End of day Prices (full format), 19200 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.13 |
2024-Apr-24 Wed
| 27.45
| 27.55
| 27.22
| 27.48
| 1,968,070
| ###
| 71.1
| 71.1
| 2.0 |
2024-Apr-23 Tue
| ###
| 27.84
| 27.53
| ###
| 2,311,525
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 27.87
| ###
| 679,477
| ###
| 28.4
| 28.4
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Apr-17 Wed
| 27.75
| ###
| 27.49
| 27.74
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 27.89
| ###
| ###
| 27.86
|
|
| 52.3
| 52.3
| ### |
2024-Apr-15 Mon
| ###
| ###
| 27.875
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 27.8
| 28.24
|
|
| 72.2
| 72.2
| 2.0 |
2024-Apr-11 Thu
| ###
| 28.21
| ###
| ###
| 4,361,849
| 61,523,880
| 89.6
| 89.6
| 0.0 |
2024-Apr-10 Wed
| 26.48
| ###
| 26.43
| ###
| 1,374,243
| 18,160,621
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 25.81
| 26.49
| 25.75
| 26.43
| 1,861,541
| 48,623,450
| 84.5
| 84.5
| 1.9 |
2024-Apr-08 Mon
| ###
| 26.26
| 25.85
| 25.88
| 1,060,789
| 27,638,857
| ###
| ###
| 1.8 |
2024-Apr-05 Fri
| 26.56
| 26.77
| ###
| 26.2
| 1,170,575
| 15,668,146
| 21.6
| 21.6
| ### |
2024-Apr-04 Thu
| 26.53
| ###
| 26.45
| 26.83
| 818,154
| 10,820,086
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| 26.42
|
|
| ###
| ###
| 1.9 |
2024-Apr-02 Tue
| ###
| ###
| ###
| 26.23
| 1,240,626
| 0
| 67.9
| 67.9
| ### |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 963,687
| 0
| 25.6
| 25.6
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 25.59
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-26 Tue
| 25.4
| ###
| ###
| ###
| 1,027,153
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 25.73
| 25.52
| 25.57
|
|
| 31.2
| 31.2
| ### |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 1,521,677
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 25.48
| ###
| 25.21
|
|
| 75.1
| 75.1
| ### |
2024-Mar-19 Tue
| ###
| ###
| 24.84
| ###
| 1,654,944
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 25
| 24.49
| ###
| 844,951
| ###
| 80.5
| 80.5
| 0.0 |
2024-Mar-15 Fri
| ###
| 24.78
| 24.42
| 24.72
|
|
| ###
| ###
| 1.8 |
2024-Mar-14 Thu
| 24.82
| 24.88
| 24.52
| 24.78
|
|
| 35.8
| 35.8
| 1.8 |
2024-Mar-13 Wed
| ###
| ###
| 24.75
| 24.88
| 1,865,443
| 23,084,857
| ###
| ###
| 1.8 |
2024-Mar-12 Tue
| ###
| 25.4
| ###
| ###
| 1,043,584
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 25.23
| 25.44
|
|
| 75.7
| 75.7
| 1.8 |
2024-Mar-08 Fri
| 25.46
| 25.55
| 25.2
| 25.5
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 25.47
| 25.51
|
|
| ###
| ###
| 1.8 |
2024-Mar-06 Wed
| 25.48
| 25.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 25.425
| 25.55
|
|
| 36.5
| 36.5
| 1.8 |
2024-Mar-04 Mon
| 25.71
| 25.84
| ###
| 25.58
| 702,851
| ###
| ###
| ###
| 1.8 |
2024-Mar-01 Fri
| ###
| ###
| 25.8
| 25.89
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 26
| ###
| 25.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 25.7
| 25.885
| ###
| 25.73
| 1,299,084
| ###
| ###
| ###
| 1.8 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,189,255
| 0
| 79.6
| 79.6
| 0.0 |
2024-Feb-26 Mon
| 25.7
| 25.72
| 25.46
| 25.53
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 25.7
| ###
| ###
| 25.72
|
|
| ###
| ###
| 1.8 |
2024-Feb-22 Thu
| 25.82
| 25.88
| 25.59
| ###
| 846,242
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 25.78
| 25.86
|
|
| ###
| ###
| 1.8 |
2024-Feb-20 Tue
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 26.2
| 26.5
| ###
| ###
| 539,829
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 26.44
| ###
| 26.21
| 919,484
| 12,155,578
| ###
| ###
| 1.9 |
2024-Feb-15 Thu
| ###
| 26.27
| ###
| ###
| 1,439,021
| 18,901,540
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 26.42
| 24.76
| 26.29
| 2,179,120
| 55,763,680
| ###
| ###
| 1.9 |
2024-Feb-13 Tue
| ###
| 25.25
| ###
| ###
| 1,230,458
| ###
| 33.1
| 33.1
| 0.0 |
2024-Feb-12 Mon
| 25.21
| 25.43
| ###
| 25.21
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 24.8
| 24.85
| 686,689
| 8,514,943
| ###
| ###
| 1.8 |
2024-Feb-07 Wed
| 24.89
| ###
| 24.77
| 24.89
|
|
| 64.4
| 64.4
| 1.8 |
2024-Feb-06 Tue
| 24.56
| 24.78
| 24.28
| 24.78
|
|
| 75.8
| 75.8
| 1.8 |
2024-Feb-05 Mon
| 24.76
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 24.76
|
|
| 23.5
| 23.5
| 1.8 |
2024-Feb-01 Thu
| ###
| 25.45
| 24.55
| 24.74
| 1,449,548
| ###
| ###
| ###
| 1.8 |
2024-Jan-31 Wed
| ###
| ###
| 25.075
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Jan-30 Tue
| 25.72
| 25.75
| ###
| 25.27
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 25.82
| 25.87
| 25.56
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2024-Jan-25 Thu
| 25.76
| 25.77
| ###
| 25.55
| 1,132,678
| 14,594,556
| 25.0
| 25.0
| 1.8 |
2024-Jan-24 Wed
| 25.8
| ###
| 25.55
| 25.59
|
|
| 25.8
| 25.8
| 1.8 |
2024-Jan-23 Tue
| 25.89
| ###
| 25.71
| 25.8
| 1,272,257
| ###
| 35.9
| 35.9
| 1.8 |
2024-Jan-22 Mon
| 25.56
| 25.86
| 25.44
| 25.86
|
|
| ###
| ###
| 1.8 |
2024-Jan-19 Fri
| 25.44
| 25.58
| 25.25
| 25.48
|
|
| ###
| ###
| 1.8 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 25.25
| 1,649,842
| 0
| ###
| ###
| ### |
2024-Jan-17 Wed
| 24.8
| 25.28
| 24.75
| 25.28
|
|
| ###
| ###
| 1.8 |
2024-Jan-16 Tue
| 24.73
| 24.88
| 24.55
| 24.83
| 670,449
| 16,570,147
| 78.9
| 78.9
| ### |
2024-Jan-15 Mon
| 24.84
| ###
| 24.84
| ###
| 441,975
| 5,489,329
| 73.9
| 73.9
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 24.75
| 24.86
|
|
| ###
| ###
| 1.8 |
2024-Jan-11 Thu
| 24.86
| ###
| 24.78
| ###
| 1,173,678
| 14,541,870
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 24.73
| 24.76
| 24.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 24.79
| ###
| ###
| 24.7
| 856,855
| 0
| 33.5
| 33.5
| 1.8 |
2024-Jan-08 Mon
| 24.73
| 24.78
| 24.47
| 24.57
|
|
| 39.5
| 39.5
| 1.8 |
2024-Jan-05 Fri
| 24.49
| ###
| 24.4
| ###
| 1,229,970
| ###
| 76.9
| 76.9
| 0.0 |
2024-Jan-04 Thu
| 24.49
| 24.49
| 24.25
| ###
| 958,541
| 23,359,644
| 28.5
| 28.5
| 0.0 |
2024-Jan-03 Wed
| ###
| 24.43
| 24.185
| 24.26
| 804,187
| 19,547,775
| ###
| ###
| 1.7 |
2024-Jan-02 Tue
| 24.42
| 24.47
| ###
| 24.43
|
|
| 66.6
| 66.6
| 1.7 |
2023-Dec-29 Fri
| 24.42
| 24.49
| 24.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Dec-27 Wed
| 24.22
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Dec-22 Fri
| 24.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 24.46
| ###
| 24.28
|
|
| ###
| ###
| 1.7 |
2023-Dec-20 Wed
| 23.79
| ###
| 23.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 23.52
| 23.86
| 23.42
| 23.83
| 1,213,776
| ###
| ###
| ###
| 1.7 |
2023-Dec-18 Mon
| ###
| 23.84
| 23.42
| 23.45
|
|
| ###
| ###
| 1.7 |
2023-Dec-15 Fri
| 23.47
| 23.72
| ###
| 23.46
|
|
| 34.2
| 34.2
| 1.7 |
2023-Dec-14 Thu
| 23.4
| ###
| 23.26
| 23.4
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| 23.7
| 23.83
| 23.52
| 23.7
| 1,408,074
| 33,336,151
| 69.0
| 69.0
| 1.7 |
2023-Dec-12 Tue
| 23.83
| ###
| 23.51
| ###
| 2,103,275
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 23.8
| ###
| ###
| ###
| 1,633,487
| 0
| 79.3
| 79.3
| 0.0 |
2023-Dec-08 Fri
| ###
| 23.79
| 23.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 23.76
| 23.88
| 23.52
| 23.57
| 2,597,524
| ###
| 30.1
| 30.1
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 23.59
| 2,290,643
| 0
| 79.9
| 79.9
| 1.7 |
2023-Dec-05 Tue
| ###
| 23.46
| 22.87
| 22.89
|
|
| 27.2
| 27.2
| ### |
2023-Dec-04 Mon
| ###
| 23.71
| 23.28
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-01 Fri
| 23.73
| 23.81
| ###
| 23.44
| 1,479,121
| ###
| 25.8
| 25.8
| 1.7 |
2023-Nov-30 Thu
| 23.24
| ###
| ###
| ###
| 5,873,641
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 23.42
| 23.52
| 23.26
| 23.28
|
|
| ###
| ###
| 1.7 |
2023-Nov-28 Tue
| 23.52
| ###
| 23.46
| 23.46
| 1,467,372
| 17,212,273
| ###
| ###
| 1.7 |
2023-Nov-27 Mon
| 23.72
| ###
| 23.51
| 23.57
| 1,074,854
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| 23.5
| ###
| 23.44
| 23.51
|
|
| 67.9
| 67.9
| ### |
2023-Nov-23 Thu
| ###
| 23.44
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 23.26
| 1,061,075
| 0
| 82.3
| 82.3
| ### |
2023-Nov-21 Tue
| ###
| 23.47
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 23.7
| 23.82
| 23.23
| ###
| 1,791,858
| 42,153,459
| 28.5
| 28.5
| 0.0 |
2023-Nov-17 Fri
| ###
| 23.78
| 23.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 23.56
| 23.82
| 23.45
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-15 Wed
| ###
| 24.76
| 23.4
| 23.42
|
|
| 16.1
| 16.1
| 1.7 |
2023-Nov-14 Tue
| ###
| 25.23
| 24.74
| 24.78
| 1,135,929
| 28,381,186
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| ###
| ###
| 24.76
| ###
| 719,824
| 8,911,421
| 79.2
| 79.2
| 0.0 |
2023-Nov-10 Fri
| 24.72
| ###
| 24.58
| 24.82
| 673,449
| 8,276,688
| 72.1
| 72.1
| 1.8 |
2023-Nov-09 Thu
| 24.5
| ###
| 24.26
| ###
| 1,750,329
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 24.49
| 23.52
| 24.49
|
|
| 85.7
| 85.7
| ### |
2023-Nov-07 Tue
| ###
| 24.41
| 23.8
| 23.88
| 2,354,582
| ###
| 17.6
| 17.6
| 1.7 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 24.41
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 25.2
| ###
| ###
| 1,529,083
| 19,266,445
| 64.7
| 64.7
| 0.0 |
2023-Nov-02 Thu
| ###
| 25.22
| ###
| 24.78
|
|
| ###
| ###
| 1.8 |
2023-Nov-01 Wed
| 24.86
| ###
| ###
| ###
| 1,147,180
| 0
| 75.1
| 75.1
| 0.0 |
2023-Oct-31 Tue
| ###
| 24.82
| ###
| 24.79
|
|
| 75.5
| 75.5
| ### |
2023-Oct-30 Mon
| 24.49
| 24.79
| ###
| 24.58
| 851,683
| ###
| 72.1
| 72.1
| 1.8 |
2023-Oct-27 Fri
| 24.76
| ###
| ###
| 24.88
| 1,046,678
| 0
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| 25.28
| 24.53
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,165,140
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.25
| 25.55
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.8
| 25.8
| ###
| ###
| 1,119,426
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 25.85
| ###
| 25.77
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.28
| 25.775
| ###
| 1,280,854
| 33,337,427
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 26.24
| 26.42
| ###
| ###
| 1,176,178
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 26.2
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2023-Oct-13 Fri
| ###
| 26.42
| 26
| 26.21
|
|
| 76.2
| 76.2
| 1.9 |
2023-Oct-12 Thu
| ###
| ###
| 25.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 25.45
| 25.82
| 25.4
| 25.82
| 1,656,444
| ###
| 78.5
| 78.5
| 1.8 |
2023-Oct-10 Tue
| 25.81
| 25.81
| 25.28
| 25.4
|
|
| 20.3
| 20.3
| 1.8 |
2023-Oct-09 Mon
| 25.5
| ###
| ###
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-06 Fri
| 25.86
| 26
| 25.58
| 25.7
|
|
| 32.9
| 32.9
| 1.8 |
2023-Oct-05 Thu
| 25.83
| ###
| ###
| ###
| 1,692,770
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 26.2
| 25.545
| 25.86
| 2,429,481
| 62,856,747
| 36.9
| 36.9
| 1.8 |
2023-Oct-03 Tue
| 26.21
| ###
| ###
| 25.82
|
|
| 28.3
| 28.3
| 1.8 |
2023-Oct-02 Mon
| ###
| ###
| 25.74
| 25.81
| 597,188
| ###
| 30.7
| 30.7
| ### |
2023-Sep-29 Fri
| 26
| 26.21
| ###
| ###
| 1,359,826
| ###
| 31.3
| 31.3
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 25.955
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,140,079
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 26.24
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Sep-25 Mon
| ###
| 26.44
| ###
| 26.23
| 952,076
| 12,586,444
| ###
| ###
| ### |
2023-Sep-22 Fri
| 25.79
| ###
| ###
| ###
| 1,518,182
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 25.83
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| 25.49
|
|
| 24.0
| 24.0
| ### |
2023-Sep-18 Mon
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 25.89
| ###
| 25.77
| 25.85
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 25.49
| 25.78
| 25.49
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,234,327
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 25.75
| 25.82
| 25.43
| 25.77
|
|
| 68.3
| 68.3
| ### |
2023-Sep-11 Mon
| 25.78
| ###
| 25.58
| 25.86
| 976,649
| 12,491,340
| 74.0
| 74.0
| 1.8 |
2023-Sep-08 Fri
| 25.81
| 25.87
| 25.49
| 25.78
| 1,193,822
| 30,657,348
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| 25.57
| ###
| 25.45
| 1,140,079
| ###
| ###
| ###
| 1.8 |
2023-Sep-06 Wed
| ###
| ###
| 25.29
| 25.42
|
|
| 32.1
| 32.1
| 1.8 |
2023-Sep-05 Tue
| 25.23
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2023-Sep-04 Mon
| 25.53
| ###
| 25.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| 25.42
| ###
| 25.26
| 1,279,246
| ###
| 74.0
| 74.0
| 1.8 |
2023-Aug-31 Thu
| 25.25
| ###
| ###
| ###
| 2,812,349
| 0
| 35.0
| 35.0
| 0.0 |
2023-Aug-30 Wed
| 25
| 25.26
| 24.82
| ###
| 1,739,421
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 24.79
| ###
| 24.59
| 24.74
|
|
| 33.8
| 33.8
| 1.8 |
2023-Aug-28 Mon
| 24.75
| 24.81
| 24.625
| 24.76
| 1,003,141
| ###
| ###
| ###
| 1.8 |
2023-Aug-25 Fri
| 24.49
| 24.76
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 24.53
| 2,979,555
| 0
| 22.7
| 22.7
| 1.8 |
2023-Aug-23 Wed
| 24.57
| ###
| 24.54
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2023-Aug-22 Tue
| 24.42
| 24.82
| ###
| 24.48
| 1,622,048
| ###
| ###
| ###
| 1.7 |
2023-Aug-21 Mon
| 24.52
| 24.77
| 24.45
| ###
| 1,310,777
| 32,258,221
| 77.2
| 77.2
| 0.0 |
2023-Aug-18 Fri
| ###
| 24.89
| ###
| 24.72
|
|
| 68.9
| 68.9
| 1.8 |
2023-Aug-17 Thu
| ###
| ###
| 24
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Aug-16 Wed
| 23.86
| 24.25
| 23.56
| ###
| 4,296,279
| 102,702,549
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 24.73
| ###
| 24.54
| ###
| 1,152,743
| 14,144,156
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 24.72
| 24.2
| ###
| 1,849,843
| 45,247,159
| 82.6
| 82.6
| 0.0 |
2023-Aug-11 Fri
| ###
| 24.74
| 24.23
| ###
| 840,359
| ###
| 20.4
| 20.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 24.7
| 24.75
|
|
| ###
| ###
| 1.8 |
2023-Aug-09 Wed
| 24.7
| ###
| 24.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 25.2
| 24.84
| 24.84
| 895,674
| ###
| ###
| ###
| 1.8 |
2023-Aug-07 Mon
| ###
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| 25.2
| 1,625,022
| 0
| 68.6
| 68.6
| 1.8 |
2023-Aug-03 Thu
| ###
| 25.4
| ###
| 25.21
| 1,632,679
| 20,735,023
| ###
| ###
| ### |
2023-Aug-02 Wed
| 25.29
| ###
| 25
| ###
| 866,026
| 10,825,325
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 25.24
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Jul-31 Mon
| 25
| 25.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 25.25
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 24.84
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2023-Jul-26 Wed
| 24.82
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jul-25 Tue
| 25.43
| 25.43
| 24.71
| 24.87
|
|
| 20.5
| 20.5
| ### |
2023-Jul-24 Mon
| ###
| ###
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 24.79
| ###
| 24.74
| ###
| 1,692,649
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 24.48
| ###
| ###
| 24.7
| 2,076,829
| 0
| 78.3
| 78.3
| 1.8 |
2023-Jul-19 Wed
| ###
| 24.54
| ###
| ###
| 1,473,872
| ###
| 74.7
| 74.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 23.77
| 23.85
| 1,498,276
| ###
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 23.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 23.73
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Jul-13 Thu
| 23.5
| 23.78
| 23
| 23.77
|
|
| 72.9
| 72.9
| 1.7 |
2023-Jul-12 Wed
| 23.53
| 23.55
| 23.29
| 23.45
| 1,705,622
| ###
| 37.8
| 37.8
| 1.7 |
2023-Jul-11 Tue
| 23.22
| 23.43
| ###
| ###
| 1,804,951
| ###
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| 23.22
| 22.88
| ###
| 1,185,240
| 27,319,781
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 23.42
| 23.44
| ###
| 23.22
|
|
| 33.1
| 33.1
| 1.7 |
2023-Jul-06 Thu
| 23.26
| 23.51
| ###
| 23.44
|
|
| 81.1
| 81.1
| 1.7 |
2023-Jul-05 Wed
| 23.5
| 23.53
| 23.28
| ###
| 1,096,846
| 25,671,680
| 29.9
| 29.9
| 0.0 |
2023-Jul-04 Tue
| 23.47
| 23.56
| 23.27
| 23.52
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 23.51
| 23.54
| 23.145
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jun-30 Fri
| ###
| 23.59
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2023-Jun-29 Thu
| 22.71
| ###
| 22.7
| 23.25
| 1,652,322
| 18,753,854
| 78.5
| 78.5
| ### |
2023-Jun-28 Wed
| 22.7
| 22.985
| ###
| ###
| 906,440
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 22.52
| 22.58
| ###
| 22.5
| 1,868,058
| 21,090,374
| 39.5
| 39.5
| 1.6 |
2023-Jun-26 Mon
| ###
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 22.46
| ###
| 2,456,848
| ###
| 36.9
| 36.9
| 0.0 |
2023-Jun-22 Thu
| ###
| 23.27
| 22.81
| ###
| 2,296,273
| 52,906,129
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 23.58
| 23.58
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2023-Jun-20 Tue
| 23.29
| 23.52
| 23.22
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Jun-19 Mon
| ###
| 23.28
| 22.83
| 23.22
| 1,250,351
| 28,826,842
| ###
| ###
| 1.7 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 22.82
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 23.2
| ###
| 22.77
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 22.82
| 22.44
| 22.82
| 1,581,229
| ###
| 78.8
| 78.8
| ### |
2023-Jun-13 Tue
| 22.84
| 22.89
| 22.58
| 22.78
| 2,465,559
| 56,054,483
| 39.1
| 39.1
| 1.6 |
2023-Jun-09 Fri
| 23
| ###
| 22.78
| 22.78
| 2,290,587
| 26,089,785
| ###
| ###
| 1.6 |
2023-Jun-08 Thu
| 22.46
| 23.275
| ###
| ###
| 2,874,646
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 22.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 22.27
| ###
| 21.85
| 21.89
| 1,263,372
| ###
| ###
| ###
| ### |
2023-Jun-05 Mon
| 22.52
| 22.53
| ###
| 22.45
| 1,080,643
| 12,173,443
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| 22.49
| 22.055
| ###
| 1,532,989
| ###
| 22.8
| 22.8
| 0.0 |
2023-Jun-01 Thu
| 22.21
| 22.52
| ###
| ###
| 1,496,370
| 16,849,126
| 72.1
| 72.1
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 22.26
| ###
| 6,843,525
| ###
| 36.7
| 36.7
| 0.0 |
2023-May-30 Tue
| 22.21
| 22.85
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-May-29 Mon
| 22.56
| ###
| 22.4
| 22.4
| 920,059
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| 22.23
| 22.42
| ###
| ###
| 1,184,059
| ###
| 72.1
| 72.1
| 0.0 |
2023-May-25 Thu
| 22
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 21.8
| ###
| 1,512,629
| 16,487,656
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| 22.4
| ###
| ###
| 1,171,888
| 13,125,145
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 21.73
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 21.87
| ###
| 21.71
| 21.87
|
|
| ###
| ###
| 1.6 |
2023-May-17 Wed
| 21.5
| 21.73
| 21.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 21.58
| ###
| 919,684
| ###
| 31.2
| 31.2
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2023-May-12 Fri
| ###
| ###
| ###
| 21.85
| 1,381,074
| 0
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| ###
| 21.52
| 21.79
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| ###
| 21.87
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-May-09 Tue
| ###
| 22.5
| 21.79
| ###
| 1,600,677
| ###
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 21.82
| ###
| ###
| ###
| 1,178,277
| 0
| 75.9
| 75.9
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 21.59
| 21.75
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| 21.57
| ###
| 21.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 21.59
| ###
| 21.26
| ###
| 2,528,056
| ###
| 82.7
| 82.7
| 0.0 |
2023-May-02 Tue
| ###
| 21.5
| 20.845
| 21.45
| 4,055,874
| ###
| 80.8
| 80.8
| 1.5 |
2023-May-01 Mon
| 22.46
| 22.79
| ###
| 22.53
| 1,338,341
| ###
| 76.9
| 76.9
| ### |
2023-Apr-28 Fri
| 22.43
| 22.52
| 22.26
| 22.4
| 1,435,350
| 32,137,486
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| 22.47
| 22.5
|
|
| ###
| ###
| 1.6 |
2023-Apr-26 Wed
| ###
| 23.27
| ###
| ###
| 1,849,643
| ###
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 22.87
| ###
| 22.77
| 22.86
| 827,122
| 9,416,783
| ###
| ###
| 1.6 |
2023-Apr-21 Fri
| 22.46
| 22.84
| 22.45
| 22.83
| 1,597,688
| 36,179,644
| 83.1
| 83.1
| ### |
2023-Apr-20 Thu
| ###
| ###
| 22.5
| 22.5
| 1,594,853
| ###
| ###
| ###
| 1.6 |
2023-Apr-19 Wed
| 22.72
| 22.87
| 22.53
| 22.79
| 1,348,784
| ###
| ###
| ###
| 1.6 |
2023-Apr-18 Tue
| 22.76
| ###
| 22.56
| 22.85
| 2,002,075
| ###
| 75.4
| 75.4
| 1.6 |
2023-Apr-17 Mon
| 23
| ###
| 22.78
| 22.78
| 1,968,251
| 22,418,378
| ###
| ###
| 1.6 |
2023-Apr-14 Fri
| ###
| 22.845
| 22.52
| 22.84
|
|
| 68.5
| 68.5
| ### |
2023-Apr-13 Thu
| 22.51
| 22.73
| 22.41
| ###
| 1,616,328
| 36,480,522
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 22.22
| 22.47
| 22.22
| ###
| 2,825,383
| 63,133,183
| 77.5
| 77.5
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 22
| ###
| 21.79
| 21.82
|
|
| 33.1
| 33.1
| 1.6 |
2023-Apr-05 Wed
| ###
| 22.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 21.74
| ###
| 21.625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 21.5
| ###
| 1,464,774
| 15,746,320
| 85.7
| 85.7
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 21.59
| 1,903,678
| 0
| 74.5
| 74.5
| 1.5 |
2023-Mar-30 Thu
| 21.5
| 21.52
| 21.29
| 21.5
| 1,746,157
| ###
| ###
| ###
| 1.5 |
2023-Mar-29 Wed
| ###
| 21.41
| ###
| 21.41
|
|
| 70.2
| 70.2
| ### |
2023-Mar-28 Tue
| ###
| 21.55
| ###
| 21.55
|
|
| 75.6
| 75.6
| ### |
2023-Mar-27 Mon
| 20.83
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 20.5
| 20.79
| 20.27
| 20.75
| 1,215,278
| 24,949,657
| ###
| ###
| 1.5 |
2023-Mar-23 Thu
| 20.7
| 20.81
| ###
| ###
| 2,657,341
| ###
| 35.7
| 35.7
| 0.0 |
2023-Mar-22 Wed
| 20.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 20.45
| ###
| ###
| 20.55
| 1,604,875
| 0
| ###
| ###
| 1.5 |
2023-Mar-20 Mon
| ###
| ###
| ###
| 20.52
|
|
| 29.8
| 29.8
| 1.5 |
2023-Mar-17 Fri
| 21
| ###
| 21
| 21.21
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 21.58
| 21.84
| 20.825
| 20.84
|
|
| ###
| ###
| 1.5 |
2023-Mar-15 Wed
| ###
| 22.75
| ###
| 22.41
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| ###
| 21.84
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2023-Mar-13 Mon
| 24.43
| 24.43
| ###
| 23.73
|
|
| 18.8
| 18.8
| ### |
2023-Mar-10 Fri
| ###
| 25.23
| ###
| 24.44
| 1,290,322
| ###
| ###
| ###
| 1.7 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Mar-08 Wed
| 24.85
| ###
| ###
| ###
| 2,203,385
| 0
| 77.1
| 77.1
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 24.5
| ###
| 24.5
| ###
| 1,733,222
| ###
| 75.9
| 75.9
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 24.44
| 24.5
| 1,403,956
| 17,156,342
| ###
| ###
| 1.8 |
2023-Mar-02 Thu
| 24.76
| ###
| 24.55
| 24.7
| 2,013,223
| ###
| 39.5
| 39.5
| 1.8 |
2023-Mar-01 Wed
| 24.5
| 24.87
| 24.5
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 24.8
| 24.8
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 24.54
| 25.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 24.22
| 24.44
| ###
| ###
| 1,593,647
| ###
| 71.3
| 71.3
| 0.0 |
2023-Feb-23 Thu
| 24.29
| ###
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 23.48
| ###
| 2,709,789
| 31,812,922
| 83.7
| 83.7
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 23.73
|
|
| 70.2
| 70.2
| ### |
2023-Feb-20 Mon
| 23.87
| 24.24
| 23.73
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2023-Feb-17 Fri
| ###
| 24
| ###
| 23.88
| 2,348,729
| 28,184,748
| 93.3
| 93.3
| 1.7 |
2023-Feb-16 Thu
| 23.55
| 23.78
| ###
| 23.26
| 3,687,988
| 43,850,177
| 25.0
| 25.0
| ### |
2023-Feb-15 Wed
| 24.5
| 24.5
| 23.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 24.78
| 24.8
| 24.4
| 24.59
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 24.46
| 24.74
| 24.4
| 24.74
|
|
| ###
| ###
| 1.8 |
2023-Feb-10 Fri
| ###
| 24.78
| 24.29
| 24.73
|
|
| 85.7
| 85.7
| ### |
2023-Feb-09 Thu
| 24.75
| ###
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2023-Feb-08 Wed
| 24.5
| 24.525
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Feb-07 Tue
| ###
| 24.72
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2023-Feb-06 Mon
| ###
| 24.71
| ###
| 24.59
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| 23.4
| ###
| ###
| ###
| 2,026,971
| 0
| 85.9
| 85.9
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 23.73
| 24
|
|
| ###
| ###
| 1.7 |
2023-Jan-31 Tue
| ###
| ###
| ###
| 23.75
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 23.78
| ###
| ###
| 23.89
|
|
| 74.1
| 74.1
| ### |
2023-Jan-27 Fri
| 23.41
| ###
| ###
| 23.78
| 2,489,247
| 0
| 83.7
| 83.7
| 1.7 |
2023-Jan-25 Wed
| ###
| 24.25
| ###
| 23.82
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 24.2
| 24.28
| 23.78
| ###
| 1,686,341
| 40,522,774
| 29.3
| 29.3
| 0.0 |
2023-Jan-23 Mon
| ###
| 24.22
| 23.77
| 24.2
| 1,365,225
| 32,758,573
| 75.8
| 75.8
| 1.7 |
2023-Jan-20 Fri
| 23.76
| ###
| 23.725
| ###
| 1,865,870
| 22,133,882
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 23.7
| 23.76
| ###
| 23.7
| 1,283,676
| 15,250,070
| 70.1
| 70.1
| 1.7 |
2023-Jan-18 Wed
| 23.59
| 23.82
| 23.52
| 23.73
| 3,055,942
| 72,334,147
| 75.6
| 75.6
| ### |
2023-Jan-17 Tue
| 23.5
| 23.82
| 23.45
| ###
| 1,348,129
| 31,863,028
| 76.4
| 76.4
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 23.26
| 23.59
|
|
| ###
| ###
| 1.7 |
2023-Jan-13 Fri
| 24.49
| 24.52
| 23.84
| ###
| 1,463,873
| 35,396,449
| 18.7
| 18.7
| 0.0 |
2023-Jan-12 Thu
| ###
| 24.5
| ###
| ###
| 2,726,470
| 33,399,257
| 75.0
| 75.0
| 0.0 |
2023-Jan-11 Wed
| 24.2
| ###
| 23.725
| 24.21
| 1,631,883
| ###
| 60.2
| 60.2
| ### |
2023-Jan-10 Tue
| ###
| 24.525
| ###
| 24.21
| 1,395,153
| ###
| 75.0
| 75.0
| ### |
2023-Jan-09 Mon
| 25.52
| 25.58
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2023-Jan-06 Fri
| 25.76
| 26
| ###
| ###
| 829,987
| ###
| 25.7
| 25.7
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 25.52
| 25.76
| 1,415,879
| ###
| 24.0
| 24.0
| 1.8 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 26.22
| 26.24
| 25.355
| 25.75
| 873,888
| 22,544,125
| 31.3
| 31.3
| ### |
2022-Dec-30 Fri
| ###
| 26.44
| 26.2
| 26.2
| 589,880
| 15,525,641
| ###
| ###
| ### |
2022-Dec-29 Thu
| 26.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 26.45
| 26.56
| 26.28
| 26.41
| 911,326
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Dec-22 Thu
| 26.55
| 26.7
| 26.4
| 26.5
| 859,682
| 22,824,557
| ###
| ###
| 1.9 |
2022-Dec-21 Wed
| ###
| 26.555
| ###
| 26.46
| 1,966,658
| ###
| ###
| ###
| 1.9 |
2022-Dec-20 Tue
| 26.45
| 26.53
| 25.83
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Dec-19 Mon
| 26.49
| 26.56
| ###
| 26.4
|
|
| 36.6
| 36.6
| 1.9 |
2022-Dec-16 Fri
| 26.52
| 26.86
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| 26.42
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Dec-14 Wed
| ###
| 26.85
| 26.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| 26.73
| ###
| 26.55
|
|
| 38.6
| 38.6
| ### |
2022-Dec-12 Mon
| 26.42
| 26.5
| ###
| ###
| 1,239,955
| ###
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 26.49
| ###
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2022-Dec-08 Thu
| 26.56
| 26.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| 26.89
| 26.54
| 26.71
| 1,574,852
| 42,072,171
| 75.1
| 75.1
| 1.9 |
2022-Dec-06 Tue
| 26.87
| ###
| ###
| 26.81
| 1,820,681
| 0
| 41.0
| 41.0
| ### |
2022-Dec-05 Mon
| ###
| ###
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 27.28
| ###
| 27
| 2,027,383
| ###
| ###
| ###
| 1.9 |
2022-Dec-01 Thu
| ###
| ###
| 26.74
| ###
| 2,714,370
| 36,291,126
| 13.5
| 13.5
| 0.0 |
2022-Nov-30 Wed
| 27.57
| 27.84
| 27.42
| 27.84
| 4,363,870
| 120,573,728
| ###
| ###
| 2.0 |
2022-Nov-29 Tue
| 27.88
| ###
| 27.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 27.73
| 27.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| 27.78
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 27.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 27.75
| 27.875
| 27.5
| 27.73
|
|
| 40.1
| 40.1
| ### |
2022-Nov-22 Tue
| 27.5
| ###
| ###
| 27.82
|
|
| 81.0
| 81.0
| 2.0 |
2022-Nov-21 Mon
| 27.2
| 27.58
| ###
| 27.51
|
|
| 84.4
| 84.4
| ### |
2022-Nov-18 Fri
| ###
| 27.29
| ###
| ###
| 1,456,850
| ###
| 73.4
| 73.4
| 0.0 |
2022-Nov-17 Thu
| 26.86
| ###
| ###
| 26.85
| 2,413,084
| 0
| ###
| ###
| 1.9 |
2022-Nov-16 Wed
| ###
| 26.52
| 26.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 26.2
|
|
| 72.2
| 72.2
| ### |
2022-Nov-14 Mon
| ###
| ###
| 25.51
| 25.75
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| 26.29
| 26.87
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2022-Nov-10 Thu
| 27.8
| ###
| ###
| ###
| 2,749,453
| 0
| 18.6
| 18.6
| 0.0 |
2022-Nov-09 Wed
| 26.21
| 26.4
| 25.89
| 26
|
|
| ###
| ###
| 1.9 |
2022-Nov-08 Tue
| ###
| ###
| 25.755
| 25.86
| 1,481,282
| ###
| 35.0
| 35.0
| 1.8 |
2022-Nov-07 Mon
| 25.89
| 25.89
| 25.43
| 25.73
|
|
| ###
| ###
| 1.8 |
2022-Nov-04 Fri
| 25.84
| ###
| 25.54
| ###
| 1,855,877
| 23,699,549
| 62.9
| 62.9
| 0.0 |
2022-Nov-03 Thu
| 25.25
| ###
| ###
| ###
| 1,441,445
| 0
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 25.48
| 25.71
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-01 Tue
| 24.85
| 25.5
| 24.85
| 25.5
|
|
| 80.3
| 80.3
| ### |
2022-Oct-31 Mon
| 25
| 25.445
| 24.84
| 25.27
|
|
| 78.6
| 78.6
| ### |
2022-Oct-28 Fri
| ###
| 24.85
| 24.43
| 24.54
|
|
| 39.2
| 39.2
| 1.8 |
2022-Oct-27 Thu
| 24.51
| 24.75
| 24.43
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2022-Oct-26 Wed
| 24.59
| 24.82
| ###
| 24.55
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 24.54
| 24.87
| 24.47
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Oct-24 Mon
| 24.7
| ###
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2022-Oct-21 Fri
| ###
| ###
| 24.51
| ###
| 1,743,124
| 21,361,984
| 38.8
| 38.8
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 24.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| 25.4
| ###
| 25.21
| 1,809,652
| 22,982,580
| 68.5
| 68.5
| ### |
2022-Oct-18 Tue
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 25.25
| 25.46
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Oct-14 Fri
| 25.2
| 25.5
| ###
| ###
| 1,640,658
| 20,918,389
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 24.72
| 24.74
|
|
| ###
| ###
| 1.8 |
2022-Oct-12 Wed
| 25.23
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2022-Oct-11 Tue
| 25.82
| ###
| 25.25
| ###
| 1,223,270
| 15,443,783
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| 25.79
| ###
| 25.56
| 1,200,959
| ###
| ###
| ###
| 1.8 |
2022-Oct-07 Fri
| 25.58
| ###
| 25.5
| 25.82
|
|
| 78.7
| 78.7
| 1.8 |
2022-Oct-06 Thu
| 25.58
| 25.83
| 25.27
| 25.72
|
|
| ###
| ###
| 1.8 |
2022-Oct-05 Wed
| 25.55
| ###
| 25.26
| ###
| 2,977,722
| 37,608,628
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 25
| 25.46
| ###
| 25.24
| 2,518,929
| ###
| 56.5
| 56.5
| 1.8 |
2022-Oct-03 Mon
| 24.5
| 24.86
| ###
| 24.54
|
|
| ###
| ###
| 1.8 |
2022-Sep-30 Fri
| 24.74
| ###
| 24.59
| 24.76
| 2,020,528
| ###
| 68.4
| 68.4
| 1.8 |
2022-Sep-29 Thu
| 24.77
| ###
| 24.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 24.75
| ###
| ###
| 24.56
|
|
| 39.2
| 39.2
| 1.8 |
2022-Sep-27 Tue
| ###
| ###
| ###
| 24.7
| 1,813,145
| 0
| 30.0
| 30.0
| 1.8 |
2022-Sep-26 Mon
| 24.74
| 24.88
| 24.45
| 24.79
|
|
| 80.6
| 80.6
| ### |
2022-Sep-23 Fri
| ###
| ###
| ###
| 24.81
| 2,640,557
| 0
| ###
| ###
| 1.8 |
2022-Sep-21 Wed
| 25.23
| 25.27
| ###
| ###
| 2,476,087
| 31,285,359
| 37.2
| 37.2
| 0.0 |
2022-Sep-20 Tue
| 25.2
| ###
| ###
| ###
| 2,151,384
| 0
| 38.2
| 38.2
| 0.0 |
2022-Sep-19 Mon
| 25.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 26.23
| 25.2
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2022-Sep-15 Thu
| 24.84
| ###
| 24.59
| ###
| 1,718,928
| ###
| 71.7
| 71.7
| 0.0 |
2022-Sep-14 Wed
| 24.24
| ###
| ###
| 24.73
| 3,540,987
| 0
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| 24.44
|
|
| ###
| ###
| 1.7 |
2022-Sep-12 Mon
| 24.82
| ###
| 24.73
| ###
| 1,023,451
| 12,654,971
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 24.56
| 24.75
| 24.23
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2022-Sep-08 Thu
| ###
| 24.75
| ###
| 24.75
|
|
| 60.3
| 60.3
| 1.8 |
2022-Sep-07 Wed
| ###
| ###
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2022-Sep-06 Tue
| 24.24
| ###
| 23.89
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-Sep-05 Mon
| 24.29
| 24.52
| ###
| 23.88
|
|
| ###
| ###
| 1.7 |
2022-Sep-02 Fri
| ###
| 24.74
| ###
| 24.24
| 1,412,681
| ###
| ###
| ###
| ### |
2022-Sep-01 Thu
| 24.53
| 24.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 24.75
| ###
| 24.7
|
|
| 59.2
| 59.2
| 1.8 |
2022-Aug-30 Tue
| ###
| 24.89
| ###
| 24.7
|
|
| 74.1
| 74.1
| 1.8 |
2022-Aug-29 Mon
| ###
| 24.45
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2022-Aug-25 Thu
| 24.59
| ###
| 24.21
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2022-Aug-24 Wed
| ###
| 24.77
| 24.25
| 24.48
|
|
| 69.3
| 69.3
| 1.7 |
2022-Aug-23 Tue
| 24.85
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Aug-22 Mon
| 24.53
| 24.74
| 24.2
| 24.59
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 22.89
| ###
| 2,222,853
| 25,440,552
| 85.1
| 85.1
| 0.0 |
2022-Aug-17 Wed
| ###
| 23.86
| 23.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 23.25
| 23.72
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2022-Aug-15 Mon
| 23.51
| 23.58
| 23.29
| ###
| 2,182,289
| 51,141,942
| 36.9
| 36.9
| 0.0 |
2022-Aug-12 Fri
| 22.85
| 23.53
| 22.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2022-Aug-10 Wed
| 24
| ###
| 23.47
| 24.21
|
|
| 78.0
| 78.0
| ### |
2022-Aug-09 Tue
| ###
| 25.44
| ###
| 25.44
| 2,345,621
| ###
| ###
| ###
| 1.8 |
2022-Aug-08 Mon
| 25.88
| 25.88
| ###
| 25.21
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 25.8
| ###
| ###
| 25.45
|
|
| 22.4
| 22.4
| 1.8 |
2022-Aug-04 Thu
| ###
| ###
| 25.59
| 25.84
|
|
| ###
| ###
| 1.8 |
2022-Aug-03 Wed
| ###
| ###
| ###
| 25.59
|
|
| ###
| ###
| 1.8 |
2022-Aug-02 Tue
| ###
| 25.51
| ###
| ###
| 1,532,953
| ###
| 70.1
| 70.1
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Jul-29 Fri
| 25
| 25.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 25.55
| 25.86
| 25.45
| 25.81
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| 25.54
| ###
| 25.41
| 25.79
|
|
| 75.5
| 75.5
| 1.8 |
2022-Jul-25 Mon
| 26
| ###
| 25.43
| 25.49
|
|
| 28.1
| 28.1
| ### |
2022-Jul-22 Fri
| ###
| 26.56
| ###
| ###
| 2,564,659
| 34,058,671
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 25.89
| ###
| 25.71
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Jul-20 Wed
| 26
| 26.24
| ###
| 25.77
|
|
| ###
| ###
| ### |
2022-Jul-19 Tue
| 25.56
| 25.88
| 25.29
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Jul-18 Mon
| 25.51
| 25.72
| 25.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| 25.25
| 24.74
| 25.25
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 25.25
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 24.5
| 24.74
| 24.24
| 24.45
|
|
| ###
| ###
| ### |
2022-Jul-12 Tue
| 24.22
| 24.73
| ###
| 24.56
|
|
| ###
| ###
| 1.8 |
2022-Jul-11 Mon
| 24.47
| 24.8
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2022-Jul-08 Fri
| 24.44
| ###
| 24.29
| 24.4
| 2,067,153
| 25,105,573
| 30.4
| 30.4
| 1.7 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 24.28
| 2,315,355
| 0
| 20.0
| 20.0
| 1.7 |
2022-Jul-06 Wed
| 24.89
| ###
| 24.59
| 24.79
|
|
| 35.3
| 35.3
| ### |
2022-Jul-05 Tue
| ###
| 25.27
| 24.82
| ###
| 1,795,476
| ###
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 25.49
| 25.55
| 24.25
| ###
| 2,899,389
| 72,194,786
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 24.79
| 24.85
|
|
| ###
| ###
| 1.8 |
2022-Jun-30 Thu
| 24.53
| ###
| ###
| ###
| 2,035,940
| 0
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 24.5
| ###
| 24.45
| ###
| 1,593,143
| 19,476,173
| 76.8
| 76.8
| 0.0 |
2022-Jun-28 Tue
| 24
| 24.45
| ###
| 24.45
| 965,743
| ###
| ###
| ###
| ### |
2022-Jun-27 Mon
| 24.24
| ###
| 23.73
| 24.21
| 1,424,577
| ###
| ###
| ###
| ### |
2022-Jun-24 Fri
| 23.5
| 23.74
| ###
| ###
| 1,704,371
| 20,230,883
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 23.41
| 23.73
| ###
| ###
| 2,152,928
| ###
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 22.75
| 23.2
|
|
| 28.6
| 28.6
| 1.7 |
2022-Jun-21 Tue
| 23.78
| 24
| 23.49
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Jun-20 Mon
| 23.59
| 23.75
| ###
| 23.45
| 1,034,778
| 12,287,988
| ###
| ###
| 1.7 |
2022-Jun-17 Fri
| 23.22
| 23.52
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2022-Jun-16 Thu
| 24.5
| 24.5
| 23.42
| 23.71
| 4,939,229
| 118,343,926
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| 24.48
| 23.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 22.55
| 23.53
| 22.48
| 23.53
| 2,959,453
| ###
| 92.9
| 92.9
| ### |
2022-Jun-10 Fri
| 23.29
| ###
| 23
| ###
| 1,823,940
| ###
| 49.0
| 49.0
| 0.0 |
2022-Jun-09 Thu
| 23.44
| 23.81
| ###
| 23.51
| 1,923,959
| ###
| 82.4
| 82.4
| ### |
2022-Jun-08 Wed
| 23.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 23.28
| 23.44
| 22.82
| 23.24
| 1,981,641
| 45,835,356
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| ###
| 23.22
| 23.46
| 1,175,348
| ###
| 79.3
| 79.3
| 1.7 |
2022-Jun-03 Fri
| 23.75
| 23.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 23.45
| ###
| 23.23
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| 23
| 23.47
| 1,876,641
| 21,581,371
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| 22.86
| 23.2
|
|
| ###
| ###
| 1.7 |
2022-May-30 Mon
| ###
| 23.385
| 22.88
| ###
| 2,266,186
| 52,422,547
| 24.3
| 24.3
| 0.0 |
2022-May-27 Fri
| 23.58
| ###
| 22.79
| 22.84
| 1,579,988
| ###
| 15.3
| 15.3
| ### |
2022-May-26 Thu
| 22.84
| ###
| 22.78
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-May-25 Wed
| 23.53
| ###
| ###
| 22.77
| 2,584,246
| 0
| ###
| ###
| ### |
2022-May-24 Tue
| ###
| 24.44
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| 24.48
| ###
| ###
| 698,854
| 8,553,972
| 73.7
| 73.7
| 0.0 |
2022-May-20 Fri
| ###
| 24.5
| 23.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 23.45
| ###
| 2,420,380
| 28,378,955
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 24.51
| 24.7
| 23.88
| 24.42
|
|
| 34.9
| 34.9
| 1.7 |
2022-May-17 Tue
| 24.4
| 24.4
| ###
| 24.29
|
|
| 33.2
| 33.2
| ### |
2022-May-16 Mon
| ###
| ###
| 23.745
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-May-13 Fri
| 23.55
| 23.81
| ###
| 23.74
|
|
| 58.2
| 58.2
| 1.7 |
2022-May-12 Thu
| 23.42
| 23.74
| ###
| ###
| 1,629,585
| 19,343,173
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| 23.8
| 1,167,778
| 0
| ###
| ###
| 1.7 |
2022-May-10 Tue
| 23.8
| 24.51
| 23.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 23.8
| 24.51
| 23.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 25
| ###
| 24.27
|
|
| 32.1
| 32.1
| ### |
2022-May-05 Thu
| 24.5
| ###
| 24.48
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2022-May-04 Wed
| ###
| 24.53
| 23.88
| ###
| 1,369,787
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 24.75
| 24.81
| 23.81
| ###
| 1,187,776
| ###
| 19.7
| 19.7
| 0.0 |
2022-May-02 Mon
| ###
| ###
| 24.52
| 24.8
|
|
| 43.7
| 43.7
| ### |
2022-Apr-29 Fri
| ###
| 25.43
| ###
| ###
| 1,892,688
| 24,065,527
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 24.83
| 24.87
| ###
| 24.56
| 1,259,071
| 15,656,547
| 33.4
| 33.4
| 1.8 |
2022-Apr-27 Wed
| 23.85
| ###
| 23.25
| 24.49
| 2,485,841
| ###
| 85.6
| 85.6
| ### |
2022-Apr-26 Tue
| 24.75
| ###
| ###
| ###
| 1,746,678
| 0
| 40.0
| 40.0
| 0.0 |
2022-Apr-22 Fri
| 25.5
| 25.52
| ###
| ###
| 1,706,654
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 25.78
| 25.85
| 25.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 26.28
| 26.44
| 25.54
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2022-Apr-19 Tue
| ###
| 25.88
| ###
| 25.75
|
|
| 84.5
| 84.5
| ### |
2022-Apr-14 Thu
| 24.79
| 25.23
| ###
| ###
| 1,462,054
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| 25.23
| 24.59
| 24.79
| 1,422,870
| ###
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| 25.45
| ###
| 25.21
| 1,227,145
| 15,615,420
| 48.1
| 48.1
| ### |
2022-Apr-11 Mon
| ###
| ###
| 24.78
| 25.24
|
|
| 81.4
| 81.4
| 1.8 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| 25.22
| 24.45
| 24.81
|
|
| ###
| ###
| 1.8 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 25.22
| 1,240,086
| 0
| ###
| ###
| ### |
2022-Apr-05 Tue
| 25.28
| 25.47
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2022-Apr-04 Mon
| 24.86
| ###
| ###
| 24.88
| 1,264,142
| 0
| ###
| ###
| 1.8 |
2022-Apr-01 Fri
| 24.48
| ###
| 24.27
| 24.59
| 1,150,447
| 13,960,674
| 66.4
| 66.4
| ### |
2022-Mar-31 Thu
| 24.8
| 25.22
| ###
| 24.7
|
|
| 36.0
| 36.0
| 1.8 |
2022-Mar-30 Wed
| 24.5
| ###
| 24.2
| 24.89
|
|
| 79.2
| 79.2
| 1.8 |
2022-Mar-29 Tue
| 24.5
| 24.5
| ###
| 24.29
|
|
| 29.0
| 29.0
| ### |
2022-Mar-28 Mon
| 24.44
| 24.47
| ###
| 24.27
|
|
| 45.7
| 45.7
| ### |
2022-Mar-25 Fri
| ###
| 24.43
| ###
| 24.29
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 24
| ###
| 23.8
| ###
| 2,001,454
| ###
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 23.51
| 24.2
| 23.51
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 23.79
|
|
| 87.0
| 87.0
| ### |
2022-Mar-21 Mon
| ###
| 22.975
| ###
| 22.81
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 22.79
| 22.89
| 22.47
| 22.78
| 2,541,871
| ###
| ###
| ###
| 1.6 |
2022-Mar-17 Thu
| ###
| ###
| 22.75
| ###
| 3,096,022
| 35,217,250
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 22.83
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 21.86
| 22.8
| 21.85
| 22.45
| 2,277,475
| 50,844,629
| 91.9
| 91.9
| ### |
2022-Mar-14 Mon
| 21.82
| 22.22
| ###
| ###
| 1,355,047
| 15,054,572
| 78.3
| 78.3
| 0.0 |
2022-Mar-11 Fri
| 21.26
| ###
| 21.26
| 21.53
| 1,585,142
| 16,850,059
| ###
| ###
| 1.5 |
2022-Mar-10 Thu
| 21.25
| 21.85
| ###
| ###
| 2,565,977
| ###
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 20.51
| 21
| ###
| 20.85
| 2,053,325
| ###
| ###
| ###
| ### |
2022-Mar-08 Tue
| 20.49
| ###
| 20.21
| 20.57
| 2,297,055
| 23,211,740
| ###
| ###
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| 20.25
| 2,266,242
| 0
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| ###
| 20.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 21.5
| 21.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 21.22
| 20.5
| 21.2
|
|
| ###
| ###
| 1.5 |
2022-Mar-01 Tue
| 21.83
| ###
| 21.29
| 21.5
| 3,091,884
| ###
| 21.7
| 21.7
| 1.5 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 2,658,181
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 21.4
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 22.4
| 22.44
| ###
| 22.25
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 22.42
| 22.57
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2022-Feb-21 Mon
| 22.55
| 22.79
| 22.41
| 22.7
| 2,516,682
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| 22.8
| 22.8
| 1,749,077
| 19,939,477
| 28.1
| 28.1
| 1.6 |
2022-Feb-17 Thu
| ###
| 23.49
| ###
| 23.22
| 1,814,047
| 21,305,982
| 81.1
| 81.1
| 1.7 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 22.58
| ###
| 22.455
| 22.87
| 2,660,688
| 29,872,874
| 84.3
| 84.3
| ### |
2022-Feb-14 Mon
| 22.57
| ###
| 22.43
| ###
| 4,415,122
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 23.44
| ###
| 22.81
| 3,274,858
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| ###
| ###
| ###
| 22.78
|
|
| 31.7
| 31.7
| 1.6 |
2022-Feb-09 Wed
| 21.49
| ###
| 21.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 19.7
| ###
| 19.46
| ###
| 3,064,686
| ###
| 71.6
| 71.6
| 0.0 |
2022-Feb-07 Mon
| 20.4
| 20.75
| ###
| 20.41
|
|
| 63.9
| 63.9
| 1.5 |
2022-Feb-04 Fri
| ###
| 20.59
| ###
| 20.53
|
|
| 63.5
| 63.5
| ### |
2022-Feb-03 Thu
| 20.46
| ###
| ###
| 20.29
| 1,305,754
| 0
| ###
| ###
| ### |
2022-Feb-02 Wed
| 20.48
| 20.875
| ###
| ###
| 1,934,645
| 20,192,857
| 70.5
| 70.5
| 0.0 |
2022-Feb-01 Tue
| ###
| 19.86
| 19.48
| 19.76
| 1,559,254
| 30,670,526
| 64.5
| 64.5
| ### |
2022-Jan-31 Mon
| 18.54
| ###
| 18.51
| 19.49
|
|
| ###
| ###
| 1.4 |
2022-Jan-28 Fri
| 19.48
| 19.58
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 20.28
| ###
| ###
| 2,878,585
| 29,188,851
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| 19.83
| ###
| 19.2
| 1,984,386
| 19,675,187
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| 19.72
| 1,645,686
| 0
| ###
| ###
| 1.4 |
2022-Jan-21 Fri
| 20.28
| 20.45
| ###
| 20.2
| 1,577,673
| ###
| 63.2
| 63.2
| 1.4 |
2022-Jan-20 Thu
| ###
| ###
| 20.54
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 20.56
| ###
| 1,243,341
| 12,781,545
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| 20.77
| 1,556,454
| 0
| 70.6
| 70.6
| ### |
2022-Jan-17 Mon
| 20.43
| 20.77
| ###
| ###
| 1,155,444
| 11,999,285
| 76.0
| 76.0
| 0.0 |
2022-Jan-14 Fri
| 20.26
| 20.43
| ###
| ###
| 1,817,254
| 18,563,249
| 71.6
| 71.6
| 0.0 |
2022-Jan-13 Thu
| ###
| 20.77
| 20.5
| 20.56
|
|
| ###
| ###
| 1.5 |
2022-Jan-12 Wed
| 21
| ###
| 20.7
| 20.72
| 1,100,384
| 11,388,974
| ###
| ###
| 1.5 |
2022-Jan-11 Tue
| 20.78
| 20.85
| ###
| 20.7
| 1,251,381
| 13,045,646
| 38.2
| 38.2
| 1.5 |
2022-Jan-10 Mon
| 20.48
| 21
| 20.48
| ###
| 1,236,241
| ###
| 84.3
| 84.3
| 0.0 |
2022-Jan-07 Fri
| ###
| 20.58
| ###
| 20.53
|
|
| 72.7
| 72.7
| ### |
2022-Jan-06 Thu
| 20.27
| 20.55
| ###
| ###
| 1,406,881
| ###
| 50.9
| 50.9
| 0.0 |
2022-Jan-05 Wed
| 20.4
| ###
| 20.25
| 20.26
|
|
| 36.7
| 36.7
| 1.4 |
2022-Jan-04 Tue
| 20.21
| 20.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 19.84
| 20
| 19.75
| 20
| 624,728
| ###
| 71.1
| 71.1
| 1.4 |
2021-Dec-30 Thu
| ###
| 20.24
| ###
| ###
| 666,249
| ###
| 35.7
| 35.7
| 0.0 |
2021-Dec-29 Wed
| 19.8
| ###
| 19.8
| ###
| 774,677
| ###
| 64.5
| 64.5
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 19.71
| 19.75
| 254,022
| 2,503,386
| ###
| ###
| ### |
2021-Dec-23 Thu
| 19.7
| 19.73
| 19.52
| ###
| 324,752
| 6,373,258
| 29.3
| 29.3
| 0.0 |
2021-Dec-22 Wed
| 19.47
| ###
| ###
| ###
| 770,883
| 0
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 19.29
| 19.45
| ###
| 19.45
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| ###
| 19.7
| 19.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 19.78
| ###
| ###
| ###
| 3,672,741
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 19.77
| 20
| 19.72
| ###
| 1,555,381
| ###
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 19.84
| ###
| 19.44
| 19.51
|
|
| 33.5
| 33.5
| ### |
2021-Dec-14 Tue
| 19.58
| 19.82
| 19.52
| 19.74
| 941,021
| 18,509,883
| ###
| ###
| 1.4 |
2021-Dec-13 Mon
| 19.8
| ###
| 19.56
| 19.77
|
|
| ###
| ###
| 1.4 |
2021-Dec-10 Fri
| 19.81
| 19.81
| 19.58
| 19.76
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| 19.71
| 19.84
| 19.54
| 19.74
|
|
| ###
| ###
| 1.4 |
2021-Dec-08 Wed
| 19.75
| 19.86
| 19.45
| ###
| 1,964,984
| ###
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 19.47
| ###
| ###
| 19.51
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Dec-02 Thu
| 18.8
| ###
| 18.71
| 18.89
|
|
| 74.8
| 74.8
| ### |
2021-Dec-01 Wed
| ###
| 19.5
| 18.82
| ###
| 1,368,685
| ###
| 26.1
| 26.1
| 0.0 |
2021-Nov-30 Tue
| ###
| 19.29
| ###
| ###
| 4,196,246
| ###
| 32.5
| 32.5
| 0.0 |
2021-Nov-29 Mon
| 19.2
| ###
| 18.8
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-26 Fri
| 19.76
| ###
| 19.56
| 19.57
|
|
| ###
| ###
| 1.4 |
2021-Nov-25 Thu
| 19.4
| 19.83
| ###
| 19.79
| 1,461,570
| ###
| ###
| ###
| ### |
2021-Nov-24 Wed
| 19.7
| 19.86
| 19.29
| 19.76
| 1,213,648
| 23,757,159
| ###
| ###
| ### |
2021-Nov-23 Tue
| 19.42
| 19.79
| ###
| 19.71
| 1,520,556
| ###
| 82.5
| 82.5
| 1.4 |
2021-Nov-22 Mon
| ###
| 19.49
| ###
| 19.4
| 583,050
| 5,681,822
| ###
| ###
| 1.4 |
2021-Nov-19 Fri
| 19.7
| 19.77
| 19.45
| ###
| 1,394,740
| 27,350,851
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 19.76
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Nov-17 Wed
| 19.57
| 19.58
| 19.21
| 19.29
| 1,224,448
| ###
| 33.6
| 33.6
| 1.4 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 19.43
| 1,208,250
| 0
| 35.2
| 35.2
| 1.4 |
2021-Nov-15 Mon
| ###
| ###
| 19.73
| 19.75
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 19.47
| ###
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2021-Nov-11 Thu
| 19.45
| 19.86
| 19.24
| 19.48
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 19.29
| ###
| 19.2
| 1,439,486
| 13,883,842
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| 18.88
| ###
| 998,579
| 9,426,585
| 69.4
| 69.4
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2021-Nov-05 Fri
| ###
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 19.49
| 19.26
| ###
| 856,847
| ###
| 38.2
| 38.2
| 0.0 |
2021-Nov-03 Wed
| 19.26
| 19.51
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2021-Nov-02 Tue
| ###
| ###
| ###
| 19.25
|
|
| 47.4
| 47.4
| 1.4 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 19.22
| ###
| 18.76
|
|
| 26.7
| 26.7
| ### |
2021-Oct-28 Thu
| 18.75
| ###
| 18.73
| 19.22
| 2,317,123
| 21,699,856
| 89.9
| 89.9
| 1.4 |
2021-Oct-27 Wed
| ###
| ###
| ###
| 18.84
|
|
| 92.9
| 92.9
| 1.3 |
2021-Oct-26 Tue
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 609,682
| 0
| 73.9
| 73.9
| 0.0 |
2021-Oct-22 Fri
| 17.86
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 17.89
| ###
| 1,455,078
| 13,015,672
| 72.8
| 72.8
| 0.0 |
2021-Oct-20 Wed
| 18.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 1,033,220
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 17.8
| ###
| 828,184
| ###
| 74.0
| 74.0
| 0.0 |
2021-Oct-15 Fri
| 17.8
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 17.87
| 17.57
| 17.75
| 1,255,420
| 22,246,042
| 66.4
| 66.4
| 1.3 |
2021-Oct-13 Wed
| 17.47
| ###
| 17.45
| ###
| 1,521,857
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 17.86
| ###
| 17.46
| 17.75
|
|
| ###
| ###
| 1.3 |
2021-Oct-11 Mon
| 18.2
| ###
| 17.885
| ###
| 1,358,486
| ###
| 33.2
| 33.2
| 0.0 |
2021-Oct-08 Fri
| ###
| 18.28
| ###
| 18.25
| 1,277,984
| 11,680,773
| 77.1
| 77.1
| ### |
2021-Oct-07 Thu
| 17.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 17.84
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Oct-05 Tue
| 17.79
| 17.87
| ###
| 17.76
|
|
| 47.3
| 47.3
| 1.3 |
2021-Oct-04 Mon
| ###
| 18.23
| 17.79
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-Oct-01 Fri
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| 18.22
| 2,023,821
| 0
| 59.7
| 59.7
| ### |
2021-Sep-29 Wed
| 17.75
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 17.82
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 2,306,742
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 17.49
| 17.945
| 17.4
| ###
| 3,769,170
| 66,610,656
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 16.47
| 17.22
| 16.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 16.28
| 16.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| 16.51
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| 16.52
| 16.56
| 16.23
| 16.28
|
|
| 54.6
| 54.6
| 1.2 |
2021-Sep-17 Fri
| 16.48
| 16.74
| ###
| ###
| 2,383,825
| ###
| 75.6
| 75.6
| 0.0 |
2021-Sep-16 Thu
| ###
| 16.58
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2021-Sep-15 Wed
| 16.5
| ###
| ###
| 16.46
| 879,955
| 0
| ###
| ###
| 1.2 |
2021-Sep-14 Tue
| 16.55
| 16.655
| 16.42
| 16.52
|
|
| 36.1
| 36.1
| ### |
2021-Sep-13 Mon
| 16.42
| 16.75
| 16.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 16.73
| 16.78
| 16.48
| 16.51
| 737,578
| 12,265,922
| 20.6
| 20.6
| ### |
2021-Sep-09 Thu
| 16.71
| ###
| 16.57
| 16.59
| 1,059,643
| 8,779,142
| ###
| ###
| 1.2 |
2021-Sep-08 Wed
| 16.41
| ###
| ###
| ###
| 2,353,150
| 0
| 90.4
| 90.4
| 0.0 |
2021-Sep-07 Tue
| ###
| 16.86
| 16.58
| ###
| 3,014,951
| 50,409,980
| 41.2
| 41.2
| 0.0 |
2021-Sep-06 Mon
| 16.41
| 16.76
| 16.4
| 16.73
|
|
| 80.0
| 80.0
| ### |
2021-Sep-03 Fri
| 16.49
| 16.74
| 16.47
| 16.57
| 799,141
| ###
| ###
| ###
| ### |
2021-Sep-02 Thu
| 16.55
| 16.83
| 16.25
| 16.49
|
|
| 37.6
| 37.6
| 1.2 |
2021-Sep-01 Wed
| 16.4
| 16.71
| 16.345
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Aug-31 Tue
| 16.41
| ###
| ###
| 16.5
| 1,439,552
| 0
| 68.2
| 68.2
| 1.2 |
2021-Aug-30 Mon
| 16.55
| ###
| 16.29
| ###
| 991,346
| ###
| 26.7
| 26.7
| 0.0 |
2021-Aug-27 Fri
| 16.28
| ###
| 16.22
| 16.59
| 1,200,458
| ###
| ###
| ###
| 1.2 |
2021-Aug-26 Thu
| ###
| 16.49
| ###
| ###
| 1,335,349
| 11,009,952
| 79.5
| 79.5
| 0.0 |
2021-Aug-25 Wed
| 16.49
| 16.49
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2021-Aug-24 Tue
| 16.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 16.28
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2021-Aug-20 Fri
| 16.27
| 16.41
| ###
| ###
| 994,482
| 8,159,724
| 40.1
| 40.1
| 0.0 |
2021-Aug-19 Thu
| ###
| 16.49
| ###
| ###
| 1,545,324
| ###
| 79.0
| 79.0
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 15.86
| ###
| 1,349,043
| ###
| 70.9
| 70.9
| 0.0 |
2021-Aug-17 Tue
| 16.27
| 16.28
| 15.88
| ###
| 1,258,675
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 16.4
| 16.54
| 16.29
| 16.42
| 1,129,484
| 18,540,479
| 76.3
| 76.3
| 1.2 |
2021-Aug-13 Fri
| 16.47
| ###
| ###
| 16.48
| 1,329,573
| 0
| 64.0
| 64.0
| 1.2 |
2021-Aug-12 Thu
| 16.51
| 16.53
| 16.2
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Aug-11 Wed
| 15.79
| ###
| 15.7
| 16.41
|
|
| 91.0
| 91.0
| 1.2 |
2021-Aug-10 Tue
| 16.42
| 16.44
| 16.23
| 16.29
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| 16.4
| ###
| 16.23
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| 15.83
| ###
| 784,544
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 698,870
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 15.88
| ###
| 15.84
| ###
| 709,041
| ###
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 15.73
| ###
| 15.7
| ###
| 1,160,421
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 15.58
| 15.82
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| 15.51
| ###
| 1,580,425
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 15.86
| ###
| 750,040
| ###
| 69.5
| 69.5
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 15.71
| 15.85
| 1,266,982
| 9,952,143
| ###
| ###
| 1.1 |
2021-Jul-27 Tue
| ###
| 16.29
| ###
| ###
| 996,589
| ###
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 16.26
| ###
| ###
| 561,945
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 16.44
| ###
| 16.27
|
|
| 83.8
| 83.8
| 1.2 |
2021-Jul-21 Wed
| 15.71
| 15.84
| 15.56
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Jul-20 Tue
| 15.54
| ###
| 15.26
| 15.55
| 1,448,628
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| 15.755
| 15.86
| 694,372
| ###
| 45.3
| 45.3
| 1.1 |
2021-Jul-16 Fri
| 16.24
| 16.26
| ###
| ###
| 1,276,658
| 10,379,229
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 16.44
| ###
| 16.26
|
|
| 71.6
| 71.6
| ### |
2021-Jul-13 Tue
| ###
| 16.25
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 1,084,573
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jul-08 Thu
| 16.21
| ###
| ###
| ###
| 1,787,653
| 0
| 40.6
| 40.6
| 0.0 |
2021-Jul-07 Wed
| 16.41
| 16.56
| 16.21
| 16.25
| 3,244,428
| 53,159,952
| ###
| ###
| ### |
2021-Jul-06 Tue
| 16.7
| 16.71
| ###
| 16.4
| 724,324
| 6,051,727
| ###
| ###
| ### |
2021-Jul-05 Mon
| 16.73
| 16.86
| ###
| ###
| 940,375
| ###
| 40.0
| 40.0
| 0.0 |
2021-Jul-02 Fri
| 16.86
| 16.89
| 16.51
| 16.7
| 1,373,651
| 22,939,971
| 26.1
| 26.1
| 1.2 |
2021-Jul-01 Thu
| 16.89
| ###
| 16.72
| 16.77
| 1,249,159
| ###
| ###
| ###
| 1.2 |
2021-Jun-30 Wed
| ###
| 17.145
| 16.85
| ###
| 1,510,047
| 25,667,023
| 37.2
| 37.2
| 0.0 |
2021-Jun-29 Tue
| 16.76
| ###
| 16.76
| ###
| 591,479
| ###
| 80.5
| 80.5
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 566,340
| 0
| 47.5
| 47.5
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 797,357
| 0
| 36.6
| 36.6
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 16.88
| 1,370,785
| 0
| ###
| ###
| 1.2 |
2021-Jun-18 Fri
| 17.25
| 17.49
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2021-Jun-17 Thu
| 16.83
| ###
| ###
| 17.2
| 3,283,756
| 0
| ###
| ###
| 1.2 |
2021-Jun-16 Wed
| 16.42
| 16.47
| ###
| 16.41
|
|
| 52.6
| 52.6
| 1.2 |
2021-Jun-15 Tue
| 16.28
| 16.5
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-Jun-11 Fri
| 16.24
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-Jun-08 Tue
| ###
| 16.21
| 15.86
| ###
| 1,293,377
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 16.25
| 16.26
| ###
| ###
| 1,082,125
| 8,797,676
| 37.6
| 37.6
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| 15.8
| ###
| 15.75
| ###
| 1,128,971
| 8,890,646
| 72.2
| 72.2
| 0.0 |
2021-Jun-02 Wed
| 15.8
| ###
| 15.7
| 15.83
| 921,751
| 7,235,745
| 60.5
| 60.5
| ### |
2021-Jun-01 Tue
| ###
| 15.83
| 15.58
| 15.76
| 590,059
| 9,266,876
| ###
| ###
| 1.1 |
2021-May-31 Mon
| ###
| 15.89
| ###
| 15.71
| 1,649,722
| 13,107,041
| 85.9
| 85.9
| 1.1 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 1,790,543
| 0
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 15.82
| 16.25
| 15.79
| 16.21
| 3,916,755
| ###
| 83.3
| 83.3
| 1.2 |
2021-May-26 Wed
| ###
| ###
| 15.76
| 15.8
|
|
| 31.0
| 31.0
| 1.1 |
2021-May-25 Tue
| 15.71
| ###
| 15.71
| 15.85
| 1,179,783
| ###
| 74.7
| 74.7
| 1.1 |
2021-May-24 Mon
| 15.72
| 15.85
| 15.54
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-May-21 Fri
| 15.71
| 15.76
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 15.22
| 15.57
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2021-May-19 Wed
| ###
| 15.45
| ###
| ###
| 1,780,850
| ###
| 34.7
| 34.7
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 15.53
| 2,101,883
| 0
| 87.3
| 87.3
| ### |
2021-May-17 Mon
| ###
| ###
| 14.7
| ###
| 1,618,522
| ###
| 38.9
| 38.9
| 0.0 |
2021-May-14 Fri
| 14.75
| ###
| ###
| ###
| 3,121,046
| 0
| 77.0
| 77.0
| 0.0 |
2021-May-13 Thu
| 14.21
| ###
| 14.2
| 14.56
| 2,510,229
| 17,822,625
| 88.3
| 88.3
| ### |
2021-May-12 Wed
| ###
| 14.25
| ###
| 14.2
| 1,270,020
| ###
| ###
| ###
| 1.0 |
2021-May-11 Tue
| ###
| 14.2
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-May-10 Mon
| ###
| 14.24
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 13.83
| ###
| 13.83
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 13.76
| 13.83
|
|
| ###
| ###
| 1.0 |
2021-May-03 Mon
| ###
| ###
| 13.71
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Apr-30 Fri
| 14.4
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 14.26
| ###
| ###
| ###
| 2,504,077
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 14.43
| 14.51
| 14.23
| 14.25
|
|
| ###
| ###
| 1.0 |
2021-Apr-27 Tue
| 14.43
| 14.56
| 14.22
| ###
| 1,543,558
| ###
| 33.8
| 33.8
| 0.0 |
2021-Apr-26 Mon
| 14.45
| 14.525
| ###
| 14.43
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 14.7
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2021-Apr-22 Thu
| 14.74
| ###
| ###
| 14.8
| 1,862,185
| 0
| ###
| ###
| 1.1 |
2021-Apr-21 Wed
| 14.55
| 14.85
| 14.55
| 14.79
|
|
| 84.0
| 84.0
| ### |
2021-Apr-20 Tue
| ###
| ###
| 14.83
| 14.88
|
|
| 38.2
| 38.2
| 1.1 |
2021-Apr-19 Mon
| 15.24
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 2,482,273
| 0
| 75.1
| 75.1
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2021-Apr-14 Wed
| ###
| ###
| 14.77
| 15.26
|
|
| 84.4
| 84.4
| ### |
2021-Apr-13 Tue
| 14.73
| ###
| 14.71
| ###
| 1,342,024
| 9,870,586
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 14.8
| 14.8
| 14.46
| 14.56
| 1,351,920
| 19,778,589
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| ###
| 14.78
| 14.87
| 1,416,545
| ###
| ###
| ###
| 1.1 |
2021-Apr-08 Thu
| ###
| ###
| 14.76
| ###
| 1,474,326
| 10,880,525
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 1,680,870
| 0
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 14.85
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| 14.53
| 14.7
| 1,590,849
| ###
| 12.8
| 12.8
| ### |
2021-Mar-31 Wed
| 14.78
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 14.84
|
|
| 37.1
| 37.1
| ### |
2021-Mar-29 Mon
| ###
| ###
| 14.79
| ###
| 2,441,652
| ###
| 79.5
| 79.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 502,872
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| 15.2
| ###
| ###
| 832,485
| 6,326,886
| 72.6
| 72.6
| 0.0 |
2021-Mar-19 Fri
| 14.56
| ###
| 14.52
| ###
| 3,141,649
| 22,808,371
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 14.77
| 14.58
| ###
| 1,681,781
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| 14.74
|
|
| 28.6
| 28.6
| 1.1 |
2021-Mar-16 Tue
| 14.78
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 14.59
| 14.74
|
|
| ###
| ###
| 1.1 |
2021-Mar-12 Fri
| 14.76
| 14.85
| ###
| 14.75
|
|
| ###
| ###
| ### |
2021-Mar-11 Thu
| 14.72
| ###
| ###
| 14.75
| 1,626,484
| 0
| 70.0
| 70.0
| ### |
2021-Mar-10 Wed
| ###
| 15.47
| 14.78
| 14.79
|
|
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 15.5
| ###
| 15.21
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 14.7
| ###
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 14.59
| ###
| 14.5
|
|
| 88.5
| 88.5
| 1.0 |
2021-Mar-04 Thu
| ###
| 14.29
| ###
| 14.29
|
|
| 97.3
| 97.3
| ### |
2021-Mar-03 Wed
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 13.55
| ###
| ###
| ###
| 990,126
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 13.42
| ###
| 13.25
| ###
| 1,421,550
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 13.29
| 13.53
| ###
| 13.27
| 2,263,240
| ###
| ###
| ###
| 0.9 |
2021-Feb-25 Thu
| 13.59
| 13.7
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 13.81
| ###
| 13.25
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| 13.83
| ###
| 13.76
| 1,210,959
| 8,373,781
| 75.1
| 75.1
| 1.0 |
2021-Feb-22 Mon
| ###
| ###
| 13.71
| 13.74
|
|
| 27.0
| 27.0
| ### |
2021-Feb-19 Fri
| ###
| ###
| 13.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 13.81
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Feb-17 Wed
| ###
| 14.225
| 13.955
| ###
| 948,458
| 13,363,773
| 73.6
| 73.6
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Feb-15 Mon
| ###
| 14.45
| 14.23
| ###
| 728,959
| 10,453,272
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 14.44
| ###
| ###
| 777,028
| 5,610,142
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 14.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| 14.75
| ###
| 14.55
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 14.45
| 14.59
| ###
| ###
| 1,116,749
| 8,146,683
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 14.77
| 14.51
| ###
| 1,223,954
| 17,918,686
| 42.7
| 42.7
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 14.77
| 14.84
|
|
| 35.9
| 35.9
| ### |
2021-Feb-04 Thu
| 14.84
| ###
| ###
| ###
| 1,032,247
| 0
| 40.2
| 40.2
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| 14.76
| 1,340,956
| 0
| 69.0
| 69.0
| 1.1 |
2021-Feb-02 Tue
| 14.21
| 14.55
| 14.21
| 14.5
| 1,067,747
| ###
| ###
| ###
| 1.0 |
2021-Feb-01 Mon
| 14.2
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2021-Jan-29 Fri
| 14.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 14.53
| ###
| ###
| ###
| 1,853,541
| 0
| 47.7
| 47.7
| 0.0 |
2021-Jan-27 Wed
| ###
| 14.7
| 14.5
| ###
| 1,899,123
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 14.58
| 14.75
| 14.46
| 14.58
| 637,225
| 9,306,671
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| 14.72
| 14.45
| 14.49
|
|
| 37.6
| 37.6
| ### |
2021-Jan-21 Thu
| 14.83
| 14.88
| 14.55
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Jan-20 Wed
| 14.58
| ###
| 14.53
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2021-Jan-19 Tue
| 14.23
| 14.51
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 14.27
| ###
| 14.22
| 515,953
| 3,681,324
| 81.3
| 81.3
| 1.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 753,849
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 14.22
| ###
| ###
| 910,375
| ###
| 75.9
| 75.9
| 0.0 |
2021-Jan-13 Wed
| ###
| 14.145
| ###
| ###
| 817,975
| 5,785,128
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| 941,951
| 0
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 869,754
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 14.23
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2021-Jan-06 Wed
| 14.28
| 14.41
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Jan-05 Tue
| ###
| 14.45
| 14.28
| 14.45
|
|
| 69.6
| 69.6
| 1.0 |
2021-Jan-04 Mon
| 14.56
| ###
| 14.47
| 14.54
|
|
| ###
| ###
| 1.0 |
2020-Dec-31 Thu
| 14.56
| 14.72
| 14.52
| 14.59
| 399,324
| ###
| 74.4
| 74.4
| 1.0 |
2020-Dec-30 Wed
| ###
| 14.75
| 14.51
| 14.72
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| 14.79
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| 14.81
| 14.55
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Dec-23 Wed
| ###
| 14.79
| 14.58
| 14.73
| 585,387
| ###
| 64.3
| 64.3
| 1.1 |
2020-Dec-22 Tue
| 14.74
| 14.77
| 14.54
| ###
| 698,627
| 10,238,378
| 42.2
| 42.2
| 0.0 |
2020-Dec-21 Mon
| 14.7
| 14.88
| ###
| 14.75
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 15.26
| 15.26
| 14.83
| 14.88
| 3,665,342
| 55,145,070
| ###
| ###
| 1.1 |
2020-Dec-17 Thu
| ###
| ###
| 14.8
| 15.25
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| 14.71
| ###
| ###
| 14.72
| 1,380,586
| 0
| 70.2
| 70.2
| ### |
2020-Dec-15 Tue
| 14.25
| 14.57
| 14.25
| 14.5
| 1,134,144
| ###
| 88.6
| 88.6
| 1.0 |
2020-Dec-14 Mon
| ###
| 14.57
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Dec-11 Fri
| ###
| 14.58
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2020-Dec-10 Thu
| 14.24
| 14.48
| 14.21
| 14.45
| 954,446
| 13,691,527
| ###
| ###
| 1.0 |
2020-Dec-09 Wed
| 14.51
| ###
| 14.4
| 14.52
| 953,354
| 6,864,148
| ###
| ###
| 1.0 |
2020-Dec-08 Tue
| ###
| 14.58
| 14.255
| 14.51
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| 14.55
| 14.28
| ###
| 1,160,720
| 16,731,778
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 14.41
| 14.53
| 14.27
| 14.27
|
|
| 31.2
| 31.2
| ### |
2020-Dec-02 Wed
| 14.29
| 14.385
| 14.21
| 14.28
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| 14.41
| 14.48
| 14.21
| 14.26
| 967,770
| ###
| 24.2
| 24.2
| 1.0 |
2020-Nov-30 Mon
| 14.4
| 14.44
| ###
| 14.28
| 2,493,222
| ###
| 45.3
| 45.3
| ### |
2020-Nov-27 Fri
| ###
| 14.45
| 14.2
| 14.21
| 729,689
| ###
| 27.5
| 27.5
| ### |
2020-Nov-26 Thu
| 14.44
| ###
| ###
| 14.42
| 1,281,656
| 0
| ###
| ###
| ### |
2020-Nov-25 Wed
| 14.25
| 14.385
| 14.2
| ###
| 1,543,846
| ###
| 74.5
| 74.5
| 0.0 |
2020-Nov-24 Tue
| 13.85
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 13.45
| ###
| 13.42
| ###
| 640,823
| 4,299,922
| 78.0
| 78.0
| 0.0 |
2020-Nov-20 Fri
| 13.43
| 13.56
| 13.4
| 13.42
|
|
| 35.1
| 35.1
| 1.0 |
2020-Nov-19 Thu
| 13.43
| 13.59
| 13.43
| 13.52
| 1,319,159
| ###
| ###
| ###
| 1.0 |
2020-Nov-18 Wed
| 13.72
| 13.85
| 13.48
| 13.58
| 1,639,854
| ###
| 34.6
| 34.6
| ### |
2020-Nov-17 Tue
| 13.8
| ###
| 13.56
| 13.84
|
|
| 67.0
| 67.0
| 1.0 |
2020-Nov-16 Mon
| ###
| 13.78
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2020-Nov-13 Fri
| 13.73
| 13.77
| 13.4
| 13.53
|
|
| 22.5
| 22.5
| ### |
2020-Nov-12 Thu
| 14.26
| ###
| 13.76
| 13.81
|
|
| 15.8
| 15.8
| ### |
2020-Nov-11 Wed
| 14.23
| 14.5
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.51
| 13.78
| 13.45
| 13.55
| 1,641,625
| 22,350,724
| ###
| ###
| 1.0 |
2020-Nov-09 Mon
| ###
| 13.23
| 12.83
| 13.22
|
|
| 73.3
| 73.3
| 0.9 |
2020-Nov-06 Fri
| 12.75
| ###
| 12.73
| ###
| 1,002,958
| 6,383,827
| 73.2
| 73.2
| 0.0 |
2020-Nov-05 Thu
| 12.82
| ###
| 12.74
| 12.8
| 994,251
| 6,333,378
| 32.3
| 32.3
| 0.9 |
2020-Nov-04 Wed
| ###
| 12.85
| 12.48
| 12.72
|
|
| 70.8
| 70.8
| 0.9 |
2020-Nov-03 Tue
| ###
| ###
| 12.28
| ###
| 1,303,884
| 8,005,847
| 78.8
| 78.8
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 12.21
| 12.285
| ###
| ###
| 1,533,741
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 12.245
| 11.87
| ###
| 2,402,581
| 28,969,120
| 76.2
| 76.2
| 0.0 |
2020-Oct-28 Wed
| ###
| 12.285
| ###
| ###
| 1,380,650
| 8,480,642
| 63.8
| 63.8
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 12.275
| ###
| 1,443,725
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 12.81
| ###
| ###
| ###
| 1,103,850
| 0
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 12.82
| ###
| 12.78
| 12.89
| 739,671
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| 12.81
| 12.88
| ###
| 12.81
| 919,823
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 704,244
| 0
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| 13.21
| ###
| ###
| 715,754
| 4,727,555
| 82.4
| 82.4
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 12.8
| 12.82
|
|
| 29.9
| 29.9
| 0.9 |
2020-Oct-15 Thu
| ###
| 13.27
| ###
| ###
| 1,229,682
| 8,158,940
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 13.22
| 13.25
| ###
| ###
| 4,884,684
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 13.54
| 13.55
| 13.2
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 1,394,927
| 0
| 80.1
| 80.1
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 12.8
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Oct-07 Wed
| 12.49
| 12.8
| 12.43
| 12.77
|
|
| 80.5
| 80.5
| 0.9 |
2020-Oct-06 Tue
| 12.5
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 12.54
| ###
| 12.51
| 573,341
| 3,594,848
| 80.4
| 80.4
| ### |
2020-Oct-02 Fri
| 12.52
| 12.54
| ###
| 12.22
|
|
| 38.3
| 38.3
| 0.9 |
2020-Oct-01 Thu
| ###
| ###
| ###
| 12.49
|
|
| 73.5
| 73.5
| 0.9 |
2020-Sep-30 Wed
| 12.22
| 12.47
| ###
| 12.22
| 1,863,345
| 11,617,956
| 78.9
| 78.9
| 0.9 |
2020-Sep-29 Tue
| 12.45
| 12.47
| ###
| 12.43
| 853,723
| ###
| ###
| ###
| 0.9 |
2020-Sep-28 Mon
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 12.24
| ###
| ###
| 12.29
| 1,001,654
| 0
| 63.7
| 63.7
| 0.9 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 12.21
|
|
| 77.8
| 77.8
| 0.9 |
2020-Sep-23 Wed
| 12.22
| 12.375
| 12.2
| ###
| 1,375,159
| ###
| 67.7
| 67.7
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 11.88
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 12.21
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Sep-17 Thu
| 12.24
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-Sep-16 Wed
| ###
| 12.48
| 12.21
| ###
| 1,649,275
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 12.47
| 12.49
| ###
| 12.24
| 1,684,828
| 10,521,750
| ###
| ###
| 0.9 |
2020-Sep-14 Mon
| ###
| ###
| 12.255
| 12.46
| 1,100,354
| ###
| 72.6
| 72.6
| 0.9 |
2020-Sep-11 Fri
| 12.26
| 12.46
| 12.22
| 12.28
| 1,139,851
| ###
| ###
| ###
| 0.9 |
2020-Sep-10 Thu
| 12.52
| 12.625
| 12.4
| 12.47
| 1,354,840
| ###
| 43.4
| 43.4
| ### |
2020-Sep-09 Wed
| 12.46
| 12.49
| 12.28
| ###
| 1,357,687
| 16,814,953
| 33.7
| 33.7
| 0.0 |
2020-Sep-08 Tue
| 12.75
| 12.85
| ###
| 12.75
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 12.41
| 12.75
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Sep-04 Fri
| 12.83
| ###
| ###
| 12.74
| 1,327,280
| 0
| ###
| ###
| ### |
2020-Sep-03 Thu
| 13.26
| ###
| ###
| ###
| 1,148,323
| 0
| 25.7
| 25.7
| 0.0 |
2020-Sep-02 Wed
| ###
| 13.26
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 12.84
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Aug-31 Mon
| ###
| 13.7
| 13.29
| 13.29
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| 13.54
| ###
| 13.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Aug-27 Thu
| 13.58
| 13.77
| 13.53
| ###
| 1,478,483
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 13.7
| 13.44
| 13.51
|
|
| 37.4
| 37.4
| ### |
2020-Aug-25 Tue
| 13.8
| ###
| 13.54
| ###
| 1,672,248
| ###
| 37.0
| 37.0
| 0.0 |
2020-Aug-24 Mon
| ###
| 13.72
| 13.45
| 13.59
| 1,160,389
| 15,763,884
| 37.5
| 37.5
| ### |
2020-Aug-21 Fri
| 13.74
| 13.8
| 13.56
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Aug-20 Thu
| 13.45
| ###
| 13.44
| 13.52
| 1,425,477
| ###
| ###
| ###
| 1.0 |
2020-Aug-19 Wed
| 13.58
| ###
| 13.43
| 13.54
| 1,464,877
| 9,836,649
| 37.8
| 37.8
| 1.0 |
2020-Aug-18 Tue
| 13.51
| 13.58
| 13.25
| 13.46
| 2,422,223
| 32,494,121
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 13.23
| 14.26
| 13.185
| ###
| 6,422,478
| 88,132,454
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 13.4
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 13.26
| 13.85
| ###
| 13.22
|
|
| 44.1
| 44.1
| 0.9 |
2020-Aug-11 Tue
| 13.89
| ###
| ###
| ###
| 1,529,982
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 13.88
| 13.57
| 13.83
| 5,271,570
| ###
| 74.4
| 74.4
| 1.0 |
2020-Aug-07 Fri
| 13.59
| 13.72
| 13.45
| 13.57
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| ###
| ###
| 13.57
| 13.72
| 1,839,042
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| 13.73
| 13.83
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 13.74
| ###
| ###
| 13.88
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 13.4
| 13.49
| 13.27
| 13.45
| 1,077,173
| 14,412,574
| 73.5
| 73.5
| ### |
2020-Jul-31 Fri
| 13.5
| ###
| ###
| 13.43
| 1,627,920
| 0
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| 13.72
| 13.55
| 13.71
| 1,226,049
| 16,717,178
| 74.7
| 74.7
| ### |
2020-Jul-29 Wed
| 13.55
| ###
| ###
| 13.47
| 1,603,758
| 0
| ###
| ###
| 1.0 |
2020-Jul-28 Tue
| 13.7
| 13.75
| 13.59
| ###
| 1,184,350
| ###
| 44.8
| 44.8
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Jul-24 Fri
| 13.48
| 13.57
| ###
| 13.51
| 945,442
| 6,414,823
| ###
| ###
| ### |
2020-Jul-23 Thu
| 13.56
| 13.79
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 13.7
| 13.8
| 13.5
| 13.56
|
|
| ###
| ###
| 1.0 |
2020-Jul-21 Tue
| 13.59
| 13.85
| 13.5
| 13.85
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| 13.48
| 13.57
| 13.46
| 13.52
| 1,391,388
| ###
| 74.4
| 74.4
| 1.0 |
2020-Jul-17 Fri
| 13.45
| ###
| ###
| 13.47
| 1,356,052
| 0
| 72.6
| 72.6
| 1.0 |
2020-Jul-16 Thu
| ###
| ###
| 13.345
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Jul-15 Wed
| 13.45
| 13.545
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2020-Jul-14 Tue
| 13.2
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 13.54
| 13.54
| 13.125
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Jul-10 Fri
| 13.4
| 13.525
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-Jul-09 Thu
| 13.28
| 13.57
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 13.25
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Jul-07 Tue
| 13.56
| 13.74
| ###
| ###
| 1,267,659
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 13.45
| ###
| 13.43
| 13.44
| 732,329
| 4,917,589
| 39.9
| 39.9
| ### |
2020-Jul-03 Fri
| 13.56
| ###
| ###
| 13.46
| 1,106,949
| 0
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| ###
| 13.28
| 13.48
|
|
| ###
| ###
| 1.0 |
2020-Jul-01 Wed
| ###
| ###
| 13.28
| 13.42
|
|
| ###
| ###
| 1.0 |
2020-Jun-30 Tue
| ###
| 13.47
| ###
| 13.25
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 12.51
| 12.87
|
|
| 82.1
| 82.1
| ### |
2020-Jun-26 Fri
| ###
| 13.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 49.3
| 49.3
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 13.5
| 13.57
| ###
| 13.24
| 1,145,770
| 7,774,049
| ###
| ###
| 0.9 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 13.45
| ###
| 13.2
| 13.2
|
|
| 20.9
| 20.9
| 0.9 |
2020-Jun-18 Thu
| 13.46
| 13.54
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 13.43
| 13.57
| ###
| 13.47
| 2,290,276
| 15,539,522
| 72.3
| 72.3
| 1.0 |
2020-Jun-16 Tue
| 12.84
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 12.75
| ###
| 12.46
| 12.46
|
|
| ###
| ###
| 0.9 |
2020-Jun-12 Fri
| ###
| 12.88
| ###
| 12.7
| 1,891,542
| ###
| 80.1
| 80.1
| 0.9 |
2020-Jun-11 Thu
| 13.58
| ###
| 12.84
| 12.88
| 3,738,675
| ###
| 20.6
| 20.6
| ### |
2020-Jun-10 Wed
| ###
| ###
| 13.56
| ###
| 1,852,723
| ###
| 83.9
| 83.9
| 0.0 |
2020-Jun-09 Tue
| ###
| 13.8
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 13.25
| 13.56
| 13.25
| 13.46
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 13.4
| 13.59
| ###
| 13.41
| 2,447,758
| ###
| ###
| ###
| 1.0 |
2020-Jun-03 Wed
| ###
| 13.52
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 13.21
| 13.49
| ###
| ###
| 1,445,687
| 9,751,158
| 76.2
| 76.2
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-May-29 Fri
| 13.27
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-May-28 Thu
| 13.49
| 13.58
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2020-May-27 Wed
| 13.45
| 13.56
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-May-26 Tue
| ###
| 13.46
| ###
| 13.44
| 2,127,247
| 14,316,372
| 79.0
| 79.0
| ### |
2020-May-25 Mon
| 12.81
| ###
| ###
| ###
| 1,641,051
| 0
| 66.9
| 66.9
| 0.0 |
2020-May-22 Fri
| ###
| 12.71
| ###
| 12.5
| 2,367,079
| 15,042,787
| ###
| ###
| 0.9 |
2020-May-21 Thu
| ###
| ###
| 12.51
| ###
| 2,305,121
| ###
| 29.9
| 29.9
| 0.0 |
2020-May-20 Wed
| ###
| 12.86
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-18 Mon
| 11.71
| 11.88
| ###
| 11.77
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 11.89
| 11.89
| ###
| ###
| 1,878,524
| 11,167,825
| 20.0
| 20.0
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 11.45
| 11.73
|
|
| 80.9
| 80.9
| 0.8 |
2020-May-13 Wed
| 11.79
| ###
| 11.51
| 11.88
|
|
| 67.4
| 67.4
| 0.8 |
2020-May-12 Tue
| 11.75
| ###
| 11.5
| ###
| 2,768,871
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 11.51
| ###
| 11.47
| 11.82
| 1,703,359
| ###
| ###
| ###
| 0.8 |
2020-May-08 Fri
| 11.59
| 11.7
| ###
| 11.43
|
|
| 22.5
| 22.5
| ### |
2020-May-07 Thu
| 11.57
| ###
| ###
| 11.42
| 1,583,946
| 0
| ###
| ###
| 0.8 |
2020-May-06 Wed
| ###
| 11.76
| ###
| 11.56
|
|
| ###
| ###
| 0.8 |
2020-May-05 Tue
| 11.5
| 11.75
| 11.43
| 11.7
|
|
| ###
| ###
| 0.8 |
2020-May-04 Mon
| 11.22
| 11.45
| ###
| ###
| 1,497,240
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 1,788,477
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 11.57
| ###
| 11.56
| ###
| 3,867,029
| 22,351,427
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,440,150
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 11.4
| 11.49
| ###
| ###
| 1,975,270
| 11,347,926
| 26.4
| 26.4
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 11.24
| 1,968,187
| 0
| ###
| ###
| 0.8 |
2020-Apr-24 Fri
| 10.87
| ###
| 10.77
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 10.79
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 10.76
| 10.89
| 10.54
| 10.74
| 2,119,972
| ###
| 33.9
| 33.9
| 0.8 |
2020-Apr-21 Tue
| 11.2
| 11.25
| 10.81
| ###
| 1,879,556
| ###
| 43.2
| 43.2
| 0.0 |
2020-Apr-20 Mon
| 11.57
| ###
| 11.2
| 11.26
|
|
| 29.6
| 29.6
| 0.8 |
2020-Apr-17 Fri
| 11.41
| 11.74
| ###
| 11.57
| 2,929,259
| 17,194,750
| 66.6
| 66.6
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 11.82
| ###
| 11.54
| 3,103,752
| 18,343,174
| ###
| ###
| 0.8 |
2020-Apr-14 Tue
| ###
| 11.46
| ###
| 11.29
| 3,411,082
| ###
| 71.3
| 71.3
| ### |
2020-Apr-09 Thu
| ###
| ###
| 10.54
| 10.81
|
|
| ###
| ###
| 0.8 |
2020-Apr-08 Wed
| 10.75
| ###
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 10.8
| ###
| ###
| ###
| 5,104,977
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 9.74
| 10.23
| 9.7
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2020-Apr-03 Fri
| ###
| 10.24
| 9.5
| 9.58
|
|
| 18.7
| 18.7
| 0.7 |
2020-Apr-02 Thu
| 9.77
| ###
| 9.52
| ###
| 2,085,925
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 9.76
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Mar-31 Tue
| 9.84
| 10.21
| 9.5
| 9.71
|
|
| 28.1
| 28.1
| ### |
2020-Mar-30 Mon
| ###
| 9.71
| ###
| 9.71
| 2,366,547
| 11,489,585
| 88.5
| 88.5
| ### |
2020-Mar-27 Fri
| 9.58
| ###
| ###
| ###
| 3,406,124
| 0
| 31.5
| 31.5
| 0.0 |
2020-Mar-26 Thu
| ###
| 9.75
| ###
| 9.22
| 3,830,581
| 18,674,082
| ###
| ###
| 0.7 |
2020-Mar-25 Wed
| ###
| 9.26
| 8.8
| 9.24
|
|
| 72.3
| 72.3
| ### |
2020-Mar-24 Tue
| 9.22
| 9.49
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2020-Mar-23 Mon
| 8.85
| 8.88
| 8.27
| ###
| 3,311,479
| ###
| 57.3
| 57.3
| 0.0 |
2020-Mar-20 Fri
| 9.49
| 9.57
| ###
| 9.28
| 4,194,523
| ###
| ###
| ###
| 0.7 |
2020-Mar-19 Thu
| 9.46
| 9.58
| 8.55
| 8.79
| 4,852,640
| 43,989,181
| 32.6
| 32.6
| 0.6 |
2020-Mar-18 Wed
| 9.47
| 9.49
| 8.8
| ###
| 4,345,154
| ###
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 8.77
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 3,519,070
| 0
| 22.3
| 22.3
| 0.0 |
2020-Mar-13 Fri
| ###
| 10.55
| 9.72
| 10.55
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2020-Mar-09 Mon
| ###
| 12.77
| 11.41
| 11.41
| 3,743,140
| ###
| 21.0
| 21.0
| ### |
2020-Mar-06 Fri
| 13.25
| 13.45
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2020-Mar-05 Thu
| 13.81
| ###
| 13.71
| 13.79
| 4,149,148
| ###
| 43.0
| 43.0
| 1.0 |
2020-Mar-04 Wed
| 14.41
| 14.41
| 13.77
| 13.77
| 8,297,480
| ###
| 14.3
| 14.3
| ### |
2020-Mar-03 Tue
| ###
| 15.55
| 14.89
| ###
| 3,650,477
| 55,560,259
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 15.44
| ###
| ###
| 2,267,974
| 17,508,759
| 67.8
| 67.8
| 0.0 |
2020-Feb-28 Fri
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Feb-26 Wed
| 16.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 16.43
| ###
| ###
| 16.51
| 1,830,749
| 0
| 67.7
| 67.7
| ### |
2020-Feb-24 Mon
| ###
| ###
| 16.625
| 16.72
|
|
| 46.6
| 46.6
| 1.2 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,192,571
| 0
| 27.5
| 27.5
| 0.0 |
2020-Feb-20 Thu
| 17.29
| 17.49
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Feb-19 Wed
| 17.28
| ###
| ###
| 17.2
| 839,673
| 0
| ###
| ###
| 1.2 |
2020-Feb-18 Tue
| 17.23
| 17.475
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Feb-17 Mon
| 17.45
| 17.54
| 17.29
| 17.54
| 1,878,482
| ###
| 77.9
| 77.9
| 1.3 |
2020-Feb-14 Fri
| 17.5
| 17.53
| 17.2
| 17.43
| 1,752,679
| 30,435,270
| 32.3
| 32.3
| 1.2 |
2020-Feb-13 Thu
| 17.59
| 17.76
| 17.41
| 17.54
|
|
| ###
| ###
| 1.3 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 17.45
| 4,225,689
| 0
| 95.2
| 95.2
| ### |
2020-Feb-11 Tue
| 17.47
| 17.71
| 17.42
| 17.55
|
|
| 72.1
| 72.1
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| 17.47
|
|
| 35.7
| 35.7
| 1.2 |
2020-Feb-07 Fri
| ###
| ###
| 17.57
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Feb-06 Thu
| 18.2
| ###
| ###
| ###
| 1,520,080
| 0
| 31.1
| 31.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 2,151,151
| 0
| 27.5
| 27.5
| 0.0 |
2020-Feb-04 Tue
| 17.81
| 17.86
| ###
| 17.85
| 955,772
| 8,535,043
| 65.9
| 65.9
| 1.3 |
2020-Feb-03 Mon
| 17.8
| ###
| 17.71
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 17.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 17.745
| 17.84
| 1,731,881
| ###
| ###
| ###
| 1.3 |
2020-Jan-29 Wed
| 17.78
| 17.88
| ###
| 17.84
| 902,421
| 8,067,643
| ###
| ###
| 1.3 |
2020-Jan-28 Tue
| ###
| 17.8
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| 17.85
| 17.89
| 705,559
| ###
| 36.8
| 36.8
| 1.3 |
2020-Jan-23 Thu
| 17.85
| ###
| 17.76
| 17.83
|
|
| ###
| ###
| ### |
2020-Jan-22 Wed
| 17.85
| ###
| 17.79
| 17.82
| 1,050,845
| ###
| 28.2
| 28.2
| 1.3 |
2020-Jan-21 Tue
| ###
| ###
| 17.76
| 17.85
| 620,957
| ###
| ###
| ###
| 1.3 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,018,272
| 0
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 17.87
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 17.75
| 17.88
| ###
| 17.83
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 17.56
| ###
| 17.48
| ###
| 799,928
| 6,991,370
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| 17.76
| 17.49
| 17.57
|
|
| ###
| ###
| 1.3 |
2020-Jan-13 Mon
| 17.42
| 17.55
| 17.27
| 17.55
| 489,655
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| 17.44
| ###
| 17.41
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Jan-09 Thu
| 17.27
| 17.48
| 17.27
| 17.44
|
|
| 74.8
| 74.8
| 1.2 |
2020-Jan-08 Wed
| ###
| 17.25
| ###
| 17.21
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| 17.25
| ###
| 17.23
| 664,878
| 5,734,572
| 77.7
| 77.7
| ### |
2020-Jan-06 Mon
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 17.23
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jan-02 Thu
| 16.82
| ###
| ###
| 16.75
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 515,786
| 0
| 74.9
| 74.9
| 0.0 |
2019-Dec-23 Mon
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,429,570
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| 17.47
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Dec-13 Fri
| 16.75
| ###
| 16.74
| 17.28
|
|
| 88.0
| 88.0
| 1.2 |
2019-Dec-12 Thu
| 16.73
| 16.81
| 16.675
| 16.75
| 1,542,240
| 25,820,953
| 74.7
| 74.7
| ### |
2019-Dec-11 Wed
| 16.84
| 16.89
| ###
| 16.82
| 1,252,673
| 10,578,823
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| ###
| 16.685
| 16.78
| 1,636,186
| 13,649,881
| ###
| ###
| 1.2 |
2019-Dec-09 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 711,725
| 0
| 75.6
| 75.6
| 0.0 |
2019-Dec-05 Thu
| ###
| 17.23
| ###
| ###
| 913,927
| 7,873,481
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 16.81
| 16.88
|
|
| ###
| ###
| 1.2 |
2019-Dec-03 Tue
| ###
| 17.24
| 16.7
| 17.23
| 2,116,277
| 35,913,220
| ###
| ###
| ### |
2019-Dec-02 Mon
| 17.74
| 17.77
| 17.45
| 17.53
|
|
| 26.8
| 26.8
| 1.3 |
2019-Nov-29 Fri
| 17.54
| 17.74
| ###
| 17.73
| 2,125,942
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| 17.48
| 17.56
| ###
| 17.53
| 1,174,083
| 10,308,448
| ###
| ###
| 1.3 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 1,603,676
| 0
| 74.3
| 74.3
| 0.0 |
2019-Nov-26 Tue
| ###
| 17.22
| 16.945
| ###
| 2,230,284
| 38,098,826
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 17.24
| 17.28
| ###
| ###
| 1,060,787
| ###
| 25.9
| 25.9
| 0.0 |
2019-Nov-22 Fri
| 16.87
| ###
| 16.85
| ###
| 1,493,846
| 12,585,652
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 16.73
| ###
| ###
| 16.85
|
|
| 79.2
| 79.2
| ### |
2019-Nov-20 Wed
| 16.76
| ###
| 16.7
| 16.88
|
|
| ###
| ###
| 1.2 |
2019-Nov-19 Tue
| ###
| 16.825
| ###
| 16.81
| 2,080,971
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| ###
| 16.575
| 16.71
| 943,071
| ###
| 26.3
| 26.3
| ### |
2019-Nov-15 Fri
| ###
| 16.88
| ###
| 16.8
|
|
| 71.6
| 71.6
| 1.2 |
2019-Nov-14 Thu
| 16.53
| ###
| 16.53
| 16.59
| 1,928,120
| ###
| ###
| ###
| 1.2 |
2019-Nov-13 Wed
| ###
| 16.86
| 16.5
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 16.49
| 1,671,976
| 0
| 32.6
| 32.6
| 1.2 |
2019-Nov-11 Mon
| 16.7
| 16.855
| 16.47
| 16.53
| 1,014,277
| ###
| 25.5
| 25.5
| ### |
2019-Nov-08 Fri
| 16.5
| 16.73
| 16.41
| ###
| 2,537,387
| ###
| 78.5
| 78.5
| 0.0 |
2019-Nov-07 Thu
| ###
| 16.43
| ###
| ###
| 1,786,883
| 14,679,243
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 15.79
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| 15.82
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| 15.75
| 15.82
| 972,788
| ###
| 28.1
| 28.1
| ### |
2019-Nov-01 Fri
| ###
| ###
| 15.71
| 15.81
| 803,928
| 6,314,854
| ###
| ###
| ### |
2019-Oct-31 Thu
| 15.81
| 15.89
| ###
| 15.84
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| 15.89
| ###
| 15.74
| 15.74
| 1,566,248
| 12,326,371
| ###
| ###
| 1.1 |
2019-Oct-29 Tue
| 16.2
| 16.24
| 15.87
| 15.88
|
|
| ###
| ###
| 1.1 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 957,059
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 15.88
| ###
| 15.81
| ###
| 1,131,753
| ###
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| 15.83
| 15.83
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 15.955
| 15.78
| 15.87
| 1,590,976
| ###
| 39.3
| 39.3
| ### |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,494,185
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 15.74
| ###
| 15.71
| ###
| 1,378,581
| 10,828,753
| 85.1
| 85.1
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 15.73
| 15.85
|
|
| 26.1
| 26.1
| 1.1 |
2019-Oct-17 Thu
| ###
| 16.175
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 923,148
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 15.82
| 16.085
| 15.82
| ###
| 1,110,684
| 17,718,186
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 15.72
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 15.29
| 15.52
|
|
| 85.1
| 85.1
| 1.1 |
2019-Oct-09 Wed
| ###
| 15.55
| 15.24
| 15.45
|
|
| 78.6
| 78.6
| ### |
2019-Oct-08 Tue
| 15.72
| ###
| 15.71
| 15.79
|
|
| 76.4
| 76.4
| 1.1 |
2019-Oct-07 Mon
| 15.7
| 15.84
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Oct-04 Fri
| 15.43
| ###
| 15.43
| ###
| 1,206,271
| 9,306,380
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 15.58
| ###
| 15.49
| 1,978,051
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| 15.72
| 15.87
| 15.645
| 15.72
|
|
| ###
| ###
| 1.1 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 2,389,051
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 16.22
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2019-Sep-27 Fri
| ###
| 16.22
| ###
| 16.22
| 1,602,129
| ###
| 82.0
| 82.0
| 1.2 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 15.76
| ###
| 15.73
| ###
| 1,164,720
| 9,160,522
| 86.9
| 86.9
| 0.0 |
2019-Sep-24 Tue
| 15.85
| ###
| 15.74
| 15.85
| 1,462,482
| ###
| 70.1
| 70.1
| 1.1 |
2019-Sep-23 Mon
| ###
| ###
| 15.84
| ###
| 1,322,784
| 10,476,449
| 29.3
| 29.3
| 0.0 |
2019-Sep-20 Fri
| 16.23
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 4,528,771
| 0
| 36.9
| 36.9
| 0.0 |
2019-Sep-17 Tue
| 15.87
| ###
| ###
| ###
| 1,316,257
| 0
| 74.0
| 74.0
| 0.0 |
2019-Sep-16 Mon
| 15.8
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 15.84
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 15.79
| 15.585
| 15.76
|
|
| 71.2
| 71.2
| 1.1 |
2019-Sep-10 Tue
| 15.76
| 15.785
| 15.57
| 15.72
| 1,933,823
| ###
| 37.4
| 37.4
| 1.1 |
2019-Sep-09 Mon
| ###
| 15.83
| ###
| 15.8
| 1,045,129
| ###
| 74.5
| 74.5
| 1.1 |
2019-Sep-06 Fri
| 15.55
| 15.88
| 15.49
| 15.77
| 1,709,877
| 26,819,420
| 80.5
| 80.5
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 15.22
| ###
| ###
| 1,870,278
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 15.4
| 15.455
| 15.24
| 15.29
|
|
| 27.5
| 27.5
| 1.1 |
2019-Sep-02 Mon
| 15.28
| 15.46
| 15.26
| 15.43
|
|
| 80.9
| 80.9
| 1.1 |
2019-Aug-30 Fri
| ###
| 15.49
| 15.255
| ###
| 2,086,678
| 32,077,457
| 65.2
| 65.2
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 15.24
| 1,136,750
| 0
| ###
| ###
| 1.1 |
2019-Aug-27 Tue
| 14.83
| 15.23
| 14.8
| 15.23
| 2,578,821
| ###
| 85.3
| 85.3
| 1.1 |
2019-Aug-26 Mon
| 14.77
| 14.885
| ###
| 14.72
|
|
| 34.5
| 34.5
| ### |
2019-Aug-23 Fri
| 14.88
| ###
| 14.88
| ###
| 1,506,447
| ###
| 80.5
| 80.5
| 0.0 |
2019-Aug-22 Thu
| 14.88
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 14.54
| 14.845
| 14.54
| 14.83
|
|
| 87.1
| 87.1
| ### |
2019-Aug-20 Tue
| ###
| ###
| ###
| 14.76
| 2,667,188
| 0
| 71.7
| 71.7
| 1.1 |
2019-Aug-19 Mon
| 14.57
| 14.86
| 14.55
| 14.84
|
|
| 83.2
| 83.2
| ### |
2019-Aug-16 Fri
| ###
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 3,009,046
| 0
| 26.3
| 26.3
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 2,550,824
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| 15.27
| 2,928,072
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| 14.77
| ###
| 14.77
| ###
| 1,900,658
| 14,036,359
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 14.76
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 14.77
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Aug-06 Tue
| 14.44
| 15.055
| 14.28
| ###
| 2,285,225
| ###
| 91.7
| 91.7
| 0.0 |
2019-Aug-05 Mon
| 15.51
| 15.52
| ###
| ###
| 1,557,247
| ###
| 35.5
| 35.5
| 0.0 |
2019-Aug-02 Fri
| 15.48
| 15.58
| 15.43
| 15.53
|
|
| 74.8
| 74.8
| ### |
2019-Aug-01 Thu
| ###
| 15.83
| 15.53
| 15.58
|
|
| 32.7
| 32.7
| 1.1 |
2019-Jul-31 Wed
| 15.76
| ###
| 15.72
| 15.84
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| ###
| 15.83
| 15.86
|
|
| 31.1
| 31.1
| 1.1 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 15.77
| ###
| 15.76
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 15.82
| ###
| 3,251,079
| ###
| 31.7
| 31.7
| 0.0 |
2019-Jul-24 Wed
| ###
| 16.2
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Jul-23 Tue
| ###
| 16.22
| 15.82
| ###
| 2,480,080
| 39,730,881
| 21.9
| 21.9
| 0.0 |
2019-Jul-22 Mon
| 16.5
| ###
| 16.43
| 16.54
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| 16.47
| ###
| 16.25
| 16.56
| 1,090,525
| ###
| ###
| ###
| 1.2 |
2019-Jul-18 Thu
| 16.41
| 16.54
| ###
| 16.51
|
|
| 75.4
| 75.4
| ### |
2019-Jul-17 Wed
| 16.22
| 16.53
| ###
| 16.49
| 1,120,476
| ###
| 84.1
| 84.1
| 1.2 |
2019-Jul-16 Tue
| 16.4
| 16.46
| 16.24
| 16.27
|
|
| 25.5
| 25.5
| 1.2 |
2019-Jul-15 Mon
| 16.4
| 16.57
| ###
| 16.4
| 1,438,129
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 16.51
| ###
| 16.43
| 16.53
| 1,027,352
| ###
| 69.7
| 69.7
| ### |
2019-Jul-11 Thu
| ###
| 16.72
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| 16.54
| 16.74
| ###
| 16.72
| 2,432,926
| ###
| 78.3
| 78.3
| 1.2 |
2019-Jul-09 Tue
| ###
| 16.82
| ###
| 16.48
|
|
| 23.3
| 23.3
| 1.2 |
2019-Jul-08 Mon
| ###
| ###
| ###
| 16.79
|
|
| 29.9
| 29.9
| ### |
2019-Jul-05 Fri
| ###
| ###
| 16.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 16.87
| ###
| ###
| 16.86
| 690,285
| 0
| 30.4
| 30.4
| 1.2 |
2019-Jul-03 Wed
| 16.78
| ###
| ###
| 16.76
|
|
| 31.6
| 31.6
| 1.2 |
2019-Jul-02 Tue
| ###
| ###
| 16.71
| 16.85
|
|
| ###
| ###
| ### |
2019-Jul-01 Mon
| 16.48
| 16.875
| ###
| 16.79
| 1,363,277
| 11,502,649
| 82.8
| 82.8
| ### |
2019-Jun-28 Fri
| ###
| 16.4
| 16.21
| 16.21
| 1,520,153
| ###
| 32.7
| 32.7
| 1.2 |
2019-Jun-27 Thu
| ###
| 16.44
| 16.255
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2019-Jun-26 Wed
| 16.55
| 16.71
| 16.5
| 16.54
| 1,056,344
| ###
| 36.5
| 36.5
| ### |
2019-Jun-25 Tue
| 16.8
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Jun-24 Mon
| 16.79
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Jun-21 Fri
| 16.81
| 16.86
| ###
| 16.81
| 2,985,243
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 16.81
| ###
| 16.71
| 16.85
| 1,970,023
| 16,459,542
| 69.1
| 69.1
| ### |
2019-Jun-19 Wed
| 16.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 16.46
| 16.71
| 16.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 16.82
| 16.82
| 16.41
| 16.46
|
|
| ###
| ###
| 1.2 |
2019-Jun-14 Fri
| 16.5
| 16.75
| 16.5
| ###
| 2,512,971
| 41,778,142
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 16.71
| 16.44
| 16.5
| 3,308,943
| ###
| ###
| ###
| 1.2 |
2019-Jun-12 Wed
| 16.84
| ###
| ###
| 16.71
| 1,630,273
| 0
| 29.2
| 29.2
| ### |
2019-Jun-11 Tue
| 16.75
| ###
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2019-Jun-07 Fri
| 16.77
| 16.82
| ###
| ###
| 799,340
| 6,722,449
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 16.85
| ###
| 16.71
| 1,125,480
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| 16.74
| 16.89
| ###
| ###
| 1,459,928
| ###
| 34.9
| 34.9
| 0.0 |
2019-Jun-04 Tue
| ###
| 16.85
| 16.55
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2019-Jun-03 Mon
| 16.56
| 16.87
| 16.52
| 16.85
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| 16.73
| 16.585
| ###
| 1,646,954
| ###
| 69.1
| 69.1
| 0.0 |
2019-May-30 Thu
| 16.55
| 16.88
| 16.55
| 16.86
|
|
| 86.0
| 86.0
| 1.2 |
2019-May-29 Wed
| 16.72
| 16.78
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2019-May-28 Tue
| 16.89
| ###
| 16.72
| ###
| 3,851,973
| ###
| 71.3
| 71.3
| 0.0 |
2019-May-27 Mon
| ###
| 16.82
| 16.53
| 16.8
|
|
| ###
| ###
| 1.2 |
2019-May-24 Fri
| 16.59
| 16.71
| 16.57
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-23 Thu
| 16.55
| 16.83
| 16.52
| 16.77
| 1,980,287
| 33,021,285
| 81.2
| 81.2
| 1.2 |
2019-May-22 Wed
| 16.46
| 16.74
| 16.41
| 16.59
| 2,343,725
| 38,847,241
| ###
| ###
| 1.2 |
2019-May-21 Tue
| ###
| 17.23
| 16.41
| 16.47
|
|
| 12.2
| 12.2
| ### |
2019-May-20 Mon
| 17.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 17.75
| 17.77
| 1,668,874
| 14,811,256
| 24.2
| 24.2
| ### |
2019-May-16 Thu
| 17.48
| 17.86
| 17.48
| 17.77
| 1,896,624
| 33,513,346
| ###
| ###
| ### |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-May-14 Tue
| 17.77
| ###
| 17.53
| 17.74
| 1,809,553
| ###
| ###
| ###
| 1.3 |
2019-May-13 Mon
| ###
| ###
| 17.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-May-10 Fri
| 17.83
| ###
| 17.78
| ###
| 996,859
| 8,862,076
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 17.73
| ###
| ###
| 17.85
| 1,706,553
| 0
| 72.2
| 72.2
| 1.3 |
2019-May-08 Wed
| 17.59
| ###
| 17.47
| 17.52
| 1,731,385
| 15,123,647
| 31.2
| 31.2
| ### |
2019-May-07 Tue
| 18.23
| ###
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 18.57
| 18.59
| 18.24
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-May-03 Fri
| ###
| ###
| 18.25
| 18.59
|
|
| ###
| ###
| 1.3 |
2019-May-02 Thu
| 18.27
| 18.29
| ###
| ###
| 2,040,127
| ###
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 18.27
| 17.955
| ###
| 944,147
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 17.87
| ###
| 17.785
| 17.83
| 1,699,379
| 15,111,727
| 36.9
| 36.9
| ### |
2019-Apr-29 Mon
| ###
| ###
| 17.74
| 17.83
| 1,037,375
| ###
| 26.0
| 26.0
| ### |
2019-Apr-26 Fri
| 18.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 18.28
| ###
| 18.24
| 1,843,929
| ###
| 81.1
| 81.1
| 1.3 |
2019-Apr-23 Tue
| ###
| ###
| 17.76
| 17.88
| 1,262,381
| 11,209,943
| ###
| ###
| 1.3 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 17.79
| 17.53
| 17.74
| 1,048,088
| ###
| ###
| ###
| 1.3 |
2019-Apr-16 Tue
| 17.49
| ###
| ###
| 17.59
| 1,145,173
| 0
| ###
| ###
| ### |
2019-Apr-15 Mon
| 17.49
| ###
| 17.4
| 17.5
|
|
| 73.7
| 73.7
| 1.3 |
2019-Apr-12 Fri
| 17.45
| 17.56
| ###
| 17.5
|
|
| 66.1
| 66.1
| 1.3 |
2019-Apr-11 Thu
| ###
| 17.51
| 17.27
| 17.28
|
|
| 30.9
| 30.9
| 1.2 |
2019-Apr-10 Wed
| 17.4
| ###
| 17.4
| 17.52
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| 17.48
| 17.2
| 17.41
| 1,549,920
| ###
| 75.8
| 75.8
| ### |
2019-Apr-08 Mon
| 17.24
| ###
| ###
| 17.29
|
|
| 68.9
| 68.9
| ### |
2019-Apr-05 Fri
| ###
| 17.24
| 16.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Apr-03 Wed
| ###
| 17.25
| ###
| 17.24
| 1,065,721
| 9,191,843
| 82.6
| 82.6
| ### |
2019-Apr-02 Tue
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 17.24
| 17.24
| 16.89
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 1,087,620
| 0
| 72.2
| 72.2
| 0.0 |
2019-Mar-28 Thu
| 16.57
| ###
| 16.54
| 16.85
| 1,091,327
| 9,025,274
| 79.9
| 79.9
| ### |
2019-Mar-27 Wed
| 16.71
| 16.85
| ###
| 16.78
| 1,793,148
| 15,107,271
| ###
| ###
| 1.2 |
2019-Mar-26 Tue
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 17.43
| 17.57
| ###
| ###
| 1,268,159
| 11,140,776
| 19.5
| 19.5
| 0.0 |
2019-Mar-22 Fri
| 17.75
| ###
| 17.7
| 17.76
| 1,017,685
| ###
| ###
| ###
| 1.3 |
2019-Mar-21 Thu
| ###
| ###
| ###
| 17.58
| 3,423,045
| 0
| 34.6
| 34.6
| 1.3 |
2019-Mar-20 Wed
| ###
| 17.73
| ###
| 17.54
| 966,479
| ###
| ###
| ###
| 1.3 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 17.55
|
|
| 27.4
| 27.4
| ### |
2019-Mar-18 Mon
| ###
| ###
| 17.46
| 17.57
| 1,563,226
| ###
| ###
| ###
| 1.3 |
2019-Mar-15 Fri
| ###
| ###
| 17.27
| 17.5
|
|
| ###
| ###
| 1.3 |
2019-Mar-14 Thu
| 17.29
| 17.44
| ###
| 17.43
|
|
| 76.1
| 76.1
| 1.2 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 17.41
| ###
| ###
| 1,471,921
| 12,813,072
| 84.1
| 84.1
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| 17.23
| 821,029
| 0
| 75.1
| 75.1
| ### |
2019-Mar-08 Fri
| 17.28
| 17.47
| 17.28
| ###
| 1,562,482
| 27,148,124
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 17.52
| ###
| ###
| 17.53
|
|
| 73.0
| 73.0
| 1.3 |
2019-Mar-06 Wed
| 17.28
| 17.555
| 17.23
| 17.51
|
|
| 79.6
| 79.6
| ### |
2019-Mar-05 Tue
| ###
| ###
| ###
| 17.24
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| 17.81
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 2,220,880
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2019-Feb-27 Wed
| ###
| 17.485
| ###
| 17.24
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 17.44
| 17.545
| ###
| 17.23
| 2,189,221
| 19,204,941
| 24.1
| 24.1
| ### |
2019-Feb-25 Mon
| 17.76
| 17.87
| 17.54
| ###
| 2,388,025
| 42,279,982
| 27.4
| 27.4
| 0.0 |
2019-Feb-22 Fri
| 17.83
| ###
| 17.5
| ###
| 2,778,581
| 24,312,583
| 19.6
| 19.6
| 0.0 |
2019-Feb-21 Thu
| 17.78
| ###
| 17.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 18.24
| 18.24
| 17.89
| ###
| 3,625,047
| 65,486,474
| 27.2
| 27.2
| 0.0 |
2019-Feb-15 Fri
| ###
| 18.58
| 18.025
| 18.25
|
|
| 28.0
| 28.0
| ### |
2019-Feb-14 Thu
| 18.72
| ###
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 18.42
| ###
| 18.22
| ###
| 836,949
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 18.25
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 17.86
| ###
| 17.71
| 18.21
| 1,281,456
| ###
| ###
| ###
| ### |
2019-Feb-05 Tue
| 17.82
| ###
| ###
| 17.77
|
|
| 29.5
| 29.5
| ### |
2019-Feb-04 Mon
| ###
| ###
| 17.71
| 17.76
| 2,022,451
| ###
| ###
| ###
| 1.3 |
2019-Feb-01 Fri
| 17.54
| ###
| ###
| ###
| 1,387,177
| 0
| 85.3
| 85.3
| 0.0 |
2019-Jan-31 Thu
| 17.76
| ###
| ###
| 17.77
| 2,774,382
| 0
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 17.7
| 17.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 18.25
| 17.52
| ###
| 1,262,384
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 17.89
| ###
| 17.84
| ###
| 728,442
| ###
| 72.1
| 72.1
| 0.0 |
2019-Jan-17 Thu
| 18.25
| 18.82
| 17.82
| ###
| 1,539,382
| 28,201,478
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| 17.47
| ###
| 17.25
| 993,525
| 8,678,440
| 29.3
| 29.3
| 1.2 |
2019-Jan-10 Thu
| 17.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 17.27
| 17.55
| ###
| 17.49
| 1,374,275
| ###
| ###
| ###
| ### |
2019-Jan-04 Fri
| 16.71
| 16.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 16.8
| ###
| 16.77
| ###
| 1,118,478
| ###
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 16.88
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 16.8
| ###
| 826,047
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 16.77
| ###
| 16.7
| 16.87
|
|
| 64.9
| 64.9
| ### |
2018-Dec-21 Fri
| 16.75
| ###
| ###
| ###
| 2,697,050
| 0
| 21.9
| 21.9
| 0.0 |
2018-Dec-20 Thu
| ###
| 17.21
| 16.74
| 16.76
| 2,143,150
| 36,379,971
| ###
| ###
| 1.2 |
2018-Dec-19 Wed
| ###
| ###
| 16.945
| ###
| 1,356,957
| ###
| 74.0
| 74.0
| 0.0 |
2018-Dec-14 Fri
| 17.56
| ###
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2018-Dec-13 Thu
| 17.53
| 17.785
| 17.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 17.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 16.86
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Dec-10 Mon
| ###
| 17.21
| ###
| 16.75
| 2,347,049
| 20,196,356
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| ###
| 17.275
| ###
| 2,160,252
| 18,659,176
| 10.4
| 10.4
| 0.0 |
2018-Dec-06 Thu
| 17.4
| ###
| ###
| 17.82
|
|
| 91.1
| 91.1
| 1.3 |
2018-Dec-05 Wed
| 17.74
| ###
| ###
| 17.41
|
|
| 21.5
| 21.5
| ### |
2018-Dec-04 Tue
| 18.48
| ###
| 18.225
| 18.23
| 1,685,648
| ###
| ###
| ###
| 1.3 |
2018-Dec-03 Mon
| ###
| 18.55
| ###
| 18.5
| 1,463,585
| 13,574,750
| 70.8
| 70.8
| ### |
2018-Nov-30 Fri
| ###
| 18.51
| ###
| ###
| 3,960,781
| 36,657,028
| 27.2
| 27.2
| 0.0 |
2018-Nov-29 Thu
| 18.51
| 18.71
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2018-Nov-14 Wed
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 20.24
| 20.28
| 19.79
| 19.81
| 1,613,272
| ###
| ###
| ###
| ### |
2018-Nov-12 Mon
| 20.43
| ###
| ###
| 20.52
|
|
| ###
| ###
| 1.5 |
2018-Nov-09 Fri
| ###
| 20.52
| 20.28
| 20.43
| 934,425
| 19,062,270
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| 20.55
| ###
| ###
| 1,091,029
| 11,210,322
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 19.85
| ###
| 1,929,270
| ###
| 68.4
| 68.4
| 0.0 |
2018-Nov-06 Tue
| 19.84
| 20.21
| 19.76
| ###
| 1,281,526
| ###
| 81.0
| 81.0
| 0.0 |
2018-Nov-05 Mon
| 19.89
| ###
| 19.87
| ###
| 1,077,043
| 10,700,422
| 76.2
| 76.2
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| 19.88
| 1,541,849
| 0
| ###
| ###
| 1.4 |
2018-Nov-01 Thu
| 19.79
| ###
| 19.79
| ###
| 2,296,055
| ###
| 68.7
| 68.7
| 0.0 |
2018-Oct-31 Wed
| 19.57
| ###
| 19.52
| 19.77
|
|
| 73.7
| 73.7
| 1.4 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 1,047,354
| 0
| 81.9
| 81.9
| 0.0 |
2018-Oct-29 Mon
| ###
| 19.47
| ###
| ###
| 950,682
| 9,254,889
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 19.4
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Oct-25 Thu
| ###
| 19.5
| 19.125
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Oct-24 Wed
| ###
| 19.83
| 19.54
| 19.58
|
|
| 41.8
| 41.8
| 1.4 |
2018-Oct-23 Tue
| 19.43
| 19.85
| 19.43
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Oct-22 Mon
| ###
| 19.8
| 19.5
| 19.56
|
|
| 32.3
| 32.3
| 1.4 |
2018-Oct-19 Fri
| 19.76
| ###
| 19.76
| 19.86
|
|
| 72.4
| 72.4
| 1.4 |
2018-Oct-18 Thu
| ###
| ###
| ###
| 20.22
| 1,592,986
| 0
| ###
| ###
| 1.4 |
2018-Oct-17 Wed
| 19.8
| 20.25
| 19.8
| 20.21
| 1,159,148
| ###
| 80.2
| 80.2
| ### |
2018-Oct-16 Tue
| ###
| 19.85
| 19.575
| ###
| 2,031,444
| ###
| 66.5
| 66.5
| 0.0 |
2018-Oct-15 Mon
| ###
| 19.85
| 19.52
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2018-Oct-12 Fri
| ###
| 19.985
| 19.28
| ###
| 3,349,988
| ###
| 80.7
| 80.7
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 3,668,628
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 20.43
| ###
| ###
| 20.26
|
|
| 37.6
| 37.6
| 1.4 |
2018-Oct-08 Mon
| 20.58
| 20.8
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 20.25
| 20.76
| 20.25
| 20.71
| 1,596,785
| 32,742,076
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| 20.59
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2018-Oct-03 Wed
| 20
| ###
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 20.21
| 19.875
| ###
| 1,569,181
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 19.77
| ###
| 19.77
| 19.89
| 443,751
| 4,386,478
| 78.5
| 78.5
| ### |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 2,597,940
| 0
| 67.2
| 67.2
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,251,025
| 0
| 32.2
| 32.2
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 19.84
| ###
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 19.7
| ###
| 19.7
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 19.59
| 19.88
|
|
| ###
| ###
| 1.4 |
2018-Sep-20 Thu
| 19.5
| 19.71
| 19.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| 19.54
|
|
| 76.4
| 76.4
| 1.4 |
2018-Sep-18 Tue
| 19.23
| 19.4
| ###
| 19.4
| 1,270,221
| 12,321,143
| ###
| ###
| 1.4 |
2018-Sep-17 Mon
| 19.48
| ###
| ###
| 19.5
| 1,243,345
| 0
| ###
| ###
| 1.4 |
2018-Sep-14 Fri
| 19.28
| ###
| 19.26
| 19.56
| 1,496,571
| 14,411,978
| 80.6
| 80.6
| 1.4 |
2018-Sep-13 Thu
| ###
| 19.49
| 19.255
| ###
| 1,769,559
| 34,280,781
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| 19.4
| ###
| ###
| 1,781,321
| ###
| 86.0
| 86.0
| 0.0 |
2018-Sep-11 Tue
| 18.49
| ###
| 18.4
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| 18.54
| 696,550
| 0
| 79.4
| 79.4
| 1.3 |
2018-Sep-07 Fri
| ###
| 18.72
| ###
| 18.51
| 1,549,686
| ###
| 25.8
| 25.8
| 1.3 |
2018-Sep-06 Thu
| 18.85
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2018-Sep-05 Wed
| ###
| 19.25
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 18.85
| ###
| 1,316,829
| ###
| 72.8
| 72.8
| 0.0 |
2018-Sep-03 Mon
| 19.26
| 19.325
| ###
| ###
| 784,083
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 19.21
| ###
| ###
| 19.22
|
|
| 69.2
| 69.2
| 1.4 |
2018-Aug-30 Thu
| ###
| 19.28
| ###
| 19.2
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 18.82
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-Aug-27 Mon
| ###
| 18.82
| ###
| 18.74
|
|
| 71.5
| 71.5
| 1.3 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 18.83
| 18.83
|
|
| 31.2
| 31.2
| 1.3 |
2018-Aug-22 Wed
| ###
| ###
| 18.84
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-21 Tue
| ###
| 19.275
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Aug-20 Mon
| ###
| 19.45
| ###
| ###
| 1,273,225
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 19.24
| 18.89
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Aug-16 Thu
| ###
| 19.85
| ###
| ###
| 2,144,043
| 21,279,626
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 17.88
| ###
| ###
| 18.85
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| ###
| ###
| 18.22
| 864,048
| 0
| 74.7
| 74.7
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 18.28
| ###
| 18.24
| 18.27
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 18.49
| 18.52
| 18.29
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Aug-08 Wed
| 18.25
| 18.54
| 18.2
| 18.48
|
|
| 83.2
| 83.2
| ### |
2018-Aug-07 Tue
| ###
| 18.475
| ###
| 18.27
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| 18.52
| 18.57
| ###
| ###
| 760,772
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| 18.59
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2018-Aug-02 Thu
| ###
| 18.4
| ###
| 18.2
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 938,724
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 18.27
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Jul-30 Mon
| 18.22
| ###
| ###
| ###
| 549,987
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 18.29
| 18.59
| 18.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 17.83
| ###
| 989,827
| ###
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 17.84
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Jul-24 Tue
| 17.83
| ###
| 17.825
| ###
| 659,482
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 17.74
| 17.82
| 841,570
| 7,464,725
| ###
| ###
| 1.3 |
2018-Jul-20 Fri
| ###
| ###
| ###
| 18.2
| 735,626
| 0
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 18.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 18.23
| ###
| ###
| 1,146,742
| 10,452,553
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 18.29
| 18.49
| ###
| ###
| 1,068,356
| 9,876,951
| 28.3
| 28.3
| 0.0 |
2018-Jul-12 Thu
| 18.26
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 18.23
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,262,050
| 0
| 33.8
| 33.8
| 0.0 |
2018-Jul-09 Mon
| ###
| 18.23
| ###
| ###
| 1,793,141
| 16,344,480
| 29.7
| 29.7
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| 18.23
|
|
| 71.5
| 71.5
| 1.3 |
2018-Jul-05 Thu
| ###
| 18.52
| ###
| ###
| 1,348,182
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 18.45
| 18.45
| 18.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 18.585
| ###
| 18.41
| 751,588
| ###
| ###
| ###
| ### |
2018-Jul-02 Mon
| 18.51
| ###
| ###
| 18.41
|
|
| 32.6
| 32.6
| ### |
2018-Jun-29 Fri
| 18.48
| 18.7
| 18.41
| 18.43
| 1,397,288
| 25,926,678
| 30.4
| 30.4
| ### |
2018-Jun-28 Thu
| 18.45
| ###
| 18.4
| 18.51
| 852,183
| 7,840,083
| ###
| ###
| 1.3 |
2018-Jun-27 Wed
| 18.45
| ###
| 18.445
| 18.51
| 1,532,942
| 14,137,557
| ###
| ###
| 1.3 |
2018-Jun-26 Tue
| 18.22
| ###
| ###
| 18.56
| 944,077
| 0
| ###
| ###
| 1.3 |
2018-Jun-25 Mon
| ###
| 18.72
| 18.56
| ###
| 875,751
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 18.84
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 18.76
| 18.85
| 18.51
| 18.75
| 2,051,178
| ###
| 33.9
| 33.9
| ### |
2018-Jun-20 Wed
| 18.47
| ###
| ###
| 18.54
|
|
| 71.3
| 71.3
| 1.3 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 18.2
| ###
| ###
| 843,081
| ###
| 31.3
| 31.3
| 0.0 |
2018-Jun-15 Fri
| ###
| 18.29
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jun-14 Thu
| ###
| 18.245
| 17.86
| 17.87
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 17.85
| 18.21
| 17.77
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Jun-12 Tue
| 17.58
| ###
| 17.52
| 17.87
|
|
| 86.8
| 86.8
| ### |
2018-Jun-08 Fri
| ###
| 17.755
| 17.52
| ###
| 914,673
| 16,132,545
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 17.52
| 17.73
| 17.52
| 17.7
|
|
| 81.0
| 81.0
| 1.3 |
2018-Jun-06 Wed
| 17.5
| 17.56
| ###
| 17.54
|
|
| 70.6
| 70.6
| 1.3 |
2018-Jun-05 Tue
| 17.25
| 17.59
| ###
| 17.5
| 1,478,577
| 13,004,084
| ###
| ###
| 1.3 |
2018-Jun-04 Mon
| 17.2
| 17.4
| ###
| ###
| 708,383
| ###
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 17.29
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-31 Thu
| ###
| 17.51
| 17.22
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-May-30 Wed
| ###
| 17.255
| ###
| 17.2
| 1,950,553
| ###
| ###
| ###
| 1.2 |
2018-May-29 Tue
| ###
| 17.72
| 17.545
| 17.59
|
|
| 29.5
| 29.5
| ### |
2018-May-28 Mon
| ###
| 17.79
| 17.59
| 17.74
|
|
| ###
| ###
| 1.3 |
2018-May-25 Fri
| ###
| ###
| 17.47
| 17.54
| 1,060,081
| ###
| 24.8
| 24.8
| 1.3 |
2018-May-24 Thu
| 17.78
| ###
| ###
| 17.71
|
|
| 30.2
| 30.2
| ### |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 1,048,256
| 0
| 36.5
| 36.5
| 0.0 |
2018-May-22 Tue
| ###
| 18.27
| ###
| ###
| 1,007,281
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 18.5
| ###
| 18.21
|
|
| 25.8
| 25.8
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 18.42
|
|
| 73.9
| 73.9
| 1.3 |
2018-May-17 Thu
| ###
| ###
| ###
| 18.22
| 1,070,741
| 0
| 27.8
| 27.8
| ### |
2018-May-16 Wed
| ###
| 18.48
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-May-15 Tue
| 17.52
| 17.86
| 17.51
| 17.83
| 1,171,888
| ###
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| ###
| 17.46
| 17.53
|
|
| 28.3
| 28.3
| 1.3 |
2018-May-11 Fri
| 17.55
| ###
| 17.53
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-May-10 Thu
| 17.84
| ###
| 17.575
| ###
| 1,140,973
| ###
| 23.4
| 23.4
| 0.0 |
2018-May-09 Wed
| 17.57
| 17.87
| 17.57
| 17.82
|
|
| 82.9
| 82.9
| 1.3 |
2018-May-08 Tue
| ###
| ###
| 17.51
| 17.56
|
|
| ###
| ###
| 1.3 |
2018-May-07 Mon
| 17.73
| 17.76
| 17.57
| ###
| 588,581
| 10,397,283
| 33.2
| 33.2
| 0.0 |
2018-May-04 Fri
| 17.48
| 17.73
| 17.48
| 17.58
| 780,552
| ###
| ###
| ###
| 1.3 |
2018-May-03 Thu
| 17.25
| 17.53
| ###
| 17.49
| 1,018,727
| 8,929,142
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| 17.22
| ###
| ###
| 1,032,826
| ###
| 68.1
| 68.1
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 17.23
| 17.23
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Apr-27 Fri
| 17.29
| ###
| ###
| ###
| 1,989,374
| 0
| 28.6
| 28.6
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 16.87
| ###
| 1,354,272
| 11,423,284
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 16.87
| ###
| 16.78
| 16.86
| 1,288,288
| ###
| ###
| ###
| 1.2 |
2018-Apr-23 Mon
| 16.83
| ###
| 16.74
| 16.75
| 913,142
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| 16.83
| ###
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 17.42
| ###
| 17.23
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 17.76
| 17.83
| 17.44
| 17.51
| 1,117,148
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 17.56
| 17.8
| 17.56
| 17.77
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 17.57
| 17.645
| 17.43
| 17.51
| 1,201,285
| ###
| ###
| ###
| ### |
2018-Apr-13 Fri
| ###
| 17.54
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Apr-11 Wed
| 17.2
| 17.27
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Apr-10 Tue
| 17.22
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 786,057
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 17.23
| ###
| ###
| 711,659
| 6,130,942
| 69.8
| 69.8
| 0.0 |
2018-Apr-05 Thu
| 17.21
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2018-Apr-04 Wed
| ###
| ###
| 16.88
| ###
| 1,595,388
| 13,465,074
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 17.175
| ###
| ###
| 1,345,052
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 17.4
| 17.55
| ###
| 17.41
| 1,728,789
| 15,170,123
| 74.5
| 74.5
| ### |
2018-Mar-27 Tue
| 17.51
| 17.57
| ###
| 17.52
| 1,185,574
| ###
| 64.9
| 64.9
| ### |
2018-Mar-26 Mon
| ###
| 17.42
| ###
| ###
| 1,129,328
| 9,836,446
| 84.7
| 84.7
| 0.0 |
2018-Mar-23 Fri
| ###
| 17.52
| 17.22
| 17.29
|
|
| 39.5
| 39.5
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| 17.73
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 809,281
| 0
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 17.7
| ###
| 17.7
| ###
| 1,454,886
| 12,875,741
| 85.0
| 85.0
| 0.0 |
2018-Mar-19 Mon
| 17.77
| 17.85
| 17.57
| 17.81
|
|
| 75.4
| 75.4
| 1.3 |
2018-Mar-16 Fri
| 17.73
| ###
| ###
| 17.78
|
|
| 68.2
| 68.2
| 1.3 |
2018-Mar-15 Thu
| ###
| 17.75
| 17.52
| ###
| 1,467,920
| ###
| 70.8
| 70.8
| 0.0 |
2018-Mar-14 Wed
| 17.72
| 17.77
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 17.82
| ###
| 17.72
| 17.81
|
|
| ###
| ###
| 1.3 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 17.79
| ###
| 17.7
| 17.86
| 1,412,053
| ###
| 69.0
| 69.0
| 1.3 |
2018-Mar-08 Thu
| 17.5
| ###
| 17.49
| ###
| 2,012,552
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 17.45
| ###
| ###
| 17.44
|
|
| 41.7
| 41.7
| 1.2 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 17.49
| 17.245
| ###
| 3,299,121
| 57,297,483
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| 17.84
| 17.84
| ###
| 17.4
| 1,888,024
| 16,841,174
| 14.4
| 14.4
| 1.2 |
2018-Mar-01 Thu
| 17.81
| ###
| 17.79
| ###
| 1,307,374
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 17.86
| ###
| ###
| 17.84
|
|
| 40.3
| 40.3
| 1.3 |
2018-Feb-27 Tue
| ###
| ###
| 17.86
| ###
| 1,911,529
| 17,069,953
| 75.4
| 75.4
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 17.76
| 17.82
|
|
| ###
| ###
| 1.3 |
2018-Feb-23 Fri
| ###
| ###
| 18.025
| ###
| 1,250,445
| ###
| 22.1
| 22.1
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 18.2
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| 17.81
| ###
| 17.81
| ###
| 1,777,988
| 15,832,983
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 17.56
| ###
| 17.56
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Feb-19 Mon
| 17.48
| ###
| 17.42
| ###
| 1,796,077
| ###
| 85.4
| 85.4
| 0.0 |
2018-Feb-16 Fri
| 17.55
| ###
| 17.47
| 17.56
|
|
| ###
| ###
| 1.3 |
2018-Feb-15 Thu
| ###
| 17.54
| 16.71
| 17.41
|
|
| 68.5
| 68.5
| ### |
2018-Feb-14 Wed
| 17.29
| 17.7
| ###
| 17.29
| 4,394,545
| 38,891,723
| 74.8
| 74.8
| ### |
2018-Feb-13 Tue
| ###
| 16.55
| ###
| 16.49
|
|
| 82.5
| 82.5
| 1.2 |
2018-Feb-12 Mon
| ###
| 16.27
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Feb-09 Fri
| 15.79
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,796,546
| 0
| 73.1
| 73.1
| 0.0 |
2018-Feb-07 Wed
| 16.2
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| 16.45
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2018-Feb-05 Mon
| 16.88
| ###
| 16.8
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Feb-02 Fri
| 16.8
| ###
| 16.75
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-01 Thu
| 16.8
| ###
| 16.7
| ###
| 1,073,420
| 8,963,057
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 16.41
| 16.76
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2018-Jan-30 Tue
| ###
| ###
| 16.52
| 16.55
|
|
| 38.0
| 38.0
| 1.2 |
2018-Jan-29 Mon
| ###
| ###
| 16.79
| 16.79
|
|
| 30.7
| 30.7
| ### |
2018-Jan-25 Thu
| 16.84
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 16.72
| 16.84
| ###
| 16.79
|
|
| 72.9
| 72.9
| ### |
2018-Jan-23 Tue
| 16.55
| 16.81
| 16.53
| 16.74
| 1,090,929
| 18,185,786
| 78.4
| 78.4
| 1.2 |
2018-Jan-22 Mon
| ###
| 16.51
| 16.25
| 16.51
| 911,120
| 14,924,145
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 16.4
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2018-Jan-18 Thu
| ###
| 16.27
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 802,020
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Jan-12 Fri
| 16.23
| 16.4
| ###
| 16.28
| 1,033,751
| 8,476,758
| 70.0
| 70.0
| 1.2 |
2018-Jan-11 Thu
| 16.4
| 16.44
| ###
| 16.24
|
|
| 28.4
| 28.4
| ### |
2018-Jan-02 Tue
| ###
| 16.47
| ###
| ###
| 557,848
| 4,593,878
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 16.54
| 16.57
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 16.74
| 16.55
| ###
| 569,780
| 9,483,988
| 26.6
| 26.6
| 0.0 |
2017-Dec-27 Wed
| ###
| 16.79
| ###
| ###
| 572,323
| 4,804,651
| 32.0
| 32.0
| 0.0 |
2017-Dec-22 Fri
| 16.85
| ###
| 16.78
| 16.8
| 1,612,871
| 13,531,987
| ###
| ###
| 1.2 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 16.89
| 2,962,784
| 0
| ###
| ###
| ### |
2017-Dec-20 Wed
| 16.59
| 16.83
| 16.46
| 16.76
| 1,702,624
| 28,340,176
| 76.0
| 76.0
| 1.2 |
2017-Dec-19 Tue
| 16.49
| 16.85
| 16.49
| 16.83
|
|
| 85.4
| 85.4
| 1.2 |
2017-Dec-18 Mon
| ###
| 16.45
| ###
| 16.45
| 1,507,442
| ###
| ###
| ###
| 1.2 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 16.25
| 2,844,324
| 0
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Dec-07 Thu
| ###
| 16.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,836,753
| 0
| 27.0
| 27.0
| 0.0 |
2017-Dec-05 Tue
| ###
| 16.4
| ###
| 16.25
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| 16.47
| 16.22
| 16.26
| 1,196,457
| 19,556,089
| ###
| ###
| ### |
2017-Dec-01 Fri
| 16.43
| 16.53
| 16.23
| 16.25
| 957,258
| 15,679,886
| 25.6
| 25.6
| ### |
2017-Nov-30 Thu
| 16.52
| ###
| 16.43
| 16.47
|
|
| 36.6
| 36.6
| ### |
2017-Nov-29 Wed
| 16.46
| ###
| 16.4
| 16.54
| 2,430,259
| 19,928,123
| 71.6
| 71.6
| ### |
2017-Nov-28 Tue
| 16.28
| 16.43
| 16.25
| 16.42
| 2,208,284
| ###
| 76.2
| 76.2
| 1.2 |
2017-Nov-27 Mon
| 16.22
| 16.4
| ###
| 16.25
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 16.41
| ###
| 16.25
| 884,640
| 7,258,471
| 28.2
| 28.2
| ### |
2017-Nov-23 Thu
| 16.41
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2017-Nov-22 Wed
| ###
| 16.5
| 16.25
| 16.41
| 1,675,076
| ###
| 73.4
| 73.4
| 1.2 |
2017-Nov-21 Tue
| ###
| 16.47
| ###
| 16.45
| 1,915,971
| 15,778,021
| 74.8
| 74.8
| 1.2 |
2017-Nov-20 Mon
| ###
| 16.56
| ###
| 16.56
| 2,000,152
| 16,561,258
| ###
| ###
| 1.2 |
2017-Nov-17 Fri
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 16.085
| 15.81
| ###
| 2,277,623
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 15.76
| 15.88
| 2,140,586
| ###
| ###
| ###
| 1.1 |
2017-Nov-14 Tue
| ###
| ###
| 15.53
| ###
| 2,966,147
| ###
| 44.1
| 44.1
| 0.0 |
2017-Nov-13 Mon
| ###
| 15.29
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2017-Nov-10 Fri
| 15.43
| 15.47
| ###
| ###
| 1,692,987
| 13,095,254
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 15.75
| 15.47
| 15.59
|
|
| 27.5
| 27.5
| ### |
2017-Nov-08 Wed
| 15.52
| ###
| 15.46
| 15.58
|
|
| ###
| ###
| 1.1 |
2017-Nov-07 Tue
| 15.56
| 15.74
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 15.42
| 15.58
| ###
| 15.56
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 15.44
| 15.58
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Nov-02 Thu
| 15.45
| 15.53
| 15.25
| 15.43
| 1,091,353
| 16,795,922
| ###
| ###
| 1.1 |
2017-Nov-01 Wed
| 15.59
| ###
| 15.46
| 15.51
| 1,600,223
| 12,369,723
| 28.7
| 28.7
| 1.1 |
2017-Oct-31 Tue
| 15.45
| 15.58
| 15.43
| 15.58
| 1,556,240
| ###
| 75.7
| 75.7
| 1.1 |
2017-Oct-30 Mon
| ###
| 15.47
| 15.29
| 15.45
| 1,223,440
| ###
| 76.0
| 76.0
| ### |
2017-Oct-27 Fri
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 710,541
| 0
| 80.3
| 80.3
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 899,656
| 0
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| 14.86
| ###
| 14.86
| ###
| 766,589
| 5,695,756
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 14.78
| ###
| ###
| 14.79
|
|
| 65.0
| 65.0
| ### |
2017-Oct-19 Thu
| ###
| ###
| 14.875
| ###
| 1,298,476
| ###
| 75.4
| 75.4
| 0.0 |
2017-Oct-18 Wed
| 14.84
| ###
| 14.77
| 14.88
|
|
| ###
| ###
| 1.1 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2017-Oct-16 Mon
| ###
| 14.8
| ###
| ###
| 827,473
| ###
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 14.71
| 14.58
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Oct-12 Thu
| 14.48
| 14.72
| 14.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 14.47
| 1,356,072
| 0
| ###
| ###
| ### |
2017-Oct-10 Tue
| 14.26
| 14.53
| 14.26
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2017-Oct-09 Mon
| 14.49
| ###
| ###
| ###
| 1,153,872
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 14.5
| ###
| ###
| 14.46
| 826,172
| 0
| ###
| ###
| 1.0 |
2017-Oct-05 Thu
| ###
| 14.48
| ###
| 14.4
| 821,053
| 5,944,423
| 82.1
| 82.1
| 1.0 |
2017-Oct-04 Wed
| 14.26
| 14.41
| 14.2
| 14.22
| 1,197,325
| ###
| 34.8
| 34.8
| 1.0 |
2017-Oct-03 Tue
| 14.48
| 14.53
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Oct-02 Mon
| 14.5
| ###
| 14.48
| 14.48
|
|
| ###
| ###
| 1.0 |
2017-Sep-29 Fri
| 14.41
| ###
| ###
| 14.47
| 1,083,972
| 0
| ###
| ###
| ### |
2017-Sep-28 Thu
| 14.46
| ###
| 14.41
| 14.47
| 2,697,622
| ###
| ###
| ###
| ### |
2017-Sep-27 Wed
| 14.28
| ###
| ###
| ###
| 2,163,479
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 14.7
| 14.48
| 14.55
| 1,323,725
| 19,313,147
| ###
| ###
| ### |
2017-Sep-25 Mon
| 14.81
| ###
| 14.655
| 14.7
|
|
| 28.7
| 28.7
| ### |
2017-Sep-22 Fri
| ###
| 14.76
| 14.53
| 14.75
| 1,107,447
| ###
| 76.8
| 76.8
| ### |
2017-Sep-21 Thu
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2017-Sep-19 Tue
| 14.4
| ###
| 14.28
| 14.44
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| 14.54
| 14.59
| 14.4
| 14.46
|
|
| 28.0
| 28.0
| 1.0 |
2017-Sep-15 Fri
| 14.27
| 14.58
| ###
| 14.54
| 2,163,923
| ###
| 86.2
| 86.2
| 1.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| 14.27
| 1,394,227
| 0
| 77.0
| 77.0
| ### |
2017-Sep-13 Wed
| 14.2
| 14.27
| ###
| 14.24
|
|
| 73.5
| 73.5
| 1.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,359,842
| 0
| 72.5
| 72.5
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,357,577
| 0
| 83.1
| 83.1
| 0.0 |
2017-Sep-08 Fri
| 13.84
| ###
| 13.77
| 13.81
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| ###
| 13.74
| 13.78
|
|
| 22.4
| 22.4
| 1.0 |
2017-Sep-06 Wed
| ###
| 13.86
| 13.55
| 13.86
|
|
| 83.5
| 83.5
| ### |
2017-Sep-05 Tue
| ###
| ###
| 13.8
| 13.89
| 995,749
| ###
| ###
| ###
| 1.0 |
2017-Sep-04 Mon
| ###
| 14.125
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Sep-01 Fri
| ###
| 14.26
| ###
| ###
| 1,259,955
| 8,983,479
| 78.2
| 78.2
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 13.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| 13.83
|
|
| 81.5
| 81.5
| 1.0 |
2017-Aug-29 Tue
| ###
| ###
| 13.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Aug-28 Mon
| 13.87
| ###
| 13.73
| 13.75
| 1,351,473
| ###
| ###
| ###
| 1.0 |
2017-Aug-25 Fri
| 13.72
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 13.57
| 13.87
| 13.55
| 13.83
|
|
| 84.8
| 84.8
| 1.0 |
2017-Aug-23 Wed
| 13.71
| 13.75
| 13.47
| 13.59
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 13.48
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 13.75
| 13.76
| 13.59
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 13.86
| 5,166,749
| 0
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| ###
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 14.43
| ###
| ###
| 14.44
| 1,157,889
| 0
| 69.5
| 69.5
| ### |
2017-Aug-14 Mon
| ###
| ###
| 14.2
| ###
| 1,201,283
| ###
| 69.5
| 69.5
| 0.0 |
2017-Aug-11 Fri
| 14.22
| ###
| ###
| 14.21
| 1,171,328
| 0
| 35.8
| 35.8
| ### |
2017-Aug-10 Thu
| ###
| 14.75
| 14.41
| 14.46
| 1,511,271
| ###
| 25.4
| 25.4
| 1.0 |
2017-Aug-09 Wed
| 14.22
| 14.73
| 14.21
| 14.48
| 2,591,579
| 37,500,148
| ###
| ###
| 1.0 |
2017-Aug-08 Tue
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 14.23
| ###
| ###
| 1,992,376
| 14,175,755
| 33.4
| 33.4
| 0.0 |
2017-Aug-03 Thu
| 13.79
| 14.2
| 13.77
| ###
| 1,986,821
| ###
| 87.7
| 87.7
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,137,274
| 0
| 33.3
| 33.3
| 0.0 |
2017-Jul-26 Wed
| ###
| 14.25
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,333,988
| 0
| 25.6
| 25.6
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 13.85
| ###
| 2,060,421
| ###
| 75.2
| 75.2
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 14.26
|
|
| 33.0
| 33.0
| 1.0 |
2017-Jul-19 Wed
| 14.5
| 14.5
| ###
| 14.25
|
|
| 17.9
| 17.9
| 1.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 14.78
| ###
| 14.78
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 14.81
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2017-Jul-13 Thu
| 14.81
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 14.71
| 14.84
| ###
| 14.75
| 956,175
| ###
| 78.9
| 78.9
| ### |
2017-Jul-11 Tue
| 14.78
| 14.87
| 14.73
| 14.83
|
|
| 74.8
| 74.8
| ### |
2017-Jul-10 Mon
| 14.78
| 15.045
| 14.72
| 14.89
| 1,434,750
| ###
| 80.0
| 80.0
| ### |
2017-Jul-07 Fri
| ###
| 14.83
| 14.59
| 14.71
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 14.5
| ###
| 14.5
| 14.88
|
|
| 88.1
| 88.1
| 1.1 |
2017-Jul-05 Wed
| ###
| ###
| ###
| 14.49
| 1,667,945
| 0
| ###
| ###
| ### |
2017-Jul-04 Tue
| 14.42
| 14.59
| ###
| 14.47
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| ###
| 14.27
| 1,168,829
| 0
| 85.0
| 85.0
| ### |
2017-Jun-30 Fri
| 14.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 14.4
| ###
| ###
| 14.5
|
|
| 70.8
| 70.8
| 1.0 |
2017-Jun-28 Wed
| 14.23
| ###
| ###
| 14.24
|
|
| 61.8
| 61.8
| 1.0 |
2017-Jun-27 Tue
| 14.23
| 14.24
| ###
| 14.23
|
|
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| ###
| 14.48
| ###
| 14.25
| 2,052,050
| 14,856,842
| 31.4
| 31.4
| 1.0 |
2017-Jun-23 Fri
| ###
| 14.48
| 14.25
| 14.42
| 2,475,041
| ###
| 78.1
| 78.1
| ### |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2017-Jun-21 Wed
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 14.84
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2017-Jun-19 Mon
| 14.5
| 14.73
| 14.5
| 14.7
| 938,153
| ###
| ###
| ###
| ### |
2017-Jun-16 Fri
| 14.53
| 14.7
| 14.49
| 14.54
|
|
| ###
| ###
| 1.0 |
2017-Jun-15 Thu
| 14.8
| 14.8
| 14.48
| 14.55
| 4,047,855
| ###
| 21.4
| 21.4
| ### |
2017-Jun-14 Wed
| ###
| ###
| ###
| 14.75
| 2,207,788
| 0
| ###
| ###
| ### |
2017-Jun-13 Tue
| 14.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| 14.29
| 1,251,420
| 0
| 75.3
| 75.3
| ### |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,153,944
| 0
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 14.42
| 14.43
| 14.2
| 14.29
| 1,314,158
| 18,812,171
| ###
| ###
| ### |
2017-Jun-06 Tue
| 14.55
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Jun-05 Mon
| ###
| 14.76
| ###
| 14.72
|
|
| 75.2
| 75.2
| ### |
2017-Jun-02 Fri
| 14.74
| 14.78
| 14.57
| ###
| 1,718,352
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 14.4
| ###
| ###
| 14.44
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| 14.4
| 14.51
| ###
| 14.41
| 3,336,348
| ###
| ###
| ###
| ### |
2017-May-30 Tue
| 14.43
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 14.56
| 14.59
| 14.43
| 14.5
| 2,340,024
| 33,953,748
| 38.0
| 38.0
| 1.0 |
2017-May-26 Fri
| 14.59
| ###
| 14.545
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-May-25 Thu
| ###
| 14.76
| 14.52
| 14.7
| 1,659,844
| ###
| ###
| ###
| ### |
2017-May-24 Wed
| ###
| 14.81
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| ###
| 14.74
| 14.59
| 14.7
| 1,662,021
| ###
| ###
| ###
| ### |
2017-May-22 Mon
| 14.52
| 14.71
| 14.4
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-May-19 Fri
| 14.4
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 14.4
| 14.41
| ###
| ###
| 3,114,346
| ###
| 33.9
| 33.9
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 1,649,889
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 14.81
| ###
| 14.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 14.82
| 14.89
| 1,428,186
| 10,582,858
| ###
| ###
| ### |
2017-May-11 Thu
| 15.26
| ###
| ###
| 15.23
| 1,100,979
| 0
| ###
| ###
| 1.1 |
2017-May-10 Wed
| ###
| ###
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 1,462,172
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 14.84
| ###
| 14.74
| 14.86
| 1,336,649
| ###
| 73.0
| 73.0
| ### |
2017-May-04 Thu
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| 14.86
| 14.59
| 14.71
| 1,813,180
| 26,699,075
| ###
| ###
| ### |
2017-May-02 Tue
| ###
| ###
| ###
| 14.73
| 2,030,389
| 0
| 22.8
| 22.8
| 1.1 |
2017-May-01 Mon
| 14.73
| ###
| ###
| ###
| 2,081,056
| 0
| 83.0
| 83.0
| 0.0 |
2017-Apr-28 Fri
| 14.29
| 14.78
| 14.28
| 14.74
|
|
| 89.9
| 89.9
| 1.1 |
2017-Apr-27 Thu
| ###
| 14.28
| 13.83
| 14.23
|
|
| 79.3
| 79.3
| ### |
2017-Apr-26 Wed
| ###
| ###
| ###
| 14.25
| 4,427,627
| 0
| 32.0
| 32.0
| 1.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| 13.82
| 1,922,649
| 0
| 85.8
| 85.8
| 1.0 |
2017-Apr-21 Fri
| ###
| 13.745
| 13.56
| ###
| 2,177,370
| 29,726,543
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 13.48
| 13.53
| 2,548,379
| 17,176,074
| ###
| ###
| ### |
2017-Apr-19 Wed
| 13.77
| 13.84
| 13.57
| 13.59
|
|
| 23.1
| 23.1
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| 13.87
|
|
| 91.4
| 91.4
| ### |
2017-Apr-13 Thu
| 13.54
| 13.87
| ###
| 13.78
|
|
| 86.1
| 86.1
| 1.0 |
2017-Apr-12 Wed
| ###
| 14.24
| 13.81
| ###
| 1,841,755
| ###
| 24.0
| 24.0
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 1,318,773
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,047,352
| 0
| 85.0
| 85.0
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| 14.125
| 13.945
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 980,242
| 0
| 26.4
| 26.4
| 0.0 |
2017-Mar-30 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 923,178
| 0
| 84.7
| 84.7
| 0.0 |
2017-Mar-27 Mon
| ###
| 13.77
| ###
| 13.71
| 1,160,455
| ###
| 76.6
| 76.6
| ### |
2017-Mar-24 Fri
| 13.56
| 13.755
| 13.56
| 13.72
| 996,227
| 13,605,970
| 81.1
| 81.1
| ### |
2017-Mar-23 Thu
| ###
| 13.81
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 13.4
| ###
| ###
| 13.5
|
|
| 81.0
| 81.0
| 1.0 |
2017-Mar-21 Tue
| 13.75
| ###
| 13.75
| 13.88
|
|
| 76.6
| 76.6
| ### |
2017-Mar-20 Mon
| 13.83
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 13.89
| ###
| 13.88
| ###
| 2,865,259
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 13.87
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,981,980
| 0
| 72.9
| 72.9
| 0.0 |
2017-Mar-14 Tue
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 13.84
| ###
| 3,360,577
| ###
| 79.8
| 79.8
| 0.0 |
2017-Mar-09 Thu
| 13.79
| ###
| 13.77
| 13.85
| 1,775,372
| ###
| 73.9
| 73.9
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| 13.89
| 1,935,625
| 0
| 85.4
| 85.4
| 1.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| 13.85
| 13.87
| 13.71
| 13.75
|
|
| 28.3
| 28.3
| 1.0 |
2017-Mar-03 Fri
| 13.5
| 13.985
| 13.5
| 13.82
| 2,028,057
| 27,870,573
| ###
| ###
| 1.0 |
2017-Mar-02 Thu
| 13.57
| 13.75
| 13.57
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-Mar-01 Wed
| 13.45
| 13.49
| ###
| 13.49
|
|
| 76.8
| 76.8
| ### |
2017-Feb-28 Tue
| 13.47
| ###
| 13.46
| 13.51
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| 13.625
| ###
| 13.51
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 13.53
| 13.73
| ###
| ###
| 2,550,579
| 17,509,724
| 30.4
| 30.4
| 0.0 |
2017-Feb-23 Thu
| 13.76
| ###
| 13.75
| 13.85
|
|
| 76.9
| 76.9
| ### |
2017-Feb-22 Wed
| ###
| ###
| 13.42
| 13.88
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 13.7
| 13.79
| 13.52
| ###
| 1,414,570
| 19,315,953
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 13.76
| 13.46
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Feb-17 Fri
| 13.5
| 13.77
| 13.48
| ###
| 2,224,550
| ###
| 79.9
| 79.9
| 0.0 |
2017-Feb-16 Thu
| ###
| 13.85
| ###
| 13.46
| 3,278,942
| 22,706,673
| 21.1
| 21.1
| ### |
2017-Feb-15 Wed
| 13.22
| 13.81
| ###
| 13.59
| 4,576,259
| ###
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| 13.25
| ###
| ###
| 1,609,372
| 10,662,089
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| 13.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 12.8
| 13.28
| 12.775
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 12.89
| 1,511,742
| 0
| 29.8
| 29.8
| ### |
2017-Feb-08 Wed
| 12.75
| ###
| 12.74
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Feb-07 Tue
| 12.55
| 12.81
| 12.51
| 12.75
| 1,495,641
| ###
| 85.1
| 85.1
| ### |
2017-Feb-06 Mon
| 12.82
| 12.87
| ###
| ###
| 1,081,174
| 6,957,354
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| 12.89
| ###
| 12.75
|
|
| 79.1
| 79.1
| ### |
2017-Feb-02 Thu
| 12.88
| ###
| 12.88
| ###
| 1,358,521
| 8,748,875
| 73.7
| 73.7
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2017-Jan-31 Tue
| 12.87
| ###
| 12.82
| 12.89
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| 12.85
| 12.87
| 12.72
| 12.83
| 762,054
| 9,750,480
| ###
| ###
| ### |
2017-Jan-27 Fri
| 12.84
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Jan-25 Wed
| ###
| 12.87
| ###
| 12.84
|
|
| 84.1
| 84.1
| 0.9 |
2017-Jan-24 Tue
| 12.46
| ###
| ###
| ###
| 1,858,380
| 0
| 83.2
| 83.2
| 0.0 |
2017-Jan-23 Mon
| 12.4
| 12.52
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2017-Jan-20 Fri
| ###
| 12.59
| ###
| 12.57
|
|
| 85.2
| 85.2
| 0.9 |
2017-Jan-19 Thu
| 12.5
| 12.58
| 12.44
| 12.48
| 1,385,986
| 17,338,684
| 38.3
| 38.3
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,598,086
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 12.45
| 12.52
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 12.55
| ###
| 12.55
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Jan-13 Fri
| 12.5
| 12.59
| 12.48
| 12.5
|
|
| 77.4
| 77.4
| 0.9 |
2017-Jan-12 Thu
| 12.42
| 12.57
| ###
| 12.55
|
|
| ###
| ###
| ### |
2017-Jan-11 Wed
| 12.48
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2017-Jan-10 Tue
| ###
| ###
| 12.25
| 12.4
| 1,236,284
| ###
| 77.9
| 77.9
| 0.9 |
2017-Jan-09 Mon
| ###
| 12.7
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2017-Jan-06 Fri
| 12.48
| 12.56
| 12.28
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Jan-05 Thu
| 12.53
| ###
| 12.44
| 12.51
|
|
| ###
| ###
| ### |
2017-Jan-04 Wed
| 12.54
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 12.51
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2016-Dec-30 Fri
| 12.43
| 12.5
| ###
| 12.46
|
|
| 69.1
| 69.1
| 0.9 |
2016-Dec-29 Thu
| ###
| 12.52
| ###
| 12.51
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 12.4
| 12.52
| 12.4
| 12.42
| 643,440
| ###
| 63.1
| 63.1
| 0.9 |
2016-Dec-23 Fri
| ###
| 12.49
| ###
| 12.44
| 1,351,427
| ###
| ###
| ###
| 0.9 |
2016-Dec-22 Thu
| ###
| ###
| 12.27
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Dec-21 Wed
| ###
| 12.29
| ###
| 12.27
|
|
| 88.1
| 88.1
| ### |
2016-Dec-20 Tue
| 12.22
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 12.25
| ###
| 1,073,021
| 6,572,253
| 30.0
| 30.0
| 0.0 |
2016-Dec-16 Fri
| 12.25
| 12.455
| 12.25
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2016-Dec-15 Thu
| 12.5
| 12.5
| ###
| 12.24
|
|
| 18.5
| 18.5
| 0.9 |
2016-Dec-14 Wed
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2016-Dec-13 Tue
| 12.4
| 12.44
| ###
| 12.24
|
|
| 25.4
| 25.4
| 0.9 |
2016-Dec-12 Mon
| 12.28
| 12.49
| 12.23
| ###
| 2,124,828
| 26,262,874
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| 12.24
|
|
| 77.5
| 77.5
| 0.9 |
2016-Dec-08 Thu
| 11.81
| ###
| 11.78
| ###
| 4,109,474
| ###
| 84.0
| 84.0
| 0.0 |
2016-Dec-07 Wed
| ###
| 11.83
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2016-Dec-06 Tue
| ###
| 11.84
| 11.55
| 11.72
| 1,503,757
| ###
| 79.6
| 79.6
| 0.8 |
2016-Dec-05 Mon
| ###
| 11.8
| 11.52
| ###
| 1,119,525
| ###
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 11.78
| ###
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| ###
| ###
| 11.56
| 11.86
|
|
| 86.5
| 86.5
| 0.8 |
2016-Nov-30 Wed
| ###
| 11.7
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 11.85
| 11.53
| 11.73
|
|
| 80.7
| 80.7
| 0.8 |
2016-Nov-28 Mon
| 11.7
| 11.845
| ###
| 11.71
| 1,058,226
| 6,267,343
| ###
| ###
| ### |
2016-Nov-25 Fri
| 11.56
| 11.77
| 11.5
| 11.71
| 1,078,378
| 12,546,928
| 80.5
| 80.5
| ### |
2016-Nov-24 Thu
| 11.76
| 11.87
| 11.485
| ###
| 2,081,357
| 24,305,046
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 11.5
| 11.7
| 11.46
| ###
| 1,841,523
| ###
| 79.2
| 79.2
| 0.0 |
2016-Nov-22 Tue
| 11.58
| ###
| 11.5
| 11.56
| 2,370,756
| 13,631,847
| ###
| ###
| 0.8 |
2016-Nov-21 Mon
| ###
| ###
| 11.45
| 11.55
| 1,257,053
| 7,196,628
| 33.9
| 33.9
| 0.8 |
2016-Nov-18 Fri
| 11.43
| 11.74
| 11.43
| ###
| 1,646,058
| 19,069,581
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 11.71
| ###
| 11.54
|
|
| 81.8
| 81.8
| 0.8 |
2016-Nov-16 Wed
| 11.4
| 11.58
| ###
| 11.52
| 1,664,955
| 9,640,089
| ###
| ###
| 0.8 |
2016-Nov-15 Tue
| 11.43
| 11.685
| 11.28
| 11.57
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| 11.45
| ###
| ###
| 11.54
| 1,913,748
| 0
| ###
| ###
| 0.8 |
2016-Nov-11 Fri
| ###
| 11.55
| 11.225
| 11.44
| 2,552,549
| 29,067,151
| ###
| ###
| 0.8 |
2016-Nov-10 Thu
| ###
| ###
| ###
| 11.46
| 4,410,524
| 0
| 84.4
| 84.4
| 0.8 |
2016-Nov-09 Wed
| 10.5
| ###
| ###
| 10.23
| 3,372,274
| 0
| 42.8
| 42.8
| ### |
2016-Nov-08 Tue
| ###
| 10.475
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| 10.5
| ###
| 10.5
|
|
| 75.1
| 75.1
| 0.8 |
2016-Nov-04 Fri
| ###
| ###
| ###
| 10.29
| 1,886,658
| 0
| 39.4
| 39.4
| ### |
2016-Nov-03 Thu
| 10.25
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2016-Nov-02 Wed
| 10.45
| 10.58
| 10.21
| 10.27
|
|
| 28.8
| 28.8
| ### |
2016-Nov-01 Tue
| 10.53
| 10.59
| 10.46
| 10.55
| 1,082,656
| 11,394,954
| ###
| ###
| ### |
2016-Oct-31 Mon
| 10.51
| ###
| 10.51
| 10.55
| 1,313,071
| 6,900,188
| 68.7
| 68.7
| ### |
2016-Oct-28 Fri
| ###
| 10.76
| 10.45
| 10.55
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 10.47
| 10.73
| 10.43
| ###
| 2,128,920
| 22,523,973
| 88.5
| 88.5
| 0.0 |
2016-Oct-26 Wed
| 10.54
| ###
| 10.42
| 10.54
|
|
| 80.5
| 80.5
| 0.8 |
2016-Oct-25 Tue
| 10.41
| 10.75
| 10.41
| ###
| 1,870,924
| 19,794,375
| 87.6
| 87.6
| 0.0 |
2016-Oct-24 Mon
| 10.51
| 10.53
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2016-Oct-21 Fri
| ###
| 10.7
| 10.49
| 10.55
|
|
| 27.1
| 27.1
| ### |
2016-Oct-20 Thu
| ###
| 10.72
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2016-Oct-19 Wed
| 10.8
| 10.81
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2016-Oct-17 Mon
| ###
| ###
| ###
| 10.89
| 1,962,352
| 0
| 90.2
| 90.2
| 0.8 |
2016-Oct-14 Fri
| 10.52
| ###
| 10.5
| 10.59
| 881,451
| ###
| 78.6
| 78.6
| ### |
2016-Oct-13 Thu
| ###
| ###
| 10.5
| 10.54
|
|
| 25.7
| 25.7
| 0.8 |
2016-Oct-12 Wed
| ###
| 10.79
| ###
| 10.75
|
|
| 75.2
| 75.2
| 0.8 |
2016-Oct-11 Tue
| 10.81
| ###
| 10.75
| 10.76
|
|
| 32.7
| 32.7
| 0.8 |
2016-Oct-10 Mon
| 10.78
| 10.855
| 10.76
| 10.78
| 893,087
| ###
| ###
| ###
| 0.8 |
2016-Oct-07 Fri
| ###
| ###
| 10.75
| 10.78
|
|
| 26.2
| 26.2
| 0.8 |
2016-Oct-06 Thu
| 10.74
| ###
| ###
| 10.88
|
|
| 83.7
| 83.7
| 0.8 |
2016-Oct-05 Wed
| 10.48
| 10.85
| 10.45
| 10.7
|
|
| 88.2
| 88.2
| 0.8 |
2016-Oct-04 Tue
| ###
| 10.5
| ###
| 10.47
| 908,189
| ###
| ###
| ###
| 0.7 |
2016-Oct-03 Mon
| ###
| 10.46
| ###
| ###
| 494,821
| ###
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| 10.29
| ###
| 10.21
| ###
| 1,288,588
| 6,578,241
| 70.7
| 70.7
| 0.0 |
2016-Sep-29 Thu
| 10.42
| 10.49
| ###
| 10.4
| 796,447
| ###
| 27.4
| 27.4
| 0.7 |
2016-Sep-28 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 10.29
| ###
| 10.25
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Sep-26 Mon
| ###
| 10.5
| 10.27
| 10.45
| 1,381,073
| 14,342,443
| ###
| ###
| ### |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 1,552,141
| 0
| 80.0
| 80.0
| 0.0 |
2016-Sep-22 Thu
| 10.22
| 10.23
| ###
| ###
| 1,263,923
| ###
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 10.2
| ###
| 10.2
|
|
| 88.3
| 88.3
| 0.7 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 361,326
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 10.2
| ###
| ###
| 1,522,428
| 7,764,382
| 73.5
| 73.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,972,455
| 0
| 73.3
| 73.3
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 9.89
| ###
| 1,790,155
| ###
| 75.7
| 75.7
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 9.87
| ###
| 2,348,659
| ###
| 86.4
| 86.4
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| 9.885
| ###
| 2,643,183
| ###
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,481,554
| 0
| 77.0
| 77.0
| 0.0 |
2016-Sep-07 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| 10.2
| ###
| ###
| 1,409,459
| 7,188,240
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 10.25
| ###
| ###
| 1,497,840
| ###
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 9.85
| ###
| 9.85
| ###
| 1,354,248
| 6,669,671
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 9.86
| ###
| 9.7
| 9.88
|
|
| ###
| ###
| 0.7 |
2016-Aug-30 Tue
| ###
| ###
| 9.845
| 9.88
|
|
| 27.7
| 27.7
| 0.7 |
2016-Aug-29 Mon
| 9.86
| ###
| 9.83
| 9.89
| 878,178
| 4,316,244
| ###
| ###
| ### |
2016-Aug-26 Fri
| ###
| 9.945
| 9.82
| 9.85
| 1,254,271
| ###
| 32.2
| 32.2
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,617,247
| 0
| 24.3
| 24.3
| 0.0 |
2016-Aug-24 Wed
| 10.2
| 10.23
| ###
| ###
| 1,145,440
| 5,858,925
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| 10.27
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,937,140
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 1,332,258
| 0
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,519,141
| 0
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 9.86
| ###
| 9.86
| ###
| 2,111,643
| ###
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| 9.86
| 9.88
| 2,048,886
| ###
| 28.0
| 28.0
| 0.7 |
2016-Aug-15 Mon
| ###
| 10.185
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Aug-12 Fri
| 9.87
| ###
| 9.87
| ###
| 3,048,547
| 15,044,579
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 9.71
| ###
| 9.7
| 9.83
| 3,339,128
| 16,194,770
| ###
| ###
| 0.7 |
2016-Aug-10 Wed
| 9.88
| ###
| 9.42
| 9.74
|
|
| ###
| ###
| 0.7 |
2016-Aug-09 Tue
| ###
| ###
| 8.89
| ###
| 1,919,186
| 8,530,781
| 39.9
| 39.9
| 0.0 |
2016-Aug-08 Mon
| 8.87
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| 8.8
| ###
| ###
| 8.83
| 2,054,488
| 0
| ###
| ###
| ### |
2016-Aug-04 Thu
| ###
| 8.83
| ###
| 8.82
| 2,048,383
| ###
| ###
| ###
| ### |
2016-Aug-03 Wed
| 8.83
| 8.86
| ###
| ###
| 2,829,423
| 12,534,343
| 22.7
| 22.7
| 0.0 |
2016-Aug-02 Tue
| 8.84
| ###
| 8.84
| 8.84
| 1,858,847
| ###
| ###
| ###
| ### |
2016-Aug-01 Mon
| 8.85
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 9
| 9
| 8.82
| 8.88
|
|
| 22.0
| 22.0
| 0.6 |
2016-Jul-28 Thu
| ###
| ###
| ###
| 9
| 2,810,581
| 0
| 67.7
| 67.7
| 0.6 |
2016-Jul-27 Wed
| ###
| ###
| 8.87
| 8.88
|
|
| 27.4
| 27.4
| 0.6 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 2,371,948
| 0
| 21.4
| 21.4
| 0.0 |
2016-Jul-25 Mon
| 9.2
| 9.27
| ###
| ###
| 1,377,254
| 6,383,572
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 9.2
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2016-Jul-21 Thu
| 9.2
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 8.83
| ###
| 8.82
| ###
| 2,229,745
| 9,833,175
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| 8.83
| 8.86
| 8.78
| 8.82
|
|
| 36.3
| 36.3
| ### |
2016-Jul-18 Mon
| ###
| ###
| 8.76
| 8.78
| 1,816,971
| ###
| ###
| ###
| 0.6 |
2016-Jul-15 Fri
| ###
| 9
| 8.83
| ###
| 1,847,525
| 16,470,685
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,150,640
| 0
| 29.1
| 29.1
| 0.0 |
2016-Jul-13 Wed
| ###
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| 9
| ###
| 8.89
| 8.89
|
|
| 24.6
| 24.6
| ### |
2016-Jul-11 Mon
| ###
| 9.22
| 9
| 9
|
|
| 19.8
| 19.8
| 0.6 |
2016-Jul-08 Fri
| ###
| ###
| ###
| 9
|
|
| 29.6
| 29.6
| 0.6 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Jul-06 Wed
| 9.24
| 9.27
| ###
| ###
| 1,879,152
| ###
| 20.9
| 20.9
| 0.0 |
2016-Jul-05 Tue
| 9.4
| 9.4
| 9.2
| 9.25
|
|
| 26.5
| 26.5
| ### |
2016-Jul-04 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 9.24
| ###
| 9.23
| 9.29
| 1,349,042
| 6,225,828
| 67.7
| 67.7
| ### |
2016-Jun-30 Thu
| 9.27
| ###
| ###
| ###
| 3,373,221
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| 9.2
| 9.28
| ###
| ###
| 2,522,554
| 11,704,650
| 28.3
| 28.3
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 9.24
| 2,739,288
| 0
| 12.3
| 12.3
| ### |
2016-May-27 Fri
| ###
| 10.79
| 10.57
| 10.72
|
|
| 77.9
| 77.9
| 0.8 |
2016-May-26 Thu
| 10.57
| ###
| ###
| 10.57
| 1,171,173
| 0
| 68.3
| 68.3
| 0.8 |
2016-May-25 Wed
| 10.59
| ###
| 10.55
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-May-24 Tue
| 10.4
| 10.54
| ###
| 10.49
| 1,261,858
| ###
| ###
| ###
| ### |
2016-May-23 Mon
| 10.4
| 10.55
| ###
| 10.42
| 1,636,573
| 8,632,922
| ###
| ###
| 0.7 |
2016-May-20 Fri
| 10.41
| 10.44
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2016-May-17 Tue
| ###
| 10.4
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| 10.26
| 1,179,983
| 0
| ###
| ###
| 0.7 |
2016-May-12 Thu
| 10.29
| ###
| ###
| ###
| 1,229,671
| 0
| 71.8
| 71.8
| 0.0 |
2016-May-11 Wed
| 10.41
| 10.43
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2016-May-10 Tue
| ###
| ###
| ###
| 10.26
|
|
| 31.8
| 31.8
| 0.7 |
2016-May-09 Mon
| 10.29
| ###
| 10.21
| 10.28
| 1,212,044
| 6,187,484
| 30.3
| 30.3
| 0.7 |
2016-May-06 Fri
| ###
| 10.26
| 9.8
| 10.25
| 1,856,989
| ###
| ###
| ###
| 0.7 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 2,307,379
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2016-May-03 Tue
| ###
| 10.2
| ###
| 10.2
| 1,226,627
| ###
| ###
| ###
| 0.7 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 1,442,841
| 0
| 31.1
| 31.1
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 2,031,242
| 0
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| 9.88
|
|
| ###
| ###
| 0.7 |
2016-Apr-27 Wed
| 10.23
| 10.25
| ###
| ###
| 1,502,479
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| 10.41
| ###
| 10.27
|
|
| ###
| ###
| ### |
2016-Apr-21 Thu
| ###
| 10.29
| 9.89
| 10.21
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| ###
| 9.79
| ###
| 9.79
|
|
| 82.9
| 82.9
| ### |
2016-Apr-19 Tue
| 9.87
| 9.88
| 9.58
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 9.77
| 9.81
|
|
| 22.6
| 22.6
| ### |
2016-Apr-15 Fri
| 9.82
| ###
| 9.78
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Apr-14 Thu
| ###
| 9.84
| ###
| 9.82
|
|
| 83.7
| 83.7
| ### |
2016-Apr-13 Wed
| 9.59
| 9.76
| 9.58
| 9.73
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 9.46
| ###
| 9.44
| 9.56
| 906,853
| 4,280,346
| 78.0
| 78.0
| 0.7 |
2016-Apr-11 Mon
| 9.49
| 9.54
| 9.45
| 9.54
| 1,047,253
| ###
| 74.2
| 74.2
| ### |
2016-Apr-08 Fri
| 9.42
| 9.55
| 9.41
| 9.47
| 932,428
| ###
| ###
| ###
| ### |
2016-Apr-07 Thu
| 9.51
| ###
| 9.47
| 9.59
| 830,329
| ###
| 78.4
| 78.4
| 0.7 |
2016-Apr-06 Wed
| 9.48
| 9.56
| 9.43
| 9.45
| 1,080,041
| 10,254,989
| 25.9
| 25.9
| 0.7 |
2016-Apr-05 Tue
| 9.54
| ###
| 9.47
| 9.52
| 1,062,272
| 5,029,857
| ###
| ###
| ### |
2016-Apr-04 Mon
| 9.47
| ###
| 9.47
| 9.55
| 1,043,321
| 4,940,124
| ###
| ###
| 0.7 |
2016-Apr-01 Fri
| ###
| ###
| 9.41
| 9.51
| 1,581,244
| 7,439,753
| ###
| ###
| ### |
2016-Mar-31 Thu
| 9.81
| 9.88
| 9.72
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Mar-30 Wed
| 9.78
| 9.81
| 9.58
| 9.72
|
|
| ###
| ###
| 0.7 |
2016-Mar-29 Tue
| 9.85
| 9.88
| ###
| 9.72
|
|
| 32.0
| 32.0
| 0.7 |
2016-Mar-24 Thu
| 9.71
| ###
| 9.71
| 9.8
| 1,973,456
| 9,581,128
| 77.1
| 77.1
| 0.7 |
2016-Mar-23 Wed
| 9.88
| ###
| 9.78
| 9.84
| 1,070,351
| ###
| ###
| ###
| 0.7 |
2016-Mar-22 Tue
| ###
| ###
| 9.87
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| 9.89
| ###
| 1,309,579
| ###
| 31.5
| 31.5
| 0.0 |
2016-Mar-18 Fri
| 9.89
| ###
| 9.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Mar-17 Thu
| 9.83
| ###
| 9.81
| 9.87
|
|
| 73.7
| 73.7
| ### |
2016-Mar-16 Wed
| ###
| 9.81
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Mar-15 Tue
| 9.55
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 9.52
| 9.59
| 9.49
| 9.55
| 1,088,526
| ###
| ###
| ###
| 0.7 |
2016-Mar-11 Fri
| 9.4
| 9.56
| ###
| 9.52
| 1,048,421
| 5,011,452
| 79.0
| 79.0
| ### |
2016-Mar-10 Thu
| 9.5
| 9.55
| ###
| 9.42
| 1,192,356
| ###
| ###
| ###
| 0.7 |
2016-Mar-09 Wed
| ###
| 9.48
| 9.26
| 9.44
|
|
| 78.1
| 78.1
| 0.7 |
2016-Mar-08 Tue
| 9.43
| 9.49
| 9.25
| 9.28
|
|
| ###
| ###
| 0.7 |
2016-Mar-07 Mon
| ###
| 9.58
| ###
| 9.42
| 1,735,375
| 8,312,446
| 72.4
| 72.4
| 0.7 |
2016-Mar-04 Fri
| ###
| 9.5
| ###
| 9.46
| 1,318,586
| 6,263,283
| 78.0
| 78.0
| 0.7 |
2016-Mar-03 Thu
| 9.28
| ###
| 9.2
| ###
| 1,478,249
| 6,799,945
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 9.2
| ###
| ###
| 9.25
| 1,424,249
| 0
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 9.29
| ###
| ###
| 1,821,174
| 8,459,353
| 64.6
| 64.6
| 0.0 |
2016-Feb-29 Mon
| ###
| 9.145
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,550,882
| 0
| 70.0
| 70.0
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 8.925
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Feb-22 Mon
| ###
| 9.22
| ###
| ###
| 1,790,674
| ###
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 9.25
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2016-Feb-17 Wed
| ###
| 9.46
| ###
| 9.22
| 2,387,559
| 11,293,154
| 23.2
| 23.2
| 0.7 |
2016-Feb-16 Tue
| 9.2
| 9.26
| ###
| 9.26
| 3,500,153
| ###
| 70.1
| 70.1
| ### |
2016-Feb-15 Mon
| ###
| 9.43
| ###
| ###
| 3,276,374
| ###
| 21.0
| 21.0
| 0.0 |
2016-Feb-12 Fri
| 9.2
| ###
| ###
| 9.28
| 3,318,520
| 0
| 79.6
| 79.6
| 0.7 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2016-Feb-10 Wed
| ###
| 10.2
| 9.44
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2016-Feb-09 Tue
| ###
| 10.76
| ###
| 10.41
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| 10.73
| 10.8
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Feb-05 Fri
| ###
| 10.88
| ###
| 10.75
| 1,922,528
| 10,458,552
| ###
| ###
| 0.8 |
2016-Feb-04 Thu
| 10.57
| 10.81
| ###
| ###
| 2,001,841
| 10,819,950
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| ###
| 10.73
| 10.42
| 10.46
|
|
| 23.2
| 23.2
| 0.7 |
2016-Feb-02 Tue
| 10.75
| 10.88
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2016-Feb-01 Mon
| 10.49
| 10.71
| 10.49
| 10.55
| 1,566,020
| ###
| ###
| ###
| ### |
2016-Jan-29 Fri
| 10.55
| ###
| ###
| 10.4
| 1,431,458
| 0
| 22.1
| 22.1
| 0.7 |
2016-Jan-28 Thu
| 10.52
| 10.7
| ###
| ###
| 1,264,770
| ###
| 77.4
| 77.4
| 0.0 |
2016-Jan-27 Wed
| 10.7
| 10.73
| 10.51
| 10.56
| 1,346,626
| ###
| ###
| ###
| 0.8 |
2016-Jan-25 Mon
| 10.88
| ###
| ###
| 10.73
| 1,106,144
| 0
| ###
| ###
| ### |
2016-Jan-22 Fri
| 10.79
| 10.81
| ###
| 10.77
|
|
| 28.4
| 28.4
| ### |
2016-Jan-21 Thu
| 10.7
| 10.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 10.58
| 10.71
| 10.48
| 10.49
| 1,613,378
| ###
| ###
| ###
| ### |
2016-Jan-19 Tue
| 10.26
| ###
| 10.26
| ###
| 1,593,548
| ###
| 89.4
| 89.4
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 10.27
| ###
| 1,262,289
| 6,481,854
| 30.7
| 30.7
| 0.0 |
2016-Jan-15 Fri
| ###
| 10.77
| 10.52
| 10.58
|
|
| 36.9
| 36.9
| 0.8 |
2016-Jan-14 Thu
| 10.7
| 10.78
| 10.54
| 10.57
|
|
| 24.2
| 24.2
| 0.8 |
2016-Jan-13 Wed
| 10.77
| ###
| 10.74
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Jan-12 Tue
| 10.8
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| 10.85
| 2,123,229
| 0
| 85.7
| 85.7
| 0.8 |
2016-Jan-08 Fri
| ###
| ###
| 10.75
| 10.85
| 2,043,825
| 10,985,559
| ###
| ###
| 0.8 |
2016-Jan-07 Thu
| 11.21
| 11.27
| ###
| ###
| 1,257,148
| 7,084,028
| 41.2
| 41.2
| 0.0 |
2016-Jan-06 Wed
| 11.51
| 11.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| 11.52
| 11.55
|
|
| 29.2
| 29.2
| 0.8 |
2016-Jan-04 Mon
| 11.57
| 11.72
| 11.56
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Dec-31 Thu
| 11.74
| 11.79
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| 11.76
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2015-Dec-29 Tue
| ###
| ###
| 11.46
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2015-Dec-24 Thu
| 11.55
| ###
| 11.46
| 11.54
|
|
| 31.8
| 31.8
| 0.8 |
2015-Dec-23 Wed
| 11.49
| 11.555
| ###
| 11.47
| 925,945
| 5,349,647
| 28.6
| 28.6
| ### |
2015-Dec-22 Tue
| 11.42
| 11.54
| ###
| 11.44
|
|
| 73.6
| 73.6
| 0.8 |
2015-Dec-21 Mon
| 11.2
| ###
| 11.2
| 11.26
|
|
| 73.2
| 73.2
| 0.8 |
2015-Dec-18 Fri
| 11.22
| 11.42
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Dec-17 Thu
| ###
| 11.45
| 11.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2015-Dec-16 Wed
| 11.42
| 11.45
| ###
| 11.23
| 2,314,779
| ###
| 17.3
| 17.3
| 0.8 |
2015-Dec-15 Tue
| ###
| 11.56
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| 11.47
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 11.47
| 11.26
| 11.45
|
|
| ###
| ###
| 0.8 |
2015-Dec-10 Thu
| 11.4
| 11.46
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 11.42
| 11.55
| ###
| 11.47
| 2,944,129
| 17,002,344
| ###
| ###
| ### |
2015-Dec-08 Tue
| 11.51
| ###
| 11.48
| 11.54
| 1,366,072
| 7,841,253
| ###
| ###
| 0.8 |
2015-Dec-07 Mon
| 11.73
| 11.78
| 11.53
| ###
| 1,405,681
| ###
| 37.7
| 37.7
| 0.0 |
2015-Dec-04 Fri
| 11.5
| ###
| 11.46
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Dec-03 Thu
| ###
| 11.82
| 11.58
| 11.77
|
|
| 79.4
| 79.4
| ### |
2015-Dec-02 Wed
| ###
| 11.8
| 11.46
| 11.76
|
|
| 83.9
| 83.9
| 0.8 |
2015-Dec-01 Tue
| ###
| 11.79
| 11.57
| ###
| 1,901,320
| ###
| 64.9
| 64.9
| 0.0 |
2015-Nov-30 Mon
| ###
| 11.77
| 11.59
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Nov-27 Fri
| 11.75
| 11.8
| 11.54
| ###
| 1,503,043
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 11.74
| 11.84
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2015-Nov-25 Wed
| ###
| 11.84
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2015-Nov-24 Tue
| 11.71
| ###
| ###
| 11.85
|
|
| 86.2
| 86.2
| ### |
2015-Nov-23 Mon
| 11.77
| ###
| 11.72
| 11.88
|
|
| ###
| ###
| 0.8 |
2015-Nov-20 Fri
| 11.57
| 11.79
| 11.51
| 11.74
| 1,517,573
| 17,679,725
| ###
| ###
| 0.8 |
2015-Nov-19 Thu
| 11.4
| 11.57
| ###
| 11.57
|
|
| 78.7
| 78.7
| ### |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 1,472,877
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 11.23
| ###
| ###
| 11.22
| 1,724,343
| 0
| 31.3
| 31.3
| ### |
2015-Nov-16 Mon
| ###
| 11.29
| ###
| ###
| 1,354,629
| 7,646,880
| 73.2
| 73.2
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| 11.29
|
|
| 89.2
| 89.2
| ### |
2015-Nov-12 Thu
| 10.75
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 10.55
| ###
| 10.41
| 10.59
| 1,998,588
| 10,402,650
| ###
| ###
| ### |
2015-Nov-10 Tue
| 10.71
| 10.78
| 10.4
| 10.58
| 2,151,289
| 22,782,150
| 24.4
| 24.4
| 0.8 |
2015-Nov-09 Mon
| 10.89
| ###
| 10.74
| 10.81
|
|
| ###
| ###
| 0.8 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,185,481
| 0
| 26.0
| 26.0
| 0.0 |
2015-Nov-05 Thu
| 10.86
| ###
| 10.77
| ###
| 1,222,571
| 6,583,544
| 81.7
| 81.7
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2015-Nov-03 Tue
| 10.81
| ###
| 10.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 10.76
| 10.83
| 10.7
| 10.72
| 853,154
| ###
| 42.4
| 42.4
| 0.8 |
2015-Oct-30 Fri
| 10.73
| 10.81
| 10.55
| 10.81
|
|
| 75.9
| 75.9
| 0.8 |
2015-Oct-29 Thu
| 10.73
| 10.82
| 10.73
| 10.75
|
|
| 78.8
| 78.8
| 0.8 |
2015-Oct-28 Wed
| 10.76
| 10.85
| 10.71
| 10.73
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| 10.89
| ###
| 10.725
| 10.79
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| ###
| ###
| 10.87
| ###
| 1,110,828
| 6,037,350
| 34.3
| 34.3
| 0.0 |
2015-Oct-23 Fri
| 10.81
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 10.51
| ###
| 10.47
| ###
| 810,156
| ###
| 76.5
| 76.5
| 0.0 |
2015-Oct-21 Wed
| 10.5
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 10.5
| ###
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
2015-Oct-19 Mon
| ###
| ###
| 10.56
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2015-Oct-16 Fri
| 10.75
| 10.75
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 10.8
| 10.81
| ###
| ###
| 1,212,888
| 6,555,659
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 10.55
| 10.78
| 10.54
| 10.73
| 1,591,424
| 16,964,579
| ###
| ###
| ### |
2015-Oct-13 Tue
| 10.58
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 10.58
| ###
| 10.55
| 10.59
| 3,122,428
| ###
| ###
| ###
| ### |
2015-Oct-09 Fri
| ###
| ###
| 10.55
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-Oct-08 Thu
| 10.75
| 10.77
| ###
| 10.41
| 6,179,776
| ###
| 10.5
| 10.5
| ### |
2015-Oct-07 Wed
| 10.72
| 10.8
| 10.57
| ###
| 1,845,276
| 19,716,774
| 32.9
| 32.9
| 0.0 |
2015-Oct-06 Tue
| 10.76
| 10.8
| ###
| ###
| 1,791,058
| ###
| 32.0
| 32.0
| 0.0 |
2015-Oct-05 Mon
| 10.57
| 10.78
| 10.57
| 10.74
|
|
| 79.0
| 79.0
| 0.8 |
2015-Oct-02 Fri
| 10.52
| ###
| 10.44
| 10.49
|
|
| 26.9
| 26.9
| ### |
2015-Oct-01 Thu
| 10.54
| ###
| 10.52
| 10.54
| 1,591,087
| ###
| 64.1
| 64.1
| 0.8 |
2015-Sep-30 Wed
| 10.41
| ###
| ###
| 10.59
| 2,222,841
| 0
| ###
| ###
| ### |
2015-Sep-29 Tue
| ###
| 10.56
| ###
| 10.48
|
|
| 87.9
| 87.9
| 0.7 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Sep-25 Fri
| 10.55
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Sep-24 Thu
| ###
| 10.55
| ###
| 10.45
| 1,831,584
| ###
| ###
| ###
| ### |
2015-Sep-23 Wed
| 10.23
| 10.46
| 10.2
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Sep-22 Tue
| 10.4
| ###
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2015-Sep-21 Mon
| ###
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2015-Sep-18 Fri
| 10.44
| ###
| ###
| 10.56
| 2,184,972
| 0
| 76.1
| 76.1
| 0.8 |
2015-Sep-17 Thu
| 10.57
| 10.57
| ###
| 10.47
| 2,277,951
| 12,038,971
| ###
| ###
| 0.7 |
2015-Sep-16 Wed
| 10.24
| ###
| 10.2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Sep-14 Mon
| 10.4
| 10.4
| 10.24
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-Sep-11 Fri
| 10.29
| 10.4
| ###
| ###
| 2,507,086
| 13,036,847
| 77.5
| 77.5
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 4,264,121
| 0
| 87.5
| 87.5
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,736,249
| 0
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 9.78
| ###
| 1,632,542
| ###
| 73.9
| 73.9
| 0.0 |
2015-Sep-04 Fri
| 9.8
| ###
| 9.8
| ###
| 2,569,286
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 9.76
| 9.89
| 9.72
| 9.79
| 2,621,550
| ###
| 82.5
| 82.5
| ### |
2015-Sep-02 Wed
| ###
| 9.77
| 9.53
| 9.73
|
|
| 71.9
| 71.9
| ### |
2015-Sep-01 Tue
| 9.85
| ###
| 9.59
| ###
| 3,265,242
| ###
| 23.9
| 23.9
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 9.81
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 5,672,255
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 2,722,153
| 0
| 65.9
| 65.9
| 0.0 |
2015-Aug-26 Wed
| 9.28
| 9.82
| 9.28
| 9.81
| 3,254,146
| ###
| 91.5
| 91.5
| ### |
2015-Aug-25 Tue
| 9.2
| ###
| ###
| 9.47
|
|
| 63.6
| 63.6
| ### |
2015-Aug-24 Mon
| 9.85
| 9.85
| 9.29
| 9.29
|
|
| 18.4
| 18.4
| ### |
2015-Aug-21 Fri
| ###
| ###
| 9.8
| ###
| 3,007,321
| 14,735,872
| 29.0
| 29.0
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 2,476,558
| 0
| 77.4
| 77.4
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Aug-18 Tue
| 9.72
| ###
| 9.72
| ###
| 7,036,722
| ###
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 9.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Aug-13 Thu
| 10.27
| 10.4
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Aug-12 Wed
| ###
| 10.71
| ###
| ###
| 8,724,373
| ###
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 11.59
| 11.7
| 2,500,951
| ###
| 17.9
| 17.9
| 0.8 |
2015-Aug-10 Mon
| ###
| ###
| 11.81
| 11.88
|
|
| 29.5
| 29.5
| 0.8 |
2015-Aug-07 Fri
| 11.81
| ###
| 11.81
| 11.88
| 1,105,647
| 6,528,845
| ###
| ###
| 0.8 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Aug-04 Tue
| 12.24
| 12.24
| ###
| ###
| 1,939,849
| 11,871,875
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 12.27
| ###
| 741,687
| 4,550,249
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 12.41
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Jul-29 Wed
| ###
| 12.2
| ###
| ###
| 2,028,387
| ###
| 79.6
| 79.6
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 11.78
| ###
| 1,924,050
| 11,332,654
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| 12.22
| 1,330,547
| 0
| ###
| ###
| 0.9 |
2015-Jul-23 Thu
| ###
| 12.41
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 12.81
| ###
| 12.74
|
|
| 74.5
| 74.5
| ### |
2015-Jul-20 Mon
| ###
| ###
| ###
| 12.57
|
|
| 87.5
| 87.5
| 0.9 |
2015-Jul-17 Fri
| ###
| 12.2
| ###
| ###
| 974,541
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 12.23
| 12.285
| ###
| ###
| 1,199,984
| ###
| 29.4
| 29.4
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,454,777
| 0
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 11.77
| ###
| 11.51
| 11.76
| 844,125
| ###
| 33.9
| 33.9
| 0.8 |
2015-Jul-10 Fri
| 11.76
| ###
| 11.75
| 11.77
| 920,748
| ###
| 71.3
| 71.3
| ### |
2015-Jul-09 Thu
| 11.72
| 11.89
| 11.56
| 11.74
| 1,042,121
| ###
| ###
| ###
| 0.8 |
2015-Jul-08 Wed
| 11.8
| ###
| 11.72
| 11.75
| 1,459,047
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| 11.82
| ###
| 11.76
| 11.88
| 1,854,853
| ###
| ###
| ###
| 0.8 |
2015-Jul-06 Mon
| 11.8
| ###
| 11.745
| 11.84
|
|
| 77.5
| 77.5
| 0.8 |
2015-Jul-03 Fri
| ###
| ###
| 11.8
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Jul-02 Thu
| 11.73
| ###
| 11.71
| ###
| 1,516,642
| ###
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 11.75
| 11.79
| ###
| 11.74
| 1,704,079
| 10,045,545
| ###
| ###
| 0.8 |
2015-Jun-30 Tue
| 11.75
| 11.79
| ###
| 11.71
| 2,095,481
| ###
| 22.3
| 22.3
| ### |
2015-Jun-29 Mon
| 11.86
| ###
| 11.72
| 11.82
| 1,228,622
| 7,199,724
| 45.9
| 45.9
| 0.8 |
2015-Jun-26 Fri
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 12.47
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 12.47
| ###
| 12.43
| 12.47
| 1,270,687
| ###
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| ###
| 12.51
| ###
| ###
| 1,032,455
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| 12.25
| 1,185,752
| 0
| 76.5
| 76.5
| 0.9 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 2,073,250
| 0
| 24.6
| 24.6
| 0.0 |
2015-Jun-17 Wed
| 12.49
| 12.49
| ###
| 12.43
|
|
| 27.6
| 27.6
| 0.9 |
2015-Jun-16 Tue
| ###
| 12.43
| 12.28
| ###
| 888,875
| 10,982,050
| 76.0
| 76.0
| 0.0 |
2015-Jun-15 Mon
| ###
| 12.49
| 12.29
| ###
| 1,068,245
| 13,235,555
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 12.475
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 12.29
| 12.375
| 12.23
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2015-Jun-10 Wed
| ###
| 12.46
| 12.27
| 12.4
| 830,979
| 10,275,055
| 74.6
| 74.6
| 0.9 |
2015-Jun-09 Tue
| 12.55
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 12.46
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| 12.59
| 12.74
| 12.44
| 12.53
| 1,623,375
| ###
| 40.4
| 40.4
| ### |
2015-Jun-03 Wed
| 12.5
| 12.57
| ###
| 12.56
| 1,586,626
| 9,971,944
| 81.8
| 81.8
| 0.9 |
2015-Jun-02 Tue
| 12.7
| 12.775
| 12.48
| 12.53
| 1,659,641
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| 12.71
| 12.74
| 12.47
| ###
| 1,347,588
| 16,986,346
| 29.8
| 29.8
| 0.0 |
2015-May-29 Fri
| 12.84
| ###
| 12.76
| 12.88
| 2,766,856
| 17,652,541
| 68.5
| 68.5
| ### |
2015-May-28 Thu
| ###
| 12.7
| 12.58
| ###
| 1,561,953
| 19,743,085
| 78.2
| 78.2
| 0.0 |
2015-May-27 Wed
| 12.4
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-May-26 Tue
| ###
| 12.43
| ###
| ###
| 1,136,282
| ###
| 73.0
| 73.0
| 0.0 |
2015-May-25 Mon
| 12.25
| ###
| 12.25
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-May-22 Fri
| 12.4
| 12.4
| 12.26
| ###
| 909,621
| 11,215,626
| 23.2
| 23.2
| 0.0 |
2015-May-21 Thu
| ###
| 12.43
| 12.27
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| 12.27
|
|
| 78.9
| 78.9
| ### |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 1,245,551
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 12.29
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| 12.47
| 12.23
| 12.29
| 2,083,457
| ###
| ###
| ###
| 0.9 |
2015-May-14 Thu
| ###
| 12.45
| 12.29
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-May-13 Wed
| 12.45
| 12.45
| ###
| ###
| 917,747
| 5,712,975
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 12.41
| ###
| ###
| 1,193,389
| 7,404,978
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 12.25
| 12.42
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-May-08 Fri
| ###
| 12.28
| ###
| 12.23
| 1,121,570
| ###
| 72.3
| 72.3
| ### |
2015-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 12.25
| 12.44
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-May-05 Tue
| 12.55
| 12.73
| ###
| ###
| 1,496,523
| ###
| 21.2
| 21.2
| 0.0 |
2015-May-04 Mon
| 12.28
| ###
| 12.28
| 12.47
| 1,024,574
| 6,290,884
| ###
| ###
| ### |
2015-May-01 Fri
| 12.2
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Apr-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Apr-29 Wed
| 12.71
| 12.71
| 12.29
| ###
| 2,671,753
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 12.75
| 12.79
| ###
| 12.71
| 1,428,187
| 9,133,255
| 33.7
| 33.7
| 0.9 |
2015-Apr-27 Mon
| ###
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-24 Fri
| ###
| ###
| 12.78
| ###
| 3,012,521
| ###
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| 12.74
| 12.86
| 12.59
| 12.84
| 1,342,574
| 17,084,254
| ###
| ###
| 0.9 |
2015-Apr-22 Wed
| 12.7
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 12.5
| 12.81
| 12.45
| 12.7
| 3,809,072
| 48,108,579
| 85.9
| 85.9
| 0.9 |
2015-Apr-20 Mon
| 12.57
| 12.57
| 12.23
| 12.28
| 2,319,858
| ###
| ###
| ###
| 0.9 |
2015-Apr-17 Fri
| 12.5
| 12.72
| 12.5
| ###
| 2,132,824
| ###
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 12.53
| ###
| 12.47
| 12.53
| 1,068,944
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| 12.8
| 12.8
| 12.52
| 12.54
|
|
| 18.2
| 18.2
| 0.9 |
2015-Apr-14 Tue
| 12.7
| 12.81
| ###
| 12.78
| 765,180
| 4,900,977
| ###
| ###
| 0.9 |
2015-Apr-13 Mon
| 12.86
| ###
| 12.73
| 12.76
|
|
| 27.8
| 27.8
| ### |
2015-Apr-10 Fri
| ###
| ###
| ###
| 12.84
|
|
| 83.5
| 83.5
| 0.9 |
2015-Apr-09 Thu
| ###
| 12.79
| ###
| ###
| 1,123,747
| ###
| 34.7
| 34.7
| 0.0 |
2015-Apr-08 Wed
| 12.7
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 12.7
| 12.72
| 1,285,377
| 8,162,143
| ###
| ###
| 0.9 |
2015-Apr-02 Thu
| 12.89
| ###
| 12.81
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| 12.7
| ###
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| ###
| ###
| 12.7
| 12.72
| 1,981,572
| 12,582,982
| 15.9
| 15.9
| 0.9 |
2015-Mar-30 Mon
| ###
| ###
| 12.52
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2015-Mar-27 Fri
| 12.75
| 12.85
| 12.7
| 12.8
|
|
| 66.4
| 66.4
| 0.9 |
2015-Mar-26 Thu
| 12.88
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2015-Mar-25 Wed
| ###
| ###
| 12.88
| ###
| 1,790,889
| 11,533,325
| 73.8
| 73.8
| 0.0 |
2015-Mar-24 Tue
| 13.2
| 13.24
| ###
| ###
| 2,175,851
| ###
| 20.3
| 20.3
| 0.0 |
2015-Mar-23 Mon
| ###
| 13.4
| 13.23
| 13.26
|
|
| 23.3
| 23.3
| 0.9 |
2015-Mar-20 Fri
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 2,842,727
| 0
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| 13.46
| 13.25
| 13.29
| 2,047,289
| 27,341,544
| ###
| ###
| ### |
2015-Mar-16 Mon
| 13.2
| ###
| 13.2
| 13.26
|
|
| ###
| ###
| 0.9 |
2015-Mar-13 Fri
| 13.52
| 13.53
| 13.2
| 13.24
|
|
| 13.4
| 13.4
| 0.9 |
2015-Mar-12 Thu
| 13.24
| 13.56
| 13.21
| 13.52
|
|
| ###
| ###
| 1.0 |
2015-Mar-11 Wed
| ###
| 13.44
| ###
| ###
| 1,789,853
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 13.27
|
|
| 86.5
| 86.5
| 0.9 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Mar-05 Thu
| 12.89
| ###
| 12.83
| ###
| 1,815,774
| ###
| 77.1
| 77.1
| 0.0 |
2015-Mar-04 Wed
| 12.88
| ###
| 12.81
| 12.81
|
|
| 33.3
| 33.3
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 12.75
|
|
| 82.5
| 82.5
| ### |
2015-Mar-02 Mon
| 12.59
| 12.75
| 12.59
| ###
| 1,580,951
| 20,030,649
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 12.4
| ###
| 12.4
| 12.58
|
|
| 78.3
| 78.3
| 0.9 |
2015-Feb-26 Thu
| 12.4
| 12.4
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 12.2
| 12.4
| ###
| ###
| 1,168,055
| 7,241,941
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| 12.28
| 986,554
| 0
| ###
| ###
| 0.9 |
2015-Feb-23 Mon
| 12.26
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2015-Feb-20 Fri
| 12.25
| ###
| ###
| 12.25
| 1,326,453
| 0
| ###
| ###
| 0.9 |
2015-Feb-19 Thu
| 12.41
| 12.41
| ###
| 12.26
|
|
| 21.9
| 21.9
| 0.9 |
2015-Feb-18 Wed
| ###
| ###
| ###
| 12.24
| 2,330,187
| 0
| 83.4
| 83.4
| 0.9 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,498,282
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 11.83
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 11.7
| 11.87
| 11.56
| 11.74
| 3,712,371
| 43,490,426
| ###
| ###
| 0.8 |
2015-Feb-11 Wed
| ###
| ###
| ###
| 11.53
| 5,167,851
| 0
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| 11.71
| 11.43
| 11.47
| 1,757,946
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| 11.54
| 11.84
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 11.73
| 11.73
| 11.52
| 11.54
|
|
| 15.4
| 15.4
| 0.8 |
2015-Feb-05 Thu
| 11.59
| ###
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 11.47
| 11.56
| 2,625,873
| 15,059,381
| ###
| ###
| 0.8 |
2015-Feb-03 Tue
| 11.59
| ###
| 11.43
| 11.48
|
|
| ###
| ###
| 0.8 |
2015-Feb-02 Mon
| ###
| ###
| 11.41
| 11.51
|
|
| 23.0
| 23.0
| 0.8 |
2015-Jan-30 Fri
| 11.7
| 11.77
| 11.58
| ###
| 2,686,625
| 31,366,346
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 11.73
| 11.77
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jan-28 Wed
| 11.87
| ###
| 11.76
| 11.86
|
|
| 29.0
| 29.0
| 0.8 |
2015-Jan-27 Tue
| 11.7
| ###
| ###
| 11.86
|
|
| 82.0
| 82.0
| 0.8 |
2015-Jan-23 Fri
| ###
| 11.75
| 11.5
| 11.73
|
|
| 74.2
| 74.2
| 0.8 |
2015-Jan-22 Thu
| 11.8
| 11.8
| 11.48
| 11.51
|
|
| 14.5
| 14.5
| 0.8 |
2015-Jan-21 Wed
| ###
| 11.78
| ###
| ###
| 1,455,778
| ###
| 70.2
| 70.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 11.48
| 11.53
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| 11.73
| 1,320,425
| 0
| ###
| ###
| 0.8 |
2015-Jan-16 Fri
| ###
| ###
| ###
| 11.81
| 1,145,278
| 0
| 20.3
| 20.3
| ### |
2015-Jan-15 Thu
| ###
| 12.155
| ###
| ###
| 1,188,282
| 7,221,783
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 12.24
| ###
| ###
| 1,169,779
| 7,159,047
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 12.26
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Jan-12 Mon
| 12.2
| ###
| ###
| 12.21
|
|
| 75.2
| 75.2
| 0.9 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 11.73
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 11.7
| 11.74
| 11.56
| ###
| 870,552
| ###
| 30.3
| 30.3
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| 11.79
| 11.88
| 673,351
| ###
| ###
| ###
| 0.8 |
2015-Jan-02 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| 11.8
| 445,787
| 0
| ###
| ###
| 0.8 |
2014-Dec-30 Tue
| ###
| ###
| 11.78
| 11.8
|
|
| 25.2
| 25.2
| 0.8 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 617,840
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| 11.83
| 11.58
| 11.71
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 11.7
| 11.71
| 867,072
| 5,072,371
| 18.1
| 18.1
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,371,951
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 11.56
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2014-Dec-18 Thu
| 11.23
| 11.55
| 11.23
| 11.48
|
|
| 82.9
| 82.9
| 0.8 |
2014-Dec-17 Wed
| ###
| 11.27
| ###
| ###
| 1,216,923
| ###
| 72.0
| 72.0
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,348,427
| 0
| 83.0
| 83.0
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 10.875
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2014-Dec-12 Fri
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 11.22
| ###
| ###
| 1,222,373
| ###
| 83.0
| 83.0
| 0.0 |
2014-Dec-10 Wed
| ###
| 11.41
| ###
| 11.22
|
|
| 27.5
| 27.5
| ### |
2014-Dec-09 Tue
| 11.45
| ###
| ###
| 11.42
| 1,707,043
| 0
| ###
| ###
| 0.8 |
2014-Dec-08 Mon
| 11.45
| 11.53
| 11.45
| 11.49
|
|
| ###
| ###
| ### |
2014-Dec-05 Fri
| ###
| 11.59
| 11.28
| 11.43
|
|
| 80.2
| 80.2
| ### |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2014-Dec-03 Wed
| ###
| 11.28
| ###
| 11.26
| 1,149,046
| ###
| 85.1
| 85.1
| 0.8 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,496,487
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 11.55
| 11.57
| ###
| ###
| 1,113,174
| ###
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 11.51
| 11.59
| 11.43
| 11.55
|
|
| ###
| ###
| 0.8 |
2014-Nov-27 Thu
| 11.56
| ###
| 11.445
| 11.49
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2014-Nov-25 Tue
| ###
| 11.45
| 11.23
| 11.45
| 1,432,853
| 16,248,553
| ###
| ###
| 0.8 |
2014-Nov-24 Mon
| 11.29
| ###
| 11.21
| ###
| 619,557
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 11.22
| 11.29
| 1,039,589
| ###
| 27.4
| 27.4
| ### |
2014-Nov-20 Thu
| ###
| 11.5
| 11.23
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Nov-19 Wed
| 11.52
| 11.56
| 11.4
| 11.41
| 891,173
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 11.42
| 11.54
| 11.42
| 11.51
| 903,223
| ###
| 82.8
| 82.8
| 0.8 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 11.42
| 981,381
| 0
| 22.4
| 22.4
| 0.8 |
2014-Nov-14 Fri
| ###
| ###
| 11.53
| ###
| 1,116,289
| ###
| 70.8
| 70.8
| 0.0 |
2014-Nov-13 Thu
| 11.72
| 11.79
| 11.53
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 11.52
| 11.56
| 3,166,788
| ###
| ###
| ###
| 0.8 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,220,357
| 0
| 24.9
| 24.9
| 0.0 |
2014-Nov-10 Mon
| ###
| 12.43
| 12.23
| 12.29
| 1,013,651
| ###
| 30.8
| 30.8
| 0.9 |
2014-Nov-07 Fri
| 12.43
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2014-Nov-06 Thu
| ###
| 12.46
| 12.28
| ###
| 1,163,086
| 14,387,373
| 33.2
| 33.2
| 0.0 |
2014-Nov-05 Wed
| 12.46
| 12.53
| 12.23
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Nov-04 Tue
| 12.25
| 12.46
| 12.25
| 12.46
|
|
| 87.7
| 87.7
| 0.9 |
2014-Nov-03 Mon
| 12.28
| 12.42
| 12.25
| 12.29
| 709,551
| ###
| ###
| ###
| 0.9 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,847,584
| 0
| 31.3
| 31.3
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Oct-23 Thu
| 11.81
| ###
| 11.81
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Oct-22 Wed
| ###
| ###
| 11.77
| 11.89
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 11.84
| 11.89
| 11.76
| 11.8
| 878,487
| ###
| 32.6
| 32.6
| 0.8 |
2014-Oct-20 Mon
| 11.79
| ###
| 11.79
| 11.83
| 707,749
| 4,172,180
| 76.5
| 76.5
| 0.8 |
2014-Oct-17 Fri
| 11.53
| ###
| 11.5
| ###
| 1,467,187
| 8,436,325
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 11.46
| 11.48
| 2,684,828
| ###
| 18.8
| 18.8
| 0.8 |
2014-Oct-15 Wed
| 11.7
| ###
| 11.7
| 11.78
| 1,272,840
| ###
| 78.3
| 78.3
| ### |
2014-Oct-14 Tue
| 11.5
| 11.78
| 11.47
| ###
| 2,606,945
| ###
| 75.6
| 75.6
| 0.0 |
2014-Oct-13 Mon
| 11.56
| 11.76
| 11.47
| ###
| 1,783,546
| 20,715,886
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 11.77
| 11.83
| 1,773,624
| 10,437,777
| ###
| ###
| 0.8 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-07 Tue
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 12.2
| 12.28
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,486,425
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 12.245
| 12.025
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-01 Wed
| ###
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Sep-30 Tue
| ###
| 12.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 1,483,151
| 0
| 18.5
| 18.5
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| 12.26
| 994,978
| 0
| ###
| ###
| 0.9 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 11.86
| 12.29
| 1,388,357
| 8,232,957
| ###
| ###
| 0.9 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 1,853,342
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 12.24
| ###
| ###
| 977,386
| ###
| 39.0
| 39.0
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| 12.25
| 1,382,327
| 0
| ###
| ###
| 0.9 |
2014-Sep-11 Thu
| ###
| 12.49
| ###
| 12.4
| 1,498,940
| 9,360,880
| 81.9
| 81.9
| 0.9 |
2014-Sep-10 Wed
| ###
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 12.26
| 12.26
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Sep-05 Fri
| 12.22
| ###
| ###
| 12.25
|
|
| 78.9
| 78.9
| 0.9 |
2014-Sep-04 Thu
| ###
| ###
| ###
| 12.22
| 1,503,621
| 0
| 28.3
| 28.3
| 0.9 |
2014-Sep-03 Wed
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| 12.28
| ###
| 12.28
|
|
| 77.0
| 77.0
| 0.9 |
2014-Sep-01 Mon
| ###
| 12.44
| 12.23
| 12.23
| 722,086
| ###
| 23.7
| 23.7
| ### |
2014-Aug-29 Fri
| 12.26
| ###
| ###
| ###
| 1,296,273
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 12.23
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Aug-27 Wed
| ###
| 12.26
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 12.2
| 12.23
| 12.145
| ###
| 1,334,458
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 12.27
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 12.24
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| 12.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-19 Tue
| ###
| 12.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Aug-18 Mon
| 12.24
| ###
| ###
| 12.29
| 1,020,278
| 0
| ###
| ###
| 0.9 |
2014-Aug-15 Fri
| ###
| 12.24
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| ###
| 11.85
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 11.77
| 11.84
| 3,943,472
| ###
| 8.1
| 8.1
| 0.8 |
2014-Aug-12 Tue
| 12.47
| ###
| 12.43
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Aug-11 Mon
| 12.4
| 12.55
| ###
| 12.51
|
|
| 80.8
| 80.8
| ### |
2014-Aug-08 Fri
| 12.46
| 12.58
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 12.7
| 12.76
| 12.47
| 12.5
| 2,050,680
| 25,869,328
| 17.7
| 17.7
| 0.9 |
2014-Aug-06 Wed
| 12.75
| 12.75
| ###
| 12.7
| 2,439,184
| ###
| ###
| ###
| 0.9 |
2014-Aug-05 Tue
| 12.8
| ###
| 12.75
| 12.86
|
|
| ###
| ###
| 0.9 |
2014-Aug-04 Mon
| 12.75
| 12.84
| ###
| 12.81
| 946,370
| ###
| 74.2
| 74.2
| ### |
2014-Aug-01 Fri
| ###
| ###
| 12.85
| ###
| 1,724,685
| ###
| 22.9
| 22.9
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Jul-30 Wed
| 12.81
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 12.82
| ###
| 12.82
| 12.83
| 1,051,985
| 6,743,223
| ###
| ###
| ### |
2014-Jul-28 Mon
| 12.8
| ###
| 12.79
| ###
| 561,479
| 3,590,658
| 80.0
| 80.0
| 0.0 |
2014-Jul-25 Fri
| 12.89
| ###
| 12.83
| ###
| 1,064,275
| 6,827,324
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 12.87
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Jul-23 Wed
| ###
| 12.89
| ###
| 12.84
|
|
| 80.0
| 80.0
| 0.9 |
2014-Jul-22 Tue
| 12.51
| ###
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 12.54
| ###
| 12.52
| 12.58
|
|
| ###
| ###
| 0.9 |
2014-Jul-18 Fri
| 12.46
| ###
| 12.45
| 12.55
| 760,074
| ###
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| ###
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 12.5
| 12.56
| 12.42
| 12.49
| 741,424
| 9,260,385
| 30.4
| 30.4
| 0.9 |
2014-Jul-15 Tue
| 12.52
| ###
| 12.49
| 12.55
|
|
| 79.2
| 79.2
| ### |
2014-Jul-14 Mon
| 12.56
| ###
| 12.53
| 12.56
| 871,325
| 5,458,851
| 72.3
| 72.3
| 0.9 |
2014-Jul-11 Fri
| ###
| 12.575
| ###
| 12.56
| 1,340,246
| ###
| ###
| ###
| 0.9 |
2014-Jul-10 Thu
| 12.51
| 12.58
| 12.41
| 12.48
| 1,687,580
| ###
| ###
| ###
| ### |
2014-Jul-09 Wed
| 12.7
| 12.71
| 12.45
| 12.48
| 1,513,588
| ###
| ###
| ###
| ### |
2014-Jul-08 Tue
| 12.88
| ###
| 12.74
| 12.78
|
|
| ###
| ###
| 0.9 |
2014-Jul-07 Mon
| 12.84
| ###
| 12.84
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Jul-04 Fri
| 12.73
| 12.89
| 12.73
| 12.83
| 976,487
| ###
| 75.1
| 75.1
| ### |
2014-Jul-03 Thu
| 12.71
| 12.8
| ###
| 12.72
|
|
| 61.5
| 61.5
| 0.9 |
2014-Jul-02 Wed
| ###
| ###
| 12.58
| 12.72
| 1,208,086
| ###
| ###
| ###
| 0.9 |
2014-Jul-01 Tue
| ###
| ###
| 12.27
| 12.53
| 1,008,745
| 6,188,650
| ###
| ###
| ### |
2014-Jun-30 Mon
| 12.48
| 12.57
| ###
| 12.48
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 12.52
| 12.59
| 12.5
| 12.53
| 1,377,057
| 17,275,180
| 75.1
| 75.1
| ### |
2014-Jun-26 Thu
| 12.47
| 12.59
| 12.46
| 12.55
| 756,859
| 9,479,658
| 66.8
| 66.8
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| 12.56
|
|
| 83.7
| 83.7
| 0.9 |
2014-Jun-24 Tue
| ###
| 12.44
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2014-Jun-23 Mon
| ###
| 12.45
| ###
| 12.41
| 1,140,985
| ###
| ###
| ###
| ### |
2014-Jun-20 Fri
| 12.43
| 12.58
| ###
| ###
| 1,029,670
| 6,476,624
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| 12.58
| ###
| 12.58
|
|
| 82.5
| 82.5
| 0.9 |
2014-Jun-18 Wed
| ###
| 12.47
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Jun-17 Tue
| 12.47
| 12.49
| ###
| ###
| 1,389,470
| 8,677,240
| 23.7
| 23.7
| 0.0 |
2014-Jun-16 Mon
| ###
| 12.46
| 12.27
| 12.45
|
|
| 81.0
| 81.0
| ### |
2014-Jun-13 Fri
| 12.44
| 12.46
| 12.28
| 12.44
| 966,456
| ###
| 72.5
| 72.5
| 0.9 |
2014-Jun-12 Thu
| 12.46
| 12.59
| 12.44
| 12.5
| 817,043
| ###
| ###
| ###
| 0.9 |
2014-Jun-11 Wed
| 12.7
| 12.7
| 12.52
| 12.55
| 775,580
| ###
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| 12.77
| 12.58
| 12.7
|
|
| 78.4
| 78.4
| 0.9 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 990,221
| 0
| 82.7
| 82.7
| 0.0 |
2014-Jun-05 Thu
| 12.45
| 12.475
| ###
| 12.42
| 770,541
| 4,806,249
| 34.3
| 34.3
| 0.9 |
2014-Jun-04 Wed
| 12.52
| 12.55
| ###
| 12.45
|
|
| 32.3
| 32.3
| ### |
2014-Jun-03 Tue
| 12.56
| ###
| 12.45
| 12.49
| 862,372
| ###
| 34.5
| 34.5
| 0.9 |
2014-Jun-02 Mon
| ###
| ###
| 12.43
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-May-30 Fri
| 12.55
| 12.73
| 12.52
| 12.73
| 2,395,226
| 30,239,728
| 82.2
| 82.2
| ### |
2014-May-29 Thu
| 12.55
| ###
| 12.48
| 12.49
| 1,192,188
| 7,439,253
| 26.1
| 26.1
| 0.9 |
2014-May-28 Wed
| ###
| 12.87
| ###
| 12.78
| 1,267,277
| 8,154,927
| 79.1
| 79.1
| 0.9 |
2014-May-27 Tue
| 12.58
| ###
| 12.45
| 12.51
| 489,180
| 3,045,145
| 25.5
| 25.5
| ### |
2014-May-26 Mon
| 12.49
| 12.54
| 12.45
| 12.49
| 728,150
| ###
| 70.4
| 70.4
| 0.9 |
2014-May-23 Fri
| 12.46
| 12.57
| 12.4
| 12.45
| 634,371
| 7,920,121
| ###
| ###
| ### |
2014-May-22 Thu
| ###
| 12.49
| ###
| 12.45
|
|
| 80.2
| 80.2
| ### |
2014-May-21 Wed
| ###
| ###
| 12.185
| 12.23
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 12.45
| 12.48
| 12.345
| ###
| 968,549
| ###
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 12.46
| 12.49
|
|
| ###
| ###
| 0.9 |
2014-May-16 Fri
| 12.7
| 12.85
| ###
| ###
| 2,141,021
| 13,756,059
| 31.9
| 31.9
| 0.0 |
2014-May-15 Thu
| 12.72
| 12.885
| ###
| 12.79
| 2,064,459
| 13,300,277
| 74.4
| 74.4
| ### |
2014-May-14 Wed
| 12.75
| ###
| 12.71
| 12.75
| 844,420
| 5,366,289
| 70.0
| 70.0
| ### |
2014-May-13 Tue
| 12.57
| 12.73
| 12.53
| 12.73
| 1,144,427
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| 12.5
| 12.58
| ###
| 12.43
| 564,259
| 3,549,189
| ###
| ###
| 0.9 |
2014-May-09 Fri
| 12.41
| 12.49
| 12.28
| 12.46
| 1,166,646
| ###
| ###
| ###
| 0.9 |
2014-May-08 Thu
| ###
| 12.525
| 12.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-May-07 Wed
| ###
| 12.55
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2014-May-06 Tue
| 12.41
| ###
| ###
| 12.57
| 984,972
| 0
| ###
| ###
| 0.9 |
2014-May-05 Mon
| ###
| 12.46
| 12.29
| 12.44
| 509,346
| 6,303,156
| 80.0
| 80.0
| 0.9 |
2014-May-02 Fri
| ###
| 12.385
| 12.175
| ###
| 821,279
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 12.49
| 12.25
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2014-Apr-30 Wed
| 12.5
| 12.52
| 12.27
| ###
| 1,355,472
| 16,801,075
| 20.9
| 20.9
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 12.4
|
|
| 27.0
| 27.0
| 0.9 |
2014-Apr-28 Mon
| 12.4
| ###
| 12.4
| 12.45
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| 12.52
| 12.7
| 12.41
| 12.42
|
|
| 19.9
| 19.9
| 0.9 |
2014-Apr-23 Wed
| 12.26
| 12.52
| 12.24
| 12.51
|
|
| ###
| ###
| ### |
2014-Apr-22 Tue
| ###
| 12.23
| ###
| ###
| 1,213,282
| ###
| 34.3
| 34.3
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,095,451
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 11.89
| ###
| 11.85
| ###
| 1,500,441
| ###
| 83.6
| 83.6
| 0.0 |
2014-Apr-15 Tue
| 11.79
| ###
| 11.77
| 11.81
| 1,360,053
| ###
| 73.7
| 73.7
| ### |
2014-Apr-14 Mon
| 11.82
| 11.88
| ###
| 11.71
| 1,564,441
| 9,292,779
| 31.1
| 31.1
| ### |
2014-Apr-11 Fri
| ###
| 12.025
| 11.82
| ###
| 1,678,375
| 20,010,425
| 30.2
| 30.2
| 0.0 |
2014-Apr-10 Thu
| ###
| 12.21
| ###
| ###
| 1,263,241
| 7,712,086
| 33.2
| 33.2
| 0.0 |
2014-Apr-09 Wed
| ###
| 12.25
| ###
| ###
| 2,096,880
| ###
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,385,680
| 0
| 24.2
| 24.2
| 0.0 |
2014-Apr-07 Mon
| ###
| 12.2
| ###
| ###
| 581,059
| 3,544,459
| 72.6
| 72.6
| 0.0 |
2014-Apr-04 Fri
| 12.22
| ###
| 12.22
| 12.27
| 713,484
| 4,359,387
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| 12.4
| ###
| 12.21
| 917,676
| ###
| 22.5
| 22.5
| 0.9 |
2014-Apr-02 Wed
| 12.45
| 12.45
| 12.26
| 12.27
| 1,088,320
| ###
| ###
| ###
| ### |
2014-Apr-01 Tue
| ###
| 12.43
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,578,776
| 0
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 1,592,777
| 0
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,421,671
| 0
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| 12.25
| 1,514,258
| 0
| 79.2
| 79.2
| 0.9 |
2014-Mar-25 Tue
| ###
| 12.22
| ###
| ###
| 1,449,523
| 8,856,585
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 12.27
| ###
| ###
| 12.2
|
|
| 24.6
| 24.6
| ### |
2014-Mar-21 Fri
| 12.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 12.26
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| 12.26
| 2,497,920
| 0
| ###
| ###
| 0.9 |
2014-Mar-18 Tue
| ###
| 12.28
| ###
| ###
| 1,552,023
| 9,529,421
| 75.7
| 75.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 2,299,249
| 0
| 74.1
| 74.1
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 12.22
| ###
| 12.075
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 12.41
| 12.47
| 12.22
| 12.28
| 3,607,050
| ###
| ###
| ###
| 0.9 |
2014-Mar-10 Mon
| 12.4
| 12.53
| ###
| 12.5
| 1,133,587
| 7,101,922
| ###
| ###
| 0.9 |
2014-Mar-07 Fri
| 12.5
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 12.26
| 12.46
| 12.2
| 12.44
|
|
| 80.0
| 80.0
| 0.9 |
2014-Mar-05 Wed
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 11.87
| ###
| 11.87
| ###
| 1,060,453
| 6,293,788
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 11.83
| ###
| 11.76
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 11.84
| 11.87
| 2,086,976
| ###
| ###
| ###
| 0.8 |
2014-Feb-27 Thu
| 11.83
| ###
| 11.83
| ###
| 839,954
| 4,968,327
| 82.7
| 82.7
| 0.0 |
2014-Feb-26 Wed
| 11.86
| ###
| 11.81
| 11.89
| 1,458,421
| 8,611,976
| ###
| ###
| ### |
2014-Feb-25 Tue
| ###
| ###
| 11.86
| 11.89
| 1,760,754
| 10,441,271
| ###
| ###
| ### |
2014-Feb-24 Mon
| ###
| ###
| 11.89
| ###
| 1,463,089
| ###
| 70.9
| 70.9
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 11.83
| ###
| 2,432,788
| 14,389,941
| 71.9
| 71.9
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 11.75
| ###
| 11.75
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 11.82
| ###
| 1,475,220
| 8,718,550
| 32.0
| 32.0
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Feb-13 Thu
| ###
| 11.73
| 11.49
| 11.55
| 3,091,673
| 35,894,323
| 24.1
| 24.1
| 0.8 |
2014-Feb-12 Wed
| 11.49
| 11.88
| 11.44
| 11.8
| 3,884,381
| 45,291,882
| ###
| ###
| 0.8 |
2014-Feb-11 Tue
| ###
| 11.28
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2014-Feb-10 Mon
| ###
| 11.175
| ###
| ###
| 825,240
| 4,611,028
| 79.9
| 79.9
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Feb-06 Thu
| 10.8
| ###
| 10.78
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Feb-05 Wed
| 10.85
| ###
| 10.81
| 10.81
|
|
| 34.7
| 34.7
| 0.8 |
2014-Feb-04 Tue
| ###
| ###
| 10.8
| 10.83
| 1,711,179
| ###
| 21.9
| 21.9
| ### |
2014-Feb-03 Mon
| ###
| 11.23
| ###
| ###
| 656,478
| 3,686,123
| 74.2
| 74.2
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 11.28
| ###
| 11.27
| 1,235,877
| 6,970,346
| 81.4
| 81.4
| ### |
2014-Jan-29 Wed
| ###
| 11.28
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| 11.43
| 11.25
| 11.26
|
|
| 24.8
| 24.8
| 0.8 |
2014-Jan-23 Thu
| 11.46
| ###
| ###
| ###
| 1,082,349
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 11.51
| 11.59
| 11.41
| 11.59
| 758,273
| ###
| 80.6
| 80.6
| 0.8 |
2014-Jan-21 Tue
| ###
| ###
| ###
| 11.57
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| 11.46
| 11.55
| ###
| 11.4
| 725,178
| ###
| ###
| ###
| 0.8 |
2014-Jan-17 Fri
| 11.4
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2014-Jan-16 Thu
| 11.43
| 11.46
| ###
| 11.46
| 1,711,851
| ###
| ###
| ###
| 0.8 |
2014-Jan-15 Wed
| 11.24
| 11.43
| ###
| 11.43
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| 11.24
| ###
| 11.22
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| 11.28
| ###
| 11.23
| ###
| 627,046
| ###
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 11.22
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| 11.28
| 582,278
| 0
| ###
| ###
| 0.8 |
2014-Jan-06 Mon
| ###
| ###
| 11.22
| 11.27
| 733,885
| ###
| 37.8
| 37.8
| ### |
2014-Jan-03 Fri
| 11.23
| ###
| ###
| ###
| 939,484
| 0
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 11.4
| 11.43
| ###
| ###
| 611,526
| 3,494,871
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 11.41
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Dec-30 Mon
| 11.48
| 11.48
| ###
| ###
| 548,448
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 11.45
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 11.4
| 11.43
| 11.27
| 11.41
|
|
| 68.0
| 68.0
| ### |
2013-Dec-23 Mon
| 11.28
| 11.41
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 10.8
| ###
| 10.72
| ###
| 2,066,340
| 11,075,582
| 84.9
| 84.9
| 0.0 |
2013-Dec-18 Wed
| 10.76
| 10.775
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2013-Dec-17 Tue
| 10.79
| 10.84
| ###
| 10.75
|
|
| 33.9
| 33.9
| 0.8 |
2013-Dec-16 Mon
| ###
| 10.79
| ###
| 10.73
| 1,080,341
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 10.685
| 10.53
| ###
| 1,801,541
| 19,109,846
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 10.8
| 10.83
| 10.55
| 10.72
| 3,140,276
| 33,569,550
| ###
| ###
| 0.8 |
2013-Dec-11 Wed
| 10.77
| 10.88
| 10.73
| 10.86
|
|
| 78.6
| 78.6
| 0.8 |
2013-Dec-10 Tue
| 10.82
| ###
| 10.81
| 10.88
|
|
| 79.3
| 79.3
| 0.8 |
2013-Dec-09 Mon
| 10.82
| 10.89
| 10.75
| 10.86
|
|
| 81.2
| 81.2
| 0.8 |
2013-Dec-06 Fri
| 10.87
| ###
| 10.75
| 10.84
|
|
| 27.3
| 27.3
| 0.8 |
2013-Dec-05 Thu
| 10.77
| ###
| 10.75
| 10.76
| 2,122,423
| 11,408,023
| 42.0
| 42.0
| 0.8 |
2013-Dec-04 Wed
| 10.58
| ###
| 10.57
| 10.74
| 2,486,482
| 13,141,057
| 81.4
| 81.4
| 0.8 |
2013-Dec-03 Tue
| ###
| 10.73
| ###
| ###
| 1,760,841
| ###
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 10.83
| 10.89
| 10.685
| 10.76
| 907,947
| 9,794,478
| 36.9
| 36.9
| 0.8 |
2013-Nov-29 Fri
| ###
| ###
| 10.81
| 10.89
|
|
| 26.0
| 26.0
| 0.8 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| 10.89
| ###
| 2,575,424
| 14,023,183
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 10.87
| ###
| 10.83
| 10.85
| 1,394,785
| ###
| 32.5
| 32.5
| 0.8 |
2013-Nov-25 Mon
| ###
| ###
| 10.81
| 10.82
|
|
| 30.7
| 30.7
| 0.8 |
2013-Nov-22 Fri
| 10.81
| 10.87
| 10.7
| 10.77
| 2,203,582
| ###
| 25.3
| 25.3
| ### |
2013-Nov-21 Thu
| 10.77
| ###
| ###
| ###
| 1,657,479
| 0
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 10.83
| 10.87
| 1,400,576
| ###
| ###
| ###
| ### |
2013-Nov-19 Tue
| ###
| 11.2
| ###
| ###
| 1,693,481
| ###
| 79.5
| 79.5
| 0.0 |
2013-Nov-18 Mon
| ###
| 11.2
| ###
| ###
| 927,059
| ###
| 83.6
| 83.6
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,181,450
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| 11.4
| 10.985
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 10.87
| ###
| 10.72
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Nov-11 Mon
| 10.74
| 10.87
| ###
| 10.85
|
|
| 84.9
| 84.9
| 0.8 |
2013-Nov-08 Fri
| ###
| 10.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 10.745
| ###
| 10.72
| 943,952
| 5,071,382
| 80.6
| 80.6
| 0.8 |
2013-Nov-06 Wed
| 10.76
| ###
| ###
| ###
| 1,101,549
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 10.7
| 10.8
| ###
| 10.76
| 1,286,578
| 6,947,521
| 75.3
| 75.3
| 0.8 |
2013-Nov-04 Mon
| ###
| 10.74
| ###
| ###
| 1,597,479
| ###
| 83.3
| 83.3
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 10.53
| ###
| 1,081,746
| ###
| 31.6
| 31.6
| 0.0 |
2013-Oct-31 Thu
| 10.57
| 10.75
| 10.52
| 10.74
|
|
| 82.7
| 82.7
| 0.8 |
2013-Oct-30 Wed
| 10.53
| ###
| 10.53
| 10.58
|
|
| 78.1
| 78.1
| 0.8 |
2013-Oct-29 Tue
| 10.45
| 10.56
| 10.43
| 10.47
| 2,435,140
| ###
| ###
| ###
| 0.7 |
2013-Oct-28 Mon
| 10.54
| ###
| 10.43
| 10.5
| 2,059,179
| ###
| 32.8
| 32.8
| 0.8 |
2013-Oct-25 Fri
| 10.51
| 10.54
| ###
| 10.45
| 3,887,346
| ###
| 27.5
| 27.5
| ### |
2013-Oct-24 Thu
| 10.47
| ###
| 10.41
| 10.5
|
|
| 69.7
| 69.7
| 0.8 |
2013-Oct-23 Wed
| 10.5
| 10.57
| 10.42
| 10.45
|
|
| 31.1
| 31.1
| ### |
2013-Oct-22 Tue
| 10.23
| 10.42
| ###
| 10.4
| 2,727,654
| 14,211,077
| ###
| ###
| 0.7 |
2013-Oct-21 Mon
| ###
| ###
| ###
| 10.23
| 1,458,949
| 0
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| 10.28
| ###
| ###
| 1,197,952
| 6,157,473
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| 10.2
| ###
| ###
| 1,422,441
| 7,254,449
| 26.5
| 26.5
| 0.0 |
2013-Oct-15 Tue
| ###
| 10.25
| ###
| 10.25
| 1,806,122
| 9,256,375
| ###
| ###
| 0.7 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 958,653
| 0
| 37.2
| 37.2
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,556,741
| 0
| 68.0
| 68.0
| 0.0 |
2013-Oct-10 Thu
| 9.87
| ###
| 9.8
| ###
| 1,133,622
| 5,554,747
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 9.88
| ###
| 9.79
| 9.89
| 1,295,473
| 6,341,340
| 68.9
| 68.9
| ### |
2013-Oct-08 Tue
| 9.76
| ###
| 9.76
| 9.82
| 1,490,727
| 7,274,747
| 79.9
| 79.9
| ### |
2013-Oct-07 Mon
| 9.82
| ###
| 9.8
| 9.85
| 1,045,374
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| ###
| 9.83
| ###
| 1,027,079
| ###
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| 9.87
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 9.84
| 9.86
| 2,194,420
| 10,796,546
| 22.2
| 22.2
| 0.7 |
2013-Sep-30 Mon
| ###
| ###
| 9.87
| ###
| 1,606,188
| ###
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 10.055
| 9.925
| ###
| 1,695,781
| 16,940,852
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 9.86
| ###
| 9.8
| 9.86
|
|
| 65.4
| 65.4
| 0.7 |
2013-Sep-25 Wed
| 9.81
| ###
| 9.8
| 9.85
| 903,420
| 4,426,758
| ###
| ###
| ### |
2013-Sep-24 Tue
| ###
| ###
| 9.72
| 9.8
|
|
| 23.0
| 23.0
| 0.7 |
2013-Sep-23 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| 9.88
| ###
| 2,120,723
| 10,476,371
| 33.1
| 33.1
| 0.0 |
2013-Sep-19 Thu
| 10.2
| 10.23
| 10.055
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Sep-18 Wed
| ###
| 10.21
| ###
| 10.2
| 2,512,780
| 12,827,741
| 86.3
| 86.3
| 0.7 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,099,981
| 0
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2013-Sep-13 Fri
| ###
| 10.23
| ###
| ###
| 1,755,147
| 8,977,576
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 10.28
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 2,532,687
| 0
| 80.1
| 80.1
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 9.86
| ###
| 2,806,025
| ###
| 74.3
| 74.3
| 0.0 |
2013-Sep-09 Mon
| 9.79
| 9.82
| ###
| 9.77
| 1,425,151
| ###
| ###
| ###
| 0.7 |
2013-Sep-06 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 9.73
| 9.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 9.74
| 9.88
| ###
| 9.75
| 2,152,288
| ###
| ###
| ###
| ### |
2013-Sep-03 Tue
| 9.78
| 9.87
| ###
| 9.73
| 1,858,055
| ###
| 25.3
| 25.3
| ### |
2013-Sep-02 Mon
| ###
| 9.875
| ###
| 9.79
| 1,664,724
| 8,219,574
| ###
| ###
| ### |
2013-Aug-30 Fri
| 9.7
| 9.7
| ###
| ###
| 4,577,184
| 22,199,342
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 9.71
| 9.56
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Aug-28 Wed
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 9.7
| 9.82
| ###
| 9.73
| 1,807,943
| ###
| 73.2
| 73.2
| ### |
2013-Aug-26 Mon
| 9.85
| 9.87
| 9.74
| 9.8
| 1,007,440
| 9,877,949
| ###
| ###
| 0.7 |
2013-Aug-23 Fri
| 9.76
| ###
| 9.74
| 9.85
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 9.77
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2013-Aug-21 Wed
| 9.72
| 9.83
| ###
| 9.83
| 2,031,829
| ###
| ###
| ###
| 0.7 |
2013-Aug-20 Tue
| 9.7
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| 9.86
| ###
| 1,770,255
| 8,727,357
| 31.1
| 31.1
| 0.0 |
2013-Aug-16 Fri
| 9.84
| ###
| 9.78
| ###
| 2,869,341
| 14,031,077
| 76.1
| 76.1
| 0.0 |
2013-Aug-15 Thu
| 9.79
| 9.985
| 9.71
| ###
| 5,711,725
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2013-Aug-13 Tue
| 10.21
| 10.42
| ###
| 10.41
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| 10.28
| ###
| 10.26
|
|
| 75.0
| 75.0
| 0.7 |
2013-Aug-09 Fri
| 10.2
| 10.24
| ###
| ###
| 1,279,552
| ###
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 10.23
| 10.28
| ###
| 10.27
| 1,269,075
| 6,523,045
| 68.5
| 68.5
| ### |
2013-Aug-07 Wed
| 10.21
| 10.28
| ###
| ###
| 1,741,220
| 8,949,870
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 10.24
| 10.27
| 10.145
| 10.21
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,519,522
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 10.145
| ###
| ###
| 3,250,629
| ###
| 77.0
| 77.0
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 9.885
| ###
| 2,574,770
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 9.8
| ###
| 9.78
| 9.78
| 2,230,948
| ###
| ###
| ###
| 0.7 |
2013-Jul-30 Tue
| 9.79
| 9.82
| 9.54
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jul-29 Mon
| 9.86
| ###
| 9.79
| 9.83
| 1,237,285
| ###
| ###
| ###
| 0.7 |
2013-Jul-26 Fri
| ###
| ###
| 9.83
| 9.84
| 1,965,148
| ###
| ###
| ###
| 0.7 |
2013-Jul-25 Thu
| ###
| ###
| 9.85
| 9.85
| 2,265,682
| 11,158,483
| ###
| ###
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| 10.24
| ###
| ###
| 1,002,122
| ###
| 24.8
| 24.8
| 0.0 |
2013-Jul-18 Thu
| ###
| 10.22
| ###
| ###
| 1,468,153
| ###
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 10.43
| 10.43
| 10.23
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 10.25
| ###
| 1,479,454
| ###
| 73.7
| 73.7
| 0.0 |
2013-Jul-12 Fri
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 10.2
| 10.28
| ###
| 10.24
| 1,991,381
| ###
| 68.8
| 68.8
| ### |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 1,821,055
| 0
| 79.4
| 79.4
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| 9.855
| ###
| 2,976,452
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 9.72
| 9.76
|
|
| 22.6
| 22.6
| 0.7 |
2013-Jul-05 Fri
| ###
| ###
| 9.84
| 9.88
| 2,056,884
| ###
| 25.2
| 25.2
| 0.7 |
2013-Jul-04 Thu
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2013-Jul-03 Wed
| 10.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 10.25
| 10.42
| ###
| ###
| 2,058,476
| 10,724,659
| 65.1
| 65.1
| 0.0 |
2013-Jul-01 Mon
| 10.28
| 10.375
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2013-Jun-28 Fri
| 10.5
| 10.55
| 10.25
| 10.27
| 2,893,152
| 30,088,780
| ###
| ###
| ### |
2013-Jun-27 Thu
| 10.55
| ###
| 10.49
| 10.49
| 2,004,455
| ###
| 21.9
| 21.9
| ### |
2013-Jun-26 Wed
| 10.5
| 10.76
| 10.45
| 10.51
|
|
| 67.4
| 67.4
| ### |
2013-Jun-25 Tue
| 10.29
| 10.45
| 10.27
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Jun-24 Mon
| 10.47
| 10.57
| 10.26
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| 10.41
| 1,686,922
| 0
| ###
| ###
| ### |
2013-Jun-20 Thu
| ###
| ###
| 10.25
| 10.58
| 2,765,459
| 14,172,977
| 88.5
| 88.5
| 0.8 |
2013-Jun-19 Wed
| 10.27
| 10.4
| ###
| ###
| 1,365,054
| 7,098,280
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 10.2
| 10.22
| 10.045
| ###
| 1,724,820
| ###
| 29.4
| 29.4
| 0.0 |
2013-Jun-14 Fri
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 1,605,046
| 0
| 33.1
| 33.1
| 0.0 |
2013-Jun-12 Wed
| ###
| 10.345
| ###
| 10.24
|
|
| 29.0
| 29.0
| ### |
2013-Jun-11 Tue
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2013-Jun-07 Fri
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 10.25
| 10.25
| ###
| ###
| 3,022,477
| ###
| 27.7
| 27.7
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 2,132,440
| 0
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 10.7
| 10.78
| 10.45
| 10.53
|
|
| 18.3
| 18.3
| 0.8 |
2013-Jun-03 Mon
| ###
| ###
| 10.77
| 10.8
|
|
| ###
| ###
| ### |
2013-May-31 Fri
| 11.24
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 11.25
| 11.27
| ###
| 11.27
| 1,915,080
| 10,791,475
| 76.5
| 76.5
| ### |
2013-May-29 Wed
| 11.24
| ###
| ###
| ###
| 2,474,651
| 0
| 70.8
| 70.8
| 0.0 |
2013-May-28 Tue
| 10.8
| ###
| 10.78
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2013-May-27 Mon
| 10.79
| ###
| 10.7
| ###
| 1,260,870
| 6,745,654
| 83.6
| 83.6
| 0.0 |
2013-May-24 Fri
| ###
| ###
| 10.8
| ###
| 2,760,449
| 14,906,424
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 4,135,086
| 0
| 94.8
| 94.8
| 0.0 |
2013-May-22 Wed
| 10.75
| 10.85
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 10.75
| 10.75
| 10.51
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-May-20 Mon
| ###
| 10.78
| 10.55
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2013-May-17 Fri
| 10.49
| ###
| 10.45
| 10.59
| 1,403,876
| 7,335,252
| ###
| ###
| ### |
2013-May-16 Thu
| ###
| 10.7
| 10.44
| 10.48
|
|
| ###
| ###
| 0.7 |
2013-May-15 Wed
| 10.75
| ###
| 10.48
| 10.58
| 2,021,146
| ###
| 26.7
| 26.7
| 0.8 |
2013-May-14 Tue
| 10.45
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 10.24
| 10.45
| 10.21
| 10.4
| 1,643,140
| ###
| 86.1
| 86.1
| 0.7 |
2013-May-10 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2013-May-09 Thu
| ###
| ###
| 9.885
| ###
| 1,286,049
| ###
| 27.9
| 27.9
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 1,114,847
| 0
| 70.5
| 70.5
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
| 1,606,049
| 0
| 76.3
| 76.3
| 0.0 |
2013-May-06 Mon
| 9.89
| ###
| 9.81
| 9.85
|
|
| 30.2
| 30.2
| ### |
2013-May-03 Fri
| 9.81
| 9.86
| ###
| 9.79
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| 9.87
| 9.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 9.85
| ###
| 9.84
| 9.84
| 980,447
| ###
| 35.3
| 35.3
| 0.7 |
2013-Apr-30 Tue
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| 9.81
| 9.86
| 1,117,047
| ###
| 26.3
| 26.3
| 0.7 |
2013-Apr-26 Fri
| ###
| ###
| 9.81
| 9.85
| 1,157,682
| ###
| ###
| ###
| ### |
2013-Apr-24 Wed
| ###
| ###
| 9.89
| ###
| 2,463,388
| 12,181,453
| 24.6
| 24.6
| 0.0 |
2013-Apr-23 Tue
| 9.74
| ###
| 9.74
| ###
| 2,189,545
| 10,663,084
| 88.6
| 88.6
| 0.0 |
2013-Apr-22 Mon
| 9.55
| ###
| 9.55
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Apr-19 Fri
| 9.44
| ###
| 9.4
| 9.55
|
|
| 73.9
| 73.9
| 0.7 |
2013-Apr-18 Thu
| 9.87
| ###
| 9.44
| 9.54
| 2,721,020
| ###
| ###
| ###
| ### |
2013-Apr-17 Wed
| ###
| ###
| 9.87
| 9.89
|
|
| 29.6
| 29.6
| ### |
2013-Apr-16 Tue
| 9.81
| ###
| 9.76
| 9.8
| 1,443,477
| ###
| ###
| ###
| 0.7 |
2013-Apr-15 Mon
| ###
| ###
| 9.82
| 9.85
| 1,554,875
| ###
| ###
| ###
| ### |
2013-Apr-12 Fri
| 10.2
| 10.22
| ###
| ###
| 987,122
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Apr-10 Wed
| 9.85
| ###
| 9.7
| ###
| 1,497,545
| ###
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| 9.87
| ###
| 9.83
| 9.86
|
|
| ###
| ###
| 0.7 |
2013-Apr-08 Mon
| ###
| ###
| 9.86
| 9.87
|
|
| 22.4
| 22.4
| ### |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2013-Apr-02 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| 10.255
| ###
| 10.2
| 3,443,971
| ###
| ###
| ###
| 0.7 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| 9.85
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Mar-21 Thu
| 10.47
| 10.47
| ###
| 10.27
| 3,809,355
| 19,941,973
| 19.3
| 19.3
| ### |
2013-Mar-20 Wed
| ###
| 10.48
| 10.26
| ###
| 1,879,945
| 19,495,029
| 75.5
| 75.5
| 0.0 |
2013-Mar-19 Tue
| ###
| 10.74
| ###
| 10.44
| 1,914,587
| ###
| ###
| ###
| 0.7 |
2013-Mar-18 Mon
| 10.7
| 10.78
| 10.47
| 10.52
|
|
| 25.3
| 25.3
| ### |
2013-Mar-15 Fri
| 10.78
| ###
| 10.7
| ###
| 2,368,774
| 12,672,940
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 10.85
| 10.56
| 10.71
| 1,897,043
| 20,307,845
| ###
| ###
| ### |
2013-Mar-13 Wed
| 10.75
| 10.76
| 10.53
| 10.59
|
|
| 23.0
| 23.0
| ### |
2013-Mar-12 Tue
| 10.72
| ###
| 10.7
| 10.8
| 1,740,928
| ###
| 82.7
| 82.7
| ### |
2013-Mar-11 Mon
| ###
| 10.81
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2013-Mar-08 Fri
| 10.46
| 10.74
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-Mar-07 Thu
| ###
| 10.45
| 10.27
| 10.45
|
|
| 80.3
| 80.3
| ### |
2013-Mar-06 Wed
| 10.24
| 10.49
| 10.23
| 10.4
| 3,777,626
| ###
| 80.2
| 80.2
| 0.7 |
2013-Mar-05 Tue
| 10.25
| 10.28
| 10.2
| 10.23
|
|
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| 10.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,698,876
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 10.23
| ###
| ###
| 1,812,850
| 9,272,727
| 68.0
| 68.0
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 939,329
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 1,327,081
| 0
| 30.8
| 30.8
| 0.0 |
2013-Feb-25 Mon
| ###
| 10.25
| ###
| ###
| 1,539,651
| ###
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 9.84
| ###
| 9.84
| ###
| 2,435,521
| ###
| 81.1
| 81.1
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 9.81
| 9.87
|
|
| 43.1
| 43.1
| ### |
2013-Feb-20 Wed
| 9.74
| ###
| 9.74
| ###
| 4,451,044
| 21,676,584
| 85.2
| 85.2
| 0.0 |
2013-Feb-19 Tue
| 9.72
| 9.74
| 9.58
| ###
| 3,453,346
| 33,359,322
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 9.75
| 9.89
| 9.74
| 9.79
| 2,666,629
| ###
| ###
| ###
| ### |
2013-Feb-15 Fri
| ###
| 9.76
| 9.575
| 9.73
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| ###
| ###
| 9.57
| 9.75
| 6,338,682
| ###
| 15.2
| 15.2
| ### |
2013-Feb-13 Wed
| 9.85
| 10.4
| 9.77
| ###
| 3,717,854
| 37,494,557
| 83.8
| 83.8
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 4,264,983
| 0
| 80.9
| 80.9
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 9.87
| 9.88
|
|
| ###
| ###
| 0.7 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
| 2,063,386
| 0
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 9.87
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2013-Feb-05 Tue
| 10.27
| ###
| ###
| ###
| 2,562,956
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 10.27
| ###
| 2,123,875
| ###
| 78.5
| 78.5
| 0.0 |
2013-Feb-01 Fri
| 10.25
| 10.4
| ###
| 10.22
| 2,090,774
| 10,872,024
| 25.7
| 25.7
| 0.7 |
2013-Jan-31 Thu
| ###
| 10.47
| ###
| 10.47
| 3,149,775
| 16,489,072
| ###
| ###
| 0.7 |
2013-Jan-30 Wed
| ###
| 10.22
| ###
| 10.22
| 1,573,678
| ###
| 77.3
| 77.3
| 0.7 |
2013-Jan-29 Tue
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 2,123,951
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| 9.81
| ###
| 1,483,170
| 7,274,948
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 10.2
| 10.28
| ###
| ###
| 1,995,746
| ###
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 10.2
| ###
| ###
| 2,632,873
| 13,427,652
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| 10.24
| ###
| 10.24
| 1,316,484
| ###
| 84.5
| 84.5
| ### |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 9.75
| ###
| 9.72
| 9.89
| 1,703,920
| 8,281,051
| ###
| ###
| ### |
2013-Jan-16 Wed
| ###
| 9.83
| ###
| 9.78
| 1,763,673
| 8,668,452
| ###
| ###
| 0.7 |
2013-Jan-15 Tue
| ###
| 9.74
| ###
| ###
| 1,229,150
| ###
| 75.7
| 75.7
| 0.0 |
2013-Jan-14 Mon
| ###
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 9.72
| 9.56
| ###
| 1,211,549
| ###
| 78.3
| 78.3
| 0.0 |
2013-Jan-10 Thu
| 9.48
| ###
| 9.48
| 9.56
|
|
| 75.9
| 75.9
| 0.7 |
2013-Jan-09 Wed
| 9.5
| 9.55
| 9.47
| 9.5
| 1,110,055
| 10,556,623
| 70.6
| 70.6
| 0.7 |
2013-Jan-08 Tue
| 9.42
| 9.58
| ###
| 9.47
|
|
| 80.8
| 80.8
| ### |
2013-Jan-07 Mon
| 9.44
| 9.45
| ###
| 9.4
|
|
| 33.1
| 33.1
| ### |
2013-Jan-04 Fri
| 9.45
| 9.45
| 9.28
| ###
| 691,843
| ###
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| 9.46
| ###
| 9.42
| 1,254,681
| 5,934,641
| 85.1
| 85.1
| 0.7 |
2013-Jan-02 Wed
| ###
| ###
| 9
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 373,020
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 9
| ###
| 9
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| 9
| 412,545
| 0
| 16.8
| 16.8
| 0.6 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 478,083
| 0
| 76.8
| 76.8
| 0.0 |
2012-Dec-21 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| 9
| ###
| ###
| 2,362,740
| ###
| 71.3
| 71.3
| 0.0 |
2012-Dec-19 Wed
| 8.77
| ###
| 8.72
| 8.87
|
|
| ###
| ###
| ### |
2012-Dec-18 Tue
| 8.8
| ###
| 8.685
| 8.74
|
|
| ###
| ###
| 0.6 |
2012-Dec-17 Mon
| ###
| 8.79
| ###
| 8.73
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| ###
| 8.8
| ###
| 8.76
| 1,397,388
| ###
| ###
| ###
| 0.6 |
2012-Dec-13 Thu
| 8.71
| 8.72
| ###
| 8.72
| 913,227
| ###
| 70.2
| 70.2
| 0.6 |
2012-Dec-12 Wed
| 8.55
| 8.74
| 8.54
| 8.7
|
|
| 82.2
| 82.2
| ### |
2012-Dec-11 Tue
| 8.57
| 8.645
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 8.57
| ###
| 8.54
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2012-Dec-07 Fri
| 8.51
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 8.58
| ###
| 8.5
| 8.52
| 1,641,773
| ###
| 27.9
| 27.9
| 0.6 |
2012-Dec-05 Wed
| ###
| ###
| 8.52
| 8.57
| 1,376,744
| 5,864,929
| ###
| ###
| 0.6 |
2012-Dec-04 Tue
| 8.73
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 8.7
| 8.755
| ###
| 8.74
|
|
| 73.4
| 73.4
| 0.6 |
2012-Nov-30 Fri
| 8.86
| 8.88
| 8.7
| 8.7
| 3,182,050
| ###
| ###
| ###
| ### |
2012-Nov-29 Thu
| ###
| 8.73
| 8.57
| 8.72
| 1,148,742
| ###
| ###
| ###
| 0.6 |
2012-Nov-28 Wed
| ###
| ###
| 8.49
| ###
| 1,385,454
| 5,881,252
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 8.42
| 8.56
| 8.41
| 8.56
| 1,593,777
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 8.5
| 8.53
| 8.44
| 8.48
| 946,024
| ###
| ###
| ###
| 0.6 |
2012-Nov-23 Fri
| 8.51
| 8.55
| ###
| 8.54
|
|
| ###
| ###
| ### |
2012-Nov-22 Thu
| ###
| 8.7
| 8.56
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| 8.47
| 8.55
| 8.44
| 8.53
| 1,431,982
| 12,164,687
| 80.1
| 80.1
| ### |
2012-Nov-20 Tue
| ###
| 8.46
| ###
| 8.45
|
|
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| 8.455
| ###
| 8.4
| 1,189,844
| ###
| ###
| ###
| ### |
2012-Nov-16 Fri
| 8.4
| 8.47
| ###
| ###
| 1,219,423
| 5,164,256
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| 8.47
| 8.48
| ###
| 8.4
|
|
| 28.4
| 28.4
| ### |
2012-Nov-14 Wed
| 8.57
| ###
| 8.48
| 8.56
|
|
| 32.3
| 32.3
| ### |
2012-Nov-13 Tue
| 8.75
| 8.8
| 8.57
| 8.57
| 1,686,774
| ###
| 24.6
| 24.6
| 0.6 |
2012-Nov-12 Mon
| 8.75
| 8.81
| 8.71
| 8.73
|
|
| 30.6
| 30.6
| ### |
2012-Nov-09 Fri
| 8.72
| 8.79
| 8.71
| 8.78
| 1,426,425
| ###
| 72.8
| 72.8
| 0.6 |
2012-Nov-08 Thu
| 8.7
| 8.75
| ###
| 8.71
| 1,978,622
| 8,656,471
| ###
| ###
| 0.6 |
2012-Nov-07 Wed
| ###
| 8.79
| ###
| 8.76
| 2,915,879
| 12,815,288
| 79.8
| 79.8
| 0.6 |
2012-Nov-06 Tue
| 8.56
| ###
| 8.56
| ###
| 550,078
| ###
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| 8.7
| 8.57
| ###
| 981,855
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 8.7
| 8.73
| 8.57
| ###
| 2,096,879
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 8.73
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 8.48
| 8.53
| 2,145,051
| ###
| 30.5
| 30.5
| ### |
2012-Oct-29 Mon
| ###
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 8.73
| 8.74
| ###
| ###
| 1,731,521
| 7,566,746
| 27.5
| 27.5
| 0.0 |
2012-Oct-25 Thu
| ###
| 8.73
| ###
| 8.7
| 945,850
| ###
| 74.2
| 74.2
| ### |
2012-Oct-24 Wed
| ###
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 8.81
| 8.84
| ###
| 8.77
|
|
| 26.0
| 26.0
| ### |
2012-Oct-22 Mon
| 8.76
| 8.88
| 8.75
| 8.88
|
|
| 78.9
| 78.9
| 0.6 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 8.59
| ###
| 8.5
| 8.57
| 1,603,651
| ###
| 28.2
| 28.2
| 0.6 |
2012-Oct-16 Tue
| 8.44
| 8.48
| ###
| 8.45
| 1,403,626
| 5,951,374
| 74.9
| 74.9
| ### |
2012-Oct-15 Mon
| 8.4
| 8.41
| 8.29
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Oct-12 Fri
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 8.45
| 8.5
| ###
| ###
| 1,484,057
| 6,307,242
| 24.5
| 24.5
| 0.0 |
2012-Oct-10 Wed
| 8.51
| 8.59
| 8.455
| 8.47
| 1,833,540
| 15,626,344
| 26.6
| 26.6
| ### |
2012-Oct-09 Tue
| 8.51
| ###
| 8.47
| 8.59
| 1,208,723
| 5,118,941
| ###
| ###
| ### |
2012-Oct-08 Mon
| 8.52
| 8.57
| 8.44
| 8.51
|
|
| ###
| ###
| 0.6 |
2012-Oct-05 Fri
| 8.5
| 8.51
| 8.4
| 8.51
| 2,418,356
| ###
| ###
| ###
| 0.6 |
2012-Oct-04 Thu
| 8.55
| 8.55
| 8.46
| 8.5
| 1,737,686
| ###
| ###
| ###
| 0.6 |
2012-Oct-03 Wed
| 8.45
| 8.51
| 8.4
| 8.49
|
|
| 75.3
| 75.3
| ### |
2012-Oct-02 Tue
| ###
| 8.42
| ###
| 8.42
|
|
| 66.5
| 66.5
| ### |
2012-Oct-01 Mon
| 8.26
| 8.42
| 8.26
| ###
| 531,347
| ###
| 79.7
| 79.7
| 0.0 |
2012-Sep-28 Fri
| 8.4
| 8.4
| 8.27
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2012-Sep-27 Thu
| 8.42
| 8.47
| ###
| ###
| 1,179,456
| ###
| 24.2
| 24.2
| 0.0 |
2012-Sep-26 Wed
| 8.43
| 8.52
| 8.43
| 8.45
|
|
| ###
| ###
| ### |
2012-Sep-25 Tue
| 8.42
| 8.52
| 8.41
| 8.5
| 1,200,276
| ###
| 81.3
| 81.3
| 0.6 |
2012-Sep-24 Mon
| 8.44
| 8.51
| 8.44
| 8.47
| 1,322,673
| 11,209,653
| 77.4
| 77.4
| ### |
2012-Sep-21 Fri
| 8.4
| 8.51
| ###
| 8.5
|
|
| 78.1
| 78.1
| 0.6 |
2012-Sep-20 Thu
| 8.42
| 8.51
| 8.4
| 8.42
| 2,474,848
| ###
| 72.0
| 72.0
| ### |
2012-Sep-19 Wed
| 8.25
| 8.46
| 8.24
| 8.42
|
|
| ###
| ###
| ### |
2012-Sep-18 Tue
| 8.25
| ###
| ###
| 8.27
| 7,031,029
| 0
| ###
| ###
| ### |
2012-Sep-17 Mon
| 8.46
| 8.46
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 8.47
| 8.49
| 3,095,326
| ###
| 15.6
| 15.6
| ### |
2012-Sep-13 Thu
| ###
| ###
| 8.53
| 8.59
|
|
| 29.6
| 29.6
| ### |
2012-Sep-12 Wed
| 8.74
| 8.76
| ###
| ###
| 1,943,483
| 8,512,455
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 8.74
| 8.8
| 8.675
| 8.75
| 2,056,047
| ###
| 71.1
| 71.1
| 0.6 |
2012-Sep-10 Mon
| 8.85
| ###
| 8.73
| 8.8
| 2,032,044
| 8,869,872
| 27.3
| 27.3
| 0.6 |
2012-Sep-07 Fri
| 8.75
| 8.86
| 8.71
| 8.86
| 3,628,283
| ###
| ###
| ###
| 0.6 |
2012-Sep-06 Thu
| 8.53
| 8.73
| 8.5
| 8.73
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 8.53
| ###
| 8.46
| 8.56
| 1,688,524
| 7,142,456
| ###
| ###
| ### |
2012-Sep-04 Tue
| 8.59
| ###
| 8.53
| 8.59
| 1,671,758
| 7,130,047
| 76.5
| 76.5
| ### |
2012-Sep-03 Mon
| 8.5
| ###
| 8.47
| ###
| 1,930,772
| ###
| 79.4
| 79.4
| 0.0 |
2012-Aug-31 Fri
| 8.48
| 8.52
| ###
| 8.4
|
|
| 27.1
| 27.1
| ### |
2012-Aug-30 Thu
| ###
| ###
| 8.49
| 8.58
|
|
| 41.4
| 41.4
| 0.6 |
2012-Aug-29 Wed
| 8.49
| ###
| 8.48
| ###
| 2,529,376
| 10,724,554
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 8.5
| 8.54
| 8.46
| 8.53
| 1,814,186
| 15,420,581
| 76.3
| 76.3
| ### |
2012-Aug-27 Mon
| 8.45
| 8.58
| 8.42
| 8.48
| 1,848,877
| 15,715,454
| ###
| ###
| 0.6 |
2012-Aug-24 Fri
| 8.45
| 8.45
| ###
| 8.4
|
|
| 29.4
| 29.4
| ### |
2012-Aug-23 Thu
| 8.59
| 8.59
| 8.42
| 8.42
|
|
| 15.1
| 15.1
| ### |
2012-Aug-22 Wed
| 8.45
| 8.57
| 8.44
| 8.52
|
|
| 79.1
| 79.1
| 0.6 |
2012-Aug-21 Tue
| 8.49
| 8.56
| ###
| 8.47
| 1,423,525
| 6,092,687
| ###
| ###
| ### |
2012-Aug-20 Mon
| 8.48
| 8.59
| 8.47
| 8.52
| 2,039,720
| ###
| 73.1
| 73.1
| 0.6 |
2012-Aug-17 Fri
| 8.27
| 8.48
| 8.25
| 8.48
| 1,686,655
| ###
| ###
| ###
| 0.6 |
2012-Aug-16 Thu
| 8.2
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,425,253
| 0
| 29.2
| 29.2
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 3,181,424
| 0
| 76.6
| 76.6
| 0.0 |
2012-Aug-13 Mon
| 8.25
| 8.25
| ###
| 8.2
| 3,161,640
| ###
| 25.6
| 25.6
| 0.6 |
2012-Aug-10 Fri
| 8.29
| ###
| ###
| ###
| 5,418,883
| 0
| 15.0
| 15.0
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 5,350,550
| 0
| 86.7
| 86.7
| 0.0 |
2012-Aug-08 Wed
| 7.8
| ###
| 7.71
| 8
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 7.82
| 7.82
| 7.46
| 7.54
| 2,883,181
| ###
| ###
| ###
| 0.5 |
2012-Aug-06 Mon
| 7.79
| 7.8
| 7.73
| 7.78
|
|
| 29.7
| 29.7
| 0.6 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 2,993,945
| 0
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 7.71
| 7.77
| ###
| ###
| 1,988,424
| 7,725,027
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| 7.78
| ###
| 7.71
|
|
| ###
| ###
| ### |
2012-Jul-30 Mon
| ###
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 7.57
| 7.59
| 7.45
| 7.55
|
|
| ###
| ###
| ### |
2012-Jul-26 Thu
| 7.4
| 7.48
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2012-Jul-25 Wed
| 7.44
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2012-Jul-24 Tue
| 7.48
| 7.5
| 7.42
| 7.44
| 1,317,550
| 9,828,923
| ###
| ###
| ### |
2012-Jul-23 Mon
| 7.57
| 7.59
| 7.41
| 7.44
| 1,192,122
| ###
| 27.8
| 27.8
| ### |
2012-Jul-20 Fri
| 7.58
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 7.57
| ###
| 1,570,157
| 5,943,044
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 7.5
| ###
| 7.46
| 7.57
|
|
| ###
| ###
| ### |
2012-Jul-17 Tue
| 7.44
| 7.545
| 7.44
| 7.52
| 1,993,959
| ###
| ###
| ###
| 0.5 |
2012-Jul-16 Mon
| 7.46
| 7.54
| ###
| 7.41
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| 7.4
| 7.29
| ###
| 981,755
| ###
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| ###
| 7.41
| ###
| ###
| 2,534,943
| ###
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 7.4
| 7.4
| 7.26
| ###
| 1,520,424
| ###
| 29.5
| 29.5
| 0.0 |
2012-Jul-09 Mon
| ###
| 7.43
| ###
| 7.4
| 973,474
| 3,616,455
| ###
| ###
| 0.5 |
2012-Jul-06 Fri
| 7.49
| 7.5
| 7.42
| 7.42
| 714,350
| 5,329,051
| 21.1
| 21.1
| 0.5 |
2012-Jul-05 Thu
| 7.46
| 7.53
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2012-Jul-04 Wed
| 7.47
| 7.53
| 7.45
| 7.49
|
|
| 61.8
| 61.8
| ### |
2012-Jul-03 Tue
| 7.43
| 7.5
| 7.41
| 7.43
| 2,092,045
| ###
| 73.5
| 73.5
| ### |
2012-Jul-02 Mon
| 7.45
| 7.48
| ###
| 7.42
|
|
| 28.8
| 28.8
| 0.5 |
2012-Jun-29 Fri
| 7.44
| 7.47
| ###
| 7.41
|
|
| 18.5
| 18.5
| ### |
2012-Jun-28 Thu
| 7.5
| 7.53
| ###
| 7.48
| 1,558,048
| 5,866,050
| ###
| ###
| 0.5 |
2012-Jun-27 Wed
| 7.46
| 7.51
| ###
| 7.51
| 936,785
| 3,517,627
| 72.9
| 72.9
| ### |
2012-Jun-26 Tue
| ###
| 7.51
| ###
| 7.49
| 1,489,245
| ###
| ###
| ###
| ### |
2012-Jun-25 Mon
| 7.4
| 7.42
| ###
| 7.4
|
|
| 80.8
| 80.8
| 0.5 |
2012-Jun-22 Fri
| ###
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2012-Jun-21 Thu
| 7.48
| 7.52
| 7.425
| 7.44
|
|
| ###
| ###
| ### |
2012-Jun-20 Wed
| 7.7
| 7.72
| 7.51
| 7.57
|
|
| 20.8
| 20.8
| ### |
2012-Jun-19 Tue
| ###
| ###
| 7.54
| 7.54
|
|
| ###
| ###
| 0.5 |
2012-Jun-18 Mon
| ###
| 7.76
| 7.58
| 7.71
| 1,677,173
| ###
| ###
| ###
| ### |
2012-Jun-15 Fri
| 7.8
| 7.84
| 7.57
| 7.57
| 1,589,323
| ###
| ###
| ###
| ### |
2012-Jun-14 Thu
| 7.76
| 7.83
| ###
| 7.8
| 1,831,972
| 7,172,170
| ###
| ###
| 0.6 |
2012-Jun-13 Wed
| ###
| 7.89
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2012-Jun-12 Tue
| 7.72
| 7.83
| ###
| ###
| 1,768,723
| 6,924,550
| 27.5
| 27.5
| 0.0 |
2012-Jun-08 Fri
| 7.88
| 7.89
| ###
| 7.71
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| ###
| 8
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2012-Jun-06 Wed
| 7.7
| 7.88
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
2012-Jun-05 Tue
| 7.74
| 7.78
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 7.55
| ###
| 7.54
| 7.57
|
|
| 80.0
| 80.0
| ### |
2012-Jun-01 Fri
| 7.81
| 7.85
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-May-31 Thu
| 7.75
| 7.84
| 7.71
| 7.79
|
|
| ###
| ###
| ### |
2012-May-30 Wed
| 7.78
| 7.84
| 7.71
| 7.78
|
|
| 71.0
| 71.0
| 0.6 |
2012-May-29 Tue
| 7.75
| ###
| 7.71
| 7.87
| 1,968,478
| 7,588,482
| ###
| ###
| 0.6 |
2012-May-28 Mon
| ###
| 7.77
| 7.52
| 7.74
| 2,318,827
| ###
| 75.6
| 75.6
| 0.6 |
2012-May-25 Fri
| 7.81
| 7.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| 7.75
| 7.84
| 7.7
| 7.71
| 1,896,353
| ###
| 32.1
| 32.1
| ### |
2012-May-23 Wed
| 7.86
| ###
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2012-May-22 Tue
| ###
| ###
| 7.89
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 8
| 8.24
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2012-May-17 Thu
| 8.22
| 8.23
| ###
| ###
| 1,295,241
| ###
| 14.2
| 14.2
| 0.0 |
2012-May-16 Wed
| 8.25
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2012-May-15 Tue
| 8.42
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| 8.42
| 8.28
| 8.41
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| ###
| ###
| 8.25
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| 8.42
| 8.44
| 8.29
| ###
| 1,532,849
| 12,822,281
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 8.25
| 8.4
| 8.25
| ###
| 1,966,141
| 16,368,123
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| 8.2
| ###
| 1,282,075
| ###
| 73.6
| 73.6
| 0.0 |
2012-May-07 Mon
| 8.45
| 8.51
| ###
| ###
| 1,633,429
| 6,950,240
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 8.41
| 8.57
| 8.41
| 8.52
| 1,158,627
| 9,836,743
| ###
| ###
| 0.6 |
2012-May-03 Thu
| 8.51
| 8.53
| 8.41
| 8.44
|
|
| 27.4
| 27.4
| 0.6 |
2012-May-02 Wed
| 8.46
| 8.58
| 8.46
| 8.54
| 1,189,886
| 10,137,828
| ###
| ###
| ### |
2012-May-01 Tue
| 8.45
| 8.58
| 8.42
| 8.46
|
|
| 68.5
| 68.5
| 0.6 |
2012-Apr-30 Mon
| 8.43
| 8.45
| ###
| 8.41
|
|
| 25.9
| 25.9
| ### |
2012-Apr-27 Fri
| ###
| 8.48
| ###
| 8.41
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| 8.5
| 8.5
| ###
| ###
| 2,767,051
| ###
| 22.1
| 22.1
| 0.0 |
2012-Apr-24 Tue
| ###
| 8.49
| ###
| ###
| 2,416,525
| 10,258,148
| 23.5
| 23.5
| 0.0 |
2012-Apr-23 Mon
| 8.5
| 8.5
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2012-Apr-20 Fri
| 8.42
| 8.53
| 8.4
| 8.45
|
|
| 74.8
| 74.8
| ### |
2012-Apr-19 Thu
| 8.52
| 8.57
| 8.43
| 8.43
|
|
| 20.6
| 20.6
| 0.6 |
2012-Apr-18 Wed
| ###
| ###
| 8.53
| 8.57
| 1,130,447
| 4,821,356
| 24.1
| 24.1
| 0.6 |
2012-Apr-17 Tue
| 8.57
| ###
| 8.5
| 8.52
| 1,658,474
| ###
| ###
| ###
| 0.6 |
2012-Apr-16 Mon
| 8.56
| ###
| 8.48
| 8.52
| 1,310,728
| 5,557,486
| 27.3
| 27.3
| 0.6 |
2012-Apr-13 Fri
| 8.73
| 8.77
| ###
| ###
| 1,332,776
| 5,844,222
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| 8.78
| 8.58
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Apr-11 Wed
| 8.77
| ###
| 8.53
| 8.54
| 2,923,442
| 12,468,480
| 13.2
| 13.2
| ### |
2012-Apr-10 Tue
| 8.79
| 8.89
| 8.76
| 8.88
| 1,467,945
| ###
| ###
| ###
| 0.6 |
2012-Apr-05 Thu
| 8.85
| ###
| 8.77
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-Apr-04 Wed
| 8.81
| ###
| 8.78
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| 8.76
| 8.76
| 1,648,673
| 7,221,187
| 17.3
| 17.3
| 0.6 |
2012-Apr-02 Mon
| ###
| ###
| 8.79
| 8.86
|
|
| ###
| ###
| 0.6 |
2012-Mar-30 Fri
| 8.88
| ###
| 8.82
| 9
|
|
| ###
| ###
| 0.6 |
2012-Mar-29 Thu
| 8.88
| ###
| 8.86
| ###
| 4,362,854
| 19,327,443
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 8.78
| 8.8
| ###
| 8.8
|
|
| 66.2
| 66.2
| 0.6 |
2012-Mar-27 Tue
| ###
| 8.83
| ###
| 8.73
|
|
| 73.3
| 73.3
| ### |
2012-Mar-26 Mon
| ###
| ###
| 8.53
| 8.55
| 1,058,559
| 4,514,754
| ###
| ###
| ### |
2012-Mar-23 Fri
| 8.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 8.58
| ###
| 8.48
| 8.55
| 1,687,640
| ###
| ###
| ###
| ### |
2012-Mar-21 Wed
| 8.58
| ###
| 8.49
| ###
| 2,516,624
| ###
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 8.44
| ###
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| 8.5
| ###
| 8.4
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 8.55
| 8.555
| 8.41
| 8.5
|
|
| ###
| ###
| 0.6 |
2012-Mar-14 Wed
| ###
| ###
| ###
| 8.58
| 4,872,389
| 0
| ###
| ###
| 0.6 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 7.88
| 8
| 1,018,574
| 4,013,181
| 80.1
| 80.1
| ### |
2012-Mar-09 Fri
| ###
| 8
| 7.82
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Mar-08 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 3,225,974
| 0
| 82.3
| 82.3
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 5,001,429
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 7.82
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| 7.8
| 7.84
| 7.73
| 7.78
|
|
| 29.4
| 29.4
| 0.6 |
2012-Mar-01 Thu
| 7.7
| 7.84
| 7.7
| 7.8
| 2,420,727
| 18,809,048
| ###
| ###
| 0.6 |
2012-Feb-29 Wed
| 7.71
| 7.81
| ###
| 7.74
|
|
| 65.9
| 65.9
| 0.6 |
2012-Feb-28 Tue
| ###
| 7.82
| ###
| 7.7
|
|
| 76.9
| 76.9
| 0.6 |
2012-Feb-27 Mon
| ###
| 7.76
| 7.59
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| 7.74
| 7.74
| 2,813,972
| 10,890,071
| ###
| ###
| 0.6 |
2012-Feb-23 Thu
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 7.81
| ###
| 7.8
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,585,180
| 0
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| 8
| ###
| ###
| 8
| 1,398,447
| 0
| 66.0
| 66.0
| ### |
2012-Feb-17 Fri
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 7.75
| 7.79
| 2,118,574
| 8,209,474
| ###
| ###
| ### |
2012-Feb-15 Wed
| ###
| ###
| 7.82
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 1,631,370
| 0
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| 8.27
| ###
| ###
| 3,199,424
| ###
| 32.5
| 32.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| 8
| 1,588,526
| 0
| ###
| ###
| ### |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 3,208,749
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 7.8
| ###
| 1,280,076
| ###
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 8
| ###
| 7.84
| 7.89
| 5,455,058
| 21,383,827
| 20.4
| 20.4
| ### |
2012-Feb-03 Fri
| 7.84
| ###
| 7.78
| 7.85
| 4,015,723
| ###
| ###
| ###
| ### |
2012-Feb-02 Thu
| ###
| ###
| ###
| 7.85
| 3,480,724
| 0
| ###
| ###
| ### |
2012-Feb-01 Wed
| ###
| ###
| 7.54
| 7.58
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| ###
| 7.73
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2012-Jan-30 Mon
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 7.74
| 7.76
| ###
| 7.75
|
|
| 67.0
| 67.0
| ### |
2012-Jan-25 Wed
| 7.77
| 7.82
| 7.73
| 7.79
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| 7.86
| ###
| 7.7
| 7.77
|
|
| 24.9
| 24.9
| 0.6 |
2012-Jan-23 Mon
| 7.88
| 7.88
| 7.75
| 7.8
|
|
| 24.4
| 24.4
| 0.6 |
2012-Jan-20 Fri
| 7.88
| ###
| 7.83
| 7.86
| 1,438,755
| 5,632,725
| 27.3
| 27.3
| ### |
2012-Jan-19 Thu
| ###
| ###
| 7.76
| 7.82
|
|
| ###
| ###
| 0.6 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 2,042,025
| 0
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 7.83
| ###
| 1,637,471
| ###
| 60.4
| 60.4
| 0.0 |
2012-Jan-16 Mon
| 7.75
| 7.85
| 7.74
| 7.8
|
|
| ###
| ###
| 0.6 |
2012-Jan-13 Fri
| ###
| ###
| 7.77
| 7.8
|
|
| 15.2
| 15.2
| 0.6 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 1,623,581
| 0
| 72.6
| 72.6
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 7.87
| ###
| 830,379
| 3,267,541
| 83.9
| 83.9
| 0.0 |
2012-Jan-06 Fri
| ###
| 8
| 7.83
| ###
| 950,529
| ###
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 1,524,723
| 0
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 1,552,255
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 8
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 801,421
| 0
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 7.88
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 891,724
| 0
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 7.81
| ###
| 3,220,256
| ###
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 8
| ###
| ###
| 8
| 1,342,052
| 0
| 68.6
| 68.6
| ### |
2011-Dec-20 Tue
| ###
| ###
| 7.8
| 7.89
|
|
| 29.7
| 29.7
| ### |
2011-Dec-19 Mon
| 7.8
| 7.86
| 7.8
| 7.8
|
|
| 89.5
| 89.5
| 0.6 |
2011-Dec-16 Fri
| ###
| ###
| 7.8
| 7.83
| 3,624,559
| 14,135,780
| ###
| ###
| ### |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| 7.88
| ###
| 1,055,823
| 4,159,942
| 79.4
| 79.4
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 7.86
| ###
| 1,773,172
| ###
| 75.8
| 75.8
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 1,571,322
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2011-Dec-06 Tue
| 8.22
| 8.22
| ###
| 8
| 2,158,157
| 8,870,025
| ###
| ###
| ### |
2011-Dec-05 Mon
| ###
| 8.25
| ###
| 8.22
| 1,928,774
| ###
| 76.3
| 76.3
| 0.6 |
2011-Dec-02 Fri
| 8.2
| 8.2
| ###
| ###
| 1,937,482
| 7,943,676
| 23.9
| 23.9
| 0.0 |
2011-Dec-01 Thu
| ###
| 8.23
| ###
| 8.2
| 3,799,886
| ###
| ###
| ###
| 0.6 |
2011-Nov-30 Wed
| ###
| ###
| ###
| 8
|
|
| 25.2
| 25.2
| ### |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,173,727
| 0
| 26.7
| 26.7
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 2,301,286
| 0
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| 8
|
|
| 32.6
| 32.6
| ### |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 1,745,522
| 0
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 917,446
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| 8.23
| ###
| ###
| 1,303,775
| ###
| 73.4
| 73.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 2,233,054
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 3,261,240
| 0
| 67.8
| 67.8
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| 8
| 8.24
|
|
| 87.5
| 87.5
| 0.6 |
2011-Nov-08 Tue
| ###
| 8.46
| 8.23
| 8.26
|
|
| 20.7
| 20.7
| 0.6 |
2011-Nov-07 Mon
| ###
| 8.55
| ###
| 8.44
| 16,399,780
| 70,109,059
| 94.3
| 94.3
| 0.6 |
2011-Nov-04 Fri
| ###
| 7.42
| 7.26
| ###
| 2,377,250
| ###
| 18.8
| 18.8
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| 7.26
| 3,072,172
| 0
| 35.3
| 35.3
| 0.5 |
2011-Nov-02 Wed
| ###
| ###
| 7.26
| 7.29
| 1,658,358
| ###
| ###
| ###
| ### |
2011-Nov-01 Tue
| 7.55
| 7.58
| 7.43
| 7.45
|
|
| 24.1
| 24.1
| 0.5 |
2011-Oct-31 Mon
| 7.55
| ###
| 7.49
| 7.59
|
|
| ###
| ###
| 0.5 |
2011-Oct-28 Fri
| 7.43
| 7.58
| 7.42
| 7.56
|
|
| 83.3
| 83.3
| 0.5 |
2011-Oct-27 Thu
| 7.21
| 7.4
| 7.21
| ###
| 1,380,381
| 10,083,683
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 7.21
| ###
| 7.21
| 7.26
| 1,265,843
| ###
| 69.0
| 69.0
| 0.5 |
2011-Oct-25 Tue
| 7.42
| 7.44
| 7.26
| ###
| 1,413,388
| ###
| 27.0
| 27.0
| 0.0 |
2011-Oct-24 Mon
| ###
| 7.46
| ###
| 7.45
| 1,951,875
| ###
| 72.6
| 72.6
| 0.5 |
2011-Oct-21 Fri
| 7.24
| 7.49
| 7.24
| 7.29
|
|
| 77.2
| 77.2
| ### |
2011-Oct-20 Thu
| 7.4
| 7.45
| 7.24
| 7.26
| 1,975,947
| ###
| 22.4
| 22.4
| 0.5 |
2011-Oct-19 Wed
| 7.42
| 7.53
| ###
| 7.49
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| 7.45
| 7.47
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2011-Oct-17 Mon
| 7.5
| 7.59
| 7.47
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Oct-14 Fri
| ###
| 7.49
| ###
| 7.43
| 1,584,452
| 5,933,772
| ###
| ###
| ### |
2011-Oct-13 Thu
| 7.48
| 7.48
| ###
| 7.48
|
|
| 72.4
| 72.4
| 0.5 |
2011-Oct-12 Wed
| ###
| 7.45
| ###
| 7.45
| 1,934,089
| 7,204,481
| 83.5
| 83.5
| 0.5 |
2011-Oct-11 Tue
| ###
| 7.45
| 7.29
| 7.42
| 2,356,378
| ###
| 73.4
| 73.4
| 0.5 |
2011-Oct-10 Mon
| 7.2
| ###
| ###
| 7.29
| 1,900,053
| 0
| 73.3
| 73.3
| ### |
2011-Oct-07 Fri
| ###
| ###
| ###
| 7.21
| 4,590,775
| 0
| 15.8
| 15.8
| ### |
2011-Oct-06 Thu
| 7.24
| ###
| 7.21
| ###
|
|
| 58.7
| 58.7
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Oct-03 Mon
| ###
| 7.42
| ###
| 7.23
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| 7.56
| 7.59
| 7.41
| 7.47
|
|
| 20.0
| 20.0
| ### |
2011-Sep-29 Thu
| 7.59
| ###
| 7.5
| 7.56
| 1,529,874
| 5,737,027
| ###
| ###
| 0.5 |
2011-Sep-28 Wed
| ###
| 7.78
| 7.59
| ###
| 2,332,023
| ###
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 7.5
| 7.55
| 1,687,571
| ###
| ###
| ###
| ### |
2011-Sep-26 Mon
| 7.5
| 7.57
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 7.5
| 7.53
| ###
| 7.42
| 2,722,254
| 10,249,286
| 25.3
| 25.3
| 0.5 |
2011-Sep-22 Thu
| ###
| ###
| ###
| 7.59
| 2,322,475
| 0
| 92.5
| 92.5
| 0.5 |
2011-Sep-21 Wed
| ###
| 7.51
| ###
| 7.51
| 2,002,029
| ###
| 84.4
| 84.4
| ### |
2011-Sep-20 Tue
| 7.29
| ###
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| 7.48
| 7.48
| ###
| ###
| 2,147,021
| 8,029,858
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 7.45
| 7.53
| ###
| 7.52
| 2,616,856
| ###
| 72.6
| 72.6
| 0.5 |
2011-Sep-15 Thu
| 7.45
| 7.49
| 7.29
| ###
| 2,476,128
| 18,298,585
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 7.47
| 7.58
| ###
| ###
| 2,460,478
| ###
| 33.5
| 33.5
| 0.0 |
2011-Sep-13 Tue
| ###
| 7.54
| ###
| 7.52
| 2,362,386
| ###
| ###
| ###
| 0.5 |
2011-Sep-12 Mon
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 7.54
| 7.58
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 7.52
| 7.55
| 7.48
| 7.52
|
|
| 74.5
| 74.5
| 0.5 |
2011-Sep-07 Wed
| 7.5
| 7.53
| 7.43
| 7.51
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| 7.45
| 7.54
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Sep-05 Mon
| ###
| 7.7
| 7.59
| 7.59
| 2,863,652
| ###
| 36.0
| 36.0
| 0.5 |
2011-Sep-02 Fri
| 7.81
| 7.84
| 7.58
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2011-Sep-01 Thu
| 7.85
| 7.88
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2011-Aug-31 Wed
| 7.59
| 7.74
| 7.49
| 7.74
| 3,062,180
| ###
| ###
| ###
| 0.6 |
2011-Aug-30 Tue
| 7.58
| 7.59
| 7.45
| 7.55
| 2,018,329
| ###
| 32.9
| 32.9
| ### |
2011-Aug-29 Mon
| ###
| 7.56
| ###
| 7.47
|
|
| 69.2
| 69.2
| ### |
2011-Aug-26 Fri
| ###
| ###
| 7.22
| 7.28
|
|
| 24.5
| 24.5
| 0.5 |
2011-Aug-25 Thu
| ###
| ###
| 7.2
| 7.28
|
|
| ###
| ###
| 0.5 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2011-Aug-23 Tue
| ###
| 7.25
| ###
| ###
| 2,972,024
| 10,773,587
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 6.87
| ###
| 2,336,046
| ###
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 7
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2011-Aug-18 Thu
| 7.23
| ###
| ###
| ###
| 2,767,024
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 2,879,385
| 0
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| 7.24
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2011-Aug-12 Fri
| 7.23
| 7.23
| ###
| ###
| 3,998,346
| 14,454,020
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 6.81
| 6.89
| ###
| 6.85
| 8,241,351
| 28,391,454
| ###
| ###
| ### |
2011-Aug-10 Wed
| 7.27
| ###
| ###
| ###
| 5,876,229
| 0
| 10.5
| 10.5
| 0.0 |
2011-Aug-09 Tue
| 7
| 7.21
| 6.55
| ###
| 6,527,384
| ###
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 7.44
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 7.5
| 7.57
| ###
| ###
| 2,901,284
| 10,981,359
| 37.7
| 37.7
| 0.0 |
2011-Aug-04 Thu
| 7.8
| ###
| ###
| 7.77
| 6,032,648
| 0
| ###
| ###
| 0.6 |
2011-Aug-03 Wed
| ###
| ###
| 7.75
| 7.75
|
|
| 19.5
| 19.5
| ### |
2011-Aug-02 Tue
| 8.21
| 8.29
| ###
| ###
| 1,446,627
| ###
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| 8.42
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 8.2
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 2,034,086
| 0
| 20.9
| 20.9
| 0.0 |
2011-Jul-27 Wed
| 8.29
| 8.43
| 8.21
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2011-Jul-26 Tue
| 8.29
| 8.43
| 8.26
| ###
| 1,387,554
| ###
| 73.3
| 73.3
| 0.0 |
2011-Jul-25 Mon
| 8.43
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 8.49
| 8.5
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2011-Jul-21 Thu
| 8.42
| 8.51
| 8.26
| ###
| 2,535,271
| 21,258,247
| 24.8
| 24.8
| 0.0 |
2011-Jul-20 Wed
| 8.4
| 8.51
| ###
| 8.48
| 6,736,584
| ###
| ###
| ###
| 0.6 |
2011-Jul-19 Tue
| 8.25
| 8.25
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2011-Jul-18 Mon
| 8.25
| ###
| ###
| ###
| 1,230,922
| 0
| 75.7
| 75.7
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| 8.25
| 3,350,385
| 0
| ###
| ###
| ### |
2011-Jul-14 Thu
| ###
| ###
| ###
| 8.43
| 3,213,586
| 0
| ###
| ###
| 0.6 |
2011-Jul-13 Wed
| ###
| 8.77
| 8.56
| 8.73
| 1,940,557
| 16,814,926
| 79.2
| 79.2
| ### |
2011-Jul-12 Tue
| 8.71
| 8.78
| 8.51
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 8.76
| 8.76
|
|
| 23.7
| 23.7
| 0.6 |
2011-Jul-08 Fri
| ###
| ###
| 8.87
| ###
| 1,748,574
| 7,754,925
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 8.83
| 8.89
| 1,313,120
| 5,797,424
| 25.2
| 25.2
| ### |
2011-Jul-06 Wed
| 8.71
| ###
| 8.7
| ###
| 3,419,948
| 14,876,773
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 8.84
| 8.84
| ###
| ###
| 3,850,575
| 17,019,541
| 17.0
| 17.0
| 0.0 |
2011-Jul-04 Mon
| 8.83
| 8.86
| 8.78
| 8.8
|
|
| 30.3
| 30.3
| 0.6 |
2011-Jul-01 Fri
| ###
| ###
| 8.71
| 8.73
|
|
| 13.3
| 13.3
| ### |
2011-Jun-30 Thu
| 8.85
| 8.89
| 8.8
| 8.87
| 4,218,571
| ###
| ###
| ###
| ### |
2011-Jun-29 Wed
| 8.88
| 8.88
| 8.73
| 8.79
|
|
| ###
| ###
| 0.6 |
2011-Jun-28 Tue
| 8.73
| 8.87
| 8.71
| 8.76
| 3,801,579
| 33,415,879
| ###
| ###
| 0.6 |
2011-Jun-27 Mon
| 8.86
| 8.89
| ###
| ###
| 1,879,151
| 8,352,826
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 8.86
| ###
| 2,707,520
| ###
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| 9
| ###
| 8.81
| 8.84
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 9.27
| 9.27
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2011-Jun-21 Tue
| 9.22
| 9.25
| ###
| ###
| 1,160,287
| 5,366,327
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| 9.42
| ###
| ###
| 1,133,287
| 5,337,781
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 9.27
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 9.21
| 9.24
| 2,677,421
| 12,329,523
| 42.3
| 42.3
| ### |
2011-Jun-15 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Jun-14 Tue
| ###
| 9.41
| ###
| 9.4
| 1,548,778
| ###
| ###
| ###
| ### |
2011-Jun-10 Fri
| ###
| 9.28
| ###
| 9.21
|
|
| 76.7
| 76.7
| 0.7 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,548,828
| 0
| 73.9
| 73.9
| 0.0 |
2011-Jun-08 Wed
| ###
| 9.22
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2011-Jun-07 Tue
| ###
| 9.24
| ###
| 9.2
| 1,318,972
| 6,093,650
| ###
| ###
| 0.7 |
2011-Jun-06 Mon
| 9.2
| 9.25
| ###
| 9.22
|
|
| 78.6
| 78.6
| 0.7 |
2011-Jun-03 Fri
| ###
| ###
| ###
| 9.25
|
|
| 82.8
| 82.8
| ### |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 1,367,422
| 0
| 20.7
| 20.7
| 0.0 |
2011-Jun-01 Wed
| ###
| 9.42
| ###
| ###
| 1,290,177
| ###
| 76.2
| 76.2
| 0.0 |
2011-May-31 Tue
| 9.4
| 9.41
| 9.29
| 9.4
| 2,055,187
| ###
| ###
| ###
| ### |
2011-May-30 Mon
| 9.23
| ###
| 9.2
| ###
| 891,554
| 4,101,148
| 78.5
| 78.5
| 0.0 |
2011-May-27 Fri
| 9.21
| ###
| ###
| 9.23
| 1,101,252
| 0
| 63.0
| 63.0
| ### |
2011-May-26 Thu
| ###
| 9.29
| ###
| 9.27
| 2,656,126
| ###
| ###
| ###
| 0.7 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| 9.2
| ###
| ###
| 1,655,485
| ###
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| 9.2
|
|
| 33.6
| 33.6
| 0.7 |
2011-May-20 Fri
| ###
| 9.5
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-May-19 Thu
| 9.21
| ###
| ###
| ###
| 4,744,045
| 0
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 2,501,242
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-May-16 Mon
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 9.21
| 9.28
|
|
| ###
| ###
| 0.7 |
2011-May-12 Thu
| 9.48
| 9.52
| ###
| ###
| 4,197,426
| 19,979,747
| 29.0
| 29.0
| 0.0 |
2011-May-11 Wed
| ###
| 9.5
| 9.24
| 9.47
| 2,181,321
| 20,438,977
| ###
| ###
| ### |
2011-May-10 Tue
| 9.46
| 9.5
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 9.5
| 9.58
| 9.44
| 9.46
|
|
| ###
| ###
| 0.7 |
2011-May-06 Fri
| 9.5
| 9.58
| ###
| ###
| 2,027,346
| 9,710,987
| 19.3
| 19.3
| 0.0 |
2011-May-05 Thu
| 9.48
| 9.55
| 9.29
| 9.41
| 2,163,842
| ###
| ###
| ###
| 0.7 |
2011-May-04 Wed
| ###
| ###
| 9.44
| 9.46
|
|
| ###
| ###
| 0.7 |
2011-May-03 Tue
| 9.53
| 9.59
| 9.4
| 9.52
| 3,476,741
| 33,011,655
| 41.6
| 41.6
| ### |
2011-May-02 Mon
| ###
| 9.77
| 9.58
| ###
| 2,845,777
| ###
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| 9.73
| ###
| ###
| 6,159,945
| ###
| 85.8
| 85.8
| 0.0 |
2011-Apr-28 Thu
| ###
| 9.75
| ###
| ###
| 10,623,422
| 51,789,182
| 92.3
| 92.3
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 1,725,882
| 0
| 81.3
| 81.3
| 0.0 |
2011-Apr-21 Thu
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 9
| ###
| ###
| ###
| 4,430,626
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 8.87
| ###
| 2,321,746
| 10,296,943
| 27.8
| 27.8
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,167,445
| 0
| 72.6
| 72.6
| 0.0 |
2011-Apr-12 Tue
| ###
| 9.21
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 9.2
| 3,047,522
| 0
| ###
| ###
| 0.7 |
2011-Apr-08 Fri
| ###
| 9.43
| 9.24
| ###
| 1,634,845
| 15,261,278
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 2,720,659
| 0
| 16.0
| 16.0
| 0.0 |
2011-Apr-06 Wed
| 9.49
| ###
| 9.44
| 9.57
|
|
| 74.7
| 74.7
| ### |
2011-Apr-05 Tue
| ###
| 9.54
| ###
| 9.52
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| ###
| ###
| 9.29
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 9.23
| 9.28
| 3,102,385
| ###
| 28.9
| 28.9
| 0.7 |
2011-Mar-31 Thu
| 9.25
| ###
| 9.22
| 9.26
| 5,750,854
| ###
| 67.0
| 67.0
| ### |
2011-Mar-30 Wed
| ###
| 9.24
| ###
| 9.2
| 2,848,821
| 13,161,553
| ###
| ###
| 0.7 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 9.25
| ###
| ###
| 1,950,972
| 9,023,245
| 35.6
| 35.6
| 0.0 |
2011-Mar-25 Fri
| ###
| 9.26
| ###
| 9.25
| 5,215,874
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 1,708,443
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| 9.22
| 9.24
| ###
| ###
| 2,482,183
| 11,467,685
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 9.24
| 9.26
| ###
| 9.2
| 1,201,952
| ###
| 26.6
| 26.6
| 0.7 |
2011-Mar-18 Fri
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| 9.2
| ###
| ###
| 4,577,121
| 21,054,756
| 21.2
| 21.2
| 0.0 |
2011-Mar-16 Wed
| ###
| 9.25
| 9
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2011-Mar-15 Tue
| 9.43
| 9.43
| ###
| ###
| 3,578,127
| ###
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| 9.47
| 9.24
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Mar-11 Fri
| 9.5
| 9.59
| ###
| 9.41
| 1,845,859
| ###
| 29.5
| 29.5
| 0.7 |
2011-Mar-10 Thu
| 9.59
| 9.59
| 9.51
| 9.54
| 3,412,544
| ###
| 54.5
| 54.5
| ### |
2011-Mar-09 Wed
| ###
| ###
| 9.5
| 9.54
|
|
| 36.6
| 36.6
| ### |
2011-Mar-08 Tue
| 9.55
| ###
| 9.51
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-Mar-07 Mon
| ###
| 9.7
| 9.55
| ###
| 1,059,357
| ###
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| 9.72
| 9.81
| ###
| 9.71
| 1,343,289
| ###
| 31.2
| 31.2
| ### |
2011-Mar-03 Thu
| 9.7
| 9.7
| ###
| ###
| 2,857,251
| ###
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 9.74
| 9.74
| 9.56
| 9.73
| 2,553,678
| ###
| 36.8
| 36.8
| ### |
2011-Mar-01 Tue
| ###
| 9.75
| ###
| 9.73
| 2,368,389
| ###
| ###
| ###
| ### |
2011-Feb-28 Mon
| 9.58
| ###
| 9.5
| 9.57
|
|
| 38.1
| 38.1
| ### |
2011-Feb-25 Fri
| 9.54
| ###
| 9.48
| 9.54
|
|
| 61.4
| 61.4
| ### |
2011-Feb-24 Thu
| 9.49
| 9.53
| 9.49
| 9.51
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 9.5
| 9.57
| 9.45
| 9.51
|
|
| 67.7
| 67.7
| ### |
2011-Feb-22 Tue
| 9.46
| 9.53
| 9.43
| 9.5
|
|
| ###
| ###
| 0.7 |
2011-Feb-21 Mon
| ###
| ###
| 9.42
| 9.46
|
|
| 29.7
| 29.7
| 0.7 |
2011-Feb-18 Fri
| 9.75
| 9.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 9.75
| 9.82
| ###
| 9.73
| 2,930,054
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| 9.75
| 9.58
| 9.75
| 3,981,845
| ###
| 80.9
| 80.9
| ### |
2011-Feb-15 Tue
| 9.58
| ###
| 9.45
| 9.53
| 4,201,841
| ###
| 31.2
| 31.2
| ### |
2011-Feb-14 Mon
| 9.7
| 9.73
| 9.58
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-11 Fri
| ###
| 9.79
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2011-Feb-10 Thu
| ###
| 9.76
| 9.55
| ###
| 4,749,472
| 45,856,152
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 9.72
| 9.8
|
|
| 13.7
| 13.7
| 0.7 |
2011-Feb-08 Tue
| 10.21
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 10.22
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| 10.24
| ###
| 10.22
| 2,080,625
| ###
| 67.5
| 67.5
| 0.7 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 2,202,477
| 0
| 18.8
| 18.8
| 0.0 |
2011-Feb-02 Wed
| 10.29
| ###
| ###
| 10.28
| 1,193,322
| 0
| ###
| ###
| 0.7 |
2011-Feb-01 Tue
| ###
| 10.21
| ###
| ###
| 1,382,041
| ###
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| 10.22
| ###
| ###
| 1,950,950
| 9,969,354
| 42.1
| 42.1
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 2,233,828
| 0
| 17.9
| 17.9
| 0.0 |
2011-Jan-25 Tue
| 10.52
| 10.52
| 10.28
| 10.28
|
|
| 18.0
| 18.0
| 0.7 |
2011-Jan-24 Mon
| ###
| 10.54
| 10.23
| 10.47
| 2,801,570
| ###
| 79.7
| 79.7
| 0.7 |
2011-Jan-21 Fri
| 10.72
| 10.87
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 3,572,759
| 0
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 11.2
| ###
| ###
| ###
| 1,585,949
| 0
| 30.6
| 30.6
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,200,543
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 10.83
| 10.88
| 1,850,240
| 10,019,049
| 25.2
| 25.2
| 0.8 |
2011-Jan-12 Wed
| 10.83
| ###
| 10.78
| 10.86
|
|
| ###
| ###
| 0.8 |
2011-Jan-11 Tue
| 10.7
| ###
| 10.7
| 10.88
| 691,850
| ###
| ###
| ###
| 0.8 |
2011-Jan-10 Mon
| 10.75
| 10.79
| 10.7
| 10.71
| 828,758
| ###
| 30.4
| 30.4
| ### |
2011-Jan-07 Fri
| 10.8
| ###
| 10.72
| 10.85
|
|
| 76.8
| 76.8
| 0.8 |
2011-Jan-06 Thu
| 10.71
| 10.8
| ###
| 10.76
| 1,432,650
| ###
| ###
| ###
| 0.8 |
2011-Jan-05 Wed
| 10.7
| 10.86
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| 10.81
| 10.88
| 10.71
| 10.79
|
|
| 33.3
| 33.3
| ### |
2010-Dec-31 Fri
| 10.86
| ###
| 10.78
| 10.78
| 325,847
| ###
| ###
| ###
| 0.8 |
2010-Dec-30 Thu
| 10.86
| ###
| 10.83
| ###
| 546,925
| ###
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 10.89
| ###
| 10.77
| 10.85
| 431,125
| ###
| 26.9
| 26.9
| 0.8 |
2010-Dec-24 Fri
| 10.88
| 10.88
| 10.74
| 10.8
| 1,152,285
| ###
| ###
| ###
| ### |
2010-Dec-23 Thu
| 10.8
| 10.89
| 10.77
| 10.83
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| 10.85
| 10.89
| 10.8
| 10.84
| 909,086
| ###
| 34.4
| 34.4
| 0.8 |
2010-Dec-21 Tue
| 10.74
| 10.81
| 10.7
| 10.78
|
|
| 70.8
| 70.8
| 0.8 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 724,027
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 10.88
| ###
| 10.79
| 10.88
| 1,033,981
| 5,578,327
| 67.5
| 67.5
| 0.8 |
2010-Dec-16 Thu
| ###
| 10.89
| ###
| 10.88
| 1,568,072
| 8,538,152
| 79.6
| 79.6
| 0.8 |
2010-Dec-15 Wed
| 10.75
| 10.75
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Dec-14 Tue
| ###
| 10.78
| 10.58
| 10.76
| 2,002,746
| 21,389,327
| ###
| ###
| 0.8 |
2010-Dec-13 Mon
| ###
| ###
| 10.48
| 10.58
| 1,311,673
| ###
| 36.3
| 36.3
| 0.8 |
2010-Dec-10 Fri
| 10.46
| 10.58
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2010-Dec-09 Thu
| 10.49
| 10.49
| 10.29
| 10.42
| 1,704,870
| ###
| 26.5
| 26.5
| 0.7 |
2010-Dec-08 Wed
| ###
| 10.46
| 10.25
| ###
| 1,782,354
| 18,456,275
| 77.2
| 77.2
| 0.0 |
2010-Dec-07 Tue
| 10.21
| ###
| ###
| 10.23
| 4,053,627
| 0
| ###
| ###
| ### |
2010-Dec-06 Mon
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Dec-02 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 9.8
| 9.88
| 9.75
| 9.87
| 1,569,220
| ###
| 74.3
| 74.3
| ### |
2010-Nov-30 Tue
| 9.87
| 9.88
| 9.78
| 9.87
| 1,841,847
| 18,105,356
| ###
| ###
| ### |
2010-Nov-29 Mon
| 9.81
| 9.89
| 9.74
| 9.85
| 2,650,827
| ###
| 72.5
| 72.5
| ### |
2010-Nov-26 Fri
| 9.88
| 9.89
| 9.82
| 9.87
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 9.78
| 9.89
| 9.74
| 9.86
| 3,000,827
| ###
| 74.8
| 74.8
| 0.7 |
2010-Nov-24 Wed
| 9.77
| 9.79
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Nov-23 Tue
| 9.8
| ###
| 9.78
| 9.85
| 1,845,640
| 9,025,179
| 81.1
| 81.1
| ### |
2010-Nov-22 Mon
| 9.88
| ###
| 9.84
| 9.88
| 1,079,573
| ###
| ###
| ###
| 0.7 |
2010-Nov-19 Fri
| 9.89
| ###
| 9.75
| 9.79
| 1,831,785
| 8,929,951
| 30.4
| 30.4
| ### |
2010-Nov-18 Thu
| ###
| 9.85
| ###
| 9.75
| 1,511,451
| ###
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 9.74
| ###
| ###
| 9.89
| 1,759,044
| 0
| ###
| ###
| ### |
2010-Nov-15 Mon
| 9.8
| 9.86
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2010-Nov-12 Fri
| 9.8
| ###
| 9.77
| 9.82
|
|
| 73.4
| 73.4
| ### |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 7,564,246
| 0
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 10.27
| ###
| ###
| ###
| 2,596,528
| 0
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 10.48
| 10.53
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 10.48
| 10.49
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 10.41
| 10.48
|
|
| ###
| ###
| 0.7 |
2010-Nov-04 Thu
| 10.5
| 10.54
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2010-Nov-03 Wed
| 10.48
| 10.52
| ###
| 10.48
|
|
| 67.1
| 67.1
| 0.7 |
2010-Nov-02 Tue
| 10.42
| 10.47
| 10.29
| 10.45
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| ###
| 10.41
| ###
| 10.41
| 2,398,281
| 12,483,052
| 89.3
| 89.3
| ### |
2010-Oct-29 Fri
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,558,048
| 0
| 79.0
| 79.0
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 9.84
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Oct-26 Tue
| ###
| 10.24
| ###
| ###
| 1,756,973
| ###
| 31.0
| 31.0
| 0.0 |
2010-Oct-25 Mon
| 9.8
| ###
| 9.8
| 10.27
| 4,799,581
| 23,517,946
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| 9.86
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2010-Oct-21 Thu
| 9.74
| 9.8
| 9.59
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Oct-20 Wed
| 9.71
| 9.71
| 9.53
| 9.71
| 1,009,349
| ###
| ###
| ###
| ### |
2010-Oct-19 Tue
| 9.75
| 9.83
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2010-Oct-18 Mon
| 9.53
| 9.74
| 9.53
| 9.73
|
|
| 86.0
| 86.0
| ### |
2010-Oct-15 Fri
| 9.53
| ###
| 9.43
| 9.53
| 2,749,121
| ###
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| 9.72
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 9.74
| 9.79
| 9.51
| 9.52
| 2,398,881
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 9.81
| 9.88
| ###
| 9.72
|
|
| 39.7
| 39.7
| 0.7 |
2010-Oct-11 Mon
| 9.75
| ###
| 9.75
| ###
| 1,637,641
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| 9.77
| 9.8
| ###
| 9.72
|
|
| 25.2
| 25.2
| 0.7 |
2010-Oct-07 Thu
| 9.81
| ###
| 9.76
| 9.84
| 2,220,223
| 10,834,688
| ###
| ###
| 0.7 |
2010-Oct-06 Wed
| 9.86
| ###
| 9.83
| 9.89
| 2,763,777
| ###
| 65.3
| 65.3
| ### |
2010-Oct-05 Tue
| ###
| ###
| 9.72
| 9.75
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 9.74
| 9.87
| 9.7
| 9.79
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 9.82
| 9.88
| ###
| 9.75
|
|
| 35.5
| 35.5
| ### |
2010-Sep-29 Wed
| ###
| ###
| 9.86
| ###
| 2,303,970
| 11,358,572
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 9.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 9.87
| ###
| 2,137,683
| ###
| 70.3
| 70.3
| 0.0 |
2010-Sep-24 Fri
| 9.73
| 9.8
| ###
| 9.8
|
|
| 76.0
| 76.0
| 0.7 |
2010-Sep-23 Thu
| 9.71
| 9.87
| 9.71
| 9.85
|
|
| 81.2
| 81.2
| ### |
2010-Sep-22 Wed
| 9.73
| 9.8
| ###
| 9.71
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 9.88
| 9.89
| 9.74
| 9.76
| 2,413,679
| 23,690,259
| ###
| ###
| 0.7 |
2010-Sep-20 Mon
| 9.87
| 9.88
| 9.74
| 9.8
| 1,867,341
| ###
| 26.8
| 26.8
| 0.7 |
2010-Sep-17 Fri
| 9.87
| ###
| 9.84
| ###
| 4,511,244
| 22,195,320
| 65.8
| 65.8
| 0.0 |
2010-Sep-16 Thu
| 9.81
| ###
| 9.73
| 9.73
| 3,520,222
| 17,125,880
| ###
| ###
| ### |
2010-Sep-15 Wed
| 9.7
| ###
| 9.7
| 9.87
| 4,159,541
| 20,173,773
| 81.1
| 81.1
| ### |
2010-Sep-14 Tue
| ###
| ###
| ###
| 9.7
| 4,959,022
| 0
| ###
| ###
| 0.7 |
2010-Sep-13 Mon
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 9.57
| ###
| 9.41
| 9.49
|
|
| ###
| ###
| 0.7 |
2010-Sep-09 Thu
| 9.48
| ###
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2010-Sep-08 Wed
| 9.41
| 9.56
| ###
| 9.42
| 2,485,954
| ###
| 74.2
| 74.2
| 0.7 |
2010-Sep-07 Tue
| 9.52
| ###
| ###
| 9.41
|
|
| 25.5
| 25.5
| 0.7 |
2010-Sep-06 Mon
| 9.78
| 9.83
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| 9.7
| ###
| 9.7
|
|
| 72.4
| 72.4
| 0.7 |
2010-Sep-01 Wed
| 9.54
| ###
| 9.45
| 9.58
|
|
| ###
| ###
| 0.7 |
2010-Aug-31 Tue
| 9.48
| ###
| ###
| 9.49
|
|
| 71.9
| 71.9
| 0.7 |
2010-Aug-30 Mon
| 9.5
| ###
| 9.44
| ###
| 2,949,148
| 13,919,978
| 73.2
| 73.2
| 0.0 |
2010-Aug-27 Fri
| ###
| 9.51
| ###
| 9.42
| 4,747,524
| 22,574,476
| 86.6
| 86.6
| 0.7 |
2010-Aug-26 Thu
| ###
| 9.21
| 9
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Aug-24 Tue
| 9.51
| 9.58
| 9.43
| 9.49
|
|
| 39.7
| 39.7
| 0.7 |
2010-Aug-23 Mon
| 9.5
| 9.73
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2010-Aug-20 Fri
| 9.7
| 9.71
| 9.48
| 9.48
|
|
| 15.9
| 15.9
| 0.7 |
2010-Aug-19 Thu
| ###
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2010-Aug-18 Wed
| ###
| 9.28
| ###
| 9.27
|
|
| 81.8
| 81.8
| 0.7 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 4,383,380
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 2,634,955
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| 9.25
| ###
| 9.23
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 8.83
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 8.71
| ###
| 8.7
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-Aug-10 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Aug-06 Fri
| 10.2
| ###
| 10.2
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| 10.26
| 1,389,742
| 0
| 25.1
| 25.1
| 0.7 |
2010-Aug-04 Wed
| 10.26
| ###
| 10.2
| 10.2
|
|
| 29.4
| 29.4
| 0.7 |
2010-Aug-03 Tue
| ###
| ###
| 10.28
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Aug-02 Mon
| 10.2
| 10.21
| ###
| ###
| 828,984
| ###
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 3,427,971
| 0
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| 10.4
| ###
| ###
| 2,172,341
| 11,296,173
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 10.51
| ###
| ###
| 2,846,626
| ###
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,065,846
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 10.25
| 10.28
| ###
| ###
| 2,982,251
| 15,328,770
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 10.21
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 10.26
| ###
| ###
| 968,785
| ###
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 10.25
| 10.25
|
|
| 30.5
| 30.5
| 0.7 |
2010-Jul-15 Thu
| 10.27
| 10.4
| 10.23
| 10.26
|
|
| 32.8
| 32.8
| 0.7 |
2010-Jul-14 Wed
| 10.27
| ###
| ###
| 10.27
|
|
| 64.7
| 64.7
| ### |
2010-Jul-13 Tue
| 10.44
| 10.51
| ###
| 10.25
| 2,251,855
| ###
| 21.1
| 21.1
| 0.7 |
2010-Jul-12 Mon
| ###
| ###
| 10.44
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Jul-09 Fri
| 10.72
| 10.74
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 10.56
| ###
| 10.5
| ###
| 1,209,445
| 6,349,586
| 74.6
| 74.6
| 0.0 |
2010-Jul-07 Wed
| 10.22
| 10.4
| ###
| ###
| 2,264,250
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 10.25
| ###
| 10.22
|
|
| 71.2
| 71.2
| 0.7 |
2010-Jul-05 Mon
| ###
| 10.42
| ###
| 10.2
| 1,704,550
| ###
| ###
| ###
| 0.7 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Jul-01 Thu
| 10.51
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 10.5
| ###
| ###
| ###
| 1,540,521
| 0
| 72.1
| 72.1
| 0.0 |
2010-Jun-29 Tue
| 10.86
| ###
| ###
| ###
| 1,107,424
| 0
| 28.6
| 28.6
| 0.0 |
2010-Jun-28 Mon
| 10.85
| ###
| 10.7
| 10.8
| 1,665,976
| 8,912,971
| ###
| ###
| ### |
2010-Jun-25 Fri
| ###
| ###
| 10.73
| 10.83
| 1,937,384
| ###
| 26.6
| 26.6
| ### |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,345,446
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 11.42
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| 11.47
| 11.47
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 11.58
| ###
| 11.46
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| 11.5
| 1,218,773
| 0
| ###
| ###
| ### |
2010-Jun-17 Thu
| 11.43
| 11.54
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 11.73
| 11.74
| 11.47
| 11.54
|
|
| ###
| ###
| 0.8 |
2010-Jun-15 Tue
| ###
| ###
| 11.49
| 11.51
|
|
| ###
| ###
| 0.8 |
2010-Jun-11 Fri
| ###
| 11.49
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2010-Jun-10 Thu
| ###
| 11.56
| ###
| ###
| 1,955,489
| 11,302,726
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 10.89
| ###
| 1,821,428
| 9,917,675
| 63.5
| 63.5
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 11.41
| ###
| ###
| 2,321,580
| ###
| 81.0
| 81.0
| 0.0 |
2010-Jun-03 Thu
| ###
| 11.22
| ###
| 11.2
|
|
| 73.7
| 73.7
| 0.8 |
2010-Jun-02 Wed
| ###
| ###
| 10.76
| 10.79
| 2,101,488
| ###
| ###
| ###
| ### |
2010-Jun-01 Tue
| ###
| ###
| 10.82
| ###
| 1,342,476
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 10.78
| ###
| 10.75
| 10.81
| 1,631,158
| 8,767,474
| 70.9
| 70.9
| 0.8 |
2010-May-28 Fri
| ###
| ###
| ###
| 10.87
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| 10.52
| ###
| 10.52
| 10.87
| 2,834,873
| ###
| ###
| ###
| ### |
2010-May-26 Wed
| 10.8
| ###
| 10.52
| 10.52
|
|
| 22.4
| 22.4
| ### |
2010-May-25 Tue
| 10.75
| 10.81
| 10.5
| 10.57
| 2,291,553
| ###
| ###
| ###
| 0.8 |
2010-May-24 Mon
| 10.79
| ###
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 10.53
| ###
| 10.53
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-May-20 Thu
| ###
| 11.28
| 10.76
| 10.82
| 2,951,085
| 32,520,956
| ###
| ###
| 0.8 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 11.5
| 11.54
| 11.22
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2010-May-17 Mon
| 11.51
| 11.55
| ###
| ###
| 1,950,341
| ###
| 26.1
| 26.1
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 11.48
| 11.56
|
|
| 26.5
| 26.5
| 0.8 |
2010-May-13 Thu
| 11.86
| 11.88
| 11.59
| 11.72
| 2,149,226
| ###
| ###
| ###
| 0.8 |
2010-May-12 Wed
| 11.43
| 11.73
| ###
| 11.55
| 2,167,378
| 12,711,671
| 77.0
| 77.0
| 0.8 |
2010-May-11 Tue
| 11.49
| 11.56
| 11.21
| ###
| 2,223,275
| 25,311,985
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 11.47
| 11.51
| 11.29
| 11.4
|
|
| 16.5
| 16.5
| 0.8 |
2010-May-07 Fri
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| 11.85
| 11.44
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2010-May-05 Wed
| 11.88
| ###
| ###
| 11.89
| 1,370,880
| 0
| 67.8
| 67.8
| ### |
2010-May-04 Tue
| ###
| ###
| 11.88
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2010-May-03 Mon
| 11.75
| ###
| 11.75
| 11.88
| 1,437,820
| ###
| 81.4
| 81.4
| 0.8 |
2010-Apr-30 Fri
| ###
| ###
| 11.76
| 11.84
|
|
| ###
| ###
| 0.8 |
2010-Apr-29 Thu
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2010-Apr-23 Fri
| 12.48
| ###
| 12.43
| ###
| 1,636,229
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| 12.41
| 1,080,948
| 0
| ###
| ###
| ### |
2010-Apr-21 Wed
| 12.48
| ###
| 12.4
| ###
| 1,250,783
| 7,754,854
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| 12.7
| 12.29
| ###
| 1,618,545
| ###
| 17.0
| 17.0
| 0.0 |
2010-Apr-19 Mon
| 12.52
| 12.76
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| 12.7
| 12.44
| 12.57
| 1,074,276
| 13,503,649
| 36.1
| 36.1
| 0.9 |
2010-Apr-15 Thu
| 12.48
| 12.57
| 12.42
| 12.56
| 1,183,171
| 14,783,721
| ###
| ###
| 0.9 |
2010-Apr-14 Wed
| 12.45
| 12.5
| ###
| 12.43
| 962,371
| ###
| 32.3
| 32.3
| 0.9 |
2010-Apr-13 Tue
| 12.56
| 12.57
| 12.29
| 12.42
|
|
| ###
| ###
| 0.9 |
2010-Apr-12 Mon
| 12.7
| 12.7
| 12.48
| 12.56
|
|
| 25.5
| 25.5
| 0.9 |
2010-Apr-09 Fri
| 12.7
| 12.74
| 12.57
| ###
| 1,167,181
| 14,770,675
| 28.1
| 28.1
| 0.0 |
2010-Apr-08 Thu
| ###
| 12.72
| 12.56
| 12.59
| 1,474,443
| 18,636,959
| 34.9
| 34.9
| ### |
2010-Apr-07 Wed
| 12.75
| ###
| ###
| 12.72
|
|
| 31.4
| 31.4
| 0.9 |
2010-Apr-06 Tue
| 12.71
| 12.77
| ###
| ###
| 1,365,444
| 8,718,359
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 12.52
| 12.73
| 12.52
| ###
| 1,351,147
| ###
| 69.8
| 69.8
| 0.0 |
2010-Mar-31 Wed
| 12.75
| 12.75
| 12.51
| 12.52
| 1,385,928
| 17,504,270
| ###
| ###
| 0.9 |
2010-Mar-30 Tue
| 12.7
| 12.8
| ###
| 12.76
| 790,675
| 5,060,320
| 74.0
| 74.0
| ### |
2010-Mar-29 Mon
| ###
| 12.78
| 12.52
| 12.7
| 1,606,344
| 20,320,251
| ###
| ###
| 0.9 |
2010-Mar-26 Fri
| ###
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2010-Mar-25 Thu
| 12.56
| 12.74
| 12.45
| 12.72
|
|
| 81.5
| 81.5
| 0.9 |
2010-Mar-24 Wed
| 12.55
| ###
| 12.52
| 12.58
|
|
| 76.4
| 76.4
| 0.9 |
2010-Mar-23 Tue
| 12.47
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| 12.41
| 12.47
| 1,210,941
| 7,513,888
| 29.6
| 29.6
| ### |
2010-Mar-19 Fri
| 12.46
| ###
| 12.42
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2010-Mar-18 Thu
| 12.71
| 12.73
| 12.21
| 12.4
| 3,854,244
| 48,062,422
| 14.1
| 14.1
| 0.9 |
2010-Mar-17 Wed
| 12.5
| 12.74
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 12.48
| 12.22
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 12.26
| 12.46
| ###
| 12.2
|
|
| 39.7
| 39.7
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 12.45
| ###
| 12.44
|
|
| 85.9
| 85.9
| 0.9 |
2010-Mar-09 Tue
| ###
| ###
| 11.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 1,980,857
| 0
| 67.8
| 67.8
| 0.0 |
2010-Mar-04 Thu
| 11.86
| ###
| 11.73
| 11.86
| 1,292,344
| ###
| 74.0
| 74.0
| 0.8 |
2010-Mar-03 Wed
| ###
| ###
| 11.77
| 11.86
| 1,226,228
| 7,216,351
| 26.3
| 26.3
| 0.8 |
2010-Mar-02 Tue
| ###
| ###
| 11.88
| ###
| 5,142,224
| ###
| 33.9
| 33.9
| 0.0 |
2010-Mar-01 Mon
| 11.59
| ###
| 11.5
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-Feb-26 Fri
| 11.86
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| 11.72
| 11.8
| 978,075
| ###
| ###
| ###
| 0.8 |
2010-Feb-24 Wed
| 11.72
| ###
| 11.72
| ###
| 2,292,425
| ###
| 83.6
| 83.6
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 11.76
| ###
| 1,433,557
| ###
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 12.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 11.71
| 11.89
| 2,336,359
| 13,679,381
| 25.3
| 25.3
| ### |
2010-Feb-18 Thu
| ###
| 12.42
| ###
| ###
| 2,189,525
| 13,596,950
| 78.2
| 78.2
| 0.0 |
2010-Feb-17 Wed
| ###
| 12.2
| 11.86
| ###
| 4,360,474
| ###
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 11.82
| 11.85
| 1,788,141
| ###
| 27.6
| 27.6
| ### |
2010-Feb-15 Mon
| ###
| ###
| 11.86
| ###
| 717,840
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 11.8
| ###
| 11.77
| ###
| 5,014,353
| ###
| 79.6
| 79.6
| 0.0 |
2010-Feb-11 Thu
| 11.75
| 11.84
| ###
| 11.73
| 2,038,048
| 12,065,244
| ###
| ###
| 0.8 |
2010-Feb-10 Wed
| 11.88
| ###
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2010-Feb-09 Tue
| 11.71
| ###
| 11.55
| ###
| 1,091,441
| 6,303,071
| 86.0
| 86.0
| 0.0 |
2010-Feb-08 Mon
| 11.84
| 11.89
| 11.59
| 11.83
|
|
| ###
| ###
| 0.8 |
2010-Feb-05 Fri
| 11.7
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| 11.85
| 11.49
| 11.85
|
|
| 84.6
| 84.6
| ### |
2010-Feb-03 Wed
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2010-Feb-02 Tue
| 11.75
| 11.77
| 11.41
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Feb-01 Mon
| ###
| 11.89
| 11.5
| ###
| 2,279,640
| 26,660,389
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 11.77
| 11.88
| 11.52
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2010-Jan-28 Thu
| 11.84
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2010-Jan-25 Mon
| 11.81
| ###
| 11.76
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2010-Jan-22 Fri
| 11.82
| ###
| 11.81
| ###
| 4,265,749
| 25,189,247
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 12.2
| 12.25
| ###
| ###
| 2,591,349
| ###
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 12.25
|
|
| 36.8
| 36.8
| 0.9 |
2010-Jan-19 Tue
| ###
| ###
| 12.22
| 12.4
| 11,197,947
| 68,419,456
| 81.0
| 81.0
| 0.9 |
2010-Jan-18 Mon
| ###
| 11.7
| 11.43
| 11.46
|
|
| 21.2
| 21.2
| 0.8 |
2010-Jan-15 Fri
| 11.84
| 11.86
| ###
| ###
| 4,171,270
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 11.75
| 11.88
| ###
| 11.81
| 2,125,187
| ###
| 73.6
| 73.6
| ### |
2010-Jan-13 Wed
| ###
| 11.7
| 11.53
| ###
| 917,148
| 10,652,674
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 11.58
| 11.7
| 11.5
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Jan-11 Mon
| ###
| 11.86
| 11.5
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-Jan-08 Fri
| ###
| 11.58
| ###
| 11.51
|
|
| 79.2
| 79.2
| 0.8 |
2010-Jan-07 Thu
| 11.4
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| 11.5
| ###
| ###
| 1,078,871
| ###
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 11.59
| ###
| ###
| 11.41
| 1,006,820
| 0
| 19.3
| 19.3
| ### |
2010-Jan-04 Mon
| 11.48
| 11.57
| 11.4
| 11.53
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| 11.46
| ###
| 11.45
|
|
| 69.0
| 69.0
| 0.8 |
2009-Dec-30 Wed
| 11.4
| 11.48
| 11.22
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2009-Dec-29 Tue
| 11.42
| 11.5
| ###
| 11.41
|
|
| 23.7
| 23.7
| ### |
2009-Dec-24 Thu
| 11.28
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 11.25
| ###
| ###
| 11.25
| 1,021,077
| 0
| 62.4
| 62.4
| ### |
2009-Dec-22 Tue
| 11.26
| 11.28
| ###
| 11.25
| 870,489
| 4,909,557
| 29.5
| 29.5
| ### |
2009-Dec-21 Mon
| ###
| 11.45
| ###
| 11.21
|
|
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| ###
| ###
| 11.29
| 4,440,757
| 0
| ###
| ###
| ### |
2009-Dec-17 Thu
| ###
| ###
| 10.81
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Dec-16 Wed
| 10.87
| ###
| 10.8
| ###
| 1,080,125
| 5,832,675
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 10.74
| ###
| ###
| 10.81
| 2,177,379
| 0
| 72.4
| 72.4
| 0.8 |
2009-Dec-14 Mon
| ###
| ###
| ###
| 10.73
|
|
| 24.3
| 24.3
| ### |
2009-Dec-11 Fri
| 10.75
| ###
| 10.58
| 10.87
| 1,596,974
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| 10.7
| 10.86
| 10.55
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Dec-09 Wed
| ###
| 10.8
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2009-Dec-08 Tue
| ###
| ###
| 10.76
| 10.85
| 1,111,942
| 5,982,247
| 28.7
| 28.7
| 0.8 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,573,959
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 10.83
| ###
| 1,627,055
| ###
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 10.89
| ###
| 10.8
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| 10.85
| 10.89
|
|
| ###
| ###
| 0.8 |
2009-Dec-01 Tue
| 10.75
| 10.85
| 10.58
| 10.79
| 1,081,145
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| 10.51
| 10.81
| 10.44
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Nov-27 Fri
| 10.4
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 10.77
| 10.8
| ###
| ###
| 683,878
| 3,692,941
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| 10.82
| 10.59
| 10.82
|
|
| ###
| ###
| 0.8 |
2009-Nov-24 Tue
| ###
| 10.74
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 10.5
| ###
| 10.44
| 10.59
|
|
| 72.5
| 72.5
| ### |
2009-Nov-20 Fri
| 10.53
| 10.59
| 10.42
| 10.52
| 1,012,443
| ###
| 36.1
| 36.1
| ### |
2009-Nov-19 Thu
| 10.7
| 10.83
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 10.84
| 10.87
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| 10.81
| 10.85
| 1,689,359
| 9,130,985
| 35.7
| 35.7
| 0.8 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| 10.78
| ###
| 1,723,856
| 9,291,583
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 10.89
| ###
| 10.81
| ###
| 3,633,546
| ###
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 10.72
| 10.8
|
|
| 27.6
| 27.6
| ### |
2009-Nov-10 Tue
| 10.74
| 10.86
| ###
| 10.78
|
|
| 72.0
| 72.0
| 0.8 |
2009-Nov-09 Mon
| ###
| 10.53
| 10.27
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Nov-06 Fri
| 10.4
| 10.49
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Nov-05 Thu
| 10.5
| 10.5
| ###
| 10.29
| 1,155,422
| ###
| 27.0
| 27.0
| ### |
2009-Nov-04 Wed
| ###
| 10.7
| ###
| ###
| 1,296,371
| 6,935,584
| 20.8
| 20.8
| 0.0 |
2009-Nov-03 Tue
| 10.5
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 2,393,158
| 0
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 10.73
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Oct-29 Thu
| 10.51
| 10.74
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 10.77
| ###
| 10.58
| 10.7
| 2,631,442
| 13,920,328
| 44.2
| 44.2
| 0.8 |
2009-Oct-27 Tue
| 10.77
| ###
| 10.74
| 10.75
|
|
| ###
| ###
| 0.8 |
2009-Oct-26 Mon
| ###
| ###
| 10.56
| 10.89
|
|
| 85.5
| 85.5
| 0.8 |
2009-Oct-23 Fri
| 10.79
| ###
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2009-Oct-22 Thu
| 10.88
| 10.89
| 10.57
| 10.7
| 1,960,829
| ###
| 25.3
| 25.3
| 0.8 |
2009-Oct-21 Wed
| 10.88
| ###
| ###
| 10.88
|
|
| 67.4
| 67.4
| 0.8 |
2009-Oct-20 Tue
| 11.2
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 11.2
| 11.24
| ###
| ###
| 1,542,625
| 8,669,552
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 11.25
| 11.27
| ###
| 11.21
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| 11.25
| 11.28
| ###
| 11.25
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 3,264,824
| 0
| 32.7
| 32.7
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 10.89
| ###
| 2,297,684
| 12,510,889
| 32.0
| 32.0
| 0.0 |
2009-Oct-09 Fri
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 11.23
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| 11.23
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| 11.24
| 10.84
| ###
| 880,145
| ###
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| 10.86
|
|
| ###
| ###
| 0.8 |
2009-Oct-01 Thu
| ###
| 11.22
| 10.87
| ###
| 3,269,526
| ###
| 22.7
| 22.7
| 0.0 |
2009-Sep-30 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 10.86
| 11.2
| 2,456,372
| ###
| ###
| ###
| 0.8 |
2009-Sep-28 Mon
| ###
| ###
| 10.7
| 10.74
| 1,444,054
| 7,725,688
| ###
| ###
| 0.8 |
2009-Sep-25 Fri
| ###
| ###
| ###
| 11.2
|
|
| 71.1
| 71.1
| 0.8 |
2009-Sep-24 Thu
| ###
| 11.21
| ###
| ###
| 1,592,320
| 8,924,953
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| 11.29
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Sep-22 Tue
| 10.54
| ###
| 10.54
| ###
| 2,359,386
| ###
| 89.3
| 89.3
| 0.0 |
2009-Sep-21 Mon
| 10.55
| 10.82
| 10.53
| 10.55
|
|
| 71.9
| 71.9
| ### |
2009-Sep-18 Fri
| 10.71
| 10.71
| 10.41
| 10.49
| 3,712,054
| ###
| 19.4
| 19.4
| ### |
2009-Sep-17 Thu
| 10.59
| ###
| 10.5
| 10.77
|
|
| ###
| ###
| ### |
2009-Sep-16 Wed
| ###
| 10.5
| 10.28
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Sep-15 Tue
| ###
| 10.24
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Sep-14 Mon
| 10.26
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 10.26
| ###
| 2,099,822
| 10,772,086
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| 10.7
| ###
| 10.59
| 2,346,886
| 12,555,840
| ###
| ###
| ### |
2009-Sep-09 Wed
| 10.25
| ###
| ###
| ###
| 3,063,022
| 0
| 74.1
| 74.1
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2009-Sep-07 Mon
| 10.27
| ###
| 9.86
| ###
| 5,643,372
| 27,821,823
| 17.5
| 17.5
| 0.0 |
2009-Sep-04 Fri
| 10.2
| 10.24
| ###
| 10.2
| 2,013,223
| ###
| 68.7
| 68.7
| 0.7 |
2009-Sep-03 Thu
| ###
| 10.24
| ###
| ###
| 2,722,254
| 13,937,940
| 63.4
| 63.4
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 1,894,175
| 0
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| 10.21
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Aug-31 Mon
| ###
| 10.2
| ###
| ###
| 2,587,524
| 13,196,372
| 77.0
| 77.0
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 2,506,583
| 0
| 61.8
| 61.8
| 0.0 |
2009-Aug-25 Tue
| ###
| 10.22
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 2,813,489
| 0
| 69.1
| 69.1
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 9.8
| ###
| 1,432,620
| ###
| 43.3
| 43.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 9.76
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 9.83
| 9.85
|
|
| 20.6
| 20.6
| ### |
2009-Aug-18 Tue
| 9.81
| ###
| 9.75
| ###
| 2,493,884
| 12,157,684
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| 10.29
| ###
| ###
| 2,087,974
| 10,742,626
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 10.42
| 10.44
| ###
| ###
| 2,637,780
| ###
| 18.9
| 18.9
| 0.0 |
2009-Aug-13 Thu
| ###
| 10.48
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 9.76
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| 9.84
| ###
| 1,653,024
| 8,132,878
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Aug-07 Fri
| 9.76
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Aug-06 Thu
| ###
| 9.85
| 9.51
| 9.85
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| 9.85
| 9.86
| ###
| ###
| 8,161,974
| ###
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 9.83
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 9.81
| 9.81
| 9.54
| ###
| 1,591,358
| 15,396,388
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 9.45
| ###
| 9.41
| 9.83
| 4,327,753
| 20,362,077
| ###
| ###
| 0.7 |
2009-Jul-30 Thu
| ###
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 9.24
| 9.25
| ###
| ###
| 1,157,451
| ###
| 18.5
| 18.5
| 0.0 |
2009-Jul-28 Tue
| ###
| 9.24
| ###
| ###
| 1,183,241
| 5,466,573
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 1,402,823
| 0
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 8.89
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2009-Jul-23 Thu
| 9.22
| 9.24
| 8.84
| ###
| 2,330,478
| 21,067,521
| 14.6
| 14.6
| 0.0 |
2009-Jul-22 Wed
| ###
| 9.28
| ###
| ###
| 747,450
| ###
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 9.25
| ###
| ###
| 631,481
| ###
| 31.2
| 31.2
| 0.0 |
2009-Jul-20 Mon
| 9.22
| 9.23
| ###
| ###
| 877,174
| 4,048,158
| 26.0
| 26.0
| 0.0 |
2009-Jul-17 Fri
| ###
| 9.2
| ###
| ###
| 1,104,654
| ###
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 9.21
| 9.27
| ###
| 9.25
| 1,569,423
| 7,274,275
| 73.1
| 73.1
| ### |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,914,658
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 8.7
| 8.55
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 8.56
| ###
| 8.49
| 8.5
| 842,242
| ###
| 37.7
| 37.7
| 0.6 |
2009-Jul-10 Fri
| 8.59
| ###
| 8.48
| ###
| 671,750
| 2,848,220
| 69.7
| 69.7
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 8.51
| 8.56
| 1,267,977
| 5,395,242
| ###
| ###
| ### |
2009-Jul-08 Wed
| 8.55
| ###
| 8.51
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jul-07 Tue
| 8.72
| 8.72
| 8.54
| ###
| 763,023
| 6,584,888
| 38.5
| 38.5
| 0.0 |
2009-Jul-06 Mon
| ###
| 8.76
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2009-Jul-03 Fri
| ###
| 8.7
| 8.5
| ###
| 1,296,950
| 11,153,770
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 9
| ###
| 8.74
| 8.77
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 8.82
| ###
| ###
| 8.84
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| ###
| ###
| 8.89
| ###
| 1,918,628
| ###
| 76.8
| 76.8
| 0.0 |
2009-Jun-29 Mon
| 8.77
| ###
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Jun-26 Fri
| 8.81
| ###
| ###
| ###
| 1,424,187
| 0
| 21.3
| 21.3
| 0.0 |
2009-Jun-25 Thu
| ###
| 8.73
| ###
| 8.73
| 1,079,841
| ###
| ###
| ###
| ### |
2009-Jun-24 Wed
| 8.5
| ###
| 8.46
| 8.55
| 2,165,886
| ###
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 8.71
| 8.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 8.77
| ###
| ###
| 1,986,756
| 8,711,925
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| 8.74
| 8.53
| 8.54
|
|
| 32.1
| 32.1
| ### |
2009-Jun-17 Wed
| 8.82
| 8.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 8.88
| ###
| 8.78
|
|
| 83.1
| 83.1
| 0.6 |
2009-Jun-15 Mon
| 8.74
| 8.88
| ###
| 8.7
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 8.8
| 8.88
| 8.71
| 8.75
| 1,833,959
| ###
| 30.7
| 30.7
| 0.6 |
2009-Jun-11 Thu
| 8.89
| ###
| 8.76
| 8.76
| 1,718,254
| 7,525,952
| ###
| ###
| 0.6 |
2009-Jun-10 Wed
| ###
| 9
| 8.79
| ###
| 2,238,951
| ###
| 28.0
| 28.0
| 0.0 |
2009-Jun-09 Tue
| 9
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2009-Jun-05 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| 9
|
|
| 36.1
| 36.1
| 0.6 |
2009-Jun-03 Wed
| 9.21
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Jun-02 Tue
| ###
| 9.28
| ###
| 9.24
| 1,526,745
| ###
| ###
| ###
| ### |
2009-Jun-01 Mon
| ###
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 8.76
| ###
| ###
| 8.85
| 4,838,326
| 0
| ###
| ###
| 0.6 |
2009-May-28 Thu
| ###
| 9
| 8.87
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-May-27 Wed
| 9.23
| 9.23
| ###
| ###
| 3,338,821
| 15,408,658
| 30.2
| 30.2
| 0.0 |
2009-May-26 Tue
| ###
| 9.2
| 8.76
| ###
| 2,142,880
| ###
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 2,163,742
| 0
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 8.57
| ###
| 8.44
| ###
| 4,523,974
| 19,091,170
| 74.1
| 74.1
| 0.0 |
2009-May-21 Thu
| 8.42
| 8.73
| ###
| ###
| 1,565,689
| ###
| 83.0
| 83.0
| 0.0 |
2009-May-20 Wed
| 8.45
| 8.58
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2009-May-19 Tue
| 8.8
| 8.86
| 8.49
| 8.51
| 2,158,944
| ###
| 17.5
| 17.5
| 0.6 |
2009-May-18 Mon
| 8.77
| 8.78
| ###
| 8.7
| 628,646
| 2,759,755
| ###
| ###
| ### |
2009-May-15 Fri
| 8.89
| ###
| 8.74
| 8.81
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| 8.7
| 8.78
| 8.42
| 8.72
|
|
| 82.1
| 82.1
| 0.6 |
2009-May-13 Wed
| 8.84
| ###
| 8.72
| 8.75
| 1,120,850
| ###
| ###
| ###
| 0.6 |
2009-May-12 Tue
| ###
| ###
| 8.55
| ###
| 3,153,042
| 13,479,254
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 9.2
| 9.27
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2009-May-07 Thu
| 9.4
| 9.51
| ###
| 9.29
|
|
| 23.5
| 23.5
| ### |
2009-May-06 Wed
| 9.44
| 9.7
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2009-May-05 Tue
| 9.52
| ###
| ###
| 9.49
| 2,367,576
| 0
| ###
| ###
| 0.7 |
2009-May-04 Mon
| ###
| 9.58
| ###
| 9.56
| 1,250,044
| ###
| ###
| ###
| 0.7 |
2009-May-01 Fri
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 9.24
| ###
| ###
| 1,325,276
| 6,122,775
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 8.83
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 871,876
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 8.86
| 9
| 1,771,482
| ###
| ###
| ###
| 0.6 |
2009-Apr-23 Thu
| ###
| ###
| 8.89
| 9
| 2,599,971
| 11,556,871
| 69.8
| 69.8
| 0.6 |
2009-Apr-22 Wed
| ###
| ###
| 8.73
| 8.87
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| ###
| ###
| 8.52
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| 9.24
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 8.86
| ###
| 1,500,383
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 1,385,347
| 0
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 8.75
| ###
| 8.73
| ###
| 976,928
| ###
| 72.5
| 72.5
| 0.0 |
2009-Apr-08 Wed
| 8.53
| 8.77
| 8.43
| ###
| 1,821,742
| 15,666,981
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 8.81
| 8.89
| 8.54
| 8.7
| 3,353,674
| ###
| 32.9
| 32.9
| ### |
2009-Apr-06 Mon
| 8.74
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Apr-03 Fri
| 8.7
| 8.83
| ###
| 8.72
| 1,578,220
| 6,967,841
| 68.0
| 68.0
| 0.6 |
2009-Apr-02 Thu
| ###
| ###
| ###
| 8.7
| 2,102,044
| 0
| 13.1
| 13.1
| ### |
2009-Apr-01 Wed
| ###
| 8.84
| 8.48
| 8.82
|
|
| 82.2
| 82.2
| ### |
2009-Mar-31 Tue
| 8.75
| ###
| ###
| 8.78
|
|
| 66.5
| 66.5
| 0.6 |
2009-Mar-30 Mon
| 8.73
| ###
| ###
| ###
| 1,082,358
| 0
| 81.9
| 81.9
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2009-Mar-26 Thu
| 8.74
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Mar-25 Wed
| 8.87
| 8.87
| 8.55
| 8.7
| 2,664,547
| ###
| 17.6
| 17.6
| ### |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 8.26
| 8.54
| 8.24
| 8.54
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 8.2
| ###
| ###
| 8.29
| 6,284,787
| 0
| 72.9
| 72.9
| 0.6 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 2,960,685
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2009-Mar-16 Mon
| 7.53
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 7.55
| 7.55
| 7.41
| 7.54
| 1,529,056
| ###
| ###
| ###
| 0.5 |
2009-Mar-12 Thu
| 7.42
| 7.52
| ###
| 7.42
| 1,467,142
| 5,516,453
| ###
| ###
| 0.5 |
2009-Mar-11 Wed
| ###
| 7.71
| 7.41
| 7.5
| 1,908,956
| ###
| ###
| ###
| 0.5 |
2009-Mar-10 Tue
| ###
| 7.5
| ###
| 7.5
| 1,433,676
| 5,376,285
| ###
| ###
| 0.5 |
2009-Mar-09 Mon
| ###
| 7.51
| ###
| 7.45
|
|
| 78.3
| 78.3
| 0.5 |
2009-Mar-06 Fri
| ###
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 7.22
| 7.55
| 7.22
| 7.49
| 2,328,027
| 17,192,479
| 87.5
| 87.5
| ### |
2009-Mar-04 Wed
| ###
| ###
| ###
| 7.23
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| 7.2
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,634,524
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 7.22
| ###
| ###
| 2,071,172
| ###
| 37.7
| 37.7
| 0.0 |
2009-Feb-24 Tue
| 7.24
| 7.49
| ###
| ###
| 1,603,344
| 6,004,523
| 33.1
| 33.1
| 0.0 |
2009-Feb-23 Mon
| ###
| 7.29
| ###
| 7.23
| 1,870,981
| 6,819,725
| 82.0
| 82.0
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| 7.28
|
|
| 36.7
| 36.7
| 0.5 |
2009-Feb-19 Thu
| ###
| 7.54
| ###
| 7.46
| 2,573,057
| 9,700,424
| 76.5
| 76.5
| 0.5 |
2009-Feb-18 Wed
| ###
| 7.22
| ###
| 7.22
|
|
| 76.6
| 76.6
| 0.5 |
2009-Feb-17 Tue
| 7.58
| 7.58
| 7.21
| ###
| 2,072,587
| 15,326,780
| 18.9
| 18.9
| 0.0 |
2009-Feb-16 Mon
| 7.48
| 7.7
| ###
| ###
| 1,674,274
| 6,445,954
| 81.8
| 81.8
| 0.0 |
2009-Feb-13 Fri
| 7.49
| ###
| 7.44
| 7.55
| 2,172,382
| ###
| ###
| ###
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| 7.53
| 3,200,242
| 0
| ###
| ###
| 0.5 |
2009-Feb-11 Wed
| 6.85
| 7.28
| 6.82
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-Feb-10 Tue
| 6.73
| 6.77
| 6.51
| 6.52
| 3,776,229
| ###
| 17.8
| 17.8
| 0.5 |
2009-Feb-09 Mon
| ###
| 6.7
| 6.54
| ###
| 4,445,625
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 6.78
| 6.83
| 6.59
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Feb-05 Thu
| 6.46
| ###
| 6.46
| 6.56
|
|
| 81.8
| 81.8
| 0.5 |
2009-Feb-04 Wed
| ###
| ###
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| 6.79
| 6.8
|
|
| 13.5
| 13.5
| 0.5 |
2009-Feb-02 Mon
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| 7.25
| 6.84
| 7.25
| 2,266,370
| 15,966,576
| ###
| ###
| 0.5 |
2009-Jan-29 Thu
| 6.81
| ###
| ###
| ###
| 1,543,672
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| 6.85
| 6.56
| 6.73
| 2,002,922
| ###
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| 6.73
| 6.56
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 6.41
| 6.58
|
|
| ###
| ###
| 0.5 |
2009-Jan-22 Thu
| ###
| 6.71
| 6.44
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2009-Jan-21 Wed
| 6.8
| 6.87
| ###
| 6.7
| 2,547,359
| 8,750,178
| ###
| ###
| 0.5 |
2009-Jan-20 Tue
| ###
| 7.24
| 6.87
| ###
| 1,693,177
| ###
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 7.49
| 7.5
| ###
| ###
| 2,010,270
| ###
| 11.6
| 11.6
| 0.0 |
2009-Jan-16 Fri
| 7.75
| 7.75
| 7.42
| 7.59
|
|
| ###
| ###
| 0.5 |
2009-Jan-15 Thu
| 7.58
| 7.59
| 7.26
| 7.45
| 1,508,629
| 11,201,570
| ###
| ###
| 0.5 |
2009-Jan-14 Wed
| ###
| 7.74
| ###
| 7.71
|
|
| 92.3
| 92.3
| ### |
2009-Jan-13 Tue
| 7.4
| 7.48
| 7.24
| 7.41
|
|
| ###
| ###
| ### |
2009-Jan-12 Mon
| ###
| 7.43
| 7.27
| ###
| 615,854
| 4,526,526
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 7.5
| 7.28
| 7.5
|
|
| ###
| ###
| 0.5 |
2009-Jan-08 Thu
| 7.42
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 7.57
| ###
| 1,182,253
| 4,474,827
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 7.7
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Jan-05 Mon
| 7.84
| ###
| 7.5
| 7.5
| 738,342
| 2,768,782
| ###
| ###
| 0.5 |
2009-Jan-02 Fri
| 7.8
| 7.89
| ###
| 7.79
| 331,246
| ###
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-Dec-30 Tue
| 7.42
| 7.7
| 7.4
| 7.59
|
|
| ###
| ###
| 0.5 |
2008-Dec-29 Mon
| 7.85
| ###
| 7.26
| 7.5
| 751,323
| ###
| 9.2
| 9.2
| 0.5 |
2008-Dec-24 Wed
| 7.4
| 7.73
| 7.4
| ###
| 527,921
| 3,993,722
| 85.4
| 85.4
| 0.0 |
2008-Dec-23 Tue
| ###
| 7.5
| ###
| 7.46
| 691,173
| ###
| 79.7
| 79.7
| 0.5 |
2008-Dec-22 Mon
| ###
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| 7.5
| 6.82
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Dec-18 Thu
| 6.8
| ###
| ###
| ###
| 4,367,048
| 0
| 78.9
| 78.9
| 0.0 |
2008-Dec-17 Wed
| 7.24
| 7.26
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,137,128
| 0
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 7.28
| ###
| ###
| 1,167,383
| 4,249,274
| 76.1
| 76.1
| 0.0 |
2008-Dec-12 Fri
| 6.86
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 6.76
| ###
| 1,506,056
| ###
| 35.1
| 35.1
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Dec-09 Tue
| ###
| 7.24
| 6.79
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2008-Dec-08 Mon
| 7
| ###
| ###
| ###
| 1,602,442
| 0
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 6.73
| ###
| ###
| 6.85
|
|
| 83.3
| 83.3
| ### |
2008-Dec-04 Thu
| 6.77
| 6.87
| ###
| 6.79
| 2,415,955
| ###
| 82.3
| 82.3
| 0.5 |
2008-Dec-03 Wed
| ###
| 6.72
| ###
| 6.57
| 3,416,185
| 11,478,381
| ###
| ###
| ### |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 6.5
| ###
| 6.5
| 6.55
| 960,474
| 3,121,540
| ###
| ###
| 0.5 |
2008-Nov-28 Fri
| 6.49
| ###
| ###
| 6.59
|
|
| ###
| ###
| ### |
2008-Nov-27 Thu
| 6.7
| 6.71
| 6.28
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Nov-26 Wed
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| 6.84
|
|
| 24.4
| 24.4
| 0.5 |
2008-Nov-24 Mon
| 6.73
| 6.89
| 6.55
| 6.74
|
|
| 77.0
| 77.0
| ### |
2008-Nov-21 Fri
| 6.42
| ###
| 6.4
| 6.79
| 2,885,576
| 9,233,843
| 83.4
| 83.4
| 0.5 |
2008-Nov-20 Thu
| ###
| 6.78
| 6.53
| ###
| 2,799,242
| 18,628,955
| 78.2
| 78.2
| 0.0 |
2008-Nov-19 Wed
| 6.89
| ###
| ###
| 6.8
|
|
| 44.3
| 44.3
| 0.5 |
2008-Nov-18 Tue
| ###
| 7
| 6.83
| ###
| 3,468,422
| ###
| 87.1
| 87.1
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 6.85
| ###
| 2,108,520
| 7,221,681
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 7
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Nov-13 Thu
| 6.56
| ###
| 6.41
| 6.78
|
|
| ###
| ###
| 0.5 |
2008-Nov-12 Wed
| ###
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| 7.51
| 7.56
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 7.79
| 7.79
| 1,226,720
| 4,778,074
| ###
| ###
| ### |
2008-Nov-07 Fri
| ###
| ###
| 7.77
| 7.86
| 4,192,842
| ###
| ###
| ###
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| 8.86
| 8.86
| ###
| 8.45
|
|
| ###
| ###
| ### |
2008-Nov-04 Tue
| 8.5
| 8.82
| 8.49
| 8.7
|
|
| 78.2
| 78.2
| ### |
2008-Nov-03 Mon
| 8.47
| 8.8
| 8.4
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Oct-31 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| 63.5
| 63.5
| ### |
2008-Oct-30 Thu
| 8.2
| 8.43
| 8.2
| 8.26
| 2,896,173
| 24,081,678
| ###
| ###
| 0.6 |
2008-Oct-29 Wed
| ###
| ###
| ###
| 8.5
| 1,384,884
| 0
| ###
| ###
| 0.6 |
2008-Oct-28 Tue
| 8.4
| 8.53
| 8.2
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2008-Oct-27 Mon
| 8.79
| ###
| 8.47
| 8.84
|
|
| 84.4
| 84.4
| ### |
2008-Oct-24 Fri
| 8
| ###
| ###
| 8.5
| 3,041,873
| 0
| ###
| ###
| 0.6 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 1,653,623
| 0
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 7.84
| ###
| 7.43
| 7.59
| 2,506,027
| ###
| ###
| ###
| 0.5 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 1,248,580
| 0
| 74.6
| 74.6
| 0.0 |
2008-Oct-20 Mon
| ###
| 7.88
| ###
| 7.88
| 1,767,728
| 6,964,848
| 86.6
| 86.6
| 0.6 |
2008-Oct-17 Fri
| ###
| ###
| 7.24
| ###
| 1,394,280
| ###
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 8
| ###
| 7.42
| ###
| 1,956,542
| 7,258,770
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 8.5
| 8.5
| ###
| 8.41
| 1,646,741
| 6,998,649
| ###
| ###
| ### |
2008-Oct-14 Tue
| ###
| ###
| ###
| 8.54
|
|
| ###
| ###
| ### |
2008-Oct-13 Mon
| ###
| 8.25
| 7.77
| 8.25
|
|
| 75.4
| 75.4
| ### |
2008-Oct-10 Fri
| ###
| ###
| 7.71
| 7.76
|
|
| ###
| ###
| 0.6 |
2008-Oct-09 Thu
| ###
| 8.53
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 2,071,556
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 9
| ###
| ###
| ###
| 1,294,848
| 0
| 67.8
| 67.8
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 9.25
| ###
| 9.2
| ###
| 836,321
| 3,847,076
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 9.29
| ###
| 9.29
| ###
| 1,547,321
| ###
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 9.29
| ###
| 9.25
| ###
| 3,124,623
| 14,451,381
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 8.79
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2008-Sep-29 Mon
| ###
| 9.29
| ###
| 9.29
|
|
| 88.0
| 88.0
| ### |
2008-Sep-26 Fri
| ###
| ###
| 9
| ###
| 1,498,125
| ###
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 1,218,576
| 0
| 81.4
| 81.4
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 1,296,484
| 0
| 88.2
| 88.2
| 0.0 |
2008-Sep-23 Tue
| ###
| 8.83
| ###
| 8.7
| 1,975,985
| 8,723,973
| 74.5
| 74.5
| ### |
2008-Sep-22 Mon
| ###
| ###
| 8.72
| 8.85
| 3,323,840
| 14,491,942
| 29.1
| 29.1
| 0.6 |
2008-Sep-19 Fri
| 8.78
| ###
| ###
| ###
| 2,527,085
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 8.8
| 8.87
| 8.7
| 8.8
| 4,519,086
| 39,700,170
| ###
| ###
| 0.6 |
2008-Sep-17 Wed
| 9
| ###
| 8.86
| ###
| 3,102,774
| 13,745,288
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 8.89
| ###
| 8.85
| 2,682,656
| ###
| ###
| ###
| 0.6 |
2008-Sep-15 Mon
| 9
| ###
| 8.78
| ###
| 1,610,929
| 7,071,978
| 47.1
| 47.1
| 0.0 |
2008-Sep-12 Fri
| 9.29
| ###
| ###
| ###
| 1,780,254
| 0
| 24.9
| 24.9
| 0.0 |
2008-Sep-11 Thu
| 9.2
| 9.21
| ###
| ###
| 3,592,359
| ###
| 40.8
| 40.8
| 0.0 |
2008-Sep-10 Wed
| ###
| 9.27
| ###
| 9.2
| 2,264,183
| 10,494,488
| 86.1
| 86.1
| 0.7 |
2008-Sep-09 Tue
| ###
| ###
| 9
| ###
| 1,167,759
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| 8.87
| ###
| 1,924,422
| ###
| 77.1
| 77.1
| 0.0 |
2008-Sep-05 Fri
| 8.88
| ###
| 8.86
| ###
| 1,710,078
| 7,575,645
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 9.42
| 9.42
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Sep-03 Wed
| 9.2
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| 9.25
| ###
| 9
| 581,879
| ###
| 67.8
| 67.8
| 0.6 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 9
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 8.75
| 8.86
| ###
| 8.86
|
|
| 72.4
| 72.4
| 0.6 |
2008-Aug-25 Mon
| 8.89
| ###
| 8.75
| 8.82
| 1,918,088
| ###
| 25.7
| 25.7
| ### |
2008-Aug-22 Fri
| ###
| ###
| 8.73
| 8.8
|
|
| 17.8
| 17.8
| 0.6 |
2008-Aug-21 Thu
| ###
| ###
| 8.8
| ###
| 2,136,626
| 9,401,154
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 8.82
| ###
| 2,809,626
| 12,390,450
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 8.8
| 8.89
| 8.76
| 8.89
|
|
| 75.5
| 75.5
| ### |
2008-Aug-15 Fri
| 9
| ###
| 8.78
| 8.83
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| 9.26
| ###
| ###
| 2,791,685
| ###
| 22.3
| 22.3
| 0.0 |
2008-Aug-13 Wed
| ###
| 9.49
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Aug-12 Tue
| 9.84
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 9.58
| 9.75
| 2,001,972
| 9,589,445
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| 9.75
| 9.21
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Aug-07 Thu
| 9.25
| ###
| ###
| 9.4
| 2,365,843
| 0
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| 9.4
| ###
| ###
| 2,263,042
| ###
| 74.8
| 74.8
| 0.0 |
2008-Aug-05 Tue
| ###
| 8.78
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 8.85
| 9
| 8.81
| 8.82
| 1,320,043
| 11,754,982
| ###
| ###
| ### |
2008-Aug-01 Fri
| 8.71
| 8.88
| ###
| 8.71
| 937,271
| 4,161,483
| 74.2
| 74.2
| 0.6 |
2008-Jul-31 Thu
| ###
| ###
| 8.57
| 8.75
| 1,067,240
| 4,573,123
| ###
| ###
| 0.6 |
2008-Jul-30 Wed
| 8.7
| ###
| 8.58
| 8.79
| 1,060,649
| 4,550,184
| 73.6
| 73.6
| 0.6 |
2008-Jul-29 Tue
| 8.58
| 8.73
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2008-Jul-28 Mon
| 8.5
| 8.86
| 8.5
| 8.84
|
|
| 92.1
| 92.1
| ### |
2008-Jul-25 Fri
| 8.8
| ###
| 8.5
| 8.56
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| 9
| ###
| 8.86
| ###
| 1,336,948
| 5,922,679
| 73.1
| 73.1
| 0.0 |
2008-Jul-23 Wed
| ###
| 9.23
| 8.89
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 8.75
| ###
| 828,389
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jul-21 Mon
| 8.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 8.76
| 8.52
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Jul-17 Thu
| 8.75
| ###
| 8.41
| 8.52
| 1,423,455
| 5,985,628
| 18.2
| 18.2
| 0.6 |
2008-Jul-16 Wed
| 8.52
| ###
| ###
| ###
| 1,757,374
| 0
| 75.7
| 75.7
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| 8.45
| 1,116,523
| 0
| 86.1
| 86.1
| ### |
2008-Jul-14 Mon
| 8.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 8.22
| 8.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-10 Thu
| 8.4
| 8.42
| ###
| ###
| 2,031,781
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 8.48
| ###
| ###
| 8.48
| 2,490,477
| 0
| ###
| ###
| 0.6 |
2008-Jul-08 Tue
| 8.54
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Jul-07 Mon
| 8.5
| ###
| 8.49
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Jul-04 Fri
| 8.53
| 8.71
| 8.43
| ###
| 2,100,581
| 18,001,979
| 72.5
| 72.5
| 0.0 |
2008-Jul-03 Thu
| 8.75
| 8.75
| 8.4
| 8.53
| 2,050,350
| 17,581,751
| 29.7
| 29.7
| ### |
2008-Jul-02 Wed
| 9
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Jul-01 Tue
| ###
| 9.4
| ###
| ###
| 2,607,924
| 12,257,242
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 9.45
| 9.54
| ###
| 9.21
|
|
| 27.5
| 27.5
| 0.7 |
2008-Jun-27 Fri
| 9.4
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Jun-26 Thu
| ###
| 9.79
| 9.55
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2008-Jun-25 Wed
| ###
| 9.54
| ###
| 9.46
| 3,082,245
| ###
| ###
| ###
| 0.7 |
2008-Jun-24 Tue
| 8.85
| ###
| 8.81
| 9
| 1,392,986
| ###
| 80.2
| 80.2
| 0.6 |
2008-Jun-23 Mon
| ###
| ###
| 8.7
| 8.8
| 2,365,354
| 10,289,289
| 29.6
| 29.6
| 0.6 |
2008-Jun-20 Fri
| ###
| ###
| 8.81
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Jun-19 Thu
| 8.8
| ###
| 8.73
| ###
| 3,631,744
| ###
| 82.8
| 82.8
| 0.0 |
2008-Jun-18 Wed
| 8.52
| 8.87
| ###
| 8.84
|
|
| 86.2
| 86.2
| ### |
2008-Jun-17 Tue
| 8.58
| ###
| 8.45
| 8.52
| 2,162,224
| ###
| ###
| ###
| 0.6 |
2008-Jun-16 Mon
| 8.4
| 8.77
| 8.4
| ###
| 1,385,955
| 11,898,423
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 8.45
| ###
| ###
| ###
| 2,118,083
| 0
| 38.0
| 38.0
| 0.0 |
2008-Jun-12 Thu
| ###
| 8.74
| 8.45
| 8.55
|
|
| ###
| ###
| ### |
2008-Jun-11 Wed
| 8.7
| 8.88
| ###
| 8.75
| 2,068,923
| ###
| ###
| ###
| 0.6 |
2008-Jun-10 Tue
| ###
| ###
| 8.57
| 8.75
|
|
| 24.3
| 24.3
| 0.6 |
2008-Jun-06 Fri
| 9.24
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 9.23
| 9.41
| ###
| 9.22
|
|
| 44.9
| 44.9
| 0.7 |
2008-Jun-04 Wed
| ###
| ###
| 9.28
| 9.28
|
|
| ###
| ###
| 0.7 |
2008-Jun-03 Tue
| 9.7
| 9.77
| 9.59
| 9.74
| 938,354
| ###
| 79.8
| 79.8
| 0.7 |
2008-Jun-02 Mon
| 9.51
| 9.8
| 9.51
| 9.7
| 897,889
| ###
| ###
| ###
| 0.7 |
2008-May-30 Fri
| 9.55
| 9.78
| 9.46
| 9.54
| 2,148,559
| ###
| 34.4
| 34.4
| ### |
2008-May-29 Thu
| 9.43
| 9.55
| 9.25
| 9.43
| 1,473,453
| 13,850,458
| 66.4
| 66.4
| ### |
2008-May-28 Wed
| 9.59
| ###
| 9.42
| 9.51
| 1,219,348
| 5,743,129
| ###
| ###
| ### |
2008-May-27 Tue
| 9.78
| 9.83
| ###
| ###
| 1,254,840
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 9.71
| 9.74
|
|
| 22.3
| 22.3
| 0.7 |
2008-May-23 Fri
| 9.58
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 9.49
| ###
| 9.49
| 2,035,940
| ###
| ###
| ###
| 0.7 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-May-20 Tue
| ###
| 9.25
| ###
| 9.23
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 9.2
| 9.25
| ###
| ###
| 1,990,146
| 9,204,425
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 9.22
| 9.22
| ###
| ###
| 672,323
| ###
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 9.2
| 9.22
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-May-12 Mon
| 9
| ###
| ###
| ###
| 294,847
| 0
| 69.6
| 69.6
| 0.0 |
2008-May-09 Fri
| 9
| ###
| ###
| ###
| 942,551
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 8.88
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| 9
| 1,513,557
| 0
| ###
| ###
| 0.6 |
2008-May-06 Tue
| 9
| 9.23
| 9
| ###
| 1,317,124
| 12,005,585
| 78.5
| 78.5
| 0.0 |
2008-May-05 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| 9.27
| ###
| 9.24
| 4,457,154
| ###
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Apr-28 Mon
| 9
| ###
| 8.89
| ###
| 957,659
| ###
| 74.4
| 74.4
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| 8.86
| ###
| 2,914,581
| ###
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| 8.84
| ###
| 2,102,359
| 9,292,426
| 70.5
| 70.5
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 8.8
| ###
| 1,407,628
| ###
| 79.4
| 79.4
| 0.0 |
2008-Apr-21 Mon
| 8.81
| ###
| 8.74
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Apr-18 Fri
| 8.73
| 8.79
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 8.71
| 1,822,077
| 0
| ###
| ###
| 0.6 |
2008-Apr-16 Wed
| 8.75
| 8.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 8.74
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 8.27
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2008-Apr-11 Fri
| 8.81
| 8.83
| ###
| 8.72
|
|
| 28.8
| 28.8
| 0.6 |
2008-Apr-10 Thu
| 8.81
| 8.87
| 8.57
| 8.81
| 1,554,156
| 13,552,240
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| 8.81
|
|
| 82.1
| 82.1
| ### |
2008-Apr-08 Tue
| ###
| 9
| 8.71
| 8.79
|
|
| ###
| ###
| 0.6 |
2008-Apr-07 Mon
| 9
| 9.21
| 9
| ###
| 848,077
| 7,721,741
| 72.5
| 72.5
| 0.0 |
2008-Apr-04 Fri
| 9
| ###
| ###
| ###
| 1,216,053
| 0
| 68.1
| 68.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 943,445
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 9.2
| 9
| ###
| 2,116,688
| ###
| 37.4
| 37.4
| 0.0 |
2008-Apr-01 Tue
| 8.7
| 8.83
| 8.5
| 8.79
| 1,166,488
| ###
| 77.6
| 77.6
| 0.6 |
2008-Mar-31 Mon
| ###
| 8.88
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Mar-28 Fri
| 8.8
| ###
| 8.71
| 8.85
| 1,884,845
| ###
| 68.7
| 68.7
| 0.6 |
2008-Mar-27 Thu
| 8.59
| 8.82
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 9
| ###
| 8.74
| 8.81
| 1,921,280
| ###
| 16.0
| 16.0
| ### |
2008-Mar-25 Tue
| 9
| ###
| ###
| ###
| 4,182,071
| 0
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 8.89
| ###
| 8.54
| 8.54
| 6,174,576
| ###
| ###
| ###
| ### |
2008-Mar-19 Wed
| 8.77
| ###
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 8.58
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Mar-17 Mon
| 8
| ###
| ###
| 8.25
| 1,298,572
| 0
| ###
| ###
| ### |
2008-Mar-14 Fri
| ###
| ###
| ###
| 8.22
|
|
| 8.6
| 8.6
| 0.6 |
2008-Mar-13 Thu
| 8.28
| 8.82
| 8.24
| 8.43
|
|
| ###
| ###
| 0.6 |
2008-Mar-12 Wed
| ###
| 8.83
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2008-Mar-11 Tue
| 7.85
| ###
| 7.76
| ###
| 1,970,347
| 7,644,946
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 7.85
| ###
| 7.71
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2008-Mar-07 Fri
| ###
| 8.22
| 7.79
| 8
| 1,924,378
| 15,404,645
| 35.4
| 35.4
| ### |
2008-Mar-06 Thu
| 8.45
| 8.58
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2008-Mar-05 Wed
| 8.74
| 8.87
| 8.27
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2008-Mar-04 Tue
| 8.44
| ###
| 8.25
| ###
| 1,792,844
| 7,395,481
| 85.7
| 85.7
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 8.7
| 8.87
| 8.47
| 8.51
|
|
| 20.6
| 20.6
| 0.6 |
2008-Feb-28 Thu
| 8.87
| ###
| ###
| 8.82
| 1,859,129
| 0
| 36.3
| 36.3
| ### |
2008-Feb-27 Wed
| 9.21
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 9.28
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 8.85
| ###
| 2,203,472
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 8.75
| ###
| 1,314,340
| ###
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 8.76
| 8.88
| 2,400,978
| 10,516,283
| ###
| ###
| 0.6 |
2008-Feb-20 Wed
| 8.53
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Feb-19 Tue
| 8.82
| 8.82
| ###
| 8.46
| 3,755,377
| ###
| ###
| ###
| 0.6 |
2008-Feb-18 Mon
| ###
| 8.83
| 8.46
| 8.58
|
|
| ###
| ###
| 0.6 |
2008-Feb-15 Fri
| 8.5
| ###
| ###
| 8.57
|
|
| 74.6
| 74.6
| 0.6 |
2008-Feb-14 Thu
| ###
| ###
| 8.23
| ###
| 5,969,854
| 24,565,949
| 96.0
| 96.0
| 0.0 |
2008-Feb-13 Wed
| 8.25
| 8.45
| ###
| ###
| 7,668,781
| ###
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 7.8
| 7.8
| 7.51
| 7.56
|
|
| ###
| ###
| 0.5 |
2008-Feb-11 Mon
| ###
| ###
| 7.58
| 7.58
| 1,662,047
| 6,299,158
| 12.6
| 12.6
| ### |
2008-Feb-08 Fri
| 7.89
| 8
| 7.77
| ###
| 1,244,557
| ###
| 65.9
| 65.9
| 0.0 |
2008-Feb-07 Thu
| 7.88
| 7.89
| ###
| 7.83
|
|
| 36.2
| 36.2
| ### |
2008-Feb-06 Wed
| ###
| ###
| 7.81
| 7.85
| 902,148
| 3,522,887
| ###
| ###
| ### |
2008-Feb-05 Tue
| 8.21
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 8.51
| 8.25
| 8.25
| 2,274,381
| ###
| 24.8
| 24.8
| ### |
2008-Feb-01 Fri
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 2,560,177
| 0
| 34.3
| 34.3
| 0.0 |
2008-Jan-29 Tue
| 8.8
| 8.8
| ###
| ###
| 2,031,443
| 8,938,349
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 8
| ###
| ###
| 8.54
|
|
| 84.7
| 84.7
| ### |
2008-Jan-24 Thu
| ###
| ###
| 7.87
| ###
| 1,787,022
| ###
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 7.72
| 7.78
|
|
| 26.9
| 26.9
| 0.6 |
2008-Jan-22 Tue
| 7.75
| 7.79
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| 8
| 2,033,982
| 0
| ###
| ###
| ### |
2008-Jan-18 Fri
| ###
| ###
| 8
| ###
| 2,058,946
| 8,235,784
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 8.45
| 8.59
| ###
| 8.5
| 2,807,624
| 12,058,745
| 72.3
| 72.3
| 0.6 |
2008-Jan-16 Wed
| 8.53
| ###
| 8.29
| 8.29
| 1,720,156
| 7,130,046
| 28.8
| 28.8
| 0.6 |
2008-Jan-15 Tue
| 8.86
| ###
| 8.71
| 8.71
| 2,743,148
| ###
| 29.9
| 29.9
| 0.6 |
2008-Jan-14 Mon
| ###
| ###
| ###
| 8.74
|
|
| 24.3
| 24.3
| 0.6 |
2008-Jan-11 Fri
| 9.45
| 9.49
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Jan-10 Thu
| ###
| 9.49
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Jan-09 Wed
| ###
| 9.26
| 8.87
| ###
| 1,427,687
| 12,941,982
| 73.6
| 73.6
| 0.0 |
2008-Jan-08 Tue
| ###
| 9.49
| 9.21
| 9.22
|
|
| ###
| ###
| 0.7 |
2008-Jan-07 Mon
| 9.5
| 9.52
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Jan-04 Fri
| 9.85
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Jan-03 Thu
| 9.8
| 9.89
| 9.75
| 9.85
| 827,050
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| 9.88
| ###
| 9.76
| 9.85
|
|
| 28.8
| 28.8
| ### |
2007-Dec-31 Mon
| 9.78
| ###
| 9.72
| 9.88
|
|
| ###
| ###
| 0.7 |
2007-Dec-28 Fri
| ###
| 9.77
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Dec-27 Thu
| 9.83
| ###
| ###
| 9.71
| 461,589
| 0
| ###
| ###
| ### |
2007-Dec-24 Mon
| 9.8
| ###
| 9.79
| 9.82
| 369,477
| 1,808,589
| 64.2
| 64.2
| ### |
2007-Dec-21 Fri
| 9.88
| ###
| 9.7
| 9.76
| 2,153,387
| 10,443,926
| ###
| ###
| 0.7 |
2007-Dec-20 Thu
| ###
| ###
| 9.58
| 9.8
| 5,773,257
| ###
| ###
| ###
| 0.7 |
2007-Dec-19 Wed
| 9.56
| 9.79
| 9.45
| ###
| 2,283,071
| 21,963,143
| 69.8
| 69.8
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 9.46
| 9.5
|
|
| 9.4
| 9.4
| 0.7 |
2007-Dec-17 Mon
| 10.28
| 10.46
| ###
| ###
| 2,071,725
| 10,835,121
| 34.7
| 34.7
| 0.0 |
2007-Dec-14 Fri
| 10.42
| 10.54
| 10.27
| ###
| 1,602,784
| ###
| 45.4
| 45.4
| 0.0 |
2007-Dec-13 Thu
| ###
| 10.59
| ###
| 10.4
|
|
| 89.0
| 89.0
| 0.7 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| 10.27
| ###
| ###
| 1,810,087
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 10.22
| ###
| ###
| 10.2
| 1,415,371
| 0
| ###
| ###
| 0.7 |
2007-Dec-06 Thu
| 10.2
| 10.25
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Dec-05 Wed
| ###
| 10.2
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Dec-04 Tue
| 10.2
| ###
| ###
| 10.2
| 1,364,471
| 0
| 68.0
| 68.0
| 0.7 |
2007-Dec-03 Mon
| ###
| 10.27
| ###
| 10.2
| 1,463,429
| ###
| 70.3
| 70.3
| 0.7 |
2007-Nov-30 Fri
| 10.2
| 10.29
| ###
| ###
| 3,283,486
| ###
| 28.0
| 28.0
| 0.0 |
2007-Nov-29 Thu
| ###
| 10.54
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Nov-28 Wed
| ###
| 10.23
| ###
| 10.22
|
|
| 84.4
| 84.4
| 0.7 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 2,423,421
| 0
| 68.9
| 68.9
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 10.28
| 9.8
| ###
| 2,478,544
| 24,884,581
| 88.5
| 88.5
| 0.0 |
2007-Nov-21 Wed
| ###
| 10.21
| ###
| ###
| 3,649,851
| 18,632,489
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 10.2
| 10.26
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Nov-19 Mon
| 10.43
| ###
| 10.23
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Nov-16 Fri
| ###
| 10.44
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2007-Nov-15 Thu
| ###
| 10.23
| ###
| ###
| 5,621,025
| 28,751,542
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 9.83
| ###
| ###
| ###
| 2,698,556
| 0
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 9.59
| 9.8
| 5,937,687
| ###
| 30.3
| 30.3
| 0.7 |
2007-Nov-09 Fri
| ###
| 9.41
| 8.55
| 9.41
| 6,382,445
| 57,314,356
| 97.5
| 97.5
| 0.7 |
2007-Nov-08 Thu
| 8.4
| 8.43
| 8.27
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2007-Nov-07 Wed
| 8.71
| 8.71
| 8.53
| 8.58
|
|
| 22.2
| 22.2
| 0.6 |
2007-Nov-06 Tue
| ###
| 8.77
| ###
| 8.73
| 1,021,471
| 4,479,150
| 76.8
| 76.8
| ### |
2007-Nov-05 Mon
| 8.8
| ###
| 8.58
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2007-Nov-02 Fri
| 8.57
| 8.85
| 8.55
| 8.75
|
|
| 78.6
| 78.6
| 0.6 |
2007-Nov-01 Thu
| 8.77
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Oct-31 Wed
| ###
| 8.8
| 8.54
| 8.55
| 6,066,872
| 52,599,780
| 18.8
| 18.8
| ### |
2007-Oct-30 Tue
| ###
| 9
| 8.71
| 8.78
|
|
| 23.4
| 23.4
| 0.6 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,908,982
| 0
| 22.3
| 22.3
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 8.88
| ###
| 3,619,825
| 16,072,023
| 77.7
| 77.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 9
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 8.87
| ###
| 2,269,322
| 10,064,443
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 8.72
| 8.85
| 8.7
| 8.78
|
|
| ###
| ###
| 0.6 |
2007-Oct-19 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2007-Oct-18 Thu
| 9.26
| ###
| ###
| 9.22
| 2,702,673
| 0
| 30.1
| 30.1
| 0.7 |
2007-Oct-17 Wed
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Oct-16 Tue
| 9.74
| 9.74
| 9.41
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Oct-15 Mon
| 9.75
| 9.78
| ###
| 9.7
|
|
| 38.2
| 38.2
| 0.7 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 9.72
| 9.72
| 9.58
| ###
| 1,321,023
| 12,747,871
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 9.53
| 9.75
| 9.53
| 9.7
| 3,675,822
| 35,434,924
| 81.1
| 81.1
| 0.7 |
2007-Oct-09 Tue
| 9.71
| 9.71
| 9.57
| ###
| 1,603,245
| 15,455,281
| 31.6
| 31.6
| 0.0 |
2007-Oct-08 Mon
| 9.55
| 9.8
| 9.55
| 9.74
| 2,618,182
| ###
| 82.2
| 82.2
| 0.7 |
2007-Oct-05 Fri
| 9.25
| 9.47
| 9.25
| 9.45
| 2,411,584
| 22,572,426
| 80.3
| 80.3
| 0.7 |
2007-Oct-04 Thu
| 9.2
| 9.23
| ###
| ###
| 2,745,571
| ###
| 41.1
| 41.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 9.22
| 9.22
| 2,395,078
| ###
| ###
| ###
| 0.7 |
2007-Oct-02 Tue
| 9.4
| 9.4
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 9.44
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Sep-28 Fri
| 9.45
| 9.53
| 9.21
| 9.29
|
|
| 18.3
| 18.3
| ### |
2007-Sep-27 Thu
| 9.4
| 9.56
| ###
| 9.45
|
|
| 65.4
| 65.4
| 0.7 |
2007-Sep-26 Wed
| 9.4
| 9.43
| ###
| ###
| 1,612,278
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 9.56
| 9.59
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2007-Sep-24 Mon
| 9.73
| 9.75
| 9.56
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Sep-21 Fri
| 9.7
| 9.71
| 9.53
| 9.55
| 1,041,047
| 10,014,872
| 17.5
| 17.5
| 0.7 |
2007-Sep-20 Thu
| ###
| ###
| ###
| 9.73
| 4,049,752
| 0
| ###
| ###
| ### |
2007-Sep-19 Wed
| 9.89
| ###
| 9.79
| 9.85
| 1,394,352
| 6,825,353
| 33.8
| 33.8
| ### |
2007-Sep-18 Tue
| 9.84
| 9.84
| 9.51
| 9.53
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| ###
| 9.78
| 9.85
| 544,147
| 2,660,878
| 28.4
| 28.4
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,373,756
| 0
| 71.1
| 71.1
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 9.86
| ###
| 783,426
| ###
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 9.83
| 9.84
|
|
| ###
| ###
| 0.7 |
2007-Sep-11 Tue
| 9.83
| ###
| 9.71
| 9.89
| 1,259,321
| ###
| ###
| ###
| ### |
2007-Sep-10 Mon
| ###
| 9.74
| 9.51
| ###
| 1,095,977
| 10,548,778
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 9.86
| ###
| 575,786
| 2,838,624
| 29.3
| 29.3
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 9.82
| 9.87
|
|
| 28.6
| 28.6
| ### |
2007-Sep-05 Wed
| 10.23
| 10.23
| ###
| ###
| 859,544
| ###
| 20.7
| 20.7
| 0.0 |
2007-Sep-04 Tue
| 10.24
| 10.28
| ###
| ###
| 918,544
| ###
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| 10.27
|
|
| 34.7
| 34.7
| ### |
2007-Aug-31 Fri
| 10.2
| 10.4
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2007-Aug-30 Thu
| 10.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 10.25
| 10.25
| ###
| 10.24
|
|
| 34.8
| 34.8
| ### |
2007-Aug-27 Mon
| 10.55
| 10.58
| 10.27
| ###
| 2,799,780
| ###
| 15.8
| 15.8
| 0.0 |
2007-Aug-24 Fri
| ###
| 10.5
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Aug-23 Thu
| ###
| 10.29
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Aug-22 Wed
| 9.84
| ###
| 9.77
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Aug-21 Tue
| 9.79
| 9.82
| ###
| 9.75
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| 9.75
| 9.84
| 9.59
| 9.82
| 2,085,676
| 20,262,342
| 58.2
| 58.2
| ### |
2007-Aug-17 Fri
| 9.21
| 9.55
| 9.21
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-Aug-16 Thu
| ###
| 9.23
| 8.75
| ###
| 5,694,681
| 51,195,182
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 9
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 9.29
| ###
| ###
| 3,220,772
| 14,960,485
| 51.4
| 51.4
| 0.0 |
2007-Aug-13 Mon
| 9
| ###
| ###
| ###
| 3,071,025
| 0
| 73.8
| 73.8
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 8.8
| 8.8
| 5,007,953
| ###
| ###
| ###
| 0.6 |
2007-Aug-09 Thu
| ###
| 9.45
| ###
| 9.42
| 3,036,324
| ###
| 70.9
| 70.9
| 0.7 |
2007-Aug-08 Wed
| ###
| ###
| ###
| 9.24
| 7,603,925
| 0
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| ###
| 8.87
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 8.82
| 8.89
| 2,454,555
| 10,824,587
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 9.43
| ###
| ###
| 1,787,726
| 8,429,128
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 9.74
| 9.77
| ###
| 9.25
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 9.84
| 9.84
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2007-Jul-30 Mon
| 9.8
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jul-27 Fri
| ###
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 10.53
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 10.76
| 10.78
| 10.51
| 10.51
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| 10.8
| ###
| 10.78
| 10.8
|
|
| 63.5
| 63.5
| ### |
2007-Jul-23 Mon
| 10.86
| ###
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2007-Jul-20 Fri
| 10.87
| ###
| 10.85
| ###
| 635,146
| ###
| 73.2
| 73.2
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 10.75
| 10.78
|
|
| ###
| ###
| 0.8 |
2007-Jul-18 Wed
| 10.89
| ###
| 10.71
| ###
| 2,735,246
| 14,647,242
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 10.74
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2007-Jul-16 Mon
| ###
| 11.2
| 10.71
| 10.74
|
|
| ###
| ###
| 0.8 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 10.75
| ###
| 10.71
| 10.89
| 1,724,072
| ###
| ###
| ###
| 0.8 |
2007-Jul-11 Wed
| 10.59
| 10.79
| 10.45
| ###
| 2,590,288
| 27,508,858
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 10.87
| 10.88
| 10.51
| ###
| 2,314,374
| 24,752,229
| 16.6
| 16.6
| 0.0 |
2007-Jul-09 Mon
| 10.73
| 10.86
| ###
| 10.75
|
|
| 71.2
| 71.2
| 0.8 |
2007-Jul-06 Fri
| ###
| ###
| ###
| 10.71
| 2,443,524
| 0
| 18.4
| 18.4
| ### |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,592,258
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 11.2
| 11.21
| 10.88
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Jul-03 Tue
| ###
| 11.23
| ###
| ###
| 1,426,354
| 8,008,977
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-Jun-29 Fri
| 11.25
| ###
| ###
| 11.29
| 1,646,374
| 0
| 61.5
| 61.5
| ### |
2007-Jun-28 Thu
| ###
| 11.24
| ###
| 11.24
| 1,201,883
| 6,754,582
| 67.8
| 67.8
| 0.8 |
2007-Jun-27 Wed
| ###
| 11.4
| ###
| ###
| 905,523
| 5,161,481
| 32.9
| 32.9
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2007-Jun-25 Mon
| 11.43
| 11.7
| ###
| 11.59
|
|
| 80.7
| 80.7
| 0.8 |
2007-Jun-22 Fri
| 11.47
| 11.49
| ###
| 11.46
| 1,894,951
| ###
| ###
| ###
| 0.8 |
2007-Jun-21 Thu
| 11.41
| ###
| ###
| 11.54
| 4,474,353
| 0
| ###
| ###
| 0.8 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,121,224
| 0
| 80.0
| 80.0
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,243,624
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 11.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 10.88
| ###
| 650,440
| ###
| 82.1
| 82.1
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 774,049
| 0
| 25.7
| 25.7
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 10.82
| ###
| 1,338,927
| ###
| 36.3
| 36.3
| 0.0 |
2007-Jun-12 Tue
| ###
| 11.27
| ###
| ###
| 1,465,923
| 8,260,476
| 34.4
| 34.4
| 0.0 |
2007-Jun-08 Fri
| 10.85
| ###
| 10.85
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 10.89
| ###
| 930,472
| 5,066,420
| 77.5
| 77.5
| 0.0 |
2007-Jun-06 Wed
| ###
| 11.29
| ###
| ###
| 1,207,329
| 6,815,372
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 1,514,849
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 11.26
| 11.45
| 11.2
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-01 Fri
| 11.43
| 11.47
| 11.21
| 11.25
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 11.44
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 1,380,179
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 11.44
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| 11.5
| 11.24
| ###
| 516,927
| 5,877,459
| 77.8
| 77.8
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| 11.25
|
|
| 76.4
| 76.4
| ### |
2007-May-24 Thu
| ###
| 11.48
| ###
| ###
| 965,747
| 5,543,387
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 11.56
| 11.76
| 11.41
| 11.43
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 11.51
| 11.7
| 11.46
| 11.53
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| 11.5
| ###
| ###
| 11.42
| 1,728,475
| 0
| 30.5
| 30.5
| 0.8 |
2007-May-18 Fri
| 11.55
| ###
| 11.23
| 11.27
|
|
| 17.0
| 17.0
| ### |
2007-May-17 Thu
| 11.22
| ###
| 11.22
| 11.56
|
|
| 87.0
| 87.0
| 0.8 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 850,251
| 0
| 70.7
| 70.7
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 1,840,475
| 0
| 84.0
| 84.0
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| 10.8
| 1,998,880
| 0
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 10.86
| ###
| 2,987,659
| 16,222,988
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 10.89
| 11.28
| 10.78
| ###
| 1,893,876
| 20,889,452
| 76.5
| 76.5
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 10.75
| ###
| 10.75
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-May-03 Thu
| ###
| 10.7
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 10.47
| ###
| ###
| ###
| 1,706,052
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 10.49
| 10.49
| ###
| ###
| 1,151,752
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 10.44
| 10.46
| ###
| 10.45
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 10.27
| 10.52
| 10.27
| 10.44
| 2,107,286
| ###
| 82.4
| 82.4
| 0.7 |
2007-Apr-26 Thu
| 10.48
| 10.49
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2007-Apr-24 Tue
| 10.22
| 10.45
| 10.22
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Apr-23 Mon
| 10.47
| 10.51
| 10.2
| 10.25
|
|
| ###
| ###
| 0.7 |
2007-Apr-20 Fri
| 10.45
| 10.45
| ###
| ###
| 1,675,974
| ###
| 28.2
| 28.2
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| 10.45
|
|
| 33.6
| 33.6
| ### |
2007-Apr-18 Wed
| 10.2
| 10.55
| 10.2
| 10.46
|
|
| 86.2
| 86.2
| 0.7 |
2007-Apr-17 Tue
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Apr-16 Mon
| 10.27
| ###
| 10.25
| 10.52
|
|
| 83.6
| 83.6
| ### |
2007-Apr-13 Fri
| 10.48
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 10.52
| 10.54
| 10.4
| 10.44
|
|
| 27.3
| 27.3
| 0.7 |
2007-Apr-11 Wed
| 10.79
| 10.79
| 10.49
| 10.57
| 1,281,986
| ###
| ###
| ###
| 0.8 |
2007-Apr-10 Tue
| 10.87
| ###
| 10.73
| 10.78
|
|
| ###
| ###
| 0.8 |
2007-Apr-05 Thu
| ###
| ###
| 10.8
| 10.8
| 536,489
| 2,897,040
| 21.7
| 21.7
| ### |
2007-Apr-04 Wed
| 10.8
| ###
| 10.73
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Apr-03 Tue
| ###
| 10.77
| 10.47
| 10.7
|
|
| ###
| ###
| 0.8 |
2007-Apr-02 Mon
| 10.85
| 10.85
| 10.44
| 10.44
|
|
| 10.0
| 10.0
| 0.7 |
2007-Mar-30 Fri
| 10.86
| ###
| 10.84
| 10.85
| 2,128,972
| 11,539,028
| 28.9
| 28.9
| 0.8 |
2007-Mar-29 Thu
| ###
| ###
| 10.76
| 10.84
|
|
| ###
| ###
| 0.8 |
2007-Mar-28 Wed
| 10.71
| ###
| 10.71
| ###
| 2,772,280
| 14,845,559
| 84.3
| 84.3
| 0.0 |
2007-Mar-27 Tue
| 10.55
| 10.83
| 10.53
| 10.76
| 1,444,053
| 15,422,486
| 82.8
| 82.8
| 0.8 |
2007-Mar-26 Mon
| 10.42
| ###
| 10.41
| ###
| 994,547
| ###
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 10.49
| 10.5
| 10.25
| 10.28
|
|
| 15.4
| 15.4
| 0.7 |
2007-Mar-22 Thu
| 10.4
| 10.47
| ###
| 10.45
| 1,631,245
| ###
| ###
| ###
| ### |
2007-Mar-21 Wed
| 10.4
| 10.42
| ###
| 10.26
|
|
| 27.1
| 27.1
| 0.7 |
2007-Mar-20 Tue
| ###
| ###
| 10.22
| 10.27
| 1,305,946
| 6,673,384
| 26.7
| 26.7
| ### |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 9.82
| ###
| 2,805,847
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 9.8
| 9.8
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2007-Mar-13 Tue
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 9.57
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2007-Mar-09 Fri
| 9.8
| ###
| 9.7
| 9.79
|
|
| 34.3
| 34.3
| ### |
2007-Mar-08 Thu
| ###
| 9.72
| 9.53
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Mar-07 Wed
| ###
| 9.77
| 9.59
| ###
| 1,806,579
| 17,487,684
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 9.4
| ###
| ###
| 9.48
| 2,944,250
| 0
| 55.6
| 55.6
| 0.7 |
2007-Mar-05 Mon
| 9.7
| 9.7
| ###
| 9.43
| 2,699,374
| ###
| 36.0
| 36.0
| ### |
2007-Mar-02 Fri
| ###
| ###
| 9.75
| 9.8
| 1,975,388
| ###
| 14.6
| 14.6
| 0.7 |
2007-Mar-01 Thu
| ###
| 10.24
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 10.73
| ###
| ###
| 1,844,655
| 9,896,574
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 10.55
| 10.75
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 10.7
| 10.77
| 10.42
| 10.55
| 4,527,126
| ###
| 24.0
| 24.0
| ### |
2007-Feb-22 Thu
| 10.85
| 10.85
| 10.76
| 10.79
| 4,090,557
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| 10.5
| ###
| 10.46
| 10.74
| 4,192,972
| 21,929,243
| 86.7
| 86.7
| 0.8 |
2007-Feb-20 Tue
| 10.42
| 10.54
| 10.41
| 10.5
|
|
| 76.1
| 76.1
| 0.8 |
2007-Feb-19 Mon
| 10.27
| ###
| 10.27
| 10.5
| 2,657,982
| ###
| 84.5
| 84.5
| 0.8 |
2007-Feb-16 Fri
| ###
| 10.26
| ###
| 10.25
|
|
| 82.0
| 82.0
| 0.7 |
2007-Feb-15 Thu
| 10.46
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 10.55
| ###
| ###
| 10.46
| 5,222,359
| 0
| 27.8
| 27.8
| 0.7 |
2007-Feb-13 Tue
| 9.42
| 9.8
| 9.42
| 9.8
|
|
| ###
| ###
| 0.7 |
2007-Feb-12 Mon
| 9.53
| 9.54
| ###
| ###
| 1,775,781
| 8,470,475
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| 9.44
| 9.53
| 1,331,843
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| 9.46
| ###
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| 9.43
| 9.25
| 9.43
| 1,270,570
| 11,867,123
| ###
| ###
| ### |
2007-Feb-06 Tue
| ###
| ###
| 9.21
| ###
| 1,518,122
| 6,990,951
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 9.25
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| ###
| 9.22
| 9.27
|
|
| 34.1
| 34.1
| 0.7 |
2007-Feb-01 Thu
| ###
| 9.21
| ###
| 9.2
| 2,008,054
| 9,247,088
| 76.5
| 76.5
| 0.7 |
2007-Jan-31 Wed
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 9.2
| 9.43
| 9.2
| 9.4
| 1,863,347
| 17,357,077
| ###
| ###
| ### |
2007-Jan-29 Mon
| 9.5
| 9.5
| 9.21
| 9.27
|
|
| ###
| ###
| 0.7 |
2007-Jan-25 Thu
| ###
| ###
| ###
| 9.51
| 2,883,146
| 0
| 85.1
| 85.1
| ### |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,569,255
| 0
| 81.6
| 81.6
| 0.0 |
2007-Jan-22 Mon
| 8.86
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 8.83
| 8.88
| 8.79
| 8.88
|
|
| ###
| ###
| 0.6 |
2007-Jan-18 Thu
| 8.8
| 8.86
| 8.71
| 8.86
| 856,380
| ###
| ###
| ###
| 0.6 |
2007-Jan-17 Wed
| 8.75
| 8.78
| ###
| 8.72
| 956,945
| 4,200,988
| ###
| ###
| 0.6 |
2007-Jan-16 Tue
| ###
| 8.82
| ###
| 8.79
|
|
| 81.7
| 81.7
| 0.6 |
2007-Jan-15 Mon
| 8.7
| 8.7
| 8.57
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2007-Jan-12 Fri
| ###
| 8.75
| 8.59
| ###
| 1,147,257
| ###
| 66.3
| 66.3
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| 8.5
| 8.54
|
|
| 28.8
| 28.8
| ### |
2007-Jan-10 Wed
| 8.56
| ###
| 8.54
| 8.56
|
|
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 8.72
| 8.78
| ###
| ###
| 1,024,480
| ###
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 8.7
| ###
| ###
| 787,422
| 3,425,285
| 40.0
| 40.0
| 0.0 |
2007-Jan-05 Fri
| 8.76
| 8.86
| 8.73
| 8.73
|
|
| 35.5
| 35.5
| ### |
2007-Jan-04 Thu
| 8.85
| ###
| 8.76
| 8.82
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 8.89
| ###
| 8.85
| ###
| 424,923
| 1,880,284
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 8.83
| 8.83
|
|
| 18.9
| 18.9
| ### |
2006-Dec-29 Fri
| 8.83
| ###
| 8.83
| ###
| 328,741
| ###
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| 8.83
| 8.86
|
|
| 15.5
| 15.5
| 0.6 |
2006-Dec-27 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 8.82
| ###
| 8.79
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 8.75
| 8.79
| 2,123,252
| 9,289,227
| 23.3
| 23.3
| 0.6 |
2006-Dec-20 Wed
| 8.76
| ###
| 8.74
| 8.78
| 1,349,344
| ###
| ###
| ###
| 0.6 |
2006-Dec-19 Tue
| ###
| ###
| 8.78
| 8.8
| 1,533,820
| ###
| ###
| ###
| 0.6 |
2006-Dec-18 Mon
| ###
| 9
| ###
| ###
| 1,027,870
| ###
| 69.7
| 69.7
| 0.0 |
2006-Dec-15 Fri
| 8.88
| ###
| 8.78
| 8.88
|
|
| ###
| ###
| 0.6 |
2006-Dec-14 Thu
| 8.79
| 8.85
| 8.71
| 8.82
|
|
| 63.2
| 63.2
| ### |
2006-Dec-13 Wed
| 8.8
| 8.81
| 8.74
| 8.76
| 1,107,552
| ###
| 31.1
| 31.1
| 0.6 |
2006-Dec-12 Tue
| 8.81
| 8.86
| 8.71
| 8.72
| 1,242,981
| 10,919,588
| ###
| ###
| 0.6 |
2006-Dec-11 Mon
| 8.75
| 8.81
| 8.73
| 8.8
| 1,013,959
| 8,892,420
| ###
| ###
| 0.6 |
2006-Dec-08 Fri
| 8.78
| ###
| 8.71
| 8.79
| 2,032,525
| 8,851,646
| ###
| ###
| 0.6 |
2006-Dec-07 Thu
| 8.8
| 8.81
| 8.7
| 8.74
|
|
| ###
| ###
| 0.6 |
2006-Dec-06 Wed
| ###
| 8.88
| 8.53
| 8.75
| 2,574,244
| ###
| 78.1
| 78.1
| 0.6 |
2006-Dec-05 Tue
| ###
| ###
| ###
| 8.7
| 2,181,524
| 0
| ###
| ###
| ### |
2006-Dec-04 Mon
| ###
| ###
| 8.81
| ###
| 621,085
| 2,735,879
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 8.88
| ###
| 1,454,854
| 6,459,551
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 8.85
| ###
| 8.72
| ###
| 2,142,953
| 9,343,275
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 8.72
| 8.83
| ###
| 8.83
| 1,102,548
| 4,867,749
| ###
| ###
| ### |
2006-Nov-28 Tue
| 8.71
| 8.83
| ###
| 8.72
|
|
| 72.9
| 72.9
| 0.6 |
2006-Nov-27 Mon
| 8.83
| 8.86
| 8.76
| 8.82
| 909,785
| ###
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| 8.84
| ###
| 8.74
|
|
| 73.1
| 73.1
| 0.6 |
2006-Nov-23 Thu
| 8.58
| 8.72
| 8.58
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2006-Nov-22 Wed
| 8.51
| 8.56
| 8.4
| 8.56
| 1,302,579
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| 8.23
| 8.49
| 8.22
| 8.45
| 2,473,752
| ###
| ###
| ###
| ### |
2006-Nov-20 Mon
| 8.53
| 8.53
| 8.23
| 8.23
| 1,325,825
| ###
| ###
| ###
| 0.6 |
2006-Nov-17 Fri
| ###
| ###
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2006-Nov-16 Thu
| 8.44
| 8.47
| 8.2
| ###
| 2,452,529
| 20,441,829
| 31.5
| 31.5
| 0.0 |
2006-Nov-15 Wed
| ###
| 8.59
| ###
| 8.5
| 4,420,256
| ###
| ###
| ###
| 0.6 |
2006-Nov-14 Tue
| 7.79
| 7.81
| 7.71
| 7.71
| 2,348,045
| 18,220,829
| 23.8
| 23.8
| ### |
2006-Nov-13 Mon
| 7.7
| 7.83
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 7.71
| 7.76
| ###
| 7.7
|
|
| 29.5
| 29.5
| 0.6 |
2006-Nov-09 Thu
| ###
| 7.78
| ###
| 7.73
| 1,027,670
| ###
| 78.9
| 78.9
| 0.6 |
2006-Nov-08 Wed
| 7.75
| 7.75
| ###
| 7.7
| 1,238,951
| ###
| ###
| ###
| 0.6 |
2006-Nov-07 Tue
| ###
| 7.75
| ###
| ###
| 828,845
| 3,211,774
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 7.56
| ###
| 7.55
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Nov-03 Fri
| 7.57
| ###
| 7.56
| ###
| 270,989
| ###
| 75.1
| 75.1
| 0.0 |
2006-Nov-02 Thu
| 7.57
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 7.58
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Oct-31 Tue
| 7.75
| 7.79
| 7.56
| 7.7
|
|
| 31.2
| 31.2
| 0.6 |
2006-Oct-30 Mon
| 7.8
| 7.85
| 7.78
| 7.79
| 888,121
| ###
| ###
| ###
| ### |
2006-Oct-27 Fri
| 7.8
| 7.84
| 7.75
| 7.8
| 1,872,923
| ###
| 70.1
| 70.1
| 0.6 |
2006-Oct-26 Thu
| 7.84
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 7.8
| 7.89
| 7.75
| 7.8
| 1,434,470
| 11,217,555
| 65.6
| 65.6
| 0.6 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,710,188
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 7.85
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 859,579
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 7.82
| ###
| 2,079,670
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 2,338,153
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 8
| 8
| ###
| ###
| 2,167,449
| ###
| 30.5
| 30.5
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 573,746
| 0
| 31.7
| 31.7
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 8
| 8
| 600,371
| 2,401,484
| 28.3
| 28.3
| ### |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 307,348
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 859,975
| 0
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 7.82
| ###
| 7.82
| ###
| 1,839,685
| ###
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 7.75
| 7.8
| 7.7
| 7.76
|
|
| ###
| ###
| 0.6 |
2006-Oct-03 Tue
| 7.76
| 7.8
| 7.71
| 7.76
| 1,154,754
| ###
| 69.7
| 69.7
| 0.6 |
2006-Oct-02 Mon
| 7.7
| 7.79
| 7.59
| 7.76
|
|
| 72.8
| 72.8
| 0.6 |
2006-Sep-29 Fri
| 7.48
| 7.74
| 7.48
| 7.71
| 1,757,488
| 13,374,483
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| ###
| ###
| 7.5
| 2,217,087
| 0
| ###
| ###
| 0.5 |
2006-Sep-27 Wed
| 7.47
| ###
| 7.47
| 7.58
| 580,525
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| 7.49
| ###
| 7.44
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 7.42
| ###
| ###
| 4,371,925
| 16,219,841
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 7.43
| ###
| ###
| 818,884
| 3,042,154
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 7.5
| ###
| 7.42
| 7.44
| 909,746
| 3,375,157
| ###
| ###
| ### |
2006-Sep-18 Mon
| 7.45
| ###
| 7.41
| 7.54
| 605,041
| 2,241,676
| ###
| ###
| 0.5 |
2006-Sep-15 Fri
| 7.42
| 7.47
| ###
| 7.44
|
|
| 67.8
| 67.8
| ### |
2006-Sep-14 Thu
| 7.46
| 7.49
| ###
| 7.46
| 1,089,571
| 4,080,443
| 60.8
| 60.8
| 0.5 |
2006-Sep-13 Wed
| 7.5
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2006-Sep-11 Mon
| 7.7
| 7.7
| 7.54
| 7.56
| 566,258
| 4,314,885
| ###
| ###
| 0.5 |
2006-Sep-08 Fri
| 7.53
| ###
| 7.47
| ###
| 514,070
| 1,920,051
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 7.51
| 7.59
| 571,640
| ###
| ###
| ###
| 0.5 |
2006-Sep-06 Wed
| 7.85
| 7.85
| ###
| ###
| 661,148
| ###
| 13.1
| 13.1
| 0.0 |
2006-Sep-05 Tue
| ###
| 7.84
| ###
| 7.75
| 867,884
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| ###
| 7.72
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 7.8
| 7.8
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Aug-31 Thu
| 7.8
| 7.8
| ###
| 7.8
| 727,857
| 2,838,642
| 61.5
| 61.5
| 0.6 |
2006-Aug-30 Wed
| 7.79
| 7.8
| 7.74
| 7.78
| 1,165,772
| 9,058,048
| 31.8
| 31.8
| 0.6 |
2006-Aug-29 Tue
| 7.56
| ###
| 7.56
| ###
| 537,558
| ###
| 83.0
| 83.0
| 0.0 |
2006-Aug-28 Mon
| 7.59
| 7.71
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| 7.52
| ###
| 7.5
| ###
| 730,923
| ###
| 71.4
| 71.4
| 0.0 |
2006-Aug-24 Thu
| 7.82
| 7.82
| 7.5
| 7.52
| 869,320
| ###
| 7.9
| 7.9
| 0.5 |
2006-Aug-23 Wed
| 7.55
| ###
| 7.55
| 7.79
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| 7.55
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2006-Aug-21 Mon
| ###
| ###
| 7.28
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 7.27
| 7.28
| 1,555,254
| 5,653,348
| 18.9
| 18.9
| 0.5 |
2006-Aug-17 Thu
| 7.42
| 7.42
| 7.25
| ###
| 2,799,526
| 20,534,523
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 7.5
| 7.5
| 6.87
| 7.28
|
|
| 13.4
| 13.4
| 0.5 |
2006-Aug-15 Tue
| 7.53
| 7.53
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Aug-14 Mon
| ###
| 7.5
| ###
| 7.49
| 795,388
| ###
| ###
| ###
| ### |
2006-Aug-11 Fri
| 7.45
| 7.48
| ###
| 7.45
|
|
| 69.8
| 69.8
| 0.5 |
2006-Aug-10 Thu
| 7.41
| 7.55
| 7.4
| 7.5
|
|
| 79.5
| 79.5
| 0.5 |
2006-Aug-09 Wed
| ###
| ###
| 7.45
| 7.5
| 964,147
| 3,591,447
| ###
| ###
| 0.5 |
2006-Aug-08 Tue
| ###
| 7.75
| 7.59
| ###
| 1,008,759
| 7,737,181
| 27.1
| 27.1
| 0.0 |
2006-Aug-07 Mon
| 7.55
| 7.74
| 7.52
| 7.7
|
|
| 86.1
| 86.1
| 0.6 |
2006-Aug-04 Fri
| 7.7
| 7.72
| ###
| ###
| 763,481
| ###
| 25.4
| 25.4
| 0.0 |
2006-Aug-03 Thu
| 7.72
| 7.83
| 7.7
| 7.78
| 1,237,589
| 9,609,878
| 75.3
| 75.3
| 0.6 |
2006-Aug-02 Wed
| 7.75
| 7.81
| 7.57
| 7.57
|
|
| 16.3
| 16.3
| ### |
2006-Aug-01 Tue
| ###
| ###
| 7.75
| 7.76
| 333,022
| ###
| 22.0
| 22.0
| 0.6 |
2006-Jul-31 Mon
| ###
| ###
| 7.76
| 7.86
|
|
| 30.1
| 30.1
| ### |
2006-Jul-28 Fri
| 7.82
| ###
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2006-Jul-27 Thu
| ###
| 7.85
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Jul-26 Wed
| 7.84
| 7.85
| ###
| ###
| 734,575
| ###
| 20.0
| 20.0
| 0.0 |
2006-Jul-25 Tue
| 7.75
| 7.82
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2006-Jul-24 Mon
| 7.55
| 7.56
| 7.42
| 7.55
| 339,186
| ###
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 7.5
| 7.57
| 7.5
| 7.55
|
|
| 77.0
| 77.0
| ### |
2006-Jul-20 Thu
| 7.57
| ###
| 7.51
| 7.57
| 637,354
| ###
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 7.5
| ###
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2006-Jul-18 Tue
| ###
| 7.73
| 7.42
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Jul-17 Mon
| 7.57
| 7.73
| 7.4
| ###
| 601,725
| 4,552,049
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 7.81
| 7.81
| 7.58
| 7.58
| 1,219,046
| 9,380,558
| ###
| ###
| ### |
2006-Jul-13 Thu
| 7.82
| ###
| 7.81
| 7.85
| 524,877
| 2,049,644
| ###
| ###
| ### |
2006-Jul-12 Wed
| 7.85
| ###
| 7.8
| ###
| 393,548
| ###
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 7.75
| 7.85
| 7.75
| 7.77
| 318,172
| 2,481,741
| 73.8
| 73.8
| 0.6 |
2006-Jul-10 Mon
| ###
| 7.81
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2006-Jul-07 Fri
| 7.86
| 7.87
| 7.79
| 7.86
| 541,685
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 7.7
| ###
| 7.7
| 7.86
| 790,527
| 3,043,528
| ###
| ###
| ### |
2006-Jul-05 Wed
| 7.8
| 7.89
| 7.76
| 7.77
| 1,261,372
| ###
| 28.2
| 28.2
| 0.6 |
2006-Jul-04 Tue
| 7.82
| 7.83
| 7.74
| 7.77
| 1,066,057
| 8,299,253
| 29.4
| 29.4
| 0.6 |
2006-Jul-03 Mon
| 7.83
| 7.84
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Jun-30 Fri
| 7.87
| ###
| 7.73
| 7.85
|
|
| 35.6
| 35.6
| ### |
2006-Jun-28 Wed
| ###
| 7.47
| 7.23
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Jun-27 Tue
| 7.42
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 7.4
| 7.47
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2006-Jun-23 Fri
| 7.55
| ###
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Jun-22 Thu
| 7.71
| 7.8
| ###
| ###
| 1,053,248
| ###
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 7.51
| 7.71
| 7.49
| 7.71
| 837,044
| ###
| 87.6
| 87.6
| ### |
2006-Jun-20 Tue
| 7.56
| 7.75
| 7.5
| 7.54
| 1,702,949
| 12,984,986
| ###
| ###
| 0.5 |
2006-Jun-19 Mon
| 7.59
| ###
| 7.5
| 7.57
| 373,721
| 1,401,453
| ###
| ###
| ### |
2006-Jun-16 Fri
| 7.44
| ###
| 7.44
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-15 Thu
| 7.42
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 7.56
| 7.58
| ###
| ###
| 1,759,085
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 7.75
| 7.75
| 7.5
| 7.72
| 2,243,750
| ###
| 34.4
| 34.4
| ### |
2006-Jun-08 Thu
| 7.55
| 7.83
| 7.52
| 7.7
|
|
| ###
| ###
| 0.6 |
2006-Jun-07 Wed
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 7.76
| 7.76
| ###
| ###
| 950,551
| ###
| 32.6
| 32.6
| 0.0 |
2006-Jun-05 Mon
| 7.77
| ###
| 7.77
| 7.84
| 827,481
| ###
| 76.1
| 76.1
| 0.6 |
2006-Jun-02 Fri
| ###
| 8
| 7.77
| 7.77
| 2,317,270
| 18,271,673
| ###
| ###
| 0.6 |
2006-Jun-01 Thu
| 7.89
| ###
| 7.75
| 7.8
|
|
| 23.5
| 23.5
| 0.6 |
2006-May-31 Wed
| 7.84
| 7.85
| 7.7
| 7.77
| 3,370,286
| 26,203,973
| 27.1
| 27.1
| 0.6 |
2006-May-30 Tue
| 7.8
| ###
| 7.8
| 7.88
| 377,559
| 1,472,480
| 76.8
| 76.8
| 0.6 |
2006-May-29 Mon
| ###
| ###
| 7.84
| 7.87
|
|
| ###
| ###
| 0.6 |
2006-May-26 Fri
| 7.86
| ###
| 7.82
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-May-25 Thu
| 7.78
| 7.8
| ###
| 7.73
|
|
| 35.3
| 35.3
| 0.6 |
2006-May-24 Wed
| ###
| ###
| 7.8
| 7.85
| 2,952,081
| ###
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 1,818,323
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| 8
| 545,625
| 0
| ###
| ###
| ### |
2006-May-19 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 7.83
| ###
| 1,629,142
| ###
| 86.6
| 86.6
| 0.0 |
2006-May-17 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2006-May-16 Tue
| 8
| 8.27
| 8
| 8.23
|
|
| ###
| ###
| 0.6 |
2006-May-15 Mon
| ###
| ###
| 8
| ###
| 1,412,384
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 8.21
| ###
| 8.21
| 1,594,656
| ###
| 82.4
| 82.4
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| 8.25
| 2,138,087
| 0
| 74.9
| 74.9
| ### |
2006-May-10 Wed
| ###
| 8.2
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 1,448,752
| 0
| 68.2
| 68.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 7.8
| ###
| 7.78
| 7.83
|
|
| 62.0
| 62.0
| ### |
2006-May-04 Thu
| 7.88
| 7.88
| ###
| 7.78
|
|
| 31.5
| 31.5
| 0.6 |
2006-May-03 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| 17.7
| 17.7
| 0.6 |
2006-May-02 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 7.85
| 7.88
| 2,929,044
| ###
| 29.2
| 29.2
| 0.6 |
2006-Apr-27 Thu
| ###
| ###
| 8
| 8
| 1,841,951
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| 8
| 8.2
| ###
| ###
| 1,431,576
| ###
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| 8
| 1,115,080
| 0
| ###
| ###
| ### |
2006-Apr-21 Fri
| ###
| ###
| ###
| 8
| 1,315,774
| 0
| 67.1
| 67.1
| ### |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,535,747
| 0
| 30.8
| 30.8
| 0.0 |
2006-Apr-19 Wed
| 8
| ###
| ###
| ###
| 1,937,083
| 0
| 74.3
| 74.3
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 881,559
| 0
| 87.6
| 87.6
| 0.0 |
2006-Apr-13 Thu
| 7.59
| 7.72
| 7.59
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2006-Apr-11 Tue
| 7.75
| 7.84
| 7.71
| 7.73
| 653,351
| ###
| ###
| ###
| 0.6 |
2006-Apr-10 Mon
| ###
| 7.88
| ###
| 7.77
|
|
| 80.0
| 80.0
| 0.6 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 7.76
| 1,021,559
| 0
| ###
| ###
| 0.6 |
2006-Apr-06 Thu
| ###
| 8
| 7.84
| 7.84
| 1,366,954
| 10,826,275
| ###
| ###
| 0.6 |
2006-Apr-05 Wed
| ###
| 7.89
| ###
| 7.89
|
|
| 89.5
| 89.5
| ### |
2006-Apr-04 Tue
| 7.79
| 7.82
| ###
| ###
| 1,478,625
| 5,781,423
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 7.89
| ###
| 7.79
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| ###
| ###
| 7.26
| ###
| 3,386,229
| ###
| 68.1
| 68.1
| 0.0 |
2006-Mar-30 Thu
| 7.59
| ###
| ###
| 7.4
| 1,735,740
| 0
| ###
| ###
| 0.5 |
2006-Mar-29 Wed
| 7.49
| 7.59
| 7.41
| 7.57
|
|
| 72.3
| 72.3
| ### |
2006-Mar-28 Tue
| 7.41
| 7.56
| 7.4
| 7.49
|
|
| 72.7
| 72.7
| ### |
2006-Mar-27 Mon
| 7.25
| 7.49
| 7.23
| 7.45
|
|
| ###
| ###
| 0.5 |
2006-Mar-24 Fri
| ###
| 7.24
| ###
| ###
| 1,684,829
| 6,099,080
| 75.8
| 75.8
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 7
| ###
| 7
| ###
| 1,143,428
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 874,287
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 6.89
| ###
| 6.89
| 7
| 2,790,970
| ###
| 79.6
| 79.6
| 0.5 |
2006-Mar-16 Thu
| ###
| ###
| 6.82
| 6.87
|
|
| 34.5
| 34.5
| ### |
2006-Mar-15 Wed
| 6.78
| ###
| 6.77
| 6.85
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 6.76
| 6.79
| 6.74
| 6.79
| 927,325
| 6,273,353
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| 6.78
| 6.79
| ###
| 6.79
| 1,548,288
| ###
| ###
| ###
| 0.5 |
2006-Mar-10 Fri
| 6.7
| 6.84
| ###
| 6.76
| 1,304,456
| ###
| 73.3
| 73.3
| 0.5 |
2006-Mar-09 Thu
| ###
| 6.73
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Mar-08 Wed
| 6.7
| 6.73
| ###
| 6.72
| 599,341
| 2,016,782
| 69.9
| 69.9
| 0.5 |
2006-Mar-07 Tue
| 6.7
| 6.74
| ###
| 6.71
| 1,726,329
| 5,817,728
| ###
| ###
| ### |
2006-Mar-06 Mon
| 6.7
| 6.79
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2006-Mar-03 Fri
| 6.74
| 6.78
| 6.7
| 6.7
| 1,031,742
| 6,953,941
| 26.4
| 26.4
| 0.5 |
2006-Mar-02 Thu
| 6.71
| 6.73
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-Mar-01 Wed
| 6.74
| 6.74
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2006-Feb-28 Tue
| 6.71
| 6.81
| 6.7
| 6.77
| 2,280,184
| 15,402,642
| ###
| ###
| ### |
2006-Feb-27 Mon
| 6.74
| 6.78
| 6.72
| 6.75
|
|
| ###
| ###
| 0.5 |
2006-Feb-24 Fri
| 6.74
| 6.8
| 6.74
| 6.76
| 2,520,340
| ###
| ###
| ###
| 0.5 |
2006-Feb-23 Thu
| 6.76
| 6.8
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2006-Feb-22 Wed
| 6.78
| 6.79
| 6.74
| 6.77
| 2,423,772
| ###
| ###
| ###
| ### |
2006-Feb-21 Tue
| 6.81
| 6.82
| 6.74
| 6.8
| 2,174,089
| 14,740,323
| 30.1
| 30.1
| 0.5 |
2006-Feb-20 Mon
| 6.8
| 6.83
| 6.76
| 6.83
|
|
| 67.6
| 67.6
| 0.5 |
2006-Feb-17 Fri
| 6.75
| 6.82
| ###
| 6.8
| 1,990,680
| ###
| 75.7
| 75.7
| 0.5 |
2006-Feb-16 Thu
| ###
| 6.75
| ###
| 6.72
| 2,523,588
| ###
| ###
| ###
| 0.5 |
2006-Feb-15 Wed
| 6.72
| 6.83
| ###
| 6.71
|
|
| 39.3
| 39.3
| ### |
2006-Feb-14 Tue
| 6.89
| ###
| 6.89
| ###
| 1,986,043
| ###
| 84.5
| 84.5
| 0.0 |
2006-Feb-13 Mon
| 6.84
| 6.88
| 6.78
| 6.83
|
|
| 42.3
| 42.3
| 0.5 |
2006-Feb-10 Fri
| 6.84
| 6.88
| 6.74
| 6.83
| 924,629
| 6,296,723
| 33.4
| 33.4
| 0.5 |
2006-Feb-09 Thu
| 6.7
| 6.83
| 6.7
| 6.83
| 759,570
| ###
| 79.4
| 79.4
| 0.5 |
2006-Feb-08 Wed
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 6.75
| 6.78
| ###
| 6.76
| 1,201,758
| 4,073,959
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| 6.73
| 6.81
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2006-Feb-03 Fri
| ###
| 6.84
| 6.58
| 6.83
| 1,527,226
| 10,247,686
| ###
| ###
| 0.5 |
2006-Feb-02 Thu
| 6.78
| 6.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 6.89
| 6.89
| 6.76
| 6.78
| 1,084,773
| 7,403,575
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| ###
| ###
| 6.82
| 6.89
|
|
| 26.0
| 26.0
| 0.5 |
2006-Jan-30 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 1,902,629
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 7.28
| ###
| 7.22
|
|
| 73.4
| 73.4
| 0.5 |
2006-Jan-23 Mon
| ###
| 7.26
| ###
| ###
| 2,045,486
| ###
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 6.83
| ###
| 6.78
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Jan-18 Wed
| 6.88
| ###
| 6.79
| 6.82
|
|
| 41.9
| 41.9
| 0.5 |
2006-Jan-17 Tue
| ###
| ###
| 6.89
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| 7
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,621,585
| 0
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,963,221
| 0
| 80.0
| 80.0
| 0.0 |
2006-Jan-10 Tue
| 6.74
| 6.88
| 6.73
| 6.87
| 2,858,073
| 19,449,186
| ###
| ###
| ### |
2006-Jan-09 Mon
| 6.75
| 6.77
| 6.7
| 6.72
|
|
| 28.1
| 28.1
| 0.5 |
2006-Jan-06 Fri
| 6.7
| 6.77
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Jan-05 Thu
| ###
| 6.7
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Jan-04 Wed
| 6.73
| 6.74
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jan-03 Tue
| 6.79
| 6.79
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2005-Dec-30 Fri
| 6.76
| 6.81
| 6.73
| 6.79
| 558,025
| 3,777,829
| ###
| ###
| 0.5 |
2005-Dec-29 Thu
| 6.71
| 6.76
| 6.7
| 6.76
| 750,752
| ###
| ###
| ###
| 0.5 |
2005-Dec-28 Wed
| ###
| 6.72
| ###
| ###
| 946,653
| 3,180,754
| 66.6
| 66.6
| 0.0 |
2005-Dec-27 Tue
| ###
| 6.7
| ###
| 6.7
| 222,586
| ###
| 71.2
| 71.2
| 0.5 |
2005-Dec-23 Fri
| ###
| 6.7
| ###
| 6.7
| 222,586
| ###
| 71.2
| 71.2
| 0.5 |
2005-Dec-22 Thu
| 6.57
| ###
| 6.57
| ###
| 678,758
| 2,229,720
| 77.1
| 77.1
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 6.59
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 6.54
| 6.57
| 629,423
| ###
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 6.48
| ###
| 2,154,841
| 6,981,684
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| 6.72
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2005-Dec-14 Wed
| 6.72
| 6.72
| ###
| ###
| 1,098,275
| ###
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 6.8
| 6.8
| 6.7
| 6.7
| 901,772
| ###
| 25.0
| 25.0
| 0.5 |
2005-Dec-12 Mon
| ###
| 6.88
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2005-Dec-09 Fri
| 6.7
| 6.73
| ###
| ###
| 3,248,288
| 10,930,489
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 6.81
| 6.81
| ###
| 6.74
| 1,461,950
| ###
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| 6.81
| 6.86
|
|
| 17.4
| 17.4
| 0.5 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 1,274,457
| 0
| 72.6
| 72.6
| 0.0 |
2005-Dec-05 Mon
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 7
| 6.8
| 6.83
| 719,321
| ###
| ###
| ###
| 0.5 |
2005-Dec-01 Thu
| ###
| ###
| 6.8
| 6.89
| 656,486
| 2,232,052
| ###
| ###
| 0.5 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-29 Tue
| 7
| 7
| ###
| ###
| 987,478
| 3,456,173
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 938,748
| 0
| 22.3
| 22.3
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Nov-24 Thu
| 6.79
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 6.86
| 6.88
| 6.79
| 6.84
| 478,073
| 3,267,628
| ###
| ###
| 0.5 |
2005-Nov-22 Tue
| 6.88
| 6.88
| 6.79
| 6.8
| 5,249,529
| ###
| ###
| ###
| 0.5 |
2005-Nov-21 Mon
| 6.88
| 6.88
| 6.79
| 6.81
|
|
| 24.0
| 24.0
| ### |
2005-Nov-18 Fri
| ###
| ###
| 6.77
| 6.82
| 755,354
| 2,556,873
| ###
| ###
| 0.5 |
2005-Nov-17 Thu
| 6.79
| ###
| 6.75
| ###
| 964,322
| 3,254,586
| 82.0
| 82.0
| 0.0 |
2005-Nov-16 Wed
| 6.75
| 6.85
| ###
| 6.8
| 874,342
| 2,994,621
| 74.4
| 74.4
| 0.5 |
2005-Nov-15 Tue
| 6.85
| 6.87
| 6.75
| 6.75
|
|
| 19.8
| 19.8
| 0.5 |
2005-Nov-14 Mon
| 6.8
| 6.88
| 6.79
| 6.86
|
|
| 77.2
| 77.2
| 0.5 |
2005-Nov-11 Fri
| 6.85
| 6.88
| 6.77
| 6.85
| 1,154,084
| 7,876,623
| ###
| ###
| ### |
2005-Nov-10 Thu
| 6.82
| 6.88
| 6.77
| 6.85
| 1,386,850
| 9,465,251
| 72.7
| 72.7
| ### |
2005-Nov-09 Wed
| 6.59
| 6.8
| 6.57
| 6.77
| 1,077,029
| ###
| ###
| ###
| ### |
2005-Nov-08 Tue
| 6.45
| ###
| 6.45
| ###
| 869,352
| ###
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 6.45
| 6.5
| ###
| 6.41
|
|
| 30.4
| 30.4
| 0.5 |
2005-Nov-04 Fri
| 6.45
| 6.51
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 6.54
| 6.59
| 6.4
| 6.48
|
|
| 23.8
| 23.8
| 0.5 |
2005-Nov-02 Wed
| ###
| ###
| 6.47
| 6.49
| 2,177,885
| 7,045,457
| ###
| ###
| ### |
2005-Nov-01 Tue
| 6.53
| ###
| 6.51
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Oct-31 Mon
| 6.5
| 6.55
| 6.46
| 6.55
|
|
| 70.9
| 70.9
| 0.5 |
2005-Oct-28 Fri
| 6.45
| 6.45
| ###
| 6.4
|
|
| 28.7
| 28.7
| 0.5 |
2005-Oct-27 Thu
| 6.4
| 6.5
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2005-Oct-26 Wed
| 6.22
| ###
| 6.21
| ###
| 1,082,383
| ###
| 83.5
| 83.5
| 0.0 |
2005-Oct-25 Tue
| ###
| 6.26
| ###
| 6.21
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| 6.27
| 6.27
| ###
| ###
| 1,525,252
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 6.24
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 6.42
| 6.48
| 6.28
| ###
| 1,123,520
| 7,168,057
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 6.42
| 6.5
| ###
| 6.4
| 1,364,945
| 4,436,071
| ###
| ###
| 0.5 |
2005-Oct-18 Tue
| ###
| 6.5
| ###
| 6.5
|
|
| 85.4
| 85.4
| 0.5 |
2005-Oct-17 Mon
| ###
| 6.42
| ###
| ###
| 906,720
| 2,910,571
| 74.4
| 74.4
| 0.0 |
2005-Oct-14 Fri
| 6.46
| 6.46
| 6.27
| ###
| 1,166,222
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| 6.47
| 6.23
| 6.47
| 1,355,788
| 8,609,253
| ###
| ###
| 0.5 |
2005-Oct-12 Wed
| ###
| 6.51
| 6.29
| 6.46
| 1,530,075
| 9,792,480
| ###
| ###
| ### |
2005-Oct-11 Tue
| 6.47
| 6.47
| 6.22
| 6.28
|
|
| 13.8
| 13.8
| 0.4 |
2005-Oct-10 Mon
| 6.49
| 6.55
| 6.46
| 6.5
| 377,752
| 2,457,276
| ###
| ###
| 0.5 |
2005-Oct-07 Fri
| 6.57
| ###
| 6.41
| 6.49
| 948,850
| ###
| 16.2
| 16.2
| ### |
2005-Oct-06 Thu
| 6.49
| 6.58
| ###
| 6.58
| 2,302,826
| ###
| ###
| ###
| 0.5 |
2005-Oct-05 Wed
| 6.57
| ###
| 6.53
| 6.55
| 1,595,224
| ###
| 49.3
| 49.3
| 0.5 |
2005-Oct-04 Tue
| 6.55
| ###
| 6.5
| 6.55
|
|
| 71.7
| 71.7
| 0.5 |
2005-Oct-03 Mon
| ###
| ###
| 6.53
| 6.54
| 435,973
| 1,423,451
| 23.9
| 23.9
| 0.5 |
2005-Sep-30 Fri
| 6.7
| 6.7
| 6.58
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2005-Sep-29 Thu
| 6.72
| 6.72
| ###
| ###
| 578,871
| ###
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 6.79
| 6.79
| ###
| 6.75
| 1,101,175
| 3,738,489
| ###
| ###
| 0.5 |
2005-Sep-27 Tue
| 6.78
| 6.78
| 6.74
| 6.76
| 1,125,678
| 7,609,583
| 34.8
| 34.8
| 0.5 |
2005-Sep-26 Mon
| ###
| 6.75
| ###
| 6.74
| 2,077,175
| ###
| ###
| ###
| ### |
2005-Sep-23 Fri
| 6.47
| 6.58
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| ###
| ###
| 6.41
| 6.49
| 2,252,072
| ###
| ###
| ###
| ### |
2005-Sep-21 Wed
| 6.83
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 6.72
| 6.83
| 6.72
| 6.82
| 1,269,946
| 8,603,884
| 79.9
| 79.9
| 0.5 |
2005-Sep-19 Mon
| 6.82
| 6.83
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-Sep-16 Fri
| 6.75
| 6.85
| 6.71
| 6.83
|
|
| 75.1
| 75.1
| 0.5 |
2005-Sep-15 Thu
| ###
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-Sep-14 Wed
| 6.75
| 6.79
| 6.72
| 6.75
| 707,347
| 4,778,128
| 67.0
| 67.0
| 0.5 |
2005-Sep-13 Tue
| ###
| 6.79
| ###
| 6.75
| 1,539,023
| 5,224,983
| ###
| ###
| 0.5 |
2005-Sep-12 Mon
| 6.84
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 6.76
| 6.83
| 6.74
| 6.74
| 695,742
| ###
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| 6.74
| 6.8
|
|
| 20.8
| 20.8
| 0.5 |
2005-Sep-07 Wed
| 6.8
| ###
| 6.79
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Sep-06 Tue
| 6.74
| 6.83
| 6.74
| 6.76
| 324,021
| 2,198,482
| 73.5
| 73.5
| 0.5 |
2005-Sep-05 Mon
| 6.85
| ###
| 6.74
| 6.74
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| 6.82
| ###
| 1,883,486
| 6,422,687
| 33.1
| 33.1
| 0.0 |
2005-Sep-01 Thu
| 6.73
| ###
| 6.73
| 6.89
| 1,313,187
| 4,418,874
| ###
| ###
| 0.5 |
2005-Aug-31 Wed
| ###
| 6.7
| ###
| ###
| 1,014,246
| 3,397,724
| 31.0
| 31.0
| 0.0 |
2005-Aug-30 Tue
| ###
| 6.74
| ###
| 6.71
| 1,613,844
| 5,438,654
| ###
| ###
| ### |
2005-Aug-29 Mon
| 6.72
| 6.72
| 6.55
| ###
| 2,897,244
| ###
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 6.74
| 6.77
| ###
| 6.72
| 23,426,049
| 79,297,175
| 29.2
| 29.2
| 0.5 |
2005-Aug-25 Thu
| ###
| ###
| 6.87
| 6.87
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| 7
| 6.8
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Aug-23 Tue
| 6.8
| 7
| 6.8
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-Aug-22 Mon
| ###
| 6.8
| ###
| 6.78
|
|
| 85.9
| 85.9
| 0.5 |
2005-Aug-19 Fri
| ###
| ###
| 6.52
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-18 Thu
| 6.71
| 6.73
| 6.53
| 6.56
|
|
| 18.8
| 18.8
| 0.5 |
2005-Aug-17 Wed
| ###
| 6.87
| 6.57
| 6.77
|
|
| 86.0
| 86.0
| ### |
2005-Aug-16 Tue
| 6.5
| 6.74
| 6.45
| 6.7
| 5,950,485
| 39,243,448
| 89.9
| 89.9
| 0.5 |
2005-Aug-15 Mon
| 6.23
| 6.29
| 6.21
| 6.23
|
|
| 67.3
| 67.3
| 0.4 |
2005-Aug-12 Fri
| ###
| ###
| ###
| 6.22
|
|
| 17.9
| 17.9
| 0.4 |
2005-Aug-11 Thu
| 6.21
| ###
| ###
| 6.29
|
|
| 77.3
| 77.3
| ### |
2005-Aug-10 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 6.2
| 6.2
| ###
| ###
| 1,032,927
| 3,202,073
| 26.7
| 26.7
| 0.0 |
2005-Aug-08 Mon
| 6.2
| 6.24
| ###
| 6.22
| 475,947
| 1,484,954
| 70.5
| 70.5
| 0.4 |
2005-Aug-05 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Aug-04 Thu
| 6.21
| 6.21
| ###
| ###
| 784,248
| ###
| 33.7
| 33.7
| 0.0 |
2005-Aug-03 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 3,732,478
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 449,984
| 0
| 83.0
| 83.0
| 0.0 |
2005-Jul-29 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 6.24
| ###
| ###
| 2,289,786
| ###
| 79.6
| 79.6
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 3,888,520
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 5.86
| ###
| 5.85
| ###
| 4,445,377
| 13,002,727
| 84.0
| 84.0
| 0.0 |
2005-Jul-20 Wed
| 5.84
| 5.85
| 5.79
| 5.8
| 818,170
| 4,761,749
| 24.3
| 24.3
| 0.4 |
2005-Jul-19 Tue
| 5.78
| 5.89
| 5.78
| 5.8
|
|
| 72.7
| 72.7
| 0.4 |
2005-Jul-18 Mon
| 5.82
| 5.85
| 5.77
| 5.82
| 1,250,870
| 7,267,554
| ###
| ###
| 0.4 |
2005-Jul-15 Fri
| ###
| ###
| 5.82
| 5.82
| 1,421,778
| 4,137,373
| ###
| ###
| 0.4 |
2005-Jul-14 Thu
| ###
| ###
| 5.85
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 5.85
| 5.89
| 1,119,987
| ###
| 34.1
| 34.1
| ### |
2005-Jul-12 Tue
| 5.79
| 5.86
| 5.79
| 5.83
|
|
| 77.7
| 77.7
| ### |
2005-Jul-11 Mon
| 5.73
| 5.78
| ###
| 5.76
| 1,380,984
| 3,991,043
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| 5.71
| 5.59
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-07 Thu
| 5.82
| 5.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 5.85
| 5.86
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Jul-05 Tue
| 5.79
| 5.85
| 5.79
| 5.81
| 2,042,579
| ###
| 70.1
| 70.1
| ### |
2005-Jul-04 Mon
| 5.76
| 5.8
| 5.75
| 5.78
|
|
| 72.5
| 72.5
| 0.4 |
2005-Jul-01 Fri
| 5.8
| 5.81
| 5.72
| 5.73
| 3,300,472
| 19,027,221
| 16.3
| 16.3
| ### |
2005-Jun-30 Thu
| ###
| 6
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Jun-28 Tue
| 5.89
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 6
| ###
| ###
| ###
| 3,980,450
| 0
| 32.7
| 32.7
| 0.0 |
2005-Jun-23 Thu
| 6.27
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 6.41
| 6.41
| ###
| 6.25
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| 6.45
| ###
| 6.42
| 1,303,789
| ###
| 87.1
| 87.1
| 0.5 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 6
| ###
| 6
| ###
| 3,335,486
| 10,006,458
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 5.85
| ###
| 3,750,227
| ###
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 5.82
| 5.84
| 5.77
| 5.8
| 1,041,681
| 6,046,958
| 30.4
| 30.4
| 0.4 |
2005-Jun-09 Thu
| ###
| ###
| 5.82
| 5.82
|
|
| 15.9
| 15.9
| 0.4 |
2005-Jun-08 Wed
| 5.8
| ###
| 5.79
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Jun-07 Tue
| 5.79
| 5.82
| 5.77
| 5.79
| 967,077
| ###
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 5.74
| 5.82
| 5.71
| 5.75
|
|
| 68.8
| 68.8
| ### |
2005-Jun-03 Fri
| 5.8
| 5.84
| 5.73
| 5.75
| 820,327
| ###
| ###
| ###
| ### |
2005-Jun-02 Thu
| 5.8
| 5.85
| 5.72
| 5.78
| 1,808,324
| 10,461,154
| 29.8
| 29.8
| 0.4 |
2005-Jun-01 Wed
| 5.85
| 5.85
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 5.75
| ###
| 5.72
| ###
| 2,535,448
| 7,251,381
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 5.77
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-May-27 Fri
| ###
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2005-May-26 Thu
| ###
| 5.75
| 5.58
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-May-25 Wed
| 5.83
| 5.83
| ###
| ###
| 897,381
| ###
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 5.89
| ###
| 5.77
| 5.78
| 3,112,274
| ###
| ###
| ###
| 0.4 |
2005-May-23 Mon
| 5.89
| ###
| ###
| ###
| 1,489,220
| 0
| 67.8
| 67.8
| 0.0 |
2005-May-20 Fri
| 5.85
| ###
| 5.71
| 5.86
|
|
| 69.3
| 69.3
| 0.4 |
2005-May-19 Thu
| ###
| 5.84
| ###
| 5.84
|
|
| 89.2
| 89.2
| 0.4 |
2005-May-18 Wed
| 5.23
| 5.54
| ###
| 5.51
| 1,699,744
| ###
| 95.0
| 95.0
| ### |
2005-May-17 Tue
| ###
| 5.28
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 438,150
| 0
| 39.5
| 39.5
| 0.0 |
2005-May-13 Fri
| 5.2
| 5.21
| ###
| 5.2
| 640,929
| 1,669,620
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| ###
| 5.25
| ###
| 5.23
| 1,511,820
| 3,968,527
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 749,682
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 2,444,444
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 1,065,520
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 4.78
| ###
| 1,930,123
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 5.26
| ###
| ###
| 1,217,859
| ###
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 1,146,520
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 4.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2005-Apr-28 Thu
| 5.4
| 5.4
| ###
| 5.2
| 7,856,551
| 21,212,687
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| 5.42
| ###
| 5.41
| 866,481
| ###
| ###
| ###
| ### |
2005-Apr-26 Tue
| 5.41
| 5.44
| ###
| 5.4
| 2,612,223
| 7,105,246
| ###
| ###
| 0.4 |
2005-Apr-22 Fri
| 5.45
| 5.49
| ###
| 5.4
| 762,546
| 2,093,188
| ###
| ###
| 0.4 |
2005-Apr-21 Thu
| ###
| 5.43
| ###
| 5.4
| 2,211,782
| 6,004,988
| 83.8
| 83.8
| 0.4 |
2005-Apr-20 Wed
| ###
| 5.45
| ###
| 5.43
|
|
| 78.1
| 78.1
| 0.4 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 5.25
| ###
| 5.25
| ###
| 1,568,046
| 4,116,120
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 5.55
| 5.55
| 5.45
| 5.5
| 1,719,052
| 9,454,786
| 37.9
| 37.9
| 0.4 |
2005-Apr-13 Wed
| 5.71
| 5.75
| 5.52
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Apr-12 Tue
| 5.45
| ###
| 5.45
| ###
| 1,012,344
| ###
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 5.46
| 5.5
| 5.44
| 5.47
|
|
| 77.8
| 77.8
| ### |
2005-Apr-08 Fri
| ###
| ###
| 5.48
| 5.53
|
|
| 18.0
| 18.0
| ### |
2005-Apr-07 Thu
| 5.5
| 5.58
| 5.41
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Apr-06 Wed
| 5.45
| 5.5
| 5.41
| 5.5
|
|
| 80.9
| 80.9
| 0.4 |
2005-Apr-05 Tue
| 5.4
| 5.45
| ###
| 5.44
| 2,003,658
| ###
| ###
| ###
| 0.4 |
2005-Apr-04 Mon
| 5.45
| 5.5
| ###
| 5.41
| 1,281,256
| 3,523,454
| 36.2
| 36.2
| ### |
2005-Apr-01 Fri
| ###
| ###
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2005-Mar-31 Thu
| ###
| ###
| 5.53
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 5.41
| 5.53
| ###
| 5.53
|
|
| 93.0
| 93.0
| ### |
2005-Mar-29 Tue
| ###
| ###
| 5.42
| 5.46
|
|
| 19.0
| 19.0
| ### |
2005-Mar-24 Thu
| ###
| 5.8
| 5.58
| ###
| 1,296,773
| ###
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 5.79
| 5.79
| 5.7
| 5.73
| 1,830,356
| ###
| ###
| ###
| ### |
2005-Mar-21 Mon
| ###
| ###
| 5.8
| 5.86
|
|
| 26.7
| 26.7
| 0.4 |
2005-Mar-18 Fri
| 5.87
| ###
| 5.82
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Mar-17 Thu
| 6
| 6
| 5.8
| 5.84
| 2,176,920
| 12,843,828
| 14.1
| 14.1
| 0.4 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Mar-14 Mon
| 5.87
| ###
| 5.85
| ###
| 2,675,147
| ###
| 90.6
| 90.6
| 0.0 |
2005-Mar-11 Fri
| 5.78
| 5.84
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Mar-10 Thu
| 5.85
| 5.85
| 5.73
| 5.79
| 1,453,122
| 8,413,576
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| ###
| 5.83
| 5.84
| 1,004,472
| ###
| 17.9
| 17.9
| 0.4 |
2005-Mar-08 Tue
| 5.8
| ###
| 5.78
| ###
| 1,599,885
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 5.73
| 5.77
| ###
| 5.76
|
|
| 71.9
| 71.9
| ### |
2005-Mar-04 Fri
| ###
| 5.74
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 5.49
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Mar-02 Wed
| 5.77
| 5.77
| 5.57
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Mar-01 Tue
| 5.76
| 5.77
| ###
| 5.71
|
|
| 28.4
| 28.4
| 0.4 |
2005-Feb-28 Mon
| ###
| 5.76
| ###
| 5.76
|
|
| 79.5
| 79.5
| ### |
2005-Feb-25 Fri
| 5.43
| ###
| 5.43
| 5.57
|
|
| ###
| ###
| 0.4 |
2005-Feb-24 Thu
| 5.46
| 5.59
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Feb-22 Tue
| 5.79
| 5.79
| ###
| ###
| 1,896,240
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 6
| 6
| 5.79
| 5.8
| 2,384,442
| 14,056,285
| 12.4
| 12.4
| 0.4 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 6
| 6.21
| 5.85
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-16 Wed
| 6.56
| ###
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 6.42
| 6.55
| 6.42
| 6.49
|
|
| 82.1
| 82.1
| ### |
2005-Feb-14 Mon
| 6.46
| ###
| ###
| 6.42
| 1,584,871
| 0
| 34.2
| 34.2
| 0.5 |
2005-Feb-11 Fri
| ###
| 6.49
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2005-Feb-10 Thu
| 6.48
| 6.48
| ###
| ###
| 1,504,086
| ###
| 25.3
| 25.3
| 0.0 |
2005-Feb-09 Wed
| 6.55
| 6.56
| 6.47
| 6.5
| 2,313,556
| ###
| 31.9
| 31.9
| 0.5 |
2005-Feb-08 Tue
| 6.56
| ###
| 6.5
| 6.54
|
|
| 36.5
| 36.5
| 0.5 |
2005-Feb-07 Mon
| 6.52
| ###
| 6.52
| 6.56
| 3,383,822
| 11,031,259
| 76.0
| 76.0
| 0.5 |
2005-Feb-04 Fri
| 6.41
| ###
| 6.41
| 6.5
| 2,453,479
| ###
| 83.0
| 83.0
| 0.5 |
2005-Feb-03 Thu
| ###
| 6.42
| ###
| 6.4
|
|
| 75.0
| 75.0
| 0.5 |
2005-Feb-02 Wed
| 6.41
| 6.43
| 6.24
| ###
| 2,036,284
| 12,899,859
| 24.2
| 24.2
| 0.0 |
2005-Feb-01 Tue
| ###
| 6.29
| ###
| 6.25
|
|
| ###
| ###
| ### |
2005-Jan-31 Mon
| 5.85
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 5.88
| ###
| 5.85
| 5.85
|
|
| 29.5
| 29.5
| 0.4 |
2005-Jan-27 Thu
| ###
| ###
| 5.83
| 5.85
| 1,241,870
| 3,620,051
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.81
| ###
| 5.8
| 5.81
|
|
| 72.2
| 72.2
| ### |
2005-Jan-24 Mon
| ###
| ###
| 5.89
| ###
| 733,151
| 2,159,129
| 26.6
| 26.6
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 5.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Jan-20 Thu
| ###
| 6
| 5.81
| 5.85
|
|
| 27.1
| 27.1
| 0.4 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 752,783
| 0
| 17.1
| 17.1
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| 6
| 845,446
| 0
| ###
| ###
| 0.4 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 4,603,986
| 0
| 21.0
| 21.0
| 0.0 |
2005-Jan-06 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2005-Jan-05 Wed
| 5.86
| 5.89
| 5.8
| 5.86
| 1,320,344
| ###
| ###
| ###
| 0.4 |
2005-Jan-04 Tue
| ###
| 5.88
| ###
| 5.86
| 1,040,141
| ###
| 92.8
| 92.8
| 0.4 |
2004-Dec-31 Fri
| 5.59
| 5.7
| 5.59
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 5.7
| 5.71
| ###
| ###
| 1,017,821
| 2,905,878
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 5.71
| 5.71
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2004-Dec-23 Thu
| ###
| 5.71
| ###
| ###
| 821,574
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 5.58
| ###
| 5.55
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Dec-21 Tue
| 5.59
| ###
| 5.53
| 5.54
| 1,645,275
| 4,549,185
| 25.7
| 25.7
| 0.4 |
2004-Dec-20 Mon
| 5.55
| ###
| 5.54
| 5.57
| 1,099,440
| 3,045,448
| 74.0
| 74.0
| 0.4 |
2004-Dec-17 Fri
| 5.5
| ###
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2004-Dec-16 Thu
| ###
| 5.52
| 5.29
| 5.5
| 3,081,878
| 16,657,550
| 89.8
| 89.8
| 0.4 |
2004-Dec-15 Wed
| 5.25
| 5.29
| 5.22
| 5.27
| 956,484
| 5,026,323
| 73.0
| 73.0
| ### |
2004-Dec-14 Tue
| ###
| 5.24
| ###
| 5.23
|
|
| 84.2
| 84.2
| ### |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 405,945
| 0
| 37.7
| 37.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 1,519,256
| 0
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 5.2
| 5.2
| ###
| ###
| 1,115,824
| 2,901,142
| 44.7
| 44.7
| 0.0 |
2004-Dec-07 Tue
| 5.22
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2004-Dec-06 Mon
| ###
| 5.28
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Dec-03 Fri
| 5.25
| 5.27
| ###
| ###
| 1,054,252
| 2,777,954
| 24.3
| 24.3
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| ###
| ###
| 5.23
| 5.29
| 1,352,776
| ###
| 34.6
| 34.6
| 0.4 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 714,645
| 0
| 69.4
| 69.4
| 0.0 |
2004-Nov-29 Mon
| 5.26
| ###
| 5.26
| ###
| 1,319,725
| 3,470,876
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 5.25
| 5.27
| 2,193,485
| ###
| ###
| ###
| ### |
2004-Nov-25 Thu
| ###
| ###
| 5.22
| 5.29
| 982,826
| 2,565,175
| 32.4
| 32.4
| 0.4 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 1,507,275
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 1,584,159
| 0
| 78.1
| 78.1
| 0.0 |
2004-Nov-22 Mon
| 5.25
| 5.25
| ###
| ###
| 1,650,321
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 5.4
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2004-Nov-18 Thu
| 5.45
| 5.5
| ###
| 5.41
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 5.45
| ###
| 5.43
| 5.5
|
|
| 76.9
| 76.9
| 0.4 |
2004-Nov-16 Tue
| 5.45
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 2,055,245
| 0
| 81.5
| 81.5
| 0.0 |
2004-Nov-12 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 5.25
| 5.26
| 1,386,087
| 3,638,478
| ###
| ###
| 0.4 |
2004-Nov-10 Wed
| ###
| 5.41
| ###
| ###
| 1,124,283
| 3,041,185
| 73.5
| 73.5
| 0.0 |
2004-Nov-09 Tue
| 5.26
| 5.43
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| 5.27
| ###
| 5.22
| 5.25
|
|
| 30.1
| 30.1
| 0.4 |
2004-Nov-05 Fri
| 5.27
| 5.28
| 5.21
| 5.26
|
|
| 32.6
| 32.6
| 0.4 |
2004-Nov-04 Thu
| 5.28
| ###
| 5.21
| 5.26
| 2,392,959
| 6,233,658
| ###
| ###
| 0.4 |
2004-Nov-03 Wed
| 5.25
| ###
| 5.23
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Nov-02 Tue
| 5.29
| ###
| 5.21
| 5.22
| 892,545
| 2,325,079
| 18.3
| 18.3
| 0.4 |
2004-Nov-01 Mon
| ###
| 5.28
| ###
| 5.27
|
|
| ###
| ###
| ### |
2004-Oct-29 Fri
| 5.22
| 5.25
| ###
| 5.22
| 3,581,121
| 9,400,442
| 66.1
| 66.1
| 0.4 |
2004-Oct-28 Thu
| 5.21
| 5.28
| ###
| ###
| 1,963,478
| 5,183,581
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| 5.2
|
|
| 73.9
| 73.9
| ### |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 3,618,973
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 4.76
| 4.83
| 3,299,740
| 7,853,381
| 20.2
| 20.2
| 0.3 |
2004-Oct-22 Fri
| 5.24
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 4.51
| ###
| 4.51
| 5.25
| 21,263,780
| 47,949,823
| 99.5
| 99.5
| 0.4 |
2004-Oct-20 Wed
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| 4.23
|
|
| 17.7
| 17.7
| 0.3 |
2004-Oct-18 Mon
| 4.22
| 4.29
| ###
| 4.29
| 1,130,548
| 2,425,025
| 84.2
| 84.2
| ### |
2004-Oct-15 Fri
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| 4.2
| ###
| 4.2
| 3,880,343
| 8,148,720
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,894,789
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 3.89
| ###
| 3.89
| 4
|
|
| 88.3
| 88.3
| 0.3 |
2004-Oct-11 Mon
| ###
| ###
| 3.83
| 3.89
|
|
| 29.0
| 29.0
| 0.3 |
2004-Oct-08 Fri
| 3.87
| 3.88
| 3.8
| 3.88
| 1,308,479
| 5,024,559
| 70.9
| 70.9
| 0.3 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,073,629
| 0
| 11.3
| 11.3
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,463,872
| 0
| 12.3
| 12.3
| 0.0 |
2004-Oct-05 Tue
| ###
| 4.2
| ###
| ###
| 2,126,644
| 4,465,952
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,471,981
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| 4
| 1,894,684
| 0
| ###
| ###
| 0.3 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 4
| ###
| 4
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2004-Sep-28 Tue
| 3.75
| ###
| 3.75
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2004-Sep-27 Mon
| 3.77
| 3.8
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 30.1
| 30.1
| 0.3 |
2004-Sep-23 Thu
| 3.82
| 3.84
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Sep-22 Wed
| 3.89
| 3.89
| 3.83
| 3.85
|
|
| 20.8
| 20.8
| 0.3 |
2004-Sep-21 Tue
| 3.88
| ###
| 3.8
| 3.89
| 1,896,341
| 3,603,047
| 68.2
| 68.2
| 0.3 |
2004-Sep-20 Mon
| 3.85
| 3.88
| 3.84
| 3.87
| 836,445
| 3,228,677
| 75.6
| 75.6
| ### |
2004-Sep-17 Fri
| ###
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| ###
| ###
| 3.84
| ###
| 4,921,325
| 9,448,944
| 64.2
| 64.2
| 0.0 |
2004-Sep-15 Wed
| 3.85
| ###
| 3.84
| ###
| 2,755,289
| 5,290,154
| 87.2
| 87.2
| 0.0 |
2004-Sep-14 Tue
| 3.84
| 3.85
| 3.79
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 3.76
| 3.85
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Sep-10 Fri
| 3.75
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Sep-09 Thu
| 3.79
| 3.79
| 3.75
| 3.76
|
|
| 23.3
| 23.3
| 0.3 |
2004-Sep-08 Wed
| 3.77
| 3.81
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 3.85
| 3.86
| 3.76
| 3.76
| 1,248,173
| ###
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| 3.71
| 3.86
| 3.71
| 3.83
|
|
| 91.5
| 91.5
| ### |
2004-Sep-03 Fri
| 3.72
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Sep-02 Thu
| ###
| 3.74
| ###
| 3.7
| 2,368,550
| 4,429,188
| ###
| ###
| 0.3 |
2004-Sep-01 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Aug-31 Tue
| 3.55
| 3.58
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Aug-30 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 3.55
| ###
| 3.54
| ###
| 2,746,426
| 4,861,174
| 80.3
| 80.3
| 0.0 |
2004-Aug-26 Thu
| 3.42
| 3.57
| 3.42
| 3.57
| 5,780,441
| 20,202,641
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| 3.4
| 3.41
| ###
| 3.4
| 1,316,186
| ###
| 68.2
| 68.2
| 0.2 |
2004-Aug-24 Tue
| 3.47
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| 3.43
| 3.48
| 3.43
| 3.45
| 2,354,541
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 2,042,853
| 0
| 73.9
| 73.9
| 0.0 |
2004-Aug-19 Thu
| 3.29
| ###
| 3.21
| ###
| 4,227,546
| ###
| 86.3
| 86.3
| 0.0 |
2004-Aug-18 Wed
| 3.22
| 3.26
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| 3.21
| ###
| 3.21
| 862,680
| ###
| 81.0
| 81.0
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 857,578
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Aug-12 Thu
| 3.21
| 3.22
| ###
| 3.21
| 2,252,924
| ###
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| ###
| 3.23
| ###
| 3.23
| 1,988,742
| ###
| 82.8
| 82.8
| ### |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 3,528,526
| 0
| 81.1
| 81.1
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 2,268,657
| 0
| 88.5
| 88.5
| 0.0 |
2004-Aug-06 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 2,189,325
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,294,342
| 0
| 26.6
| 26.6
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,777,620
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 4,509,789
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| 3
| 1,502,470
| 0
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,755,223
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 729,054
| 0
| 18.0
| 18.0
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 1,253,543
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 2,305,021
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,302,341
| 0
| 21.9
| 21.9
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 1,314,053
| 0
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 1,389,751
| 0
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 1,435,285
| 0
| 78.6
| 78.6
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,175,055
| 0
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 1,634,376
| 0
| 22.2
| 22.2
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 746,423
| 0
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 724,381
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| 3.2
| ###
| 3.2
| 1,071,548
| 1,714,476
| 68.6
| 68.6
| 0.2 |
2004-Jul-02 Fri
| ###
| 3.21
| ###
| 3.2
| 1,053,925
| 1,691,549
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 889,021
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,384,351
| 0
| 33.9
| 33.9
| 0.0 |
2004-Jun-25 Fri
| ###
| 3.21
| ###
| ###
| 1,601,456
| ###
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 3.21
| 3.23
| 3.2
| 3.2
| 1,848,358
| 5,942,470
| 31.7
| 31.7
| 0.2 |
2004-Jun-23 Wed
| 3.2
| 3.23
| 3.2
| 3.22
|
|
| 76.4
| 76.4
| 0.2 |
2004-Jun-22 Tue
| ###
| 3.21
| ###
| ###
| 1,785,373
| 2,865,523
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| 3.22
| ###
| 3.21
|
|
| 76.5
| 76.5
| ### |
2004-Jun-18 Fri
| 3.22
| 3.22
| ###
| 3.21
| 2,242,976
| ###
| 30.8
| 30.8
| ### |
2004-Jun-17 Thu
| 3.2
| 3.23
| ###
| 3.2
|
|
| 67.5
| 67.5
| 0.2 |
2004-Jun-16 Wed
| ###
| 3.22
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Jun-15 Tue
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 3.24
| 3.27
| 3.22
| 3.25
| 816,356
| 2,649,075
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| 3.24
| 3.27
| 3.22
| 3.25
| 816,356
| 2,649,075
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| 3.2
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Jun-07 Mon
| 3.26
| 3.28
| ###
| 3.2
|
|
| 19.0
| 19.0
| 0.2 |
2004-Jun-04 Fri
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 1,636,388
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,319,558
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 1,762,124
| 0
| 32.6
| 32.6
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 1,059,881
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 242,652
| 0
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| 2.89
| ###
| 1,323,679
| ###
| 68.4
| 68.4
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 580,845
| 0
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 2.88
| ###
| 2.88
| ###
| 1,070,856
| ###
| 87.0
| 87.0
| 0.0 |
2004-May-18 Tue
| 2.87
| ###
| 2.86
| ###
| 2,579,626
| ###
| 87.6
| 87.6
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 2.86
| 2.87
| 1,581,524
| 2,261,579
| 9.9
| 9.9
| ### |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-May-12 Wed
| 2.89
| ###
| 2.89
| ###
| 1,589,749
| 2,297,187
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 2.85
| 2.87
| 2.75
| 2.87
| 3,714,454
| ###
| 76.9
| 76.9
| ### |
2004-May-10 Mon
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 1,947,981
| 0
| 29.5
| 29.5
| 0.0 |
2004-May-05 Wed
| 3
| 3
| ###
| ###
| 1,564,740
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| 3
|
|
| 30.0
| 30.0
| 0.2 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| 3
| 3,431,743
| 0
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 872,288
| 0
| 31.6
| 31.6
| 0.0 |
2004-Apr-28 Wed
| ###
| 3.2
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Apr-27 Tue
| ###
| 3.22
| ###
| 3.2
| 1,017,181
| ###
| 78.5
| 78.5
| 0.2 |
2004-Apr-26 Mon
| ###
| 3.23
| ###
| ###
| 182,343
| 294,483
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 90.1
| 90.1
| ### |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,108,845
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 3.2
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Apr-08 Thu
| 3.23
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2004-Apr-05 Mon
| 3.25
| 3.28
| 3.24
| 3.27
|
|
| 76.5
| 76.5
| ### |
2004-Apr-02 Fri
| 3.2
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 1,073,526
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 3.2
| 3.2
| ###
| ###
| 2,106,521
| ###
| 15.1
| 15.1
| 0.0 |
2004-Mar-29 Mon
| 3.2
| 3.21
| ###
| ###
| 3,326,773
| 5,339,470
| 34.4
| 34.4
| 0.0 |
2004-Mar-26 Fri
| ###
| 3.2
| ###
| ###
| 3,515,082
| ###
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 996,949
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 1,283,173
| 0
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 3.24
| 3.24
| ###
| ###
| 1,738,822
| ###
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 3.21
| 3.25
| 3.2
| 3.21
|
|
| 75.5
| 75.5
| ### |
2004-Mar-19 Fri
| 3.28
| 3.28
| 3.21
| 3.21
| 1,358,486
| 4,408,287
| 12.9
| 12.9
| ### |
2004-Mar-18 Thu
| 3.25
| 3.29
| 3.21
| 3.23
| 2,224,953
| ###
| 32.0
| 32.0
| ### |
2004-Mar-17 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 18.7
| 18.7
| 0.2 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| 3.29
| ###
| 1,138,225
| 1,872,380
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 3.24
| ###
| 1,750,429
| ###
| 31.4
| 31.4
| 0.0 |
2004-Mar-11 Thu
| ###
| 3.42
| ###
| 3.41
| 1,685,920
| 2,882,923
| ###
| ###
| ### |
2004-Mar-10 Wed
| 3.43
| 3.44
| 3.4
| 3.44
|
|
| 70.4
| 70.4
| 0.2 |
2004-Mar-09 Tue
| 3.46
| 3.48
| 3.41
| 3.45
|
|
| 32.4
| 32.4
| ### |
2004-Mar-08 Mon
| ###
| 3.46
| ###
| 3.46
| 728,456
| 1,260,228
| 91.1
| 91.1
| 0.2 |
2004-Mar-05 Fri
| ###
| 5.74
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 818,628
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Mar-02 Tue
| ###
| 3.4
| ###
| ###
| 1,026,475
| ###
| 74.6
| 74.6
| 0.0 |
2004-Mar-01 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| 3.42
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 4,925,458
| 0
| 3.6
| 3.6
| 0.0 |
2004-Feb-25 Wed
| 3.48
| 3.56
| 3.48
| 3.52
| 2,489,087
| 8,761,586
| ###
| ###
| ### |
2004-Feb-24 Tue
| 3.47
| 3.5
| 3.42
| 3.47
| 1,102,658
| ###
| 71.2
| 71.2
| 0.2 |
2004-Feb-23 Mon
| 3.48
| 3.59
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Feb-20 Fri
| ###
| 3.51
| ###
| 3.5
|
|
| 93.7
| 93.7
| 0.3 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 1,321,787
| 0
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 3.44
| ###
| ###
| 2,255,747
| 3,879,884
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 3.27
| ###
| 554,183
| 906,089
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 3.29
| ###
| 3.29
| ###
| 2,173,956
| 3,576,157
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 3.2
| 3.27
| ###
| 3.27
| 1,067,740
| 1,745,754
| 84.9
| 84.9
| ### |
2004-Feb-10 Tue
| ###
| 3.2
| ###
| ###
| 1,874,771
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 3.23
| 3.24
| ###
| ###
| 1,112,155
| ###
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 3,121,386
| 0
| 91.5
| 91.5
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 2.87
| ###
| 3,828,686
| ###
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| 3.22
| ###
| ###
| 1,740,842
| 2,802,755
| 25.2
| 25.2
| 0.0 |
2004-Jan-30 Fri
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 27.8
| 27.8
| 0.2 |
2004-Jan-29 Thu
| 3.25
| 3.25
| 3.2
| 3.22
| 2,013,623
| ###
| 28.3
| 28.3
| 0.2 |
2004-Jan-28 Wed
| ###
| ###
| 3.25
| 3.25
| 1,270,958
| ###
| 24.4
| 24.4
| 0.2 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Jan-23 Fri
| 3.27
| ###
| 3.25
| ###
| 1,970,526
| ###
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 3.28
| 3.29
| 3.26
| 3.28
| 785,827
| 2,573,583
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 3.28
| 3.29
| 3.26
| 3.27
| 952,225
| ###
| ###
| ###
| ### |
2004-Jan-20 Tue
| 3.27
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 3.27
| 3.28
| 3.26
| 3.27
| 669,153
| ###
| 73.6
| 73.6
| ### |
2004-Jan-16 Fri
| 3.28
| 3.28
| 3.24
| 3.27
| 601,386
| ###
| 33.7
| 33.7
| ### |
2004-Jan-15 Thu
| 3.26
| 3.28
| 3.24
| 3.26
|
|
| 68.6
| 68.6
| 0.2 |
2004-Jan-14 Wed
| 3.2
| 3.28
| 3.2
| 3.25
| 906,051
| ###
| 84.2
| 84.2
| 0.2 |
2004-Jan-13 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| 7.6
| 7.6
| 0.2 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Jan-08 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| 3.29
| 3.29
| 735,224
| 1,209,443
| 27.1
| 27.1
| ### |
2004-Jan-06 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 3.27
| 3.27
| 3.23
| 3.23
| 1,180,546
| 3,836,774
| ###
| ###
| ### |
2004-Jan-02 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 13.8
| 13.8
| ### |
2003-Dec-31 Wed
| ###
| ###
| 3.29
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-Dec-30 Tue
| 3.25
| ###
| 3.25
| ###
| 663,427
| ###
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3.24
| 3.25
| 3.23
| 3.25
| 166,957
| 540,940
| 69.5
| 69.5
| 0.2 |
2003-Dec-24 Wed
| 3.23
| 3.25
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| ###
| 3.23
| ###
| 3.21
| 350,177
| ###
| 74.3
| 74.3
| ### |
2003-Dec-22 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2003-Dec-17 Wed
| 3.28
| 3.29
| 3.24
| 3.29
| 645,744
| 2,108,354
| ###
| ###
| ### |
2003-Dec-16 Tue
| ###
| ###
| 3.2
| 3.26
| 1,385,827
| 2,217,323
| 20.2
| 20.2
| 0.2 |
2003-Dec-15 Mon
| 3.24
| ###
| 3.23
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2003-Dec-12 Fri
| ###
| 3.2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2003-Dec-10 Wed
| ###
| 3.22
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2003-Dec-09 Tue
| 3.21
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| 3.28
| 3.29
| 3.25
| 3.27
| 1,759,986
| 5,755,154
| ###
| ###
| ### |
2003-Dec-03 Wed
| 3.28
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 3.26
| ###
| 3.26
| 3.27
| 2,608,320
| ###
| ###
| ###
| ### |
2003-Dec-01 Mon
| 3.24
| 3.24
| ###
| 3.2
| 546,271
| 884,959
| ###
| ###
| 0.2 |
2003-Nov-28 Fri
| 3.28
| ###
| 3.23
| 3.23
|
|
| 17.3
| 17.3
| ### |
2003-Nov-27 Thu
| 3.25
| ###
| 3.25
| 3.28
| 1,288,651
| 2,094,057
| 73.9
| 73.9
| 0.2 |
2003-Nov-26 Wed
| 3.28
| 3.28
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| ###
| 3.29
| ###
| 3.28
| 1,647,877
| 2,710,757
| 88.5
| 88.5
| 0.2 |
2003-Nov-24 Mon
| 3.29
| 3.29
| ###
| ###
| 1,213,421
| 1,996,077
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 3.25
| 3.28
|
|
| 17.1
| 17.1
| 0.2 |
2003-Nov-20 Thu
| ###
| 3.4
| ###
| ###
| 2,481,543
| 4,218,623
| 80.2
| 80.2
| 0.0 |
2003-Nov-19 Wed
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| 3.28
| ###
| 3.26
|
|
| 92.9
| 92.9
| 0.2 |
2003-Nov-17 Mon
| 3.24
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 3.44
| 3.44
| ###
| ###
| 1,949,372
| ###
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 3.4
| 3.5
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 3.59
| 3.59
| ###
| ###
| 5,307,651
| ###
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 3.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2003-Nov-10 Mon
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| ###
| ###
| 3.56
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Nov-06 Thu
| 3.55
| ###
| 3.55
| ###
| 1,181,184
| ###
| 92.8
| 92.8
| 0.0 |
2003-Nov-05 Wed
| 3.54
| 3.59
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| ###
| ###
| 3.54
| 3.54
|
|
| 17.8
| 17.8
| 0.3 |
2003-Nov-03 Mon
| ###
| ###
| 3.58
| ###
| 754,879
| ###
| 76.8
| 76.8
| 0.0 |
2003-Oct-31 Fri
| 3.5
| 3.58
| 3.43
| 3.58
| 2,652,582
| ###
| 86.9
| 86.9
| 0.3 |
2003-Oct-30 Thu
| 3.54
| 3.58
| 3.5
| 3.5
| 1,388,873
| ###
| 23.1
| 23.1
| 0.3 |
2003-Oct-29 Wed
| ###
| ###
| 3.53
| 3.53
| 1,356,952
| 2,395,020
| ###
| ###
| 0.3 |
2003-Oct-28 Tue
| 3.53
| ###
| 3.53
| 3.58
|
|
| 85.4
| 85.4
| 0.3 |
2003-Oct-27 Mon
| 3.46
| 3.56
| 3.46
| 3.52
| 1,103,342
| ###
| ###
| ###
| ### |
2003-Oct-24 Fri
| 3.4
| 3.46
| ###
| 3.46
| 1,443,158
| ###
| 84.6
| 84.6
| 0.2 |
2003-Oct-23 Thu
| 3.43
| 3.43
| ###
| 3.4
| 1,223,622
| ###
| ###
| ###
| 0.2 |
2003-Oct-22 Wed
| ###
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 3.27
| ###
| 3.27
| ###
| 5,002,288
| 8,178,740
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 3.25
| 3.28
| 3.24
| 3.24
|
|
| 33.6
| 33.6
| ### |
2003-Oct-17 Fri
| 3.26
| ###
| 3.24
| 3.26
| 1,045,887
| ###
| ###
| ###
| 0.2 |
2003-Oct-16 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Oct-15 Wed
| ###
| 3.4
| ###
| ###
| 1,746,374
| ###
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| 3.23
| 3.43
| 3.23
| ###
| 5,859,284
| ###
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 7,168,420
| 0
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| 2.89
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-Oct-08 Wed
| 2.89
| ###
| 2.88
| ###
| 2,518,654
| ###
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 2.85
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Oct-06 Mon
| 2.75
| 2.82
| 2.73
| 2.82
| 590,484
| ###
| 85.2
| 85.2
| ### |
2003-Oct-03 Fri
| 2.76
| 2.78
| ###
| 2.74
|
|
| 23.8
| 23.8
| 0.2 |
2003-Oct-02 Thu
| 2.7
| 2.76
| 2.7
| 2.75
| 1,994,749
| ###
| 81.3
| 81.3
| ### |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| 2.72
| ###
| ###
| 2,114,486
| ###
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 2.72
| 2.72
| ###
| ###
| 1,813,489
| 2,466,345
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 2.79
| 2.81
| 2.73
| 2.73
| 1,017,784
| ###
| ###
| ###
| ### |
2003-Sep-25 Thu
| 2.83
| 2.84
| 2.77
| 2.77
|
|
| 20.6
| 20.6
| 0.2 |
2003-Sep-24 Wed
| 2.75
| ###
| 2.74
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 2.8
| 2.8
| 2.75
| 2.75
| 5,053,179
| 14,022,571
| 22.1
| 22.1
| ### |
2003-Sep-22 Mon
| 2.85
| 2.87
| 2.79
| 2.8
| 2,051,587
| ###
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 2.84
| 2.87
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Sep-18 Thu
| 2.8
| 2.83
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 2.83
| 2.85
| 2.77
| 2.78
| 3,268,824
| ###
| 18.9
| 18.9
| 0.2 |
2003-Sep-16 Tue
| 2.82
| 2.85
| 2.75
| 2.79
| 1,681,928
| ###
| ###
| ###
| ### |
2003-Sep-15 Mon
| 2.72
| 2.8
| 2.72
| 2.8
| 1,402,452
| ###
| ###
| ###
| 0.2 |
2003-Sep-12 Fri
| 2.7
| 2.77
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 2.72
| 2.74
| ###
| 2.7
| 1,560,324
| 2,137,643
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| 2.8
| ###
| 2.73
| 2.73
|
|
| 17.7
| 17.7
| ### |
2003-Sep-09 Tue
| 2.76
| 2.79
| 2.75
| 2.79
|
|
| 78.0
| 78.0
| ### |
2003-Sep-08 Mon
| 2.71
| 2.75
| ###
| 2.73
| 1,158,557
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.75
| 2.82
| ###
| ###
| 935,980
| ###
| 12.3
| 12.3
| 0.0 |
2003-Sep-03 Wed
| 2.7
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2003-Sep-02 Tue
| ###
| ###
| 2.57
| ###
| 1,251,572
| 1,608,270
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 2.71
| 2.71
| 2.55
| 2.59
| 1,719,529
| ###
| 8.4
| 8.4
| 0.2 |
2003-Aug-29 Fri
| 2.5
| 2.83
| 2.5
| 2.71
| 6,662,240
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 4,094,457
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 966,053
| 0
| 16.3
| 16.3
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 1,207,887
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 1,592,548
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 1,891,925
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 786,770
| 0
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 884,084
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 1.88
| ###
| 1.87
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Aug-08 Fri
| 1.89
| ###
| 1.87
| 1.89
| 772,726
| ###
| ###
| ###
| ### |
2003-Aug-07 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| ###
| 1.89
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Aug-05 Tue
| ###
| 2
| ###
| ###
| 994,476
| 994,476
| 12.9
| 12.9
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 2
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 754,523
| 0
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 582,859
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 409,885
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 419,345
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 481,976
| 0
| 16.5
| 16.5
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 462,954
| 0
| 26.7
| 26.7
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 812,473
| 0
| 87.7
| 87.7
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| 1.89
| ###
| 1,342,242
| ###
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 1.89
| ###
| 1,700,243
| 1,606,729
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 1.87
| ###
| 1.87
| 1.88
|
|
| 69.1
| 69.1
| 0.1 |
2003-Jul-11 Fri
| 1.88
| ###
| 1.87
| 1.87
| 522,383
| 488,428
| ###
| ###
| ### |
2003-Jul-10 Thu
| ###
| ###
| 1.87
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,261,770
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2003-Jul-07 Mon
| 1.88
| ###
| 1.88
| ###
| 773,175
| 726,784
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 1.84
| 1.88
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 1.85
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jul-01 Tue
| 1.87
| 1.88
| 1.84
| 1.85
|
|
| 22.6
| 22.6
| 0.1 |
2003-Jun-30 Mon
| 1.85
| 1.88
| 1.82
| 1.87
| 986,156
| 1,824,388
| ###
| ###
| ### |
2003-Jun-27 Fri
| 1.88
| ###
| 1.87
| 1.89
| 1,526,151
| 1,426,951
| ###
| ###
| ### |
2003-Jun-26 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jun-25 Wed
| ###
| ###
| 1.86
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Jun-24 Tue
| 1.88
| 1.89
| 1.85
| 1.89
|
|
| 78.4
| 78.4
| ### |
2003-Jun-23 Mon
| ###
| ###
| 1.87
| 1.88
| 1,360,047
| 1,271,643
| 16.9
| 16.9
| 0.1 |
2003-Jun-20 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 1.85
| ###
| 1.83
| ###
| 2,108,373
| ###
| 88.8
| 88.8
| 0.0 |
2003-Jun-18 Wed
| 1.8
| 1.83
| 1.79
| 1.83
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 1.87
| 1.88
| 1.78
| 1.8
| 4,622,155
| 8,458,543
| ###
| ###
| 0.1 |
2003-Jun-16 Mon
| 1.79
| 1.87
| 1.79
| 1.85
| 1,934,671
| 3,540,447
| 89.2
| 89.2
| 0.1 |
2003-Jun-13 Fri
| 1.74
| 1.81
| 1.73
| 1.8
| 1,745,956
| 3,090,342
| 88.1
| 88.1
| 0.1 |
2003-Jun-12 Thu
| 1.74
| 1.76
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.72
| 1.76
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| 1.72
| 1.74
| 1.71
| 1.72
| 1,049,787
| 1,810,882
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| 1.74
| 1.77
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Jun-05 Thu
| 1.74
| 1.76
| 1.73
| 1.75
| 1,400,929
| 2,444,621
| ###
| ###
| 0.1 |
2003-Jun-04 Wed
| 1.73
| 1.74
| 1.71
| 1.71
| 700,177
| ###
| 21.1
| 21.1
| 0.1 |
2003-Jun-03 Tue
| 1.73
| 1.75
| 1.72
| 1.74
| 1,417,948
| ###
| 80.0
| 80.0
| 0.1 |
2003-Jun-02 Mon
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 1.72
| ###
| 1.7
| 2,018,443
| ###
| ###
| ###
| ### |
2003-May-29 Thu
| 1.74
| 1.74
| 1.7
| 1.72
| 1,135,789
| 1,953,557
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 1.72
| 1.76
| 1.72
| 1.76
| 1,431,448
| ###
| 88.1
| 88.1
| 0.1 |
2003-May-27 Tue
| ###
| 1.71
| ###
| 1.7
|
|
| 78.8
| 78.8
| ### |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 1,251,250
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 1,160,075
| 0
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 2,870,651
| 0
| 78.0
| 78.0
| 0.0 |
2003-May-19 Mon
| 1.76
| 1.78
| 1.7
| 1.7
| 2,011,673
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 1.77
| 1.78
| 1.75
| 1.78
| 559,782
| ###
| 74.8
| 74.8
| 0.1 |
2003-May-15 Thu
| 1.78
| 1.79
| 1.73
| 1.77
| 1,282,156
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 1.83
| 1.86
| 1.79
| 1.8
| 651,148
| 1,188,345
| ###
| ###
| 0.1 |
2003-May-13 Tue
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 1.82
| ###
| 1.8
| 1.88
| 1,525,153
| ###
| 91.1
| 91.1
| 0.1 |
2003-May-09 Fri
| 1.74
| 1.82
| 1.74
| 1.82
|
|
| 93.5
| 93.5
| ### |
2003-May-08 Thu
| 1.72
| 1.76
| 1.72
| 1.75
| 616,385
| ###
| ###
| ###
| 0.1 |
2003-May-07 Wed
| 1.79
| 1.79
| 1.72
| 1.74
| 670,924
| 1,177,471
| 13.3
| 13.3
| 0.1 |
2003-May-06 Tue
| 1.79
| 1.82
| 1.77
| 1.77
| 1,779,981
| ###
| ###
| ###
| ### |
2003-May-05 Mon
| 1.74
| 1.78
| 1.73
| 1.77
| 1,162,448
| ###
| ###
| ###
| ### |
2003-May-02 Fri
| 1.73
| 1.75
| 1.72
| 1.72
| 962,951
| ###
| ###
| ###
| 0.1 |
2003-May-01 Thu
| 1.71
| 1.74
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2003-Apr-30 Wed
| 1.73
| 1.79
| 1.7
| 1.7
| 3,860,379
| ###
| ###
| ###
| ### |
2003-Apr-29 Tue
| 1.71
| 1.75
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Apr-24 Thu
| ###
| 1.73
| ###
| 1.71
| 2,992,022
| ###
| 84.8
| 84.8
| 0.1 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 943,452
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| 1.59
| ###
| 1.59
| ###
| 598,388
| ###
| 78.9
| 78.9
| 0.0 |
2003-Apr-16 Wed
| 1.58
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 1.59
| 1.59
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Apr-14 Mon
| 1.58
| 1.59
| 1.56
| 1.58
| 247,886
| 390,420
| 75.0
| 75.0
| 0.1 |
2003-Apr-11 Fri
| 1.58
| 1.59
| 1.56
| 1.58
|
|
| 72.1
| 72.1
| 0.1 |
2003-Apr-10 Thu
| 1.56
| 1.58
| 1.53
| 1.58
|
|
| 77.1
| 77.1
| 0.1 |
2003-Apr-09 Wed
| 1.58
| 1.58
| 1.55
| 1.56
| 219,128
| ###
| ###
| ###
| ### |
2003-Apr-08 Tue
| 1.59
| ###
| 1.53
| 1.58
| 1,579,186
| 1,208,077
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.59
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Apr-04 Fri
| 1.51
| 1.57
| 1.51
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Apr-03 Thu
| 1.5
| 1.52
| 1.49
| 1.5
| 3,336,476
| ###
| 72.4
| 72.4
| 0.1 |
2003-Apr-02 Wed
| 1.43
| 1.49
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Apr-01 Tue
| 1.47
| 1.48
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 1.5
| 1.5
| 1.47
| 1.47
| 3,372,773
| ###
| ###
| ###
| ### |
2003-Mar-28 Fri
| 1.52
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Mar-27 Thu
| 1.52
| 1.54
| 1.51
| 1.53
| 815,453
| ###
| 76.3
| 76.3
| ### |
2003-Mar-26 Wed
| 1.52
| 1.53
| 1.49
| 1.53
|
|
| 76.6
| 76.6
| ### |
2003-Mar-25 Tue
| 1.51
| 1.53
| 1.49
| 1.52
| 1,451,678
| ###
| 74.4
| 74.4
| 0.1 |
2003-Mar-24 Mon
| 1.55
| 1.55
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2003-Mar-21 Fri
| 1.53
| 1.55
| 1.5
| 1.55
| 474,347
| 723,379
| 78.0
| 78.0
| ### |
2003-Mar-20 Thu
| 1.55
| 1.55
| 1.5
| 1.53
|
|
| 18.9
| 18.9
| ### |
2003-Mar-19 Wed
| 1.52
| 1.54
| 1.5
| 1.54
| 1,591,546
| 2,419,149
| 80.2
| 80.2
| ### |
2003-Mar-18 Tue
| 1.49
| 1.52
| 1.47
| 1.5
|
|
| 66.5
| 66.5
| 0.1 |
2003-Mar-17 Mon
| 1.46
| 1.49
| 1.46
| 1.46
|
|
| 77.8
| 77.8
| 0.1 |
2003-Mar-14 Fri
| 1.52
| 1.53
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Mar-13 Thu
| 1.49
| 1.53
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Mar-12 Wed
| 1.47
| 1.49
| 1.43
| 1.49
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 1.44
| 1.51
| 1.42
| 1.48
| 1,143,648
| 1,675,444
| ###
| ###
| 0.1 |
2003-Mar-10 Mon
| 1.56
| 1.58
| 1.47
| 1.47
| 725,775
| ###
| ###
| ###
| ### |
2003-Mar-07 Fri
| 1.53
| ###
| 1.5
| ###
| 783,780
| ###
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 1.48
| ###
| ###
| 1.56
|
|
| ###
| ###
| ### |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2003-Mar-04 Tue
| 1.71
| 1.72
| ###
| ###
| 1,244,647
| ###
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| 14.4
| 14.4
| 0.1 |
2003-Feb-28 Fri
| 1.79
| 1.83
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.75
| 1.81
| 1.73
| 1.74
| 416,945
| ###
| 29.7
| 29.7
| 0.1 |
2003-Feb-26 Wed
| 1.81
| 1.83
| 1.72
| 1.74
| 875,752
| 1,554,459
| 7.3
| 7.3
| 0.1 |
2003-Feb-25 Tue
| 1.85
| 1.85
| 1.78
| 1.81
|
|
| 20.8
| 20.8
| ### |
2003-Feb-24 Mon
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,589,384
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 990,021
| 0
| 85.5
| 85.5
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 1.87
| ###
| 1.87
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2003-Feb-14 Fri
| 1.82
| 1.86
| 1.8
| 1.86
| 711,181
| ###
| 85.4
| 85.4
| 0.1 |
2003-Feb-13 Thu
| 1.83
| 1.84
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.86
| 1.86
| 1.82
| 1.85
| 683,420
| ###
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| ###
| ###
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| ###
| ###
| 1.86
| 1.87
|
|
| 10.4
| 10.4
| ### |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 454,943
| 0
| 89.2
| 89.2
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 1.89
| ###
| 408,187
| ###
| 24.3
| 24.3
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jan-30 Thu
| 2
| 2
| ###
| ###
| 1,104,247
| 1,104,247
| 13.4
| 13.4
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| 2
| ###
| 929,427
| 929,427
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,221,073
| 0
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 839,843
| 0
| 89.0
| 89.0
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 534,579
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 515,141
| 0
| 10.2
| 10.2
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 1,211,450
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,212,540
| 0
| 84.9
| 84.9
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2003-Jan-09 Thu
| 1.86
| 1.89
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Jan-08 Wed
| 1.83
| 1.86
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jan-07 Tue
| 1.83
| 1.84
| 1.82
| 1.83
| 1,918,573
| 3,510,988
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.83
| 1.85
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.84
| 1.85
| 1.82
| 1.84
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 1.84
| 1.84
| 1.8
| 1.82
|
|
| 15.6
| 15.6
| ### |
2002-Dec-31 Tue
| 1.82
| 1.87
| 1.82
| 1.85
| 207,045
| ###
| 83.6
| 83.6
| 0.1 |
2002-Dec-30 Mon
| 1.82
| 1.84
| 1.82
| 1.84
| 88,444
| 161,852
| ###
| ###
| ### |
2002-Dec-27 Fri
| 1.84
| 1.85
| 1.82
| 1.83
|
|
| 19.0
| 19.0
| ### |
2002-Dec-24 Tue
| 1.87
| 1.87
| 1.82
| 1.83
| 224,753
| ###
| ###
| ###
| ### |
2002-Dec-23 Mon
| 1.84
| 1.87
| 1.83
| 1.86
| 1,773,158
| 3,280,342
| ###
| ###
| 0.1 |
2002-Dec-20 Fri
| 1.83
| 1.84
| 1.8
| 1.82
| 621,153
| ###
| 21.1
| 21.1
| ### |
2002-Dec-19 Thu
| 1.84
| 1.84
| 1.81
| 1.84
| 2,493,552
| ###
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 1.8
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.84
| 1.84
| 1.81
| 1.82
| 1,523,278
| 2,779,982
| ###
| ###
| ### |
2002-Dec-16 Mon
| 1.83
| 1.83
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| 1.88
| 1.88
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| 1.88
| ###
| 1.86
| 1.87
| 1,070,050
| 995,146
| ###
| ###
| ### |
2002-Dec-11 Wed
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 1,555,741
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 496,450
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 373,153
| 0
| 16.6
| 16.6
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 478,346
| 0
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 2,197,429
| 0
| 87.6
| 87.6
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,069,026
| 0
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| 1.88
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| 1.83
| 1.88
| 1.82
| 1.88
|
|
| 87.2
| 87.2
| 0.1 |
2002-Nov-26 Tue
| 1.85
| 1.86
| 1.82
| 1.84
|
|
| 32.9
| 32.9
| ### |
2002-Nov-25 Mon
| 1.83
| 1.86
| 1.8
| 1.85
|
|
| 80.3
| 80.3
| 0.1 |
2002-Nov-22 Fri
| 1.82
| 1.83
| 1.79
| 1.83
|
|
| 73.6
| 73.6
| ### |
2002-Nov-21 Thu
| 1.85
| 1.85
| 1.78
| 1.79
|
|
| 10.0
| 10.0
| 0.1 |
2002-Nov-20 Wed
| 1.83
| 1.85
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 1.8
| 1.85
| 1.78
| 1.84
| 1,390,540
| ###
| ###
| ###
| ### |
2002-Nov-18 Mon
| 1.77
| 1.8
| 1.77
| 1.8
| 3,172,755
| ###
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| 1.8
| 1.82
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2002-Nov-14 Thu
| 1.82
| 1.83
| 1.77
| 1.77
| 1,788,520
| ###
| 13.7
| 13.7
| ### |
2002-Nov-13 Wed
| 1.85
| 1.86
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.83
| 1.87
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.84
| ###
| 1.82
| 1.83
|
|
| 32.3
| 32.3
| ### |
2002-Nov-07 Thu
| ###
| ###
| 1.85
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,425,925
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 2.2
| 2.26
| 2.2
| 2.26
| 2,597,455
| 5,792,324
| 88.5
| 88.5
| ### |
2002-Oct-31 Thu
| 2.21
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 2.21
| 2.23
| 2.2
| 2.21
|
|
| 74.5
| 74.5
| 0.2 |
2002-Oct-29 Tue
| 2.22
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| ###
| 2.24
| ###
| 2.24
| 789,947
| 884,740
| ###
| ###
| ### |
2002-Oct-25 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 874,383
| 0
| 81.9
| 81.9
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 525,123
| 0
| 20.6
| 20.6
| 0.0 |
2002-Oct-22 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| 2.22
| ###
| 2.21
| 3,535,352
| 3,924,240
| 87.1
| 87.1
| 0.2 |
2002-Oct-18 Fri
| 2.22
| 2.24
| ###
| ###
| 2,605,458
| ###
| 16.7
| 16.7
| 0.0 |
2002-Oct-17 Thu
| 2.23
| 2.27
| ###
| 2.2
| 2,723,482
| 3,091,152
| 19.9
| 19.9
| 0.2 |
2002-Oct-16 Wed
| ###
| ###
| 2.22
| 2.24
| 2,764,384
| ###
| ###
| ###
| ### |
2002-Oct-15 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 1,347,085
| 0
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2002-Oct-10 Thu
| 2.21
| 2.28
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 2.25
| 2.26
| 2.21
| 2.24
| 2,985,372
| ###
| ###
| ###
| ### |
2002-Oct-08 Tue
| ###
| ###
| 2.25
| 2.26
|
|
| 16.3
| 16.3
| ### |
2002-Oct-07 Mon
| 2.24
| ###
| 2.23
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2002-Oct-04 Fri
| 2.28
| 2.28
| 2.25
| 2.27
| 1,858,576
| 4,209,674
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| ###
| ###
| 2.27
| ###
| 1,272,221
| 1,443,970
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| 2.25
| ###
| 2.25
| ###
| 2,598,726
| ###
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Sep-30 Mon
| ###
| 2.21
| ###
| 2.2
| 1,971,853
| ###
| ###
| ###
| 0.2 |
2002-Sep-27 Fri
| 2.2
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2002-Sep-26 Thu
| 2.2
| 2.22
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 1,240,870
| 0
| 84.4
| 84.4
| 0.0 |
2002-Sep-23 Mon
| 2.2
| 2.2
| ###
| ###
| 1,021,284
| ###
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| 94.0
| 94.0
| 0.2 |
2002-Sep-19 Thu
| 2.21
| 2.21
| ###
| ###
| 2,503,870
| 2,766,776
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 2.24
| 2.24
| 2.2
| 2.23
|
|
| 30.2
| 30.2
| ### |
2002-Sep-17 Tue
| 2.25
| 2.27
| 2.24
| 2.25
| 5,954,140
| 13,426,585
| ###
| ###
| ### |
2002-Sep-16 Mon
| 2.24
| 2.25
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| 2.21
| 2.23
| ###
| 2.22
|
|
| 72.4
| 72.4
| 0.2 |
2002-Sep-12 Thu
| 2.26
| ###
| 2.23
| 2.27
|
|
| 79.2
| 79.2
| 0.2 |
2002-Sep-11 Wed
| 2.21
| 2.27
| 2.21
| 2.25
| 984,878
| 2,206,126
| 81.8
| 81.8
| ### |
2002-Sep-10 Tue
| 2.2
| 2.24
| ###
| 2.2
| 1,887,980
| ###
| 77.4
| 77.4
| 0.2 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,049,280
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 2.24
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 2.25
| 2.27
| ###
| 2.2
|
|
| 16.7
| 16.7
| 0.2 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 4,187,642
| 0
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 2.24
| 2.24
| 2.24
| 2.24
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| ###
| 2.28
| ###
| 2.24
| 3,146,778
| 3,587,326
| ###
| ###
| ### |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 807,459
| 0
| 30.2
| 30.2
| 0.0 |
2002-Aug-26 Mon
| ###
| 2
| ###
| ###
| 1,746,281
| 1,746,281
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 1.88
| 1.88
| 2,845,474
| 2,674,745
| ###
| ###
| 0.1 |
2002-Aug-21 Wed
| 1.84
| ###
| 1.8
| 1.89
|
|
| 89.1
| 89.1
| ### |
2002-Aug-20 Tue
| 1.87
| 1.87
| 1.8
| 1.84
| 984,776
| ###
| 19.4
| 19.4
| ### |
2002-Aug-19 Mon
| 1.87
| ###
| 1.84
| 1.84
| 611,424
| ###
| 17.1
| 17.1
| ### |
2002-Aug-16 Fri
| 1.88
| ###
| 1.78
| 1.87
| 2,344,077
| 2,086,228
| ###
| ###
| ### |
2002-Aug-15 Thu
| ###
| 1.85
| ###
| 1.85
|
|
| 98.0
| 98.0
| 0.1 |
2002-Aug-14 Wed
| ###
| ###
| 1.58
| ###
| 434,580
| ###
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 1,336,177
| 0
| 9.9
| 9.9
| 0.0 |
2002-Aug-09 Fri
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| 1.54
| 1.58
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Aug-07 Wed
| 1.55
| 1.58
| 1.53
| 1.55
| 2,986,642
| 4,644,228
| 71.9
| 71.9
| ### |
2002-Aug-06 Tue
| 1.46
| 1.56
| ###
| 1.53
| 3,585,782
| ###
| 97.7
| 97.7
| ### |
2002-Aug-05 Mon
| 1.5
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Aug-02 Fri
| ###
| ###
| 1.53
| 1.55
|
|
| 13.4
| 13.4
| ### |
2002-Aug-01 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 1.82
| 1.82
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| 1.84
| 1.86
| 1.8
| 1.81
| 792,475
| 1,450,229
| ###
| ###
| ### |
2002-Jul-29 Mon
| 1.82
| 1.85
| 1.8
| 1.8
|
|
| 22.5
| 22.5
| 0.1 |
2002-Jul-26 Fri
| 1.8
| 1.82
| 1.77
| 1.82
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| 1.85
| 1.86
| 1.76
| 1.8
| 6,757,541
| 12,231,149
| ###
| ###
| 0.1 |
2002-Jul-24 Wed
| 1.88
| 1.88
| 1.78
| 1.8
| 2,684,049
| ###
| 12.5
| 12.5
| 0.1 |
2002-Jul-23 Tue
| 1.85
| ###
| 1.84
| ###
| 1,047,781
| 963,958
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 1.89
| 1.89
| 1.83
| 1.89
| 1,359,124
| 2,527,970
| 66.0
| 66.0
| ### |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
| 1,027,948
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 393,880
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 2,395,428
| 0
| 94.9
| 94.9
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| 2
| 5,336,981
| 0
| 12.0
| 12.0
| 0.1 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 988,870
| 0
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1,503,846
| 0
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| ###
| 2.21
| ###
| ###
| 1,015,745
| ###
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| ###
| 2.22
| ###
| 2.2
| 6,391,483
| 7,094,546
| ###
| ###
| 0.2 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,030,674
| 0
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,112,748
| 0
| 86.8
| 86.8
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,073,725
| 0
| 75.1
| 75.1
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 2,963,524
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 2.23
| 2.23
| ###
| ###
| 1,245,959
| 1,389,244
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 2.24
| 2.25
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-Jun-14 Fri
| 2.22
| ###
| 2.22
| 2.24
| 4,114,779
| ###
| ###
| ###
| ### |
2002-Jun-13 Thu
| 2.25
| 2.27
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2002-Jun-12 Wed
| ###
| 2.29
| ###
| 2.25
| 6,560,653
| 7,511,947
| 98.9
| 98.9
| ### |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 1,725,073
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 5,555,182
| 0
| 83.7
| 83.7
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 2
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 6,791,526
| 0
| 70.5
| 70.5
| 0.0 |
2002-May-30 Thu
| 1.81
| ###
| 1.81
| ###
| 9,305,487
| ###
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 2,198,853
| 0
| 15.2
| 15.2
| 0.0 |
2002-May-28 Tue
| ###
| 2.2
| ###
| ###
| 3,494,579
| ###
| ###
| ###
| 0.0 |
2002-May-27 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| 2.2
| 2.25
| ###
| 2.25
|
|
| 83.8
| 83.8
| ### |
2002-May-23 Thu
| 2.24
| 2.25
| ###
| ###
| 6,356,559
| 7,151,128
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 8,743,680
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 2.28
| ###
| 2.23
| 2.24
| 1,069,128
| 1,192,077
| 20.0
| 20.0
| ### |
2002-May-17 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-May-16 Thu
| 2.27
| ###
| 2.26
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 2.26
| 2.28
| 1,652,073
| 1,866,842
| ###
| ###
| 0.2 |
2002-May-14 Tue
| 2.28
| ###
| 2.25
| 2.26
|
|
| 25.9
| 25.9
| ### |
2002-May-13 Mon
| ###
| ###
| 2.26
| 2.26
| 915,688
| 1,034,727
| ###
| ###
| ### |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 656,480
| 0
| 14.6
| 14.6
| 0.0 |
2002-May-09 Thu
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| 2.27
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| 2.27
|
|
| 19.1
| 19.1
| 0.2 |
2002-May-06 Mon
| 2.52
| 2.55
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2002-May-03 Fri
| 2.58
| 2.58
| 2.53
| 2.55
|
|
| 24.1
| 24.1
| 0.2 |
2002-May-02 Thu
| 2.54
| ###
| 2.51
| ###
| 526,081
| ###
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| 2.53
| 2.53
| 949,155
| 1,200,681
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| ###
| 2.56
| ###
| 1,394,944
| 1,785,528
| 77.9
| 77.9
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| 2.55
| 2.58
| 1,735,282
| 2,212,484
| ###
| ###
| 0.2 |
2002-Apr-23 Tue
| 2.77
| 2.84
| ###
| 2.72
|
|
| 21.5
| 21.5
| 0.2 |
2002-Apr-22 Mon
| ###
| 2.77
| ###
| 2.77
| 1,995,888
| ###
| ###
| ###
| 0.2 |
2002-Apr-19 Fri
| ###
| ###
| 2.58
| ###
| 1,422,874
| ###
| 83.8
| 83.8
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| 2.59
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Apr-17 Wed
| 2.59
| ###
| 2.54
| ###
| 1,847,174
| ###
| 90.4
| 90.4
| 0.0 |
2002-Apr-16 Tue
| 2.53
| 2.57
| 2.53
| 2.56
| 623,745
| 1,590,549
| ###
| ###
| 0.2 |
2002-Apr-15 Mon
| 2.55
| 2.58
| 2.54
| 2.55
|
|
| 71.2
| 71.2
| 0.2 |
2002-Apr-12 Fri
| 2.54
| 2.56
| 2.53
| 2.55
|
|
| 73.7
| 73.7
| 0.2 |
2002-Apr-11 Thu
| 2.58
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| 2.51
| 2.58
| 2.47
| 2.55
|
|
| 84.0
| 84.0
| 0.2 |
2002-Apr-09 Tue
| 2.55
| 2.55
| 2.51
| 2.52
| 1,235,278
| 3,125,253
| ###
| ###
| ### |
2002-Apr-08 Mon
| 2.59
| 2.59
| 2.54
| 2.55
|
|
| 23.8
| 23.8
| 0.2 |
2002-Apr-05 Fri
| 2.56
| 2.59
| 2.54
| 2.59
| 1,254,676
| 3,218,243
| 77.3
| 77.3
| 0.2 |
2002-Apr-04 Thu
| 2.57
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Apr-03 Wed
| 2.53
| ###
| 2.5
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Apr-02 Tue
| 2.48
| 2.54
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| 2.5
| 2.51
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Mar-27 Wed
| ###
| ###
| 2.51
| 2.52
| 3,391,142
| 4,255,883
| 13.1
| 13.1
| ### |
2002-Mar-26 Tue
| 2.56
| 2.59
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Mar-25 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2002-Mar-22 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 1,669,676
| 0
| 15.5
| 15.5
| 0.0 |
2002-Mar-20 Wed
| 2.8
| 2.8
| ###
| 2.7
| 1,227,721
| ###
| 9.5
| 9.5
| 0.2 |
2002-Mar-19 Tue
| 2.81
| 2.87
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Mar-18 Mon
| 2.7
| 2.83
| ###
| 2.8
| 3,937,524
| ###
| 92.6
| 92.6
| 0.2 |
2002-Mar-15 Fri
| 2.76
| 2.81
| 2.7
| 2.71
|
|
| 23.3
| 23.3
| ### |
2002-Mar-14 Thu
| ###
| ###
| 2.76
| 2.77
| 2,073,245
| 2,861,078
| ###
| ###
| 0.2 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 3
| ###
| 2,398,174
| ###
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| 3
| ###
| ###
| 1,860,725
| 2,791,087
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 2.76
| ###
| 2.76
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 2.75
| 2.82
| 2.74
| 2.76
| 2,264,278
| ###
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 2.85
| 2.85
| 2.7
| 2.73
|
|
| 9.4
| 9.4
| ### |
2002-Mar-01 Fri
| ###
| 2.76
| ###
| 2.74
|
|
| 92.2
| 92.2
| 0.2 |
2002-Feb-28 Thu
| 2.53
| ###
| 2.45
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2002-Feb-27 Wed
| 2.58
| ###
| 2.48
| 2.5
| 7,962,751
| ###
| 16.5
| 16.5
| 0.2 |
2002-Feb-26 Tue
| ###
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 898,727
| 0
| 31.9
| 31.9
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| 2.89
| ###
| 1,473,547
| 2,129,275
| 15.7
| 15.7
| 0.0 |
2002-Feb-21 Thu
| 2.972
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 2.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2002-Feb-19 Tue
| 3
| ###
| 2.87
| ###
| 2,300,525
| 3,301,253
| 16.8
| 16.8
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 3.21
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2002-Feb-14 Thu
| 3.246
| 3.28
| ###
| ###
| 814,054
| 1,335,048
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 3.27
| 3.29
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 3.26
| 3.273
| 885,475
| 1,443,324
| 20.7
| 20.7
| ### |
2002-Feb-11 Mon
| 3.27
| ###
| 3.22
| ###
| 790,279
| 1,272,349
| 79.1
| 79.1
| 0.0 |
2002-Feb-08 Fri
| 3.25
| 3.26
| 3.2
| 3.26
| 1,067,357
| ###
| ###
| ###
| 0.2 |
2002-Feb-07 Thu
| 3.25
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Feb-06 Wed
| ###
| ###
| 3.2
| 3.2
| 2,670,948
| ###
| 8.4
| 8.4
| 0.2 |
2002-Feb-05 Tue
| 3.27
| ###
| 3.25
| ###
| 1,995,872
| ###
| 83.6
| 83.6
| 0.0 |
2002-Feb-04 Mon
| 3.28
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| 3.26
| ###
| 3,072,476
| ###
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 3.51
| 3.55
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2002-Jan-30 Wed
| 3.45
| 3.49
| 3.41
| 3.49
| 1,293,286
| ###
| ###
| ###
| ### |
2002-Jan-29 Tue
| 3.56
| ###
| 3.45
| 3.45
| 3,015,846
| ###
| 12.4
| 12.4
| ### |
2002-Jan-28 Mon
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| 3.5
| ###
| 3.49
|
|
| 94.6
| 94.6
| ### |
2002-Jan-24 Thu
| ###
| ###
| 3.26
| 3.26
| 2,025,477
| 3,301,527
| 12.7
| 12.7
| 0.2 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
| 5,377,658
| 0
| 30.0
| 30.0
| 0.0 |
2002-Jan-22 Tue
| 3.45
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| 3.51
| 3.51
| 3.43
| 3.45
| 3,029,227
| ###
| 19.6
| 19.6
| ### |
2002-Jan-18 Fri
| ###
| 3.59
| 3.47
| 3.52
| 5,057,146
| 17,851,725
| ###
| ###
| ### |
2002-Jan-17 Thu
| 3.45
| 3.56
| 3.42
| 3.51
|
|
| 83.6
| 83.6
| ### |
2002-Jan-16 Wed
| 3.4
| 3.55
| 3.26
| 3.52
|
|
| 91.8
| 91.8
| ### |
2002-Jan-15 Tue
| ###
| ###
| ###
| 3.47
|
|
| 4.3
| 4.3
| 0.2 |
2002-Jan-14 Mon
| ###
| ###
| ###
| 3.7
| 7,234,549
| 0
| 5.4
| 5.4
| 0.3 |
2002-Jan-11 Fri
| 3.8
| ###
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2002-Jan-10 Thu
| 4
| ###
| 3.75
| 3.75
|
|
| 4.7
| 4.7
| 0.3 |
2002-Jan-09 Wed
| ###
| 5.72
| ###
| 5.687
|
|
| ###
| ###
| ### |
2002-Jan-08 Tue
| 5.56
| 5.622
| 5.45
| 5.622
| 812,056
| 4,495,542
| 77.0
| 77.0
| ### |
2002-Jan-07 Mon
| 5.4
| 5.56
| 5.4
| 5.55
|
|
| 89.0
| 89.0
| ### |
2002-Jan-04 Fri
| 5.25
| ###
| 5.25
| ###
| 884,678
| 2,322,279
| 87.5
| 87.5
| 0.0 |
2002-Jan-03 Thu
| 5.25
| 5.26
| ###
| 5.225
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| 5.28
| 5.29
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2001-Dec-31 Mon
| 5.28
| 5.29
| 5.22
| 5.28
|
|
| 74.7
| 74.7
| 0.4 |
2001-Dec-28 Fri
| 5.29
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| 5.25
| ###
| 5.25
| 5.29
|
|
| 70.0
| 70.0
| 0.4 |
2001-Dec-24 Mon
| 5.28
| 5.28
| ###
| 5.25
| 319,974
| ###
| ###
| ###
| 0.4 |
2001-Dec-21 Fri
| 5.358
| ###
| 5.2
| 5.2
| 850,652
| ###
| 11.8
| 11.8
| ### |
2001-Dec-20 Thu
| ###
| 5.21
| ###
| 5.2
| 631,675
| ###
| 81.7
| 81.7
| ### |
2001-Dec-19 Wed
| ###
| 5.27
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Dec-18 Tue
| 5.048
| 5.2
| 5.048
| 5.2
| 780,524
| ###
| ###
| ###
| ### |
2001-Dec-17 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 5.2
| 5.2
| ###
| ###
| 779,855
| 2,027,623
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 5.43
| 5.43
| 5.247
| 5.247
| 718,422
| ###
| ###
| ###
| 0.4 |
2001-Dec-11 Tue
| 5.5
| 5.5
| 5.4
| 5.47
| 302,120
| 1,646,554
| 29.4
| 29.4
| ### |
2001-Dec-10 Mon
| 5.49
| 5.5
| 5.41
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Dec-07 Fri
| 5.45
| 5.51
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2001-Dec-06 Thu
| ###
| 5.55
| ###
| 5.49
| 4,041,389
| 11,214,854
| ###
| ###
| 0.4 |
2001-Dec-05 Wed
| 5.52
| 5.59
| ###
| ###
| 971,278
| 2,714,722
| 12.4
| 12.4
| 0.0 |
2001-Dec-04 Tue
| 5.52
| 5.52
| 5.45
| 5.5
|
|
| 35.8
| 35.8
| 0.4 |
2001-Dec-03 Mon
| ###
| ###
| 5.43
| 5.5
| 805,953
| ###
| 24.2
| 24.2
| 0.4 |
2001-Nov-30 Fri
| 5.7
| 5.75
| 5.55
| 5.556
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| 5.75
| 5.79
| ###
| ###
| 1,702,655
| 4,929,186
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 5.76
| ###
| 5.748
| 5.748
| 1,366,922
| ###
| 28.3
| 28.3
| ### |
2001-Nov-27 Tue
| ###
| 5.8
| ###
| 5.757
|
|
| 86.0
| 86.0
| ### |
2001-Nov-26 Mon
| ###
| 5.7
| 5.59
| ###
| 489,085
| 2,760,884
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 5.52
| ###
| 5.52
| ###
| 292,440
| ###
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| 5.49
| 5.5
| 5.41
| 5.5
| 354,220
| 1,932,270
| ###
| ###
| 0.4 |
2001-Nov-21 Wed
| ###
| ###
| 5.49
| ###
| 517,229
| ###
| 18.1
| 18.1
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2001-Nov-16 Fri
| 5.49
| 5.57
| 5.48
| 5.55
| 748,820
| ###
| 80.2
| 80.2
| ### |
2001-Nov-15 Thu
| 5.45
| 5.48
| ###
| 5.48
|
|
| 74.2
| 74.2
| ### |
2001-Nov-14 Wed
| ###
| 5.42
| 5.29
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Nov-13 Tue
| 5.226
| ###
| 5.2
| 5.23
| 479,542
| ###
| 75.2
| 75.2
| ### |
2001-Nov-12 Mon
| 5.45
| 5.45
| ###
| 5.22
| 758,341
| 2,066,479
| ###
| ###
| 0.4 |
2001-Nov-09 Fri
| 5.459
| 5.49
| 5.41
| 5.42
| 737,027
| ###
| 29.7
| 29.7
| 0.4 |
2001-Nov-08 Thu
| ###
| ###
| 5.42
| 5.427
| 827,976
| ###
| 8.4
| 8.4
| 0.4 |
2001-Nov-07 Wed
| 5.683
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 931,255
| 0
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 5.48
| 5.48
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2001-Nov-02 Fri
| ###
| 5.459
| ###
| 5.459
|
|
| ###
| ###
| ### |
2001-Nov-01 Thu
| 5.048
| ###
| ###
| 5.059
|
|
| ###
| ###
| ### |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2001-Oct-30 Tue
| 5.249
| 5.249
| ###
| 5.2
| 695,926
| 1,826,457
| ###
| ###
| ### |
2001-Oct-29 Mon
| 5.25
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2001-Oct-26 Fri
| ###
| 5.28
| ###
| 5.24
| 1,382,451
| 3,649,670
| ###
| ###
| 0.4 |
2001-Oct-25 Thu
| 5.25
| 5.25
| 5.2
| 5.2
| 332,585
| 1,737,756
| 21.4
| 21.4
| ### |
2001-Oct-24 Wed
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2001-Oct-23 Tue
| 5.247
| 5.27
| ###
| 5.2
| 1,034,372
| 2,725,570
| 26.4
| 26.4
| ### |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 886,620
| 0
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 765,653
| 0
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 992,144
| 0
| 84.3
| 84.3
| 0.0 |
2001-Oct-15 Mon
| 4.672
| ###
| ###
| ###
| 1,899,428
| 0
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 4.51
| ###
| 4.51
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Oct-11 Thu
| ###
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 791,251
| 0
| 29.4
| 29.4
| 0.0 |
2001-Oct-05 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 4.45
| 4.49
| ###
| ###
| 579,352
| 1,300,645
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| 4.41
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| 4.471
| 4.471
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 4.49
| 4.51
| 4.45
| 4.5
| 1,149,527
| 5,149,880
| ###
| ###
| ### |
2001-Sep-28 Fri
| ###
| 4.49
| 4.28
| 4.44
|
|
| 82.0
| 82.0
| 0.3 |
2001-Sep-27 Thu
| ###
| ###
| 4.27
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| 4.53
| 4.2
| 4.26
| 1,536,728
| ###
| 6.8
| 6.8
| 0.3 |
2001-Sep-24 Mon
| 4.2
| ###
| ###
| ###
| 2,244,047
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 4.48
| 4.48
| ###
| ###
| 2,874,383
| ###
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 4.7
| 4.73
| 4.56
| ###
| 1,091,340
| 5,069,274
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 4.8
| 4.89
| 4.73
| 4.78
| 793,420
| 3,816,350
| 28.4
| 28.4
| ### |
2001-Sep-18 Tue
| 4.87
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Sep-17 Mon
| 4.787
| 4.85
| 4.55
| 4.8
| 1,714,348
| ###
| 88.9
| 88.9
| 0.3 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 1,553,273
| 0
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 4.082
| ###
| 4.082
| 4.7
| 2,223,849
| 4,538,875
| ###
| ###
| 0.3 |
2001-Sep-11 Tue
| 5
| ###
| 5
| ###
| 2,713,943
| 6,784,857
| 81.0
| 81.0
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 4.79
| 4.88
|
|
| 27.9
| 27.9
| 0.3 |
2001-Sep-07 Fri
| 5
| ###
| ###
| ###
| 3,073,171
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 5.022
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| 5.049
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| 4.76
| ###
| 4.74
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2001-Sep-03 Mon
| ###
| 4.84
| ###
| 4.75
| 1,900,453
| ###
| 86.0
| 86.0
| ### |
2001-Aug-31 Fri
| 4.75
| 4.8
| ###
| 4.58
| 14,334,527
| ###
| 11.3
| 11.3
| 0.3 |
2001-Aug-30 Thu
| 5.571
| ###
| 5.27
| 5.4
| 4,964,955
| 13,082,656
| ###
| ###
| 0.4 |
2001-Aug-29 Wed
| 6
| ###
| 5.86
| 5.88
|
|
| 20.1
| 20.1
| 0.4 |
2001-Aug-28 Tue
| ###
| ###
| 6
| ###
| 516,471
| ###
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| ###
| 6.21
| ###
| ###
| 917,243
| ###
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 5.948
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| 5.83
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,180,624
| 0
| 77.9
| 77.9
| 0.0 |
2001-Aug-21 Tue
| 6.157
| ###
| ###
| ###
| 1,744,844
| 0
| 72.9
| 72.9
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2001-Aug-17 Fri
| 6.24
| ###
| 6.24
| ###
| 689,258
| 2,150,484
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 6.241
| 6.25
| ###
| 6.24
|
|
| 38.7
| 38.7
| 0.4 |
2001-Aug-15 Wed
| ###
| 6.25
| ###
| 6.25
|
|
| 88.8
| 88.8
| ### |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 1,116,378
| 0
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 2,641,820
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| 6
| ###
| 6
| 1,448,040
| 4,344,120
| 72.1
| 72.1
| 0.4 |
2001-Aug-07 Tue
| 5.85
| 6
| 5.85
| ###
| 1,742,226
| 10,322,689
| 87.1
| 87.1
| 0.0 |
2001-Aug-06 Mon
| 5.85
| 5.87
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2001-Aug-03 Fri
| 5.875
| ###
| ###
| ###
| 947,673
| 0
| 22.0
| 22.0
| 0.0 |
2001-Aug-02 Thu
| 5.857
| ###
| 5.78
| 5.87
|
|
| 69.2
| 69.2
| ### |
2001-Aug-01 Wed
| 5.75
| 5.8
| ###
| 5.8
|
|
| 74.0
| 74.0
| 0.4 |
2001-Jul-31 Tue
| 5.747
| 5.76
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| 5.75
| 5.77
|
|
| 12.1
| 12.1
| 0.4 |
2001-Jul-27 Fri
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| 5.772
| 5.8
| ###
| 5.75
| 779,046
| ###
| ###
| ###
| ### |
2001-Jul-25 Wed
| 5.8
| 5.83
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| 6.21
| ###
| 5.986
|
|
| 30.9
| 30.9
| 0.4 |
2001-Jul-20 Fri
| 5.8
| ###
| 5.78
| ###
| 549,443
| ###
| 92.7
| 92.7
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| 5.83
| 5.83
| 780,128
| 2,274,073
| ###
| ###
| ### |
2001-Jul-18 Wed
| ###
| ###
| ###
| 6.049
|
|
| 24.1
| 24.1
| 0.4 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 727,380
| 0
| 9.3
| 9.3
| 0.0 |
2001-Jul-16 Mon
| 6.2
| 6.41
| 6.2
| ###
| 1,049,981
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| 5.8
| ###
| 1,291,185
| ###
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 5.84
| ###
| 5.75
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,920,423
| 0
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 5.547
| 5.55
| 5.45
| 5.52
| 1,305,354
| 7,179,447
| ###
| ###
| 0.4 |
2001-Jul-06 Fri
| ###
| 5.82
| 5.51
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Jul-05 Thu
| 5.77
| 5.83
| ###
| ###
| 1,328,442
| ###
| 23.9
| 23.9
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| 5.8
| 1,731,351
| 0
| 17.3
| 17.3
| 0.4 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 622,924
| 0
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| 6.25
| ###
| ###
| 4,701,051
| 14,690,784
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 6.4
| 6.48
| ###
| ###
| 5,111,125
| 16,560,045
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 5.57
| 6.23
| 5.57
| ###
| 1,845,475
| ###
| 97.4
| 97.4
| 0.0 |
2001-Jun-25 Mon
| 5.57
| 5.59
| 5.46
| 5.56
| 3,735,278
| ###
| ###
| ###
| 0.4 |
2001-Jun-22 Fri
| 5.75
| 5.75
| 5.4
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 5.8
| 5.84
| 1,668,676
| ###
| 13.9
| 13.9
| 0.4 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,048,255
| 0
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,446,074
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| 6.349
| 1,813,558
| 0
| ###
| ###
| ### |
2001-Jun-14 Thu
| 5.982
| 6.5
| 5.72
| ###
| 3,188,552
| 19,482,052
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 2,233,082
| 0
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2001-Jun-08 Fri
| 6.56
| 6.59
| 6.28
| 6.4
|
|
| ###
| ###
| 0.5 |
2001-Jun-07 Thu
| ###
| ###
| 6.56
| 6.583
|
|
| 23.9
| 23.9
| ### |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 6.955
| 7
| ###
| ###
| 837,424
| 2,930,984
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| 7
| 7
| ###
| ###
| 646,645
| 2,263,257
| 27.2
| 27.2
| 0.0 |
2001-May-31 Thu
| ###
| 7
| ###
| 7
|
|
| 76.0
| 76.0
| 0.5 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 526,853
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| 7.079
|
|
| 36.9
| 36.9
| 0.5 |
2001-May-28 Mon
| 7.025
| ###
| 7.025
| ###
| 389,123
| ###
| 82.7
| 82.7
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 1,206,941
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2001-May-22 Tue
| 7.088
| ###
| ###
| ###
| 809,326
| 0
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 7.2
| 7.25
| ###
| ###
| 468,443
| ###
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| 7.21
| ###
| 7.176
|
|
| 70.3
| 70.3
| 0.5 |
2001-May-17 Thu
| 7.25
| 7.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2001-May-16 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 7
| ###
| 7
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| 7
|
|
| 17.2
| 17.2
| 0.5 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 1,195,858
| 0
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 1,489,829
| 0
| ###
| ###
| 0.0 |
2001-May-09 Wed
| 6.85
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| ###
| ###
| 6.81
| 6.85
| 1,092,125
| 3,718,685
| 23.9
| 23.9
| ### |
2001-May-07 Mon
| 7
| ###
| ###
| 7
| 386,147
| 0
| 73.3
| 73.3
| 0.5 |
2001-May-04 Fri
| ###
| 7
| 6.82
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 7
| 7
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
2001-May-01 Tue
| ###
| ###
| 6.82
| 6.84
| 1,813,781
| ###
| ###
| ###
| 0.5 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| 6.83
| ###
| 6.78
|
|
| 75.6
| 75.6
| 0.5 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| 6.7
| 6.59
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 859,580
| 0
| 87.2
| 87.2
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| 6.42
| 6.483
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| ###
| ###
| 6.41
| 6.5
| 1,580,673
| 5,066,056
| 23.2
| 23.2
| 0.5 |
2001-Apr-18 Wed
| 6.75
| 6.75
| 6.29
| 6.4
| 2,500,940
| 16,306,128
| 5.1
| 5.1
| 0.5 |
2001-Apr-17 Tue
| 6.943
| 6.943
| ###
| ###
| 1,606,170
| ###
| 12.8
| 12.8
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 7
| ###
| ###
| ###
| 1,060,179
| 0
| 19.2
| 19.2
| 0.0 |
2001-Apr-11 Wed
| 7
| ###
| 6.89
| ###
| 28,710,674
| 98,908,271
| 30.9
| 30.9
| 0.0 |
2001-Apr-10 Tue
| ###
| 7.29
| ###
| 7.23
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| 7.142
| 7.142
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| 7.158
| 7.158
| 1,399,821
| 5,009,959
| 17.2
| 17.2
| ### |
2001-Apr-05 Thu
| 7.2
| 7.2
| ###
| ###
| 2,048,953
| ###
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 7.142
| 7.2
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Apr-03 Tue
| ###
| 7.23
| ###
| 7.2
|
|
| 81.1
| 81.1
| 0.5 |
2001-Apr-02 Mon
| ###
| 7.2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Mar-29 Thu
| 7.149
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| 7.21
|
|
| 20.0
| 20.0
| ### |
2001-Mar-27 Tue
| 7.453
| 7.46
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2001-Mar-26 Mon
| 7.26
| 7.42
| 7.22
| 7.42
|
|
| 82.2
| 82.2
| 0.5 |
2001-Mar-23 Fri
| 7.275
| ###
| 7.22
| 7.26
| 981,727
| ###
| ###
| ###
| 0.5 |
2001-Mar-22 Thu
| 7.25
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2001-Mar-21 Wed
| 7.26
| ###
| 7.21
| 7.27
| 1,114,672
| ###
| ###
| ###
| ### |
2001-Mar-20 Tue
| ###
| ###
| 7.25
| ###
| 776,153
| 2,813,554
| ###
| ###
| 0.0 |
2001-Mar-19 Mon
| ###
| 7.43
| 7.29
| ###
| 668,971
| 4,923,626
| 33.3
| 33.3
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| 7.342
| 7.5
| 7.27
| 7.5
|
|
| ###
| ###
| 0.5 |
2001-Mar-14 Wed
| ###
| 7.51
| ###
| 7.44
| 1,018,976
| 3,826,254
| 72.8
| 72.8
| ### |
2001-Mar-13 Tue
| 7.5
| 7.56
| ###
| ###
| 2,376,747
| ###
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 7.777
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| 7.789
| 7.89
| 7.75
| 7.82
| 754,840
| 5,902,848
| ###
| ###
| 0.6 |
2001-Mar-08 Thu
| 7.79
| 7.8
| 7.74
| 7.8
| 848,026
| ###
| 74.9
| 74.9
| 0.6 |
2001-Mar-07 Wed
| 7.7
| 7.85
| 7.7
| 7.8
| 530,150
| ###
| 79.4
| 79.4
| 0.6 |
2001-Mar-06 Tue
| 7.73
| 7.74
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2001-Mar-05 Mon
| 7.8
| 7.84
| 7.7
| 7.74
|
|
| ###
| ###
| 0.6 |
2001-Mar-02 Fri
| 7.688
| 7.85
| ###
| 7.8
| 2,431,542
| ###
| 80.3
| 80.3
| 0.6 |
2001-Mar-01 Thu
| 6.881
| ###
| 6.8
| 7.55
| 4,173,980
| ###
| ###
| ###
| ### |
2001-Feb-28 Wed
| ###
| 7.2
| ###
| ###
| 1,909,359
| ###
| 25.6
| 25.6
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| 7.243
| 844,755
| 0
| 31.1
| 31.1
| 0.5 |
2001-Feb-26 Mon
| ###
| ###
| ###
| 7.27
|
|
| 78.3
| 78.3
| ### |
2001-Feb-23 Fri
| 7.186
| 7.26
| ###
| 7.21
|
|
| ###
| ###
| ### |
2001-Feb-22 Thu
| 7.344
| ###
| ###
| ###
| 2,004,920
| 0
| 18.9
| 18.9
| 0.0 |
2001-Feb-21 Wed
| 7.25
| 7.4
| 7.21
| 7.4
| 800,142
| ###
| 86.8
| 86.8
| 0.5 |
2001-Feb-20 Tue
| ###
| 7.4
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2001-Feb-19 Mon
| 7.47
| 7.47
| ###
| 7.43
|
|
| ###
| ###
| ### |
2001-Feb-16 Fri
| 7.56
| 7.56
| ###
| 7.47
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| ###
| ###
| ###
| 7.48
| 1,111,851
| 0
| ###
| ###
| 0.5 |
2001-Feb-14 Wed
| 7.45
| 7.48
| ###
| 7.45
| 1,259,174
| ###
| ###
| ###
| 0.5 |
2001-Feb-13 Tue
| ###
| ###
| 7.46
| 7.485
| 1,274,347
| ###
| 22.8
| 22.8
| 0.5 |
2001-Feb-12 Mon
| ###
| ###
| 7.46
| ###
| 2,074,057
| ###
| 26.4
| 26.4
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 553,575
| 0
| 72.0
| 72.0
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,141,670
| 0
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| 7.981
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 697,370
| 0
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 8.156
| ###
| ###
| ###
| 448,172
| 0
| 33.1
| 33.1
| 0.0 |
2001-Feb-01 Thu
| 8
| ###
| ###
| ###
| 875,023
| 0
| 79.4
| 79.4
| 0.0 |
2001-Jan-31 Wed
| 8
| ###
| ###
| ###
| 704,548
| 0
| 74.0
| 74.0
| 0.0 |
2001-Jan-30 Tue
| 8
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2001-Jan-29 Mon
| 8
| ###
| 7.87
| 8
| 2,705,720
| ###
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 8.042
| ###
| ###
| ###
| 734,450
| 0
| 68.3
| 68.3
| 0.0 |
2001-Jan-23 Tue
| 8.176
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| 8.2
| 858,180
| 0
| ###
| ###
| 0.6 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 3,276,375
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 7.848
| 8
| 7.848
| ###
| 2,649,326
| 20,993,259
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 7.7
| 7.85
| ###
| ###
| 2,553,675
| 10,023,174
| 80.0
| 80.0
| 0.0 |
2001-Jan-16 Tue
| 7.7
| 7.75
| ###
| ###
| 2,344,359
| ###
| 32.8
| 32.8
| 0.0 |
2001-Jan-15 Mon
| ###
| 7.7
| 7.53
| 7.7
|
|
| ###
| ###
| 0.6 |
2001-Jan-12 Fri
| 7.359
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2001-Jan-11 Thu
| ###
| ###
| ###
| 7.2
| 9,752,724
| 0
| 19.2
| 19.2
| 0.5 |
2001-Jan-10 Wed
| 8.5
| 8.5
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2001-Jan-09 Tue
| ###
| ###
| 8.55
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Jan-08 Mon
| 9.047
| ###
| 8.82
| 8.86
| 1,114,388
| 4,914,451
| 21.4
| 21.4
| 0.6 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Jan-04 Thu
| 9.2
| 9.2
| ###
| ###
| 959,621
| 4,414,256
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 8.723
| 8.976
| ###
| 8.976
| 376,175
| 1,688,273
| 91.6
| 91.6
| ### |
2001-Jan-02 Tue
| ###
| ###
| 8.75
| 8.75
|
|
| 21.3
| 21.3
| 0.6 |
2001-Jan-01 Mon
| 8.7
| ###
| 8.628
| 8.628
| 1,445,159
| ###
| ###
| ###
| ### |
2000-Dec-29 Fri
| 8.7
| ###
| 8.628
| 8.628
| 1,445,159
| ###
| ###
| ###
| ### |
2000-Dec-28 Thu
| 8.751
| 8.751
| ###
| 8.71
| 723,570
| 3,165,980
| ###
| ###
| 0.6 |
2000-Dec-27 Wed
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
2000-Dec-25 Mon
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
2000-Dec-22 Fri
| 8.7
| 8.74
| 8.58
| ###
| 2,019,043
| ###
| 23.6
| 23.6
| 0.0 |
2000-Dec-21 Thu
| 9
| ###
| ###
| ###
| 4,370,029
| 0
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| 9.344
| 9.21
| 9.344
| 1,592,529
| ###
| 79.1
| 79.1
| 0.7 |
2000-Dec-19 Tue
| 9.482
| ###
| ###
| ###
| 1,098,341
| 0
| 28.5
| 28.5
| 0.0 |
2000-Dec-18 Mon
| ###
| 9.7
| 9.41
| 9.45
| 986,229
| ###
| ###
| ###
| 0.7 |
2000-Dec-15 Fri
| 9.742
| 9.742
| 9.45
| ###
| 1,014,920
| 9,739,172
| 40.5
| 40.5
| 0.0 |
2000-Dec-14 Thu
| ###
| 9.85
| 9.42
| 9.776
|
|
| 89.1
| 89.1
| 0.7 |
2000-Dec-13 Wed
| ###
| ###
| 9.45
| 9.55
| 803,250
| 3,795,356
| ###
| ###
| 0.7 |
2000-Dec-12 Tue
| 9.51
| ###
| 9.51
| 9.57
| 650,459
| ###
| 77.1
| 77.1
| ### |
2000-Dec-11 Mon
| ###
| ###
| ###
| 9.51
| 595,846
| 0
| 77.4
| 77.4
| ### |
2000-Dec-08 Fri
| 9.384
| 9.49
| ###
| 9.4
|
|
| 72.0
| 72.0
| ### |
2000-Dec-07 Thu
| ###
| 9.5
| ###
| ###
| 489,156
| ###
| 30.4
| 30.4
| 0.0 |
2000-Dec-06 Wed
| 9.75
| 9.76
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Dec-05 Tue
| ###
| ###
| 9.25
| 9.56
|
|
| ###
| ###
| 0.7 |
2000-Dec-04 Mon
| ###
| ###
| ###
| 9.2
| 644,053
| 0
| ###
| ###
| 0.7 |
2000-Dec-01 Fri
| ###
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 9.25
| 9.25
| ###
| ###
| 1,095,484
| ###
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 9.123
| 9.26
| ###
| 9.227
| 1,338,247
| 6,196,083
| ###
| ###
| ### |
2000-Nov-28 Tue
| 9.25
| 9.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2000-Nov-27 Mon
| 9.25
| 9.25
| ###
| 9.24
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| ###
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 9.45
| 9.45
| 9.26
| ###
| 1,336,821
| ###
| 28.8
| 28.8
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| 9.48
| 9.48
| 558,755
| ###
| ###
| ###
| 0.7 |
2000-Nov-21 Tue
| ###
| 9.84
| ###
| 9.7
|
|
| 29.7
| 29.7
| 0.7 |
2000-Nov-20 Mon
| 9.89
| ###
| 9.8
| 9.83
|
|
| 32.0
| 32.0
| 0.7 |
2000-Nov-17 Fri
| 9.7
| ###
| ###
| 9.886
| 1,078,777
| 0
| ###
| ###
| ### |
2000-Nov-16 Thu
| ###
| 9.88
| ###
| 9.75
|
|
| ###
| ###
| ### |
2000-Nov-15 Wed
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Nov-13 Mon
| 9.28
| ###
| 9.121
| 9.121
| 874,626
| ###
| 22.2
| 22.2
| ### |
2000-Nov-10 Fri
| 9
| ###
| ###
| ###
| 888,878
| 0
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| 8.876
| ###
| 8.876
| 9
| 544,283
| 2,415,527
| 77.7
| 77.7
| 0.6 |
2000-Nov-08 Wed
| 9.043
| ###
| 8.88
| 8.88
| 918,877
| ###
| 17.0
| 17.0
| 0.6 |
2000-Nov-07 Tue
| 9
| 9.2
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2000-Nov-06 Mon
| 8.856
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 9
| ###
| 8.75
| 8.85
|
|
| 20.0
| 20.0
| 0.6 |
2000-Nov-02 Thu
| 8.8
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2000-Nov-01 Wed
| ###
| 8.76
| ###
| 8.651
|
|
| ###
| ###
| 0.6 |
2000-Oct-31 Tue
| 8.4
| 8.43
| ###
| ###
| 870,076
| 3,667,370
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| 8.45
| ###
| ###
| 8.4
| 247,423
| 0
| ###
| ###
| ### |
2000-Oct-27 Fri
| ###
| 8.5
| ###
| 8.444
| 468,849
| ###
| ###
| ###
| ### |
2000-Oct-26 Thu
| ###
| 8.41
| 8.25
| ###
| 1,266,423
| ###
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 8.55
| ###
| 8.49
| 8.522
| 838,720
| ###
| ###
| ###
| 0.6 |
2000-Oct-24 Tue
| ###
| ###
| 8.51
| 8.57
| 683,543
| 2,908,475
| ###
| ###
| 0.6 |
2000-Oct-23 Mon
| 8.58
| 8.7
| 8.52
| 8.56
| 928,978
| ###
| 35.5
| 35.5
| ### |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 8.149
| 8.4
| 8.149
| 8.27
|
|
| 83.6
| 83.6
| ### |
2000-Oct-18 Wed
| 8.121
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 8.45
| 8.45
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2000-Oct-16 Mon
| 8.5
| 8.5
| 8.41
| 8.48
|
|
| ###
| ###
| 0.6 |
2000-Oct-13 Fri
| ###
| 8.53
| ###
| ###
| 978,450
| 4,173,089
| 70.8
| 70.8
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,600,944
| 0
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| 9
| 8.57
| 8.78
|
|
| 21.2
| 21.2
| 0.6 |
2000-Oct-10 Tue
| 8.75
| ###
| 8.75
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2000-Oct-09 Mon
| 8.5
| 8.83
| 8.5
| 8.78
| 1,134,179
| ###
| ###
| ###
| 0.6 |
2000-Oct-06 Fri
| ###
| 8.81
| ###
| 8.81
| 1,380,886
| ###
| 94.9
| 94.9
| ### |
2000-Oct-05 Thu
| 8.25
| 8.42
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| ###
| ###
| 8.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2000-Oct-03 Tue
| 8.4
| 8.54
| ###
| 8.47
|
|
| 72.6
| 72.6
| ### |
2000-Oct-02 Mon
| 8.28
| 8.4
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2000-Sep-29 Fri
| 8.244
| ###
| 8.24
| ###
| 880,327
| 3,626,947
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 8.2
| 8.25
| ###
| 8.2
|
|
| 65.0
| 65.0
| 0.6 |
2000-Sep-27 Wed
| ###
| 8.23
| ###
| 8.2
|
|
| 90.3
| 90.3
| 0.6 |
2000-Sep-26 Tue
| ###
| ###
| 7.71
| ###
| 696,855
| 2,686,376
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| 7.85
| 7.7
| 7.785
|
|
| 29.2
| 29.2
| ### |
2000-Sep-22 Fri
| ###
| ###
| 7.7
| 7.7
| 1,080,851
| 4,161,276
| ###
| ###
| 0.6 |
2000-Sep-21 Thu
| ###
| ###
| 7.83
| ###
| 697,877
| 2,732,188
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 7.82
| ###
| 7.78
| ###
| 575,422
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 7.844
| 7.844
| ###
| 7.72
| 1,605,249
| 6,295,786
| ###
| ###
| ### |
2000-Sep-18 Mon
| 8.076
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| 8.2
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| 8.2
| ###
| ###
| ###
| 1,706,477
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| 8.2
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2000-Sep-11 Mon
| 8
| 8.23
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| 8
| 1,781,057
| 0
| ###
| ###
| ### |
2000-Sep-07 Thu
| ###
| ###
| 7.77
| ###
| 5,182,885
| ###
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 8.059
| 8.059
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| 8
| ###
| 339,673
| ###
| 31.2
| 31.2
| 0.0 |
2000-Sep-04 Mon
| 8.185
| ###
| ###
| 8.152
|
|
| ###
| ###
| 0.6 |
2000-Sep-01 Fri
| 8.2
| 8.21
| ###
| ###
| 790,370
| ###
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| 8.2
| ###
| 8.2
|
|
| 81.4
| 81.4
| 0.6 |
2000-Aug-30 Wed
| ###
| 8.24
| ###
| ###
| 977,749
| 4,028,325
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 342,153
| 0
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| 8.2
| ###
| ###
| 1,483,879
| ###
| 79.7
| 79.7
| 0.0 |
2000-Aug-24 Thu
| 8
| ###
| 8
| ###
| 1,166,157
| 4,664,628
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 8.2
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| ###
| 8.28
| ###
| 8.252
| 1,127,152
| ###
| 77.1
| 77.1
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| 8
| 1,136,641
| 0
| 70.7
| 70.7
| ### |
2000-Aug-17 Thu
| 7.88
| 8
| 7.88
| 8
| 1,059,549
| ###
| ###
| ###
| ### |
2000-Aug-16 Wed
| 7.7
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2000-Aug-15 Tue
| 7.672
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| 7.744
| 7.75
| ###
| 7.7
| 331,643
| ###
| ###
| ###
| 0.6 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 323,123
| 0
| 18.0
| 18.0
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| 7.79
| ###
| 265,320
| 1,033,421
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| 7.74
| 7.85
| 515,671
| 1,995,646
| ###
| ###
| ### |
2000-Aug-04 Fri
| 8
| 8
| 7.8
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 957,570
| 0
| 85.9
| 85.9
| 0.0 |
2000-Aug-01 Tue
| 7.82
| ###
| 7.82
| ###
| 1,008,971
| 3,945,076
| 80.1
| 80.1
| 0.0 |
2000-Jul-31 Mon
| 7.7
| 7.83
| 7.57
| 7.83
| 426,888
| ###
| 80.9
| 80.9
| ### |
2000-Jul-28 Fri
| ###
| 7.824
| ###
| 7.824
| 374,782
| 1,466,147
| ###
| ###
| 0.6 |
2000-Jul-27 Thu
| 7.8
| ###
| 7.71
| 7.87
| 961,123
| 3,705,129
| ###
| ###
| 0.6 |
2000-Jul-26 Wed
| 8
| ###
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
2000-Jul-25 Tue
| ###
| ###
| ###
| 8
| 841,089
| 0
| 37.0
| 37.0
| ### |
2000-Jul-24 Mon
| 8
| ###
| ###
| ###
| 706,777
| 0
| 74.0
| 74.0
| 0.0 |
2000-Jul-21 Fri
| ###
| 8.2
| ###
| 8.146
| 1,200,740
| ###
| 82.1
| 82.1
| ### |
2000-Jul-20 Thu
| 7.788
| 7.86
| 7.78
| 7.83
| 764,978
| 5,982,127
| ###
| ###
| ### |
2000-Jul-19 Wed
| 7.72
| 7.85
| 7.7
| 7.8
| 1,179,647
| 9,171,755
| 72.3
| 72.3
| 0.6 |
2000-Jul-18 Tue
| 7.84
| 7.85
| ###
| 7.82
| 1,705,375
| ###
| 39.1
| 39.1
| 0.6 |
2000-Jul-17 Mon
| 7.82
| 7.89
| 7.78
| 7.79
|
|
| 37.4
| 37.4
| ### |
2000-Jul-14 Fri
| 7.8
| 7.86
| 7.7
| 7.77
|
|
| ###
| ###
| 0.6 |
2000-Jul-13 Thu
| 7.5
| 7.87
| 7.47
| 7.57
| 61,732,580
| 473,488,888
| 74.8
| 74.8
| ### |
2000-Jul-12 Wed
| 8.5
| 8.5
| ###
| ###
| 2,145,054
| 9,116,479
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 8.8
| 8.8
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
2000-Jul-10 Mon
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 8.58
| 8.73
| 8.51
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Jul-06 Thu
| 8.45
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 8.647
| ###
| 8.46
| 8.52
| 574,047
| ###
| 17.8
| 17.8
| 0.6 |
2000-Jul-04 Tue
| 8.4
| ###
| ###
| ###
| 530,077
| 0
| 75.6
| 75.6
| 0.0 |
2000-Jul-03 Mon
| 8.45
| ###
| 8.26
| 8.45
|
|
| ###
| ###
| ### |
2000-Jun-30 Fri
| ###
| 8.7
| ###
| 8.59
|
|
| 75.6
| 75.6
| ### |
2000-Jun-29 Thu
| ###
| 8.45
| ###
| 8.352
| 1,066,442
| ###
| ###
| ###
| ### |
2000-Jun-28 Wed
| ###
| ###
| 7.77
| 7.87
|
|
| 25.9
| 25.9
| 0.6 |
2000-Jun-27 Tue
| 7.85
| ###
| 7.8
| ###
| 700,278
| 2,731,084
| 65.4
| 65.4
| 0.0 |
2000-Jun-26 Mon
| 7.7
| ###
| 7.7
| 7.8
| 480,289
| ###
| 77.2
| 77.2
| 0.6 |
2000-Jun-23 Fri
| 7.741
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2000-Jun-22 Thu
| 7.8
| ###
| ###
| 7.75
| 557,256
| 0
| ###
| ###
| ### |
2000-Jun-21 Wed
| 7.55
| ###
| 7.5
| ###
| 1,271,288
| ###
| 93.9
| 93.9
| 0.0 |
2000-Jun-20 Tue
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| 7.85
| 7.55
| 7.8
| 924,075
| 7,115,377
| 41.3
| 41.3
| 0.6 |
2000-Jun-16 Fri
| 7.8
| ###
| 7.75
| ###
| 808,344
| ###
| 76.8
| 76.8
| 0.0 |
2000-Jun-15 Thu
| 7.72
| 7.8
| ###
| 7.727
| 763,573
| ###
| 70.4
| 70.4
| ### |
2000-Jun-14 Wed
| 7.45
| 7.75
| 7.45
| 7.75
|
|
| ###
| ###
| ### |
2000-Jun-13 Tue
| 7.324
| 7.46
| ###
| 7.4
| 617,627
| 2,303,748
| 80.4
| 80.4
| 0.5 |
2000-Jun-12 Mon
| 7.41
| 7.41
| 7.41
| 7.41
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,329,686
| 0
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 6.85
| ###
| 6.81
| 6.81
|
|
| 37.1
| 37.1
| ### |
2000-Jun-06 Tue
| ###
| 6.85
| 6.75
| 6.85
|
|
| 75.9
| 75.9
| ### |
2000-Jun-05 Mon
| 6.941
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| 6.88
| ###
| 6.843
| 6.843
|
|
| ###
| ###
| 0.5 |
2000-Jun-01 Thu
| 6.8
| ###
| 6.71
| 6.89
| 1,675,624
| ###
| 77.8
| 77.8
| 0.5 |
2000-May-31 Wed
| ###
| 6.88
| 6.7
| 6.843
|
|
| 71.0
| 71.0
| 0.5 |
2000-May-30 Tue
| 6.79
| 6.89
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-May-29 Mon
| 6.755
| 6.87
| 6.7
| 6.8
| 1,207,323
| 8,191,686
| ###
| ###
| 0.5 |
2000-May-26 Fri
| ###
| 6.7
| 6.26
| ###
| 386,752
| 2,506,152
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 6.255
| ###
| 6.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2000-May-24 Wed
| 6.25
| ###
| ###
| 6.24
| 1,294,982
| 0
| 39.0
| 39.0
| 0.4 |
2000-May-23 Tue
| 6.58
| 6.58
| 6.4
| 6.4
| 961,474
| ###
| 16.7
| 16.7
| 0.5 |
2000-May-22 Mon
| 6.574
| 6.72
| 6.55
| 6.58
|
|
| ###
| ###
| 0.5 |
2000-May-19 Fri
| 7.2
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2000-May-18 Thu
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 6.25
| 6.52
| 6.25
| ###
| 1,107,852
| ###
| 89.0
| 89.0
| 0.0 |
2000-May-16 Tue
| ###
| 6.2
| ###
| 6.2
| 365,821
| 1,134,045
| 95.0
| 95.0
| 0.4 |
2000-May-15 Mon
| 5.85
| 5.85
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| 6
| 5.85
| 5.85
| 3,535,889
| 20,950,142
| ###
| ###
| 0.4 |
2000-May-11 Thu
| 5.744
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 5.75
| ###
| 942,571
| ###
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| 6.142
| 6.142
| 384,926
| ###
| 24.8
| 24.8
| 0.4 |
2000-May-08 Mon
| ###
| 6.5
| 6.28
| 6.4
| 530,020
| 3,386,827
| ###
| ###
| 0.5 |
2000-May-05 Fri
| 6.27
| ###
| 6.2
| ###
| 569,953
| 1,766,854
| 66.8
| 66.8
| 0.0 |
2000-May-04 Thu
| 6.355
| 6.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| 6.7
| 6.44
| 6.45
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| ###
| ###
| 6.7
| 6.7
| 6,119,023
| 20,498,727
| 19.3
| 19.3
| 0.5 |
2000-May-01 Mon
| 7
| ###
| 6.79
| ###
| 770,153
| ###
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| 7
| ###
| 6.987
| 655,171
| ###
| ###
| ###
| ### |
2000-Apr-27 Thu
| ###
| ###
| 6.53
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2000-Apr-26 Wed
| 6.549
| 6.75
| 6.549
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 6.49
| 6.49
| 6.49
| 6.49
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 6.49
| 6.49
| 6.49
| 6.49
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 6.49
| 6.49
| 6.49
| 6.49
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| ###
| 6.49
| 6.2
| 6.49
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 6.45
| 6.45
| ###
| 6.325
| 846,025
| ###
| 40.4
| 40.4
| ### |
2000-Apr-18 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 5.5
| ###
| 5.2
| ###
| 2,152,058
| 5,595,350
| 95.8
| 95.8
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
| 706,971
| 0
| 77.2
| 77.2
| 0.0 |
2000-Apr-13 Thu
| 6.79
| 6.79
| 6.25
| 6.55
|
|
| 18.5
| 18.5
| 0.5 |
2000-Apr-12 Wed
| 7.25
| 7.25
| ###
| ###
| 358,249
| 1,298,652
| 21.0
| 21.0
| 0.0 |
2000-Apr-11 Tue
| 7.42
| 7.45
| 7.24
| 7.45
| 271,685
| 1,995,526
| ###
| ###
| 0.5 |
2000-Apr-07 Fri
| ###
| 7.75
| 7.5
| 7.653
| 572,583
| 4,365,945
| 69.6
| 69.6
| ### |
2000-Apr-06 Thu
| ###
| 7.45
| 7.2
| 7.4
| 427,976
| 3,134,924
| ###
| ###
| 0.5 |
2000-Apr-05 Wed
| 6.871
| ###
| 6.42
| ###
| 964,847
| 3,097,158
| 90.9
| 90.9
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 8
| 8
| 7.84
| ###
| 729,523
| 5,777,822
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| 7.81
| 7.25
| 7.81
|
|
| ###
| ###
| 0.6 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 654,823
| 0
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| 8.2
| ###
| ###
| 582,571
| 2,388,541
| 17.7
| 17.7
| 0.0 |
2000-Mar-28 Tue
| ###
| 8.46
| ###
| ###
| 651,720
| 2,756,775
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2000-Mar-23 Thu
| ###
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2000-Mar-22 Wed
| 8.159
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| 8.2
| 8.2
| 7.85
| 8.079
| 1,090,986
| ###
| 34.7
| 34.7
| 0.6 |
2000-Mar-20 Mon
| ###
| 8.2
| 7.8
| ###
| 943,226
| ###
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 7.8
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 7.7
| 7.74
| 7.55
| 7.682
|
|
| ###
| ###
| 0.5 |
2000-Mar-15 Wed
| 7.4
| 7.74
| 7.4
| ###
| 1,451,256
| ###
| 90.4
| 90.4
| 0.0 |
2000-Mar-14 Tue
| ###
| 7.56
| ###
| 7.56
| 1,215,644
| ###
| 87.0
| 87.0
| 0.5 |
2000-Mar-13 Mon
| ###
| ###
| 7.25
| ###
| 715,651
| ###
| ###
| ###
| 0.0 |
2000-Mar-10 Fri
| 7.153
| ###
| 7.153
| 7.28
|
|
| ###
| ###
| 0.5 |
2000-Mar-09 Thu
| 7.182
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 7.5
| 7.5
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2000-Mar-07 Tue
| 7.458
| ###
| ###
| ###
| 902,688
| 0
| 80.9
| 80.9
| 0.0 |
2000-Mar-06 Mon
| ###
| 7.5
| ###
| 7.5
| 744,971
| 2,793,641
| ###
| ###
| 0.5 |
2000-Mar-03 Fri
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 784,129
| 0
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| 6.89
| ###
| 6.78
| ###
| 367,545
| 1,245,977
| 72.3
| 72.3
| 0.0 |
2000-Feb-29 Tue
| 6.582
| ###
| 6.57
| 6.853
|
|
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| 6.8
| ###
| 6.79
| ###
| 596,071
| ###
| 78.3
| 78.3
| 0.0 |
2000-Feb-24 Thu
| 6.54
| 6.89
| 6.52
| 6.82
|
|
| 91.1
| 91.1
| 0.5 |
2000-Feb-23 Wed
| 6.744
| 6.79
| 6.5
| 6.55
| 421,573
| 2,801,352
| 18.5
| 18.5
| 0.5 |
2000-Feb-22 Tue
| 6.744
| 6.8
| ###
| 6.75
|
|
| 72.6
| 72.6
| 0.5 |
2000-Feb-21 Mon
| ###
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2000-Feb-18 Fri
| ###
| ###
| 6.81
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2000-Feb-17 Thu
| 6.85
| ###
| 6.8
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Feb-16 Wed
| 6.854
| 6.87
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2000-Feb-15 Tue
| ###
| ###
| 6.75
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2000-Feb-14 Mon
| 6.75
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2000-Feb-11 Fri
| 6.74
| 6.88
| 6.7
| 6.858
| 449,589
| ###
| ###
| ###
| ### |
2000-Feb-10 Thu
| ###
| 6.722
| ###
| 6.722
| 604,425
| 2,031,472
| ###
| ###
| ### |
2000-Feb-09 Wed
| ###
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 6.8
| 6.82
| 6.56
| 6.57
| 622,823
| 4,166,685
| ###
| ###
| ### |
2000-Feb-07 Mon
| 6.89
| 6.89
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| ###
| ###
| 6.8
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2000-Feb-03 Thu
| 7.172
| ###
| ###
| ###
| 1,666,559
| 0
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2000-Feb-01 Tue
| 7
| 7
| 6.79
| 6.85
| 583,441
| 4,022,825
| 24.6
| 24.6
| ### |
2000-Jan-31 Mon
| ###
| ###
| 6.7
| 6.85
| 586,086
| 1,963,388
| 30.9
| 30.9
| ### |
2000-Jan-28 Fri
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 6.852
| 6.852
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| 6.75
| ###
| 6.7
| 6.85
| 1,220,323
| 4,088,082
| 77.3
| 77.3
| ### |
2000-Jan-24 Mon
| ###
| 7.2
| ###
| ###
| 366,249
| ###
| 26.0
| 26.0
| 0.0 |
2000-Jan-21 Fri
| 6.957
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| 7
| ###
| 7
|
|
| 93.0
| 93.0
| 0.5 |
2000-Jan-19 Wed
| ###
| ###
| 6.58
| ###
| 847,778
| 2,789,189
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| 6.8
| 6.83
| 718,987
| 2,444,555
| 18.5
| 18.5
| 0.5 |
2000-Jan-17 Mon
| ###
| 7.25
| ###
| ###
| 372,286
| ###
| 23.3
| 23.3
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 564,925
| 0
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| 6.75
| ###
| 398,689
| 1,345,575
| 23.2
| 23.2
| 0.0 |
2000-Jan-12 Wed
| 7.283
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2000-Jan-11 Tue
| ###
| 7.44
| ###
| 7.4
|
|
| 75.8
| 75.8
| 0.5 |
2000-Jan-10 Mon
| ###
| ###
| ###
| 7.23
|
|
| ###
| ###
| ### |
2000-Jan-07 Fri
| ###
| ###
| 6.51
| 6.51
| 807,142
| 2,627,247
| ###
| ###
| ### |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 526,947
| 0
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 7.25
| ###
| ###
| 7.2
| 694,920
| 0
| 41.5
| 41.5
| 0.5 |
2000-Jan-04 Tue
| 7.59
| 7.7
| 7.55
| ###
| 517,445
| ###
| 70.5
| 70.5
| 0.0 |
1999-Dec-31 Fri
| 7.542
| ###
| ###
| 7.5
| 181,359
| 0
| 23.3
| 23.3
| 0.5 |
1999-Dec-30 Thu
| 7.542
| ###
| ###
| 7.5
| 181,359
| 0
| 23.3
| 23.3
| 0.5 |
1999-Dec-29 Wed
| ###
| ###
| 7.48
| 7.52
|
|
| 16.2
| 16.2
| 0.5 |
1999-Dec-28 Tue
| 7.8
| 7.8
| 7.56
| 7.56
|
|
| 8.3
| 8.3
| 0.5 |
1999-Dec-27 Mon
| 7.8
| 7.8
| 7.56
| 7.56
|
|
| 8.3
| 8.3
| 0.5 |
1999-Dec-24 Fri
| 7.8
| 7.8
| 7.56
| 7.56
|
|
| 8.3
| 8.3
| 0.5 |
1999-Dec-23 Thu
| 7.55
| 7.78
| 7.55
| 7.7
|
|
| 83.1
| 83.1
| 0.6 |
1999-Dec-22 Wed
| 7.2
| 7.56
| ###
| 7.45
|
|
| 86.6
| 86.6
| 0.5 |
1999-Dec-21 Tue
| 7.2
| 7.2
| ###
| ###
| 740,640
| ###
| 37.7
| 37.7
| 0.0 |
1999-Dec-20 Mon
| ###
| 7.4
| ###
| 7.2
| 476,245
| ###
| ###
| ###
| 0.5 |
1999-Dec-17 Fri
| 7.45
| 7.45
| ###
| 7.2
| 684,529
| 2,549,870
| ###
| ###
| 0.5 |
1999-Dec-16 Thu
| 7.5
| 7.5
| ###
| ###
| 1,157,571
| ###
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 7.45
| 7.85
| ###
| 7.4
|
|
| 29.5
| 29.5
| 0.5 |
1999-Dec-14 Tue
| 7.55
| 7.55
| 7.25
| 7.4
|
|
| ###
| ###
| 0.5 |
1999-Dec-13 Mon
| ###
| ###
| 7.5
| 7.5
| 677,270
| ###
| 37.5
| 37.5
| 0.5 |
1999-Dec-10 Fri
| 7.854
| 7.854
| 7.51
| 7.53
|
|
| ###
| ###
| 0.5 |
1999-Dec-09 Thu
| 7.7
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| 7.76
| 474,248
| 0
| ###
| ###
| 0.6 |
1999-Dec-07 Tue
| ###
| ###
| 7.88
| 8
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| 8
| 8.2
| ###
| 8
|
|
| 78.6
| 78.6
| ### |
1999-Dec-03 Fri
| ###
| ###
| ###
| 7.85
| 968,425
| 0
| ###
| ###
| ### |
1999-Dec-02 Thu
| 7.2
| ###
| 7.2
| 7.5
|
|
| 90.7
| 90.7
| 0.5 |
1999-Dec-01 Wed
| 7.084
| 7.25
| ###
| 7.159
|
|
| 71.0
| 71.0
| ### |
1999-Nov-30 Tue
| ###
| 7.25
| 6.82
| 7.141
| 994,442
| ###
| ###
| ###
| ### |
1999-Nov-29 Mon
| ###
| ###
| 6.84
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1999-Nov-26 Fri
| 7.2
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| 7.4
| ###
| 7.2
| 694,127
| ###
| 16.9
| 16.9
| 0.5 |
1999-Nov-24 Wed
| 7.545
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 7.45
| 7.75
| 7.45
| 7.524
|
|
| ###
| ###
| 0.5 |
1999-Nov-22 Mon
| ###
| 7.5
| 7.25
| 7.4
|
|
| ###
| ###
| 0.5 |
1999-Nov-19 Fri
| ###
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
1999-Nov-18 Thu
| ###
| 7.44
| ###
| 7.24
|
|
| 78.6
| 78.6
| 0.5 |
1999-Nov-17 Wed
| ###
| 7.2
| ###
| ###
| 1,005,426
| ###
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 6.7
| 7.49
| ###
| ###
| 1,051,626
| ###
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 6.7
| 6.75
| 6.59
| 6.7
|
|
| ###
| ###
| 0.5 |
1999-Nov-12 Fri
| ###
| 6.8
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 6.587
| ###
| 6.48
| 6.51
| 2,478,248
| 8,029,523
| 20.4
| 20.4
| ### |
1999-Nov-10 Wed
| 6.225
| 6.59
| ###
| 6.457
| 986,259
| 3,249,723
| ###
| ###
| ### |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
| 374,155
| 0
| 9.9
| 9.9
| 0.0 |
1999-Nov-08 Mon
| 6.545
| 6.55
| ###
| 6.4
|
|
| 18.2
| 18.2
| 0.5 |
1999-Nov-05 Fri
| 6.8
| 6.81
| 6.45
| 6.5
|
|
| 6.8
| 6.8
| 0.5 |
1999-Nov-04 Thu
| ###
| 6.7
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
1999-Nov-03 Wed
| ###
| 6.27
| ###
| 6.2
| 1,191,787
| 3,736,252
| ###
| ###
| 0.4 |
1999-Nov-02 Tue
| 5.85
| 5.975
| 5.72
| 5.975
|
|
| 88.0
| 88.0
| ### |
1999-Nov-01 Mon
| 5.85
| ###
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
1999-Oct-29 Fri
| 5.659
| 5.79
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Oct-28 Thu
| 5.359
| 5.56
| 5.359
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1999-Oct-27 Wed
| 5.357
| ###
| 5.25
| ###
| 229,380
| 602,122
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 5.45
| 5.48
| 5.23
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1999-Oct-22 Fri
| 5.5
| 5.55
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
1999-Oct-21 Thu
| ###
| 5.71
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1999-Oct-20 Wed
| ###
| 5.5
| ###
| 5.48
| 797,970
| ###
| ###
| ###
| ### |
1999-Oct-19 Tue
| 5.148
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Oct-04 Mon
| 18.81
| 19.5
| 18.8
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1999-Oct-01 Fri
| ###
| 18.82
| 18.5
| 18.81
| 73,156
| ###
| 77.4
| 77.4
| ### |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| 18.647
| 18.647
| 77,943
| ###
| ###
| ###
| ### |
1999-Sep-27 Mon
| 18.8
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| 18.75
| 59,924
| 0
| 33.6
| 33.6
| ### |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-Sep-22 Wed
| 19.183
| 19.183
| 18.87
| 18.88
| 62,854
| ###
| 17.7
| 17.7
| 1.3 |
1999-Sep-21 Tue
| ###
| ###
| 19.2
| 19.2
|
|
| 18.0
| 18.0
| ### |
1999-Sep-20 Mon
| ###
| 19.55
| ###
| 19.5
|
|
| 90.5
| 90.5
| 1.4 |
1999-Sep-17 Fri
| 18.772
| ###
| 18.75
| 18.8
| 165,943
| ###
| ###
| ###
| 1.3 |
1999-Sep-16 Thu
| ###
| ###
| 18.5
| 18.7
|
|
| ###
| ###
| 1.3 |
1999-Sep-15 Wed
| 19.546
| 19.56
| 19.2
| ###
| 118,453
| ###
| 26.8
| 26.8
| 0.0 |
1999-Sep-14 Tue
| 19.981
| 19.981
| 19.5
| 19.59
|
|
| 17.4
| 17.4
| ### |
1999-Sep-13 Mon
| 20.26
| 20.4
| 20
| 20
|
|
| ###
| ###
| 1.4 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 20.4
| 20.5
| 186,925
| ###
| 29.3
| 29.3
| 1.5 |
1999-Sep-08 Wed
| ###
| ###
| ###
| 20.5
|
|
| 82.9
| 82.9
| 1.5 |
1999-Sep-07 Tue
| 21.243
| ###
| 20.5
| 20.7
|
|
| ###
| ###
| 1.5 |
1999-Sep-06 Mon
| ###
| 21.85
| 21
| ###
| 149,574
| 3,204,622
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| 20.73
| 21.2
|
|
| ###
| ###
| 1.5 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 20
| 20.8
| 20
| 20.51
| 106,873
| ###
| ###
| ###
| ### |
1999-Aug-31 Tue
| ###
| 20.4
| 19.8
| 20
|
|
| ###
| ###
| 1.4 |
1999-Aug-30 Mon
| 20.726
| 20.726
| ###
| 20.45
| 50,647
| 524,854
| 18.2
| 18.2
| ### |
1999-Aug-27 Fri
| ###
| 21
| 20
| 20.7
| 88,689
| 1,818,124
| ###
| ###
| 1.5 |
1999-Aug-26 Thu
| 20.242
| 21
| 20.242
| 20.7
|
|
| ###
| ###
| 1.5 |
1999-Aug-25 Wed
| ###
| 20.21
| ###
| 20.21
|
|
| 85.9
| 85.9
| ### |
1999-Aug-24 Tue
| ###
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| 19.923
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| 19.7
| ###
| ###
| ###
| 47,957
| 0
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 19.78
| ###
| 19.78
| 75,455
| 746,249
| ###
| ###
| 1.4 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| 18.951
| 18.951
| 18.581
| 18.581
|
|
| ###
| ###
| 1.3 |
1999-Aug-16 Mon
| 18.5
| ###
| 18.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1999-Aug-13 Fri
| ###
| 18.5
| ###
| 18.49
|
|
| 78.4
| 78.4
| ### |
1999-Aug-12 Thu
| ###
| ###
| ###
| 18.25
|
|
| ###
| ###
| ### |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| 18.2
| 18.2
|
|
| 19.4
| 19.4
| ### |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 164,740
| 0
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| 18.78
| 18.85
| ###
| 18.82
|
|
| ###
| ###
| 1.3 |
1999-Aug-05 Thu
| 18.85
| 18.85
| 18.73
| 18.8
| 118,021
| ###
| ###
| ###
| 1.3 |
1999-Aug-04 Wed
| 18.75
| ###
| ###
| ###
| 238,328
| 0
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| 18.75
| 68,445
| 0
| 93.2
| 93.2
| ### |
1999-Aug-02 Mon
| ###
| 18.2
| ###
| ###
| 110,750
| 1,007,825
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| 18.89
| 18.89
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
1999-Jul-29 Thu
| ###
| 18.55
| 18.25
| 18.55
|
|
| 78.5
| 78.5
| 1.3 |
1999-Jul-28 Wed
| 18.45
| 18.45
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-Jul-27 Tue
| 18.55
| 18.55
| ###
| 18.183
|
|
| ###
| ###
| 1.3 |
1999-Jul-26 Mon
| 18.4
| 18.55
| ###
| 18.5
|
|
| 75.8
| 75.8
| ### |
1999-Jul-23 Fri
| 18.5
| 18.5
| ###
| 18.5
| 88,270
| ###
| ###
| ###
| ### |
1999-Jul-22 Thu
| 18.329
| 18.5
| ###
| 18.5
| 123,941
| 1,146,454
| ###
| ###
| ### |
1999-Jul-21 Wed
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| 18.28
| 17.8
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| 17.8
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| 17.85
| ###
|
|
| 76.7
| 76.7
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| 17.8
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 18.85
| 18.945
| 266,686
| ###
| ###
| ###
| ### |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 19.2
| 19.2
| 18.75
| ###
| 37,882
| ###
| 29.1
| 29.1
| 0.0 |
1999-Jul-08 Thu
| 19.24
| ###
| ###
| 19.2
| 132,851
| 0
| ###
| ###
| ### |
1999-Jul-07 Wed
| ###
| 19.4
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
1999-Jul-06 Tue
| 19.8
| 19.8
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| 20
| ###
| 19.75
| 99,841
| ###
| ###
| ###
| ### |
1999-Jul-02 Fri
| 19.444
| ###
| 18.8
| ###
| 195,077
| 1,833,723
| 14.2
| 14.2
| 0.0 |
1999-Jul-01 Thu
| ###
| 19.4
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
1999-Jun-30 Wed
| 17.44
| ###
| 17.44
| 17.829
| 205,647
| 1,793,241
| ###
| ###
| ### |
1999-Jun-29 Tue
| 17.45
| 17.45
| ###
| 17.44
| 70,358
| 613,873
| 35.6
| 35.6
| 1.2 |
1999-Jun-28 Mon
| ###
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 17.55
| 17.55
| 17.2
| 17.29
| 163,344
| ###
| ###
| ###
| ### |
1999-Jun-24 Thu
| ###
| ###
| 17.5
| 17.75
| 162,484
| ###
| ###
| ###
| 1.3 |
1999-Jun-23 Wed
| ###
| 18.2
| 17.45
| ###
| 173,682
| 3,095,881
| 86.5
| 86.5
| 0.0 |
1999-Jun-22 Tue
| ###
| 17.8
| ###
| 17.7
| 267,350
| ###
| 97.6
| 97.6
| 1.3 |
1999-Jun-21 Mon
| 15.757
| 16.51
| 15.757
| ###
| 269,340
| ###
| 91.4
| 91.4
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 307,353
| 0
| 88.3
| 88.3
| 0.0 |
1999-Jun-16 Wed
| 14.5
| ###
| 14.4
| ###
| 54,155
| ###
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| 14.5
| ###
| 14.5
| 63,050
| ###
| ###
| ###
| 1.0 |
1999-Jun-11 Fri
| 14.955
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 184,482
| 0
| 75.3
| 75.3
| 0.0 |
1999-Jun-09 Wed
| 14.651
| ###
| 14.4
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1999-Jun-04 Fri
| 13.947
| 14.2
| ###
| ###
| 433,351
| ###
| 33.0
| 33.0
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
| 102,781
| 0
| 19.2
| 19.2
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| 13.5
| ###
| 101,048
| 682,074
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 14.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-May-28 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| 14.5
| 14.51
| ###
| 14.2
|
|
| 22.2
| 22.2
| 1.0 |
1999-May-26 Wed
| 14.25
| 14.25
| ###
| ###
| 122,977
| ###
| 24.5
| 24.5
| 0.0 |
1999-May-25 Tue
| 14.5
| 14.5
| 14.25
| 14.25
|
|
| 17.8
| 17.8
| 1.0 |
1999-May-24 Mon
| 15.043
| ###
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 15.841
| ###
| 15.2
| 15.45
| 368,289
| ###
| 16.5
| 16.5
| ### |
1999-May-19 Wed
| 14.51
| 14.55
| 14.4
| 14.5
| 407,248
| ###
| 37.3
| 37.3
| 1.0 |
1999-May-18 Tue
| ###
| 14.5
| ###
| 14.2
| 104,853
| 760,184
| 74.9
| 74.9
| 1.0 |
1999-May-17 Mon
| 14.148
| ###
| ###
| ###
| 156,882
| 0
| ###
| ###
| 0.0 |
1999-May-14 Fri
| 14.75
| 14.75
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| 14.5
| 188,443
| 0
| ###
| ###
| 1.0 |
1999-May-12 Wed
| ###
| 14.7
| ###
| 14.58
|
|
| ###
| ###
| ### |
1999-May-11 Tue
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 15.5
| 15.5
| ###
| ###
| 106,752
| 827,328
| 11.2
| 11.2
| 0.0 |
1999-May-06 Thu
| 15.8
| 15.8
| 15.45
| 15.55
| 82,720
| ###
| 21.0
| 21.0
| ### |
1999-May-05 Wed
| ###
| ###
| 15.45
| 15.55
| 76,887
| 593,952
| 18.3
| 18.3
| ### |
1999-May-04 Tue
| ###
| ###
| 15.8
| ###
| 303,355
| ###
| ###
| ###
| 0.0 |
1999-May-03 Mon
| ###
| ###
| ###
| 15.8
| 1,209,146
| 0
| ###
| ###
| 1.1 |
1999-Apr-30 Fri
| ###
| ###
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| 15.8
| 15.8
| 103,440
| 817,176
| ###
| ###
| 1.1 |
1999-Apr-28 Wed
| 16.144
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| 16.5
| 16.5
| ###
| ###
| 82,075
| ###
| ###
| ###
| 0.0 |
1999-Apr-26 Mon
| ###
| 16.49
| ###
| 16.49
| 32,670
| ###
| ###
| ###
| 1.2 |
1999-Apr-23 Fri
| ###
| 16.5
| ###
| 16.4
|
|
| 81.1
| 81.1
| ### |
1999-Apr-22 Thu
| 15.85
| 16.49
| 15.85
| ###
| 194,954
| ###
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
1999-Apr-20 Tue
| 14.753
| 14.753
| 13.4
| 14.5
|
|
| ###
| ###
| 1.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 16.85
| ###
| 15.7
| ###
| 168,448
| ###
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
1999-Apr-14 Wed
| ###
| 16.572
| 15.85
| 16.572
| 392,321
| ###
| ###
| ###
| ### |
1999-Apr-13 Tue
| 15.75
| ###
| 15.75
| 15.8
| 203,174
| ###
| ###
| ###
| 1.1 |
1999-Apr-12 Mon
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| 15.755
|
|
| ###
| ###
| 1.1 |
1999-Apr-08 Thu
| 16.4
| 16.5
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1999-Apr-07 Wed
| 15.244
| ###
| 15.244
| 16.152
|
|
| ###
| ###
| ### |
1999-Apr-06 Tue
| 14.5
| ###
| 14.5
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1999-Apr-01 Thu
| ###
| 14.5
| ###
| ###
| 270,849
| 1,963,655
| 92.3
| 92.3
| 0.0 |
1999-Mar-31 Wed
| 13.7
| 13.7
| ###
| 13.7
|
|
| 74.2
| 74.2
| 1.0 |
1999-Mar-30 Tue
| 13.459
| 13.7
| ###
| 13.7
| 122,576
| 839,645
| 85.2
| 85.2
| 1.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
1999-Mar-26 Fri
| ###
| ###
| ###
| 13.7
| 116,440
| 0
| 25.5
| 25.5
| 1.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| 13.7
|
|
| 11.3
| 11.3
| 1.0 |
1999-Mar-24 Wed
| ###
| ###
| 13.7
| ###
| 149,458
| 1,023,787
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| 13.89
| 14.5
| 13.89
| ###
| 284,080
| ###
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| 13.8
|
|
| 96.8
| 96.8
| 1.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
| 333,456
| 0
| ###
| ###
| 0.0 |
1999-Mar-18 Thu
| 12.655
| 12.7
| 12.25
| 12.59
| 205,654
| ###
| 32.3
| 32.3
| ### |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
| 162,875
| 0
| 90.6
| 90.6
| 0.0 |
1999-Mar-16 Tue
| ###
| 12.55
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| 11.25
| 71,643
| 0
| 81.7
| 81.7
| ### |
1999-Mar-12 Fri
| ###
| 11.2
| ###
| ###
| 131,489
| ###
| 91.9
| 91.9
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| 10.45
| 85,647
| 0
| ###
| ###
| ### |
1999-Mar-10 Wed
| 10.8
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
1999-Mar-09 Tue
| 10.7
| ###
| 10.7
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1999-Mar-08 Mon
| 10.5
| 10.7
| 10.5
| 10.7
|
|
| ###
| ###
| 0.8 |
1999-Mar-05 Fri
| 10.4
| 10.5
| ###
| ###
| 30,854
| 161,983
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| 10.2
| ###
| ###
| 128,227
| 653,957
| 13.5
| 13.5
| 0.0 |
1999-Mar-01 Mon
| 10.4
| 10.4
| 10.2
| 10.21
|
|
| 15.9
| 15.9
| ### |
1999-Feb-26 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
| 34,821
| 0
| 13.5
| 13.5
| 0.0 |
1999-Feb-23 Tue
| 10.54
| 10.7
| 10.54
| ###
| 149,821
| ###
| 78.7
| 78.7
| 0.0 |
1999-Feb-22 Mon
| 10.256
| 10.55
| 10.256
| 10.42
|
|
| ###
| ###
| 0.7 |
1999-Feb-19 Fri
| ###
| 10.2
| ###
| 10.2
|
|
| 82.9
| 82.9
| 0.7 |
1999-Feb-18 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1999-Feb-17 Wed
| 9.45
| 9.75
| 9.4
| 9.75
|
|
| ###
| ###
| ### |
1999-Feb-16 Tue
| 9.658
| ###
| 9.42
| 9.45
| 81,670
| ###
| 14.3
| 14.3
| 0.7 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| 10.2
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
1999-Feb-10 Wed
| 10.342
| 10.342
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
1999-Feb-09 Tue
| 10.555
| ###
| ###
| ###
| 34,384
| 0
| 25.8
| 25.8
| 0.0 |
1999-Feb-08 Mon
| ###
| ###
| 10.5
| 10.5
|
|
| 25.3
| 25.3
| 0.8 |
1999-Feb-05 Fri
| ###
| 10.7
| 10.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Feb-04 Thu
| 10.255
| 10.75
| 10.255
| 10.5
|
|
| ###
| ###
| 0.8 |
1999-Feb-03 Wed
| ###
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
1999-Feb-02 Tue
| 10.954
| 10.954
| 10.5
| ###
| 163,321
| 1,751,944
| 15.4
| 15.4
| 0.0 |
1999-Feb-01 Mon
| ###
| 11.4
| ###
| 10.85
| 217,245
| ###
| ###
| ###
| 0.8 |
1999-Jan-29 Fri
| ###
| 10.7
| ###
| 10.2
|
|
| 94.0
| 94.0
| 0.7 |
1999-Jan-28 Thu
| ###
| ###
| 9
| ###
| 76,855
| 345,847
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| 9
|
|
| 81.2
| 81.2
| 0.6 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| 8.73
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| 8.8
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| 8.7
| 8.8
| 8.7
| 8.8
| 59,675
| 522,156
| ###
| ###
| 0.6 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Jan-18 Mon
| 8.4
| 8.7
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| 8.4
| 8.25
| 8.4
|
|
| 74.0
| 74.0
| ### |
1999-Jan-14 Thu
| 8.22
| ###
| 8.22
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1999-Jan-13 Wed
| 8.2
| 8.25
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
1999-Jan-12 Tue
| ###
| ###
| 8.25
| 8.25
| 33,482
| ###
| ###
| ###
| ### |
1999-Jan-11 Mon
| 8.344
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 8.25
| ###
| 8.2
| ###
| 112,756
| ###
| 81.1
| 81.1
| 0.0 |
1999-Jan-07 Thu
| 8.25
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
1999-Jan-06 Wed
| ###
| 8.25
| ###
| ###
| 71,589
| ###
| 81.7
| 81.7
| 0.0 |
1999-Jan-05 Tue
| 8.2
| 8.2
| ###
| ###
| 128,856
| ###
| 14.9
| 14.9
| 0.0 |
1999-Jan-04 Mon
| ###
| 8.22
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
1998-Dec-31 Thu
| ###
| ###
| 8
| ###
| 30,480
| 121,920
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| 8
| 206,074
| 0
| 77.8
| 77.8
| ### |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| 7.88
| ###
| 40,156
| ###
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| 8
| 8
| 7.88
| 7.88
| 89,756
| ###
| ###
| ###
| 0.6 |
1998-Dec-22 Tue
| ###
| 8.2
| 8
| ###
| 48,720
| ###
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| 7.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| 8
| 8
| 7.88
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
| 58,655
| 0
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
1998-Dec-14 Mon
| 8.2
| 8.22
| ###
| ###
| 51,020
| ###
| 36.3
| 36.3
| 0.0 |
1998-Dec-11 Fri
| 8.29
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| 7.8
| 8.4
| 7.8
| ###
|
|
| 97.1
| 97.1
| 0.0 |
1998-Dec-09 Wed
| 7.8
| 7.8
| 7.72
| 7.8
|
|
| 78.8
| 78.8
| 0.6 |
1998-Dec-08 Tue
| ###
| 7.8
| ###
| 7.8
| 118,354
| 461,580
| 82.0
| 82.0
| 0.6 |
1998-Dec-07 Mon
| 7.5
| 7.7
| 7.5
| 7.7
| 118,752
| ###
| ###
| ###
| 0.6 |
1998-Dec-04 Fri
| 7.5
| 7.5
| 7.42
| 7.5
|
|
| ###
| ###
| 0.5 |
1998-Dec-03 Thu
| 7.28
| 7.5
| 7.25
| 7.5
|
|
| ###
| ###
| 0.5 |
1998-Dec-02 Wed
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 45,046
| 0
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| 7.2
| ###
| ###
| 50,040
| 180,144
| 76.7
| 76.7
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 12,982
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 9,545
| 0
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| 7.25
| ###
| ###
| ###
| 49,827
| 0
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| 7.25
| 7.25
| ###
| 7.2
| 42,044
| ###
| 22.6
| 22.6
| 0.5 |
1998-Nov-20 Fri
| ###
| ###
| 7.2
| 7.25
|
|
| 76.1
| 76.1
| 0.5 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 119,927
| 0
| 77.8
| 77.8
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1998-Nov-16 Mon
| 7
| ###
| 7
| ###
| 16,876
| ###
| 78.5
| 78.5
| 0.0 |
1998-Nov-13 Fri
| 7.2
| 7.2
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
| 15,224
| 0
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| 7.127
| ###
| 7.127
| 74,576
| 265,751
| 81.9
| 81.9
| ### |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
| 154,343
| 0
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| 7
| 7
| ###
| 7
| 104,159
| 364,556
| ###
| ###
| 0.5 |
1998-Nov-04 Wed
| 6.86
| 7
| 6.86
| 7
| 113,422
| ###
| ###
| ###
| 0.5 |
1998-Nov-03 Tue
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| 6.8
| 6.88
| 6.8
| 6.8
|
|
| 71.2
| 71.2
| 0.5 |
1998-Oct-30 Fri
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Oct-29 Thu
| 6.83
| 6.89
| 6.83
| 6.86
| 73,750
| 505,924
| ###
| ###
| 0.5 |
1998-Oct-28 Wed
| 6.83
| 6.83
| 6.8
| 6.82
| 113,727
| 775,049
| ###
| ###
| 0.5 |
1998-Oct-27 Tue
| 6.85
| 6.85
| 6.75
| 6.82
| 108,059
| ###
| 24.2
| 24.2
| 0.5 |
1998-Oct-26 Mon
| 6.7
| ###
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
1998-Oct-23 Fri
| 6.429
| 6.7
| 6.429
| 6.7
|
|
| 93.5
| 93.5
| 0.5 |
1998-Oct-22 Thu
| 6.45
| 6.5
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
1998-Oct-21 Wed
| 6.2
| ###
| ###
| 6.45
|
|
| ###
| ###
| ### |
1998-Oct-20 Tue
| 6.2
| 6.2
| ###
| 6.2
| 21,987
| 68,159
| 78.4
| 78.4
| 0.4 |
1998-Oct-19 Mon
| ###
| 6.2
| ###
| 6.2
| 51,551
| ###
| 90.5
| 90.5
| 0.4 |
1998-Oct-16 Fri
| 6.2
| 6.2
| ###
| 6.157
|
|
| 28.0
| 28.0
| ### |
1998-Oct-15 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 45,874
| 0
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
| 20,481
| 0
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 5.85
| ###
| 5.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| 5.8
| ###
| 5.8
| ###
| 38,250
| 110,925
| 80.1
| 80.1
| 0.0 |
1998-Oct-06 Tue
| 5.75
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
1998-Oct-05 Mon
| 6
| 6
| ###
| ###
| 5,870
| ###
| 18.4
| 18.4
| 0.0 |
1998-Oct-02 Fri
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1998-Sep-29 Tue
| 6.24
| ###
| 6.24
| 6.27
| 54,227
| 169,188
| 72.7
| 72.7
| 0.4 |
1998-Sep-28 Mon
| ###
| ###
| 6.2
| 6.2
|
|
| 11.0
| 11.0
| 0.4 |
1998-Sep-25 Fri
| 6.25
| 6.4
| 6.2
| ###
| 169,241
| ###
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| 6.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-23 Wed
| ###
| 6
| 5.88
| 6
| 168,645
| 1,001,751
| 77.4
| 77.4
| 0.4 |
1998-Sep-22 Tue
| 5.87
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| 5.8
| 5.87
| 5.8
| 5.87
|
|
| ###
| ###
| ### |
1998-Sep-18 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 72.3
| 72.3
| 0.4 |
1998-Sep-17 Thu
| 5.85
| ###
| 5.84
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1998-Sep-16 Wed
| 5.75
| 5.8
| 5.75
| 5.8
| 34,281
| 197,972
| 82.1
| 82.1
| 0.4 |
1998-Sep-15 Tue
| 5.75
| 5.75
| 5.7
| 5.75
| 120,885
| ###
| 71.0
| 71.0
| ### |
1998-Sep-14 Mon
| 5.8
| 5.8
| 5.7
| 5.75
| 25,970
| 149,327
| 20.3
| 20.3
| ### |
1998-Sep-11 Fri
| 5.8
| 5.8
| ###
| 5.7
| 214,422
| 621,823
| 23.6
| 23.6
| 0.4 |
1998-Sep-10 Thu
| 5.8
| 5.8
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
1998-Sep-09 Wed
| 5.8
| 5.85
| 5.79
| 5.8
| 298,723
| ###
| ###
| ###
| 0.4 |
1998-Sep-08 Tue
| 5.77
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| ###
| 5.77
| ###
| 5.77
| 58,278
| ###
| 76.4
| 76.4
| 0.4 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
| 42,522
| 0
| 70.6
| 70.6
| 0.0 |
1998-Sep-03 Thu
| ###
| ###
| 5.5
| ###
| 6,948
| ###
| 75.9
| 75.9
| 0.0 |
1998-Sep-02 Wed
| ###
| 5.4
| ###
| 5.4
| 25,243
| 68,156
| 79.2
| 79.2
| 0.4 |
1998-Sep-01 Tue
| ###
| 5.2
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 51,020
| 0
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 113,142
| 0
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| 31.6
| 31.6
| ### |
1998-Aug-26 Wed
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| 5.7
| 5.75
| 5.7
| 5.7
| 8,720
| 49,922
| ###
| ###
| 0.4 |
1998-Aug-24 Mon
| 5.8
| 5.8
| ###
| 5.7
| 7,874
| ###
| ###
| ###
| 0.4 |
1998-Aug-21 Fri
| 5.74
| 5.8
| 5.74
| 5.8
| 30,540
| ###
| ###
| ###
| 0.4 |
1998-Aug-20 Thu
| ###
| ###
| ###
| 5.85
|
|
| 21.7
| 21.7
| 0.4 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 5.55
| ###
| 5.5
| ###
| 43,381
| ###
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| 5.5
| ###
| 26,426
| 72,671
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| 5.45
| ###
| 5.44
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1998-Aug-13 Thu
| 5.5
| 5.56
| 5.5
| 5.5
| 46,441
| ###
| 84.0
| 84.0
| 0.4 |
1998-Aug-12 Wed
| 5.4
| 5.5
| 5.4
| 5.42
|
|
| 78.3
| 78.3
| 0.4 |
1998-Aug-11 Tue
| 5.51
| 5.51
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Aug-10 Mon
| ###
| ###
| 5.5
| 5.5
| 14,375
| ###
| ###
| ###
| 0.4 |
1998-Aug-07 Fri
| 5.57
| ###
| 5.5
| ###
| 65,877
| ###
| 83.9
| 83.9
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
1998-Aug-05 Wed
| ###
| 5.7
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| 5.8
|
|
| 89.6
| 89.6
| 0.4 |
1998-Aug-03 Mon
| 5.7
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1998-Jul-31 Fri
| ###
| 5.79
| ###
| 5.79
| 46,056
| ###
| 88.2
| 88.2
| ### |
1998-Jul-30 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| 24.6
| 24.6
| ### |
1998-Jul-28 Tue
| 5.57
| ###
| 5.55
| ###
| 83,753
| ###
| 77.6
| 77.6
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| 5.59
| ###
| 68,179
| ###
| 81.5
| 81.5
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| 5.55
| 5.7
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
1998-Jul-22 Wed
| 5.5
| 5.55
| 5.5
| 5.55
|
|
| 81.4
| 81.4
| ### |
1998-Jul-21 Tue
| ###
| ###
| 5.5
| ###
| 42,258
| ###
| 71.0
| 71.0
| 0.0 |
1998-Jul-20 Mon
| 5.45
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| 5.55
| 5.55
| 5.4
| 5.4
| 36,772
| 201,326
| 11.1
| 11.1
| 0.4 |
1998-Jul-16 Thu
| ###
| 5.5
| ###
| 5.45
|
|
| ###
| ###
| ### |
1998-Jul-15 Wed
| ###
| 5.45
| ###
| ###
| 23,040
| 62,784
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1998-Jul-13 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
1998-Jul-10 Fri
| 5.55
| 5.55
| 5.5
| 5.5
| 6,979
| 38,558
| 31.7
| 31.7
| 0.4 |
1998-Jul-09 Thu
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| 5.5
| 5.55
|
|
| 24.2
| 24.2
| ### |
1998-Jul-07 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| 5.55
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1998-Jul-03 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 5.5
| ###
| 5.5
| ###
| 75,523
| 207,688
| 83.2
| 83.2
| 0.0 |
1998-Jul-01 Wed
| ###
| 5.51
| 5.49
| 5.5
|
|
| 15.1
| 15.1
| 0.4 |
1998-Jun-30 Tue
| 5.8
| 5.8
| 5.58
| ###
|
|
| 12.3
| 12.3
| 0.0 |
1998-Jun-29 Mon
| ###
| 5.85
| ###
| 5.85
| 39,626
| ###
| ###
| ###
| 0.4 |
1998-Jun-26 Fri
| ###
| 5.5
| ###
| 5.5
| 29,740
| 81,785
| ###
| ###
| 0.4 |
1998-Jun-25 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| 5
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1998-Jun-23 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| 5
| 5
|
|
| 22.7
| 22.7
| 0.4 |
1998-Jun-19 Fri
| 5
| ###
| 5
| 5
|
|
| 75.5
| 75.5
| 0.4 |
1998-Jun-18 Thu
| 5
| ###
| 5
| ###
| 66,481
| ###
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| 4.85
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jun-12 Fri
| ###
| 4.8
| ###
| 4.8
| 49,350
| 118,440
| ###
| ###
| 0.3 |
1998-Jun-11 Thu
| 4.75
| 4.8
| ###
| ###
| 284,723
| ###
| 13.2
| 13.2
| 0.0 |
1998-Jun-10 Wed
| 4.88
| 4.88
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 38,350
| 0
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 5.2
| 5.2
| ###
| ###
| 43,078
| ###
| 26.0
| 26.0
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| 5.22
| 5.22
| 25,340
| ###
| 17.8
| 17.8
| 0.4 |
1998-Jun-02 Tue
| ###
| ###
| 5.25
| ###
| 31,374
| 82,356
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| 5.4
| ###
| ###
| 36,027
| 97,272
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| 5.4
| ###
| ###
| 47,552
| ###
| 69.8
| 69.8
| 0.0 |
1998-May-28 Thu
| ###
| ###
| 5.25
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| 5.45
| 5.48
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1998-May-25 Mon
| 5.5
| 5.5
| 5.45
| 5.45
| 36,450
| ###
| ###
| ###
| ### |
1998-May-22 Fri
| 5.55
| 5.55
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
1998-May-21 Thu
| ###
| ###
| 5.5
| 5.55
| 120,873
| ###
| 25.2
| 25.2
| ### |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 22,725
| 0
| 17.1
| 17.1
| 0.0 |
1998-May-19 Tue
| ###
| 5.7
| 5.5
| ###
| 47,575
| 266,420
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| 5.8
| 5.8
| ###
| ###
| 26,547
| 76,986
| ###
| ###
| 0.0 |
1998-May-15 Fri
| 5.83
| 5.83
| 5.77
| 5.8
| 18,975
| 110,055
| 22.7
| 22.7
| 0.4 |
1998-May-14 Thu
| 5.85
| 5.85
| 5.77
| 5.83
|
|
| 32.3
| 32.3
| ### |
1998-May-13 Wed
| 5.944
| ###
| 5.8
| 5.85
| 84,272
| 244,388
| ###
| ###
| 0.4 |
1998-May-12 Tue
| 5.774
| ###
| 5.77
| ###
|
|
| 93.5
| 93.5
| 0.0 |
1998-May-11 Mon
| ###
| 6
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
1998-May-08 Fri
| 5.4
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| 5.41
| ###
| 5.4
| 49,072
| ###
| ###
| ###
| 0.4 |
1998-May-06 Wed
| 5.4
| 5.41
| ###
| 5.41
|
|
| ###
| ###
| ### |
1998-May-05 Tue
| ###
| 5.41
| ###
| 5.41
|
|
| 85.0
| 85.0
| ### |
1998-May-04 Mon
| ###
| 5.4
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1998-May-01 Fri
| 5.25
| ###
| 5.25
| 5.27
| 67,840
| 178,080
| ###
| ###
| ### |
1998-Apr-30 Thu
| 5.25
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| 5.86
| ###
| 68,229
| ###
| 25.2
| 25.2
| 0.0 |
1998-Apr-24 Fri
| 5.86
| 6
| 5.86
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Apr-23 Thu
| 5.75
| 5.85
| 5.75
| 5.85
|
|
| 80.5
| 80.5
| 0.4 |
1998-Apr-22 Wed
| 5.754
| 5.79
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
1998-Apr-21 Tue
| 5.7
| 5.8
| ###
| 5.79
|
|
| 89.3
| 89.3
| ### |
1998-Apr-20 Mon
| 5.7
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
1998-Apr-16 Thu
| 5.7
| 5.85
| 5.7
| 5.78
| 226,383
| ###
| ###
| ###
| 0.4 |
1998-Apr-15 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
| 465,727
| 0
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Apr-08 Wed
| ###
| 5.25
| ###
| 5.2
|
|
| 87.5
| 87.5
| ### |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| 5
| ###
| 4.77
|
|
| 91.9
| 91.9
| ### |
1998-Apr-02 Thu
| 4.5
| ###
| 4.5
| ###
| 86,720
| 195,120
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 4.5
| 4.56
| 4.5
| 4.56
| 61,755
| 279,750
| 84.2
| 84.2
| 0.3 |
1998-Mar-31 Tue
| 4.5
| 4.51
| 4.45
| 4.5
| 125,229
| 561,025
| ###
| ###
| ### |
1998-Mar-30 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 4.55
| ###
| 4.5
| ###
| 54,987
| 123,720
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 4.52
| 4.55
| 4.5
| 4.55
| 101,988
| ###
| ###
| ###
| 0.3 |
1998-Mar-25 Wed
| ###
| 4.55
| ###
| 4.52
|
|
| 97.2
| 97.2
| 0.3 |
1998-Mar-24 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-23 Mon
| ###
| 4.28
| ###
| 4.28
| 60,823
| ###
| ###
| ###
| 0.3 |
1998-Mar-20 Fri
| ###
| 4.25
| ###
| 4.2
| 155,248
| ###
| ###
| ###
| ### |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
| 68,071
| 0
| 73.8
| 73.8
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| 4
| 4
| 55,250
| ###
| ###
| ###
| 0.3 |
1998-Mar-16 Mon
| ###
| ###
| 4
| 4
| 85,389
| 170,778
| ###
| ###
| 0.3 |
1998-Mar-13 Fri
| ###
| ###
| 4
| 4
| 66,242
| 132,484
| ###
| ###
| 0.3 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| 3.85
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
| 57,822
| 0
| 73.3
| 73.3
| 0.0 |
1998-Mar-09 Mon
| 3.83
| ###
| 3.83
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1998-Mar-06 Fri
| ###
| 3.83
| 3.72
| 3.83
|
|
| 82.7
| 82.7
| ### |
1998-Mar-05 Thu
| 3.8
| 3.81
| 3.78
| 3.78
| 71,970
| 273,126
| 37.8
| 37.8
| 0.3 |
1998-Mar-04 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 82.6
| 82.6
| 0.3 |
1998-Mar-03 Tue
| 3.71
| 3.75
| 3.7
| 3.7
| 256,870
| 956,840
| ###
| ###
| 0.3 |
1998-Mar-02 Mon
| 3.7
| 3.81
| 3.7
| 3.7
| 329,454
| ###
| 80.9
| 80.9
| 0.3 |
1998-Feb-27 Fri
| ###
| 3.7
| 3.59
| 3.7
| 349,051
| ###
| ###
| ###
| 0.3 |
1998-Feb-26 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| 3.8
| 3.8
| 44,841
| ###
| 22.1
| 22.1
| ### |
1998-Feb-24 Tue
| 3.85
| 3.87
| 3.83
| 3.84
| 205,483
| ###
| 28.7
| 28.7
| 0.3 |
1998-Feb-23 Mon
| 3.87
| ###
| 3.85
| 3.85
| 40,470
| ###
| ###
| ###
| 0.3 |
1998-Feb-20 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 25,780
| 0
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
| 12,772
| 0
| 77.2
| 77.2
| 0.0 |
1998-Feb-12 Thu
| 3.85
| 3.88
| 3.85
| 3.86
| 171,642
| ###
| ###
| ###
| 0.3 |
1998-Feb-11 Wed
| ###
| ###
| 3.82
| 3.85
| 59,225
| ###
| 5.8
| 5.8
| 0.3 |
1998-Feb-10 Tue
| 4
| 4
| ###
| ###
| 22,376
| 44,752
| 33.0
| 33.0
| 0.0 |
1998-Feb-09 Mon
| ###
| 4
| ###
| 4
|
|
| 69.5
| 69.5
| 0.3 |
1998-Feb-06 Fri
| ###
| ###
| 4
| 4
|
|
| 16.7
| 16.7
| 0.3 |
1998-Feb-05 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| 4
| ###
| 25,986
| 51,972
| 15.7
| 15.7
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
| 62,159
| 0
| 92.5
| 92.5
| 0.0 |
1998-Jan-29 Thu
| 4
| 4
| ###
| ###
| 18,123
| 36,246
| 16.8
| 16.8
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Jan-27 Tue
| 4
| ###
| 4
| 4
|
|
| 76.5
| 76.5
| 0.3 |
1998-Jan-23 Fri
| 4
| 4
| 4
| 4
| 19,450
| ###
| 65.5
| 65.5
| 0.3 |
1998-Jan-22 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Jan-21 Wed
| 4
| 4
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Jan-19 Mon
| ###
| 4.2
| ###
| 4.2
| 38,320
| 80,472
| ###
| ###
| ### |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| 4.2
| 4.2
| ###
| ###
| 33,341
| ###
| 31.5
| 31.5
| 0.0 |
1998-Jan-14 Wed
| 4.2
| 4.25
| 4.2
| 4.2
| 34,042
| 143,827
| ###
| ###
| ### |
1998-Jan-13 Tue
| ###
| 4.2
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
| 24,422
| 0
| ###
| ###
| 0.0 |
1998-Jan-09 Fri
| 4.245
| 4.26
| ###
| 4.2
| 49,024
| 104,421
| ###
| ###
| ### |
1998-Jan-08 Thu
| 4.273
| 4.28
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
1998-Jan-07 Wed
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| 4.258
| ###
| 4.25
| 4.29
|
|
| 71.2
| 71.2
| ### |
1998-Jan-05 Mon
| 4.25
| ###
| 4.24
| 4.25
|
|
| 67.8
| 67.8
| ### |
1998-Jan-02 Fri
| 4.22
| 4.22
| 4.22
| 4.22
| 13,850
| 58,447
| ###
| ###
| ### |
1997-Dec-31 Wed
| 4.25
| 4.25
| 4.2
| 4.2
| 81,580
| 344,675
| 14.7
| 14.7
| ### |
1997-Dec-30 Tue
| 4.25
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 69.8
| 69.8
| ### |
1997-Dec-24 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 71.6
| 71.6
| ### |
1997-Dec-23 Tue
| 4.2
| ###
| 4.2
| 4.28
| 41,347
| 86,828
| 80.8
| 80.8
| 0.3 |
1997-Dec-22 Mon
| 4.2
| 4.2
| ###
| ###
| 59,025
| 123,952
| 26.8
| 26.8
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1997-Dec-18 Thu
| 4.21
| ###
| 4.21
| ###
| 93,741
| 197,324
| 87.7
| 87.7
| 0.0 |
1997-Dec-17 Wed
| 4.44
| 4.45
| ###
| ###
| 144,849
| 322,289
| 3.5
| 3.5
| 0.0 |
1997-Dec-16 Tue
| 4.357
| 4.7
| ###
| 4.4
| 195,874
| ###
| 80.5
| 80.5
| 0.3 |
1997-Dec-15 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 4.25
| ###
| 4.24
| 4.28
| 63,054
| 133,674
| ###
| ###
| 0.3 |
1997-Dec-11 Thu
| 4.45
| 4.45
| 4.25
| 4.25
|
|
| 4.9
| 4.9
| ### |
1997-Dec-10 Wed
| 4.47
| 4.52
| 4.45
| 4.45
| 204,487
| 917,124
| 32.3
| 32.3
| 0.3 |
1997-Dec-09 Tue
| 4.4
| 4.5
| 4.4
| 4.45
| 126,553
| ###
| ###
| ###
| 0.3 |
1997-Dec-08 Mon
| 4.2
| ###
| 4.2
| ###
| 115,342
| ###
| 86.9
| 86.9
| 0.0 |
1997-Dec-05 Fri
| ###
| 4.27
| ###
| 4.2
| 170,252
| 363,488
| 96.1
| 96.1
| ### |
1997-Dec-04 Thu
| ###
| 4
| ###
| ###
| 65,681
| ###
| 71.7
| 71.7
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
| 49,655
| 0
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| 4
| ###
| ###
| 1,034,750
| ###
| 73.7
| 73.7
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| 3.84
| 3.85
| 36,280
| 69,657
| ###
| ###
| 0.3 |
1997-Nov-27 Thu
| ###
| ###
| 3.85
| ###
| 18,240
| ###
| 75.8
| 75.8
| 0.0 |
1997-Nov-26 Wed
| 3.8
| 3.82
| 3.75
| 3.8
| 122,150
| ###
| 75.0
| 75.0
| ### |
1997-Nov-25 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 17.4
| 17.4
| 0.3 |
1997-Nov-24 Mon
| ###
| ###
| ###
| 4
| 58,544
| 0
| 85.7
| 85.7
| 0.3 |
1997-Nov-21 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-20 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 85.6
| 85.6
| 0.3 |
1997-Nov-19 Wed
| ###
| 3.72
| ###
| 3.7
| 34,845
| ###
| 81.7
| 81.7
| 0.3 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
| 72,126
| 0
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| ###
| 3.7
| ###
| 3.7
| 22,150
| 40,977
| 85.9
| 85.9
| 0.3 |
1997-Nov-14 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| 3.55
| ###
| 27,450
| 48,723
| 71.7
| 71.7
| 0.0 |
1997-Nov-12 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1997-Nov-11 Tue
| 3.75
| 3.75
| 3.7
| 3.75
| 63,725
| 237,375
| ###
| ###
| 0.3 |
1997-Nov-10 Mon
| ###
| 3.75
| ###
| 3.74
| 87,479
| 164,023
| ###
| ###
| 0.3 |
1997-Nov-07 Fri
| ###
| 3.7
| ###
| 3.7
| 20,750
| 38,387
| 82.9
| 82.9
| 0.3 |
1997-Nov-06 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Nov-05 Wed
| ###
| 3.7
| ###
| 3.7
| 19,752
| 36,541
| 72.7
| 72.7
| 0.3 |
1997-Nov-04 Tue
| ###
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Nov-03 Mon
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 74.0
| 74.0
| 0.3 |
1997-Oct-31 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 70.4
| 70.4
| ### |
1997-Oct-30 Thu
| 3.453
| 3.453
| ###
| 3.4
|
|
| 36.4
| 36.4
| 0.2 |
1997-Oct-29 Wed
| 3.22
| 3.7
| ###
| 3.45
| 226,423
| 418,882
| 85.4
| 85.4
| ### |
1997-Oct-28 Tue
| 3
| 3
| 2.7
| 2.84
|
|
| 22.8
| 22.8
| 0.2 |
1997-Oct-27 Mon
| 3.4
| 3.4
| ###
| ###
| 30,285
| 51,484
| 35.9
| 35.9
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| 3.4
| 3.4
|
|
| 8.4
| 8.4
| 0.2 |
1997-Oct-23 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1997-Oct-22 Wed
| 3.758
| 3.77
| 3.5
| 3.7
| 52,054
| ###
| 17.5
| 17.5
| 0.3 |
1997-Oct-21 Tue
| ###
| 3.79
| 3.7
| 3.72
| 186,224
| ###
| ###
| ###
| 0.3 |
1997-Oct-20 Mon
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Oct-17 Fri
| ###
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 4.142
| 4.144
| ###
| ###
| 461,444
| ###
| ###
| ###
| 0.0 |
1997-Oct-15 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-14 Tue
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Oct-13 Mon
| ###
| ###
| ###
| 4.2
| 90,850
| 0
| ###
| ###
| ### |
1997-Oct-10 Fri
| 4.2
| 4.2
| ###
| 4.2
| 42,124
| ###
| 79.4
| 79.4
| ### |
1997-Oct-09 Thu
| ###
| 4.2
| ###
| 4.2
| 26,826
| ###
| ###
| ###
| ### |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1997-Oct-06 Mon
| ###
| 4
| ###
| 4
| 7,750
| ###
| 90.5
| 90.5
| 0.3 |
1997-Oct-03 Fri
| 3.88
| 3.88
| 3.85
| 3.85
|
|
| 26.2
| 26.2
| 0.3 |
1997-Oct-02 Thu
| 3.88
| 3.88
| 3.88
| 3.88
| 25,058
| 97,225
| ###
| ###
| 0.3 |
1997-Oct-01 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| 22.6
| 22.6
| 0.3 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
| 74,420
| 0
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
| 60,185
| 0
| 72.7
| 72.7
| 0.0 |
1997-Sep-25 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 15.4
| 15.45
| 15.4
| 15.4
| 31,850
| 491,286
| ###
| ###
| ### |
1997-Sep-23 Tue
| ###
| ###
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
1997-Sep-22 Mon
| 15.52
| 15.52
| 15.4
| 15.47
| 15,150
| ###
| 21.6
| 21.6
| ### |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
| 4,350
| 0
| 68.9
| 68.9
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
| 8,380
| 0
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| ###
| 15.7
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
| 12,941
| 0
| 74.6
| 74.6
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| 14.8
| ###
| 14.8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| 14.8
| 14.8
| 850
| ###
| 22.0
| 22.0
| 1.1 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| 14.5
| 14.5
| 14.2
| 14.2
| 1,486
| 21,324
| ###
| ###
| 1.0 |
1997-Sep-05 Fri
| ###
| 14.5
| ###
| 14.5
| 8,050
| ###
| 90.4
| 90.4
| 1.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1997-Sep-03 Wed
| 14.449
| 14.8
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 14.527
| 14.527
| 14.42
| 14.42
|
|
| ###
| ###
| ### |
1997-Sep-01 Mon
| 14.8
| 14.8
| ###
| ###
| 23,140
| ###
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| 15.5
| 15.8
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
1997-Aug-28 Thu
| 13.4
| 14.5
| 13.4
| 14.5
| 12,388
| ###
| 98.4
| 98.4
| 1.0 |
1997-Aug-27 Wed
| ###
| 13.4
| 13.27
| 13.4
|
|
| ###
| ###
| 1.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1997-Aug-25 Mon
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
1997-Aug-21 Thu
| 13.4
| 13.5
| ###
| 13.5
| 5,929
| 40,020
| ###
| ###
| 1.0 |
1997-Aug-20 Wed
| 13.5
| 13.5
| ###
| 13.4
| 24,553
| ###
| 26.8
| 26.8
| 1.0 |
1997-Aug-19 Tue
| 13.5
| 13.5
| ###
| ###
| 3,843
| 25,940
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| ###
| 13.5
| 13.2
| 13.5
|
|
| 79.4
| 79.4
| 1.0 |
1997-Aug-14 Thu
| 13.2
| 13.25
| 13.2
| 13.2
| 19,470
| ###
| ###
| ###
| 0.9 |
1997-Aug-13 Wed
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
| 6,678
| 0
| 28.1
| 28.1
| 0.0 |
1997-Aug-08 Fri
| 13.5
| 13.5
| 13.45
| 13.5
| 10,047
| 135,383
| 65.2
| 65.2
| 1.0 |
1997-Aug-07 Thu
| ###
| 13.5
| ###
| 13.45
| 14,580
| ###
| ###
| ###
| ### |
1997-Aug-06 Wed
| ###
| 13.7
| 13.5
| 13.5
| 3,873
| 52,672
| 21.6
| 21.6
| 1.0 |
1997-Aug-05 Tue
| 13.5
| ###
| 13.5
| 13.5
| 21,052
| ###
| ###
| ###
| 1.0 |
1997-Aug-04 Mon
| ###
| ###
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 53,354
| 0
| ###
| ###
| 0.0 |
1997-Jul-31 Thu
| 12.5
| 13.5
| 12.5
| 13.25
| 43,550
| 566,150
| ###
| ###
| ### |
1997-Jul-30 Wed
| 12.25
| 12.45
| 12.25
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Jul-29 Tue
| ###
| 12.4
| 12.156
| 12.2
| 139,978
| 1,718,649
| 26.6
| 26.6
| ### |
1997-Jul-28 Mon
| 11.7
| ###
| 11.7
| ###
| 7,125
| 41,681
| ###
| ###
| 0.0 |
1997-Jul-25 Fri
| ###
| 11.78
| ###
| ###
| 10,125
| ###
| 65.6
| 65.6
| 0.0 |
1997-Jul-24 Thu
| 11.7
| 11.7
| ###
| ###
| 9,950
| ###
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| 11.8
| 11.8
| 11.7
| 11.7
| 3,550
| ###
| ###
| ###
| 0.8 |
1997-Jul-22 Tue
| ###
| ###
| 11.8
| 11.8
|
|
| 19.3
| 19.3
| 0.8 |
1997-Jul-21 Mon
| ###
| ###
| ###
| ###
| 30,150
| 0
| 79.2
| 79.2
| 0.0 |
1997-Jul-18 Fri
| ###
| ###
| ###
| ###
| 50,350
| 0
| ###
| ###
| 0.0 |
1997-Jul-17 Thu
| 11.955
| 11.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| 11.8
| ###
| 11.8
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| 11.8
| 11.8
|
|
| 36.7
| 36.7
| 0.8 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
| 43,670
| 0
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| 11.8
| ###
| 11.8
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1997-Jul-10 Thu
| 11.7
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
| 94,883
| 0
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 10.7
| 11.2
| 10.7
| 11.2
| 20,549
| ###
| ###
| ###
| 0.8 |
1997-Jul-07 Mon
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-04 Fri
| ###
| ###
| 10.5
| 10.5
| 40,882
| ###
| 34.3
| 34.3
| 0.8 |
1997-Jul-03 Thu
| 11.87
| 11.984
| 10.7
| 10.75
|
|
| ###
| ###
| 0.8 |
1997-Jul-02 Wed
| ###
| 12.25
| ###
| ###
| 124,988
| 765,551
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 8.685
| 9.45
| 8.685
| 9.45
| 39,481
| ###
| 97.7
| 97.7
| 0.7 |
1997-Jun-30 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 28.8
| 28.8
| 0.6 |
1997-Jun-27 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| 8.2
| ###
| ###
| 11,320
| ###
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 7.71
| 8
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-23 Mon
| ###
| 8.2
| ###
| ###
| 12,350
| ###
| 26.1
| 26.1
| 0.0 |
1997-Jun-20 Fri
| 8
| 8
| 8
| 8
|
|
| 67.0
| 67.0
| ### |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
| 8,548
| 0
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| 7.5
| ###
| 7.5
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1997-Jun-13 Fri
| ###
| 7.25
| ###
| 7.25
| 9,270
| ###
| ###
| ###
| 0.5 |
1997-Jun-12 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1997-Jun-11 Wed
| 7.2
| 7.2
| ###
| 7.2
|
|
| 78.0
| 78.0
| 0.5 |
1997-Jun-10 Tue
| ###
| ###
| 7.2
| 7.2
| 5,249
| ###
| ###
| ###
| 0.5 |
1997-Jun-06 Fri
| 7.2
| ###
| 7.2
| ###
| 3,150
| 11,340
| ###
| ###
| 0.0 |
1997-Jun-05 Thu
| ###
| 7.2
| ###
| 7.2
| 8,050
| 28,980
| ###
| ###
| 0.5 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
| 11,246
| 0
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 5,070
| 0
| 69.2
| 69.2
| 0.0 |
1997-Jun-02 Mon
| 7
| ###
| 7
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-May-30 Fri
| 7
| ###
| 7
| ###
| 9,275
| ###
| 68.1
| 68.1
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
1997-May-28 Wed
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1997-May-27 Tue
| 7
| 7
| 7
| 7
| 18,285
| ###
| ###
| ###
| 0.5 |
1997-May-26 Mon
| 7
| 7
| ###
| 7
|
|
| 68.9
| 68.9
| 0.5 |
1997-May-23 Fri
| 6.85
| 7
| 6.85
| 7
| 4,184
| 28,974
| ###
| ###
| 0.5 |
1997-May-22 Thu
| 6.75
| 6.85
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
1997-May-21 Wed
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
1997-May-20 Tue
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
1997-May-19 Mon
| ###
| ###
| ###
| ###
| 4,456
| 0
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 6.89
| ###
| 6.86
| 6.86
|
|
| 25.3
| 25.3
| 0.5 |
1997-May-12 Mon
| 6.85
| 6.87
| 6.85
| 6.86
|
|
| 75.8
| 75.8
| 0.5 |
1997-May-09 Fri
| ###
| 6.85
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-06 Tue
| ###
| 7
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
| 780
| 0
| 77.3
| 77.3
| 0.0 |
1997-May-02 Fri
| 6.8
| 6.85
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
1997-May-01 Thu
| ###
| ###
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1997-Apr-24 Thu
| 6.78
| 6.8
| 6.78
| 6.8
|
|
| 70.6
| 70.6
| 0.5 |
1997-Apr-23 Wed
| 6.55
| 6.71
| 6.55
| 6.71
| 79,247
| ###
| ###
| ###
| ### |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1997-Apr-21 Mon
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1997-Apr-18 Fri
| 6.45
| 6.46
| ###
| ###
| 12,745
| ###
| 9.3
| 9.3
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 73.8
| 73.8
| 0.4 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
| 10,427
| 0
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 6.148
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Apr-09 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| 5.88
| 5.89
|
|
| 29.8
| 29.8
| ### |
1997-Apr-02 Wed
| ###
| ###
| 5.88
| ###
| 62,150
| 182,721
| 74.0
| 74.0
| 0.0 |
1997-Apr-01 Tue
| 5.87
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| 5.88
| 5.88
|
|
| 18.7
| 18.7
| 0.4 |
1997-Mar-26 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| 6
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 6
| 6
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1997-Mar-20 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1997-Mar-19 Wed
| 6
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1997-Mar-18 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1997-Mar-14 Fri
| 6
| 6
| 6
| 6
| 6,440
| 38,640
| ###
| ###
| 0.4 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,148
| 0
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1997-Mar-10 Mon
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| 64.4
| 64.4
| ### |
1997-Mar-07 Fri
| 6.49
| 6.49
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,352
| 0
| 23.3
| 23.3
| 0.0 |
1997-Mar-04 Tue
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1997-Mar-03 Mon
| 6.5
| 6.5
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1997-Feb-28 Fri
| 6.5
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| 6.41
| 6.5
| 6.4
| 6.5
|
|
| 82.6
| 82.6
| 0.5 |
1997-Feb-26 Wed
| ###
| 6.5
| ###
| 6.5
| 7,272
| ###
| ###
| ###
| 0.5 |
1997-Feb-25 Tue
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| 6.7
| 6.7
| 6.51
| 6.51
|
|
| 10.3
| 10.3
| ### |
1997-Feb-21 Fri
| 6.5
| 6.58
| 6.5
| 6.58
| 3,845
| 25,146
| 77.2
| 77.2
| 0.5 |
1997-Feb-20 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 8,450
| 54,925
| ###
| ###
| 0.5 |
1997-Feb-19 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1997-Feb-18 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 69.4
| 69.4
| 0.5 |
1997-Feb-17 Mon
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1997-Feb-14 Fri
| 6.55
| 6.55
| 6.5
| 6.5
| 4,988
| 32,546
| 31.0
| 31.0
| 0.5 |
1997-Feb-13 Thu
| 6.54
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 6.4
| 6.5
| 6.4
| 6.5
| 6,784
| 43,756
| ###
| ###
| 0.5 |
1997-Feb-11 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 5,722
| 36,620
| 68.2
| 68.2
| 0.5 |
1997-Feb-10 Mon
| 6.55
| 6.55
| 6.5
| 6.5
| 6,289
| ###
| ###
| ###
| 0.5 |
1997-Feb-07 Fri
| 6.5
| 6.55
| 6.5
| 6.55
|
|
| 68.3
| 68.3
| 0.5 |
1997-Feb-06 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
| 3,243
| 0
| 81.0
| 81.0
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 66.1
| 66.1
| 0.5 |
1997-Jan-28 Tue
| 6.8
| 6.8
| 6.7
| 6.7
| 4,640
| 31,320
| 23.8
| 23.8
| 0.5 |
1997-Jan-24 Fri
| 6.7
| 6.75
| 6.7
| 6.75
| 3,750
| ###
| 78.4
| 78.4
| 0.5 |
1997-Jan-23 Thu
| 6.72
| 6.8
| 6.7
| 6.8
| 13,055
| 88,121
| 80.6
| 80.6
| 0.5 |
1997-Jan-22 Wed
| 6.72
| 6.72
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
1997-Jan-21 Tue
| 6.85
| 6.89
| 6.85
| 6.85
|
|
| 76.8
| 76.8
| ### |
1997-Jan-20 Mon
| 6.89
| 6.89
| 6.89
| 6.89
|
|
| ###
| ###
| 0.5 |
1997-Jan-17 Fri
| ###
| ###
| 6.7
| 6.89
|
|
| ###
| ###
| 0.5 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 624
| 0
| 26.7
| 26.7
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| 7.2
| 7.2
| ###
| 7.2
| 7,750
| ###
| ###
| ###
| 0.5 |
1997-Jan-10 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 76.6
| 76.6
| 0.5 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| 7
| 7.2
| 7
| ###
| 28,885
| 205,083
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| 7
|
|
| 87.2
| 87.2
| 0.5 |
1997-Jan-06 Mon
| 6.7
| 6.8
| 6.7
| 6.8
|
|
| ###
| ###
| 0.5 |
1997-Jan-03 Fri
| 6.52
| 6.55
| 6.52
| 6.55
|
|
| 79.3
| 79.3
| 0.5 |
1996-Dec-30 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 6
| ###
| 67.8
| 67.8
| 0.5 |
1996-Dec-27 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Dec-24 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 7,578
| ###
| 67.6
| 67.6
| 0.5 |
1996-Dec-23 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 8,478
| 0
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 6
| ###
| 6
| ###
|
|
| 86.5
| 86.5
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| 6
| ###
| 6
| 9,343
| 28,029
| 87.8
| 87.8
| 0.4 |
1996-Dec-10 Tue
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Dec-09 Mon
| 5.8
| 5.8
| 5.7
| 5.8
| 10,329
| ###
| 67.8
| 67.8
| 0.4 |
1996-Dec-06 Fri
| 5.77
| 5.78
| 5.77
| 5.78
| 15,489
| 89,448
| 92.9
| 92.9
| 0.4 |
1996-Dec-04 Wed
| 5.8
| 5.85
| 5.8
| 5.8
|
|
| 68.9
| 68.9
| 0.4 |
1996-Dec-03 Tue
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 27.5
| 27.5
| ### |
1996-Nov-29 Fri
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| 69.8
| 69.8
| 0.4 |
1996-Nov-28 Thu
| 5.78
| 5.8
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Nov-27 Wed
| 5.8
| 5.8
| 5.75
| 5.8
| 8,588
| ###
| ###
| ###
| 0.4 |
1996-Nov-26 Tue
| 5.85
| 5.85
| 5.75
| 5.8
| 5,950
| ###
| 33.4
| 33.4
| 0.4 |
1996-Nov-25 Mon
| ###
| ###
| 5.8
| 5.8
|
|
| 15.4
| 15.4
| 0.4 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
| 15,050
| 0
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
| 15,672
| 0
| 23.9
| 23.9
| 0.0 |
1996-Nov-20 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 64.4
| 64.4
| 0.4 |
1996-Nov-19 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.6
| 73.6
| 0.4 |
1996-Nov-18 Mon
| 5.73
| 5.81
| 5.7
| 5.8
| 268,822
| 1,547,070
| ###
| ###
| 0.4 |
1996-Nov-15 Fri
| 5.73
| 5.73
| ###
| 5.7
|
|
| 19.0
| 19.0
| 0.4 |
1996-Nov-14 Thu
| 5.73
| 5.73
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
1996-Nov-13 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.5
| 70.5
| 0.4 |
1996-Nov-12 Tue
| ###
| ###
| ###
| 6
| 20,489
| 0
| ###
| ###
| 0.4 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-06 Wed
| 6
| ###
| 6
| ###
|
|
| 84.4
| 84.4
| 0.0 |
1996-Nov-05 Tue
| 6
| 6
| 6
| 6
| 5,970
| 35,820
| 71.4
| 71.4
| 0.4 |
1996-Nov-04 Mon
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Nov-01 Fri
| 5.89
| ###
| 5.89
| ###
| 29,478
| ###
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 5.85
| 5.89
| 5.85
| 5.89
| 16,820
| ###
| 73.4
| 73.4
| ### |
1996-Oct-30 Wed
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 66.8
| 66.8
| 0.4 |
1996-Oct-29 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| 26.7
| 26.7
| 0.4 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 5.86
| 5.86
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1996-Oct-16 Wed
| 5.89
| 5.89
| 5.88
| 5.88
|
|
| 28.7
| 28.7
| 0.4 |
1996-Oct-15 Tue
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1996-Oct-11 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| 6
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1996-Oct-09 Wed
| ###
| 6
| ###
| 6
|
|
| 79.3
| 79.3
| 0.4 |
1996-Oct-08 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| 5.85
| 6
| 5.85
| 6
|
|
| 89.9
| 89.9
| 0.4 |
1996-Oct-02 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 65.8
| 65.8
| 0.4 |
1996-Oct-01 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.9
| 70.9
| 0.4 |
1996-Sep-30 Mon
| 5.76
| 5.8
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Sep-27 Fri
| ###
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| 81.7
| 81.7
| 0.4 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Sep-16 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 75.2
| 75.2
| 0.4 |
1996-Sep-13 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Sep-10 Tue
| 5.29
| 5.4
| 5.29
| 5.4
|
|
| 89.2
| 89.2
| 0.4 |
1996-Sep-09 Mon
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
1996-Sep-06 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 72.6
| 72.6
| 0.4 |
1996-Sep-05 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
1996-Sep-04 Wed
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| 80.2
| 80.2
| 0.4 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-27 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 76.0
| 76.0
| 0.4 |
1996-Aug-26 Mon
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| 21.3
| 21.3
| 0.4 |
1996-Aug-23 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 70.1
| 70.1
| ### |
1996-Aug-22 Thu
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1996-Aug-21 Wed
| 5.45
| 5.5
| 5.4
| 5.45
|
|
| 62.5
| 62.5
| ### |
1996-Aug-20 Tue
| ###
| 5.5
| ###
| 5.5
|
|
| 91.4
| 91.4
| 0.4 |
1996-Aug-19 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| 74.4
| 74.4
| 0.4 |
1996-Aug-15 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| 5
| ###
| 5
| ###
|
|
| 87.9
| 87.9
| 0.0 |
1996-Jul-31 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Jul-30 Tue
| 5
| 5
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
1996-Jul-29 Mon
| 5
| 5
| 5
| 5
|
|
| 83.1
| 83.1
| 0.4 |
1996-Jul-26 Fri
| 5
| 5
| 5
| 5
|
|
| 70.3
| 70.3
| 0.4 |
1996-Jul-25 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1996-Jul-24 Wed
| 5
| 5
| 5
| 5
|
|
| 83.7
| 83.7
| 0.4 |
1996-Jul-23 Tue
| 5
| 5
| ###
| 5
|
|
| 78.9
| 78.9
| 0.4 |
1996-Jul-22 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1996-Jul-19 Fri
| 5
| 5
| 5
| 5
|
|
| 64.4
| 64.4
| 0.4 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 83.0
| 83.0
| 0.4 |
1996-Jul-11 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| 5.323
| 5.45
| 5.323
| 5.41
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 5.29
| ###
| 5.29
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| 5.26
| 5.29
|
|
| 32.0
| 32.0
| 0.4 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| 97.1
| 97.1
| 0.4 |
1996-Jul-03 Wed
| 4.76
| ###
| 4.76
| ###
|
|
| 98.5
| 98.5
| 0.0 |
1996-Jul-02 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
1996-Jul-01 Mon
| 4.85
| 4.85
| 4.7
| 4.7
|
|
| 6.3
| 6.3
| 0.3 |
|