Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Apr-17 08:25:53 AM AEST

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

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

(CPU) COMPUTERSHARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for CPU .. Tuesday 16th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX ### 61,732,580 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.13
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

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 08:25:53 thru 2024-04-17 08:25:56 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000