End of day Prices (full format), 153600 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
2020-May-18 Mon
| 25.5
| 25.8
| ###
| ###
| 807,281
| 10,413,924
| 26.0
| 26.0
| 0.0 |
2020-May-15 Fri
| 25
| ###
| 24.54
| ###
| 747,973
| 9,177,628
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 24.87
| ###
| 24.24
| 666,225
| ###
| ###
| ###
| ### |
2020-May-13 Wed
| 24.2
| 24.87
| 23.85
| 24.87
|
|
| 82.9
| 82.9
| ### |
2020-May-12 Tue
| ###
| ###
| 24.5
| 24.59
| 993,628
| 12,171,943
| 17.4
| 17.4
| ### |
2020-May-11 Mon
| 24.59
| 25.28
| ###
| ###
| 1,001,250
| ###
| 77.1
| 77.1
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 23.73
| 24.5
| 642,728
| ###
| 76.7
| 76.7
| 1.8 |
2020-May-07 Thu
| ###
| 24.52
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 24.55
| ###
| ###
| 653,286
| 8,019,085
| 37.7
| 37.7
| 0.0 |
2020-May-05 Tue
| ###
| 24.57
| ###
| ###
| 932,626
| ###
| 85.2
| 85.2
| 0.0 |
2020-May-04 Mon
| ###
| 23.76
| 22.55
| ###
| 560,351
| 12,974,927
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 24.7
| 24.7
| ###
| 23.4
| 850,383
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| 24
| ###
| 23.83
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Apr-29 Wed
| ###
| 23.53
| 22.58
| 23
|
|
| ###
| ###
| 1.6 |
2020-Apr-28 Tue
| 22.83
| ###
| 22.51
| 22.72
| 1,082,482
| ###
| 39.4
| 39.4
| 1.6 |
2020-Apr-27 Mon
| ###
| 22.86
| ###
| 22.86
| 1,526,180
| ###
| ###
| ###
| 1.6 |
2020-Apr-24 Fri
| ###
| 22.7
| 22.25
| 22.43
|
|
| 66.1
| 66.1
| 1.6 |
2020-Apr-23 Thu
| 23.2
| 23.2
| ###
| 22.48
|
|
| 18.7
| 18.7
| 1.6 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 22.58
|
|
| ###
| ###
| 1.6 |
2020-Apr-21 Tue
| 21.5
| 22.25
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2020-Apr-20 Mon
| 22.49
| 22.54
| 21.42
| 21.72
| 3,550,881
| ###
| 24.2
| 24.2
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| 23.56
|
|
| 22.6
| 22.6
| 1.7 |
2020-Apr-16 Thu
| ###
| ###
| ###
| 23.57
| 1,189,126
| 0
| 83.4
| 83.4
| ### |
2020-Apr-15 Wed
| ###
| ###
| ###
| 23.53
| 970,274
| 0
| 33.7
| 33.7
| ### |
2020-Apr-14 Tue
| 24
| 24.23
| ###
| ###
| 1,430,071
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 25.21
| ###
| 24.22
|
|
| 18.4
| 18.4
| 1.7 |
2020-Apr-08 Wed
| 23.84
| 24.24
| 23.27
| 23.76
|
|
| 33.2
| 33.2
| 1.7 |
2020-Apr-07 Tue
| 25.51
| ###
| ###
| ###
| 1,210,426
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 23.4
| 24.51
| 1,001,927
| 11,722,545
| ###
| ###
| ### |
2020-Apr-03 Fri
| 24.26
| ###
| 22.7
| 23
| 1,328,522
| 15,078,724
| ###
| ###
| 1.6 |
2020-Apr-02 Thu
| 23.25
| 23.27
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 22.52
| ###
| 1,522,973
| 17,148,675
| 69.6
| 69.6
| 0.0 |
2020-Mar-31 Tue
| ###
| 24.27
| ###
| ###
| 1,499,588
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 21.5
| ###
| 20.7
| ###
| 1,520,444
| ###
| 71.8
| 71.8
| 0.0 |
2020-Mar-27 Fri
| ###
| 23.59
| 20.87
| 21.82
| 3,301,474
| ###
| 35.2
| 35.2
| 1.6 |
2020-Mar-26 Thu
| 21.75
| 23.46
| 21.5
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Mar-25 Wed
| ###
| 22.58
| 20.42
| 21
| 1,564,081
| 33,627,741
| ###
| ###
| 1.5 |
2020-Mar-24 Tue
| 19.22
| 20.72
| 19.22
| 20.51
|
|
| ###
| ###
| ### |
2020-Mar-23 Mon
| 20
| 20
| ###
| ###
| 1,876,182
| 18,761,820
| 45.6
| 45.6
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2020-Mar-19 Thu
| ###
| ###
| 18.44
| 19.5
| 4,325,428
| 39,880,446
| ###
| ###
| 1.4 |
2020-Mar-18 Wed
| ###
| 21.27
| 19.7
| 19.77
| 3,230,329
| 66,173,289
| ###
| ###
| 1.4 |
2020-Mar-17 Tue
| 22.85
| 23.48
| ###
| ###
| 3,644,342
| 42,784,575
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 23.5
| 23.72
| 22.53
| ###
| 3,155,778
| ###
| 52.5
| 52.5
| 0.0 |
2020-Mar-13 Fri
| 23.5
| 24.79
| ###
| 24.79
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| 27.45
| 27.51
| 24.23
| ###
| 2,947,354
| 76,248,047
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 28
| 28.47
| 27.5
| 27.53
|
|
| ###
| ###
| ### |
2020-Mar-10 Tue
| 25.55
| ###
| 25.53
| 27.5
| 2,328,786
| 29,726,953
| 76.4
| 76.4
| 2.0 |
2020-Mar-09 Mon
| ###
| ###
| 26.82
| 26.82
| 2,679,225
| ###
| 11.7
| 11.7
| 1.9 |
2020-Mar-06 Fri
| ###
| ###
| 31.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 32.87
| 33.2
| ###
| 32.8
| 2,457,947
| 40,801,920
| ###
| ###
| 2.3 |
2020-Mar-04 Wed
| ###
| 32.78
| 32.23
| 32.51
|
|
| ###
| ###
| 2.3 |
2020-Mar-03 Tue
| ###
| ###
| ###
| 32.7
|
|
| 66.6
| 66.6
| 2.3 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 2,221,757
| 0
| 59.6
| 59.6
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 32.42
| 32.7
|
|
| ###
| ###
| 2.3 |
2020-Feb-27 Thu
| ###
| 34.22
| 33.625
| 33.72
| 1,530,959
| 51,933,956
| 33.8
| 33.8
| 2.4 |
2020-Feb-26 Wed
| ###
| 34.22
| 33.79
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 2,644,243
| 0
| 32.1
| 32.1
| 0.0 |
2020-Feb-24 Mon
| 34.5
| ###
| ###
| 34.47
|
|
| 60.3
| 60.3
| 2.5 |
2020-Feb-21 Fri
| 34.72
| 34.82
| 34.51
| 34.51
| 981,354
| ###
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| ###
| 34.7
| 1,135,147
| 0
| ###
| ###
| 2.5 |
2020-Feb-19 Wed
| 34.7
| 34.89
| 34.28
| 34.77
| 1,894,929
| ###
| 68.8
| 68.8
| ### |
2020-Feb-18 Tue
| 34.79
| 34.84
| 34.45
| 34.5
| 2,555,048
| ###
| ###
| ###
| 2.5 |
2020-Feb-17 Mon
| ###
| ###
| 34.25
| 34.85
| 1,685,056
| 28,856,584
| 84.7
| 84.7
| ### |
2020-Feb-14 Fri
| ###
| ###
| 33.55
| 33.55
| 6,282,424
| ###
| ###
| ###
| ### |
2020-Feb-13 Thu
| 34.5
| ###
| 33.52
| 33.73
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 32.72
| ###
| 32.47
| 32.82
| 761,250
| ###
| 69.9
| 69.9
| 2.3 |
2020-Feb-10 Mon
| 33.4
| 33.56
| ###
| 32.75
| 750,351
| 12,590,889
| 22.9
| 22.9
| ### |
2020-Feb-07 Fri
| ###
| ###
| 33.23
| 33.5
| 1,035,043
| ###
| 24.0
| 24.0
| 2.4 |
2020-Feb-06 Thu
| ###
| 34.325
| ###
| 34.2
| 1,507,743
| ###
| 67.2
| 67.2
| 2.4 |
2020-Feb-05 Wed
| ###
| 34.47
| 33.59
| 33.7
| 843,774
| 28,713,629
| 21.3
| 21.3
| 2.4 |
2020-Feb-04 Tue
| 33.89
| ###
| 33.48
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Feb-03 Mon
| ###
| 34.5
| 33.56
| 33.77
| 884,725
| ###
| ###
| ###
| 2.4 |
2020-Jan-31 Fri
| 34.71
| 34.79
| ###
| ###
| 1,599,289
| ###
| 25.1
| 25.1
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 34.5
| 34.58
|
|
| 33.6
| 33.6
| 2.5 |
2020-Jan-29 Wed
| 34.74
| ###
| 34.53
| 34.81
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 34.73
| ###
| 34.49
| 34.55
|
|
| 38.2
| 38.2
| 2.5 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,050,945
| 0
| 30.9
| 30.9
| 0.0 |
2020-Jan-23 Thu
| 35.26
| 35.27
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Jan-22 Wed
| ###
| 35.45
| ###
| 35.2
| 621,452
| ###
| 65.3
| 65.3
| 2.5 |
2020-Jan-21 Tue
| ###
| ###
| 34.72
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 704,381
| 0
| 39.4
| 39.4
| 0.0 |
2020-Jan-17 Fri
| 35.5
| ###
| 34.82
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2020-Jan-16 Thu
| 35.76
| 35.8
| 35.46
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Jan-15 Wed
| ###
| 35.76
| 35.48
| 35.56
| 526,120
| ###
| ###
| ###
| 2.5 |
2020-Jan-14 Tue
| 35.42
| ###
| 35.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 35.58
| ###
| 35.44
| 377,779
| 6,720,688
| 70.0
| 70.0
| ### |
2020-Jan-10 Fri
| 35.5
| 35.81
| ###
| 35.7
|
|
| 74.9
| 74.9
| 2.6 |
2020-Jan-09 Thu
| 35.75
| ###
| ###
| 35.5
|
|
| ###
| ###
| 2.5 |
2020-Jan-08 Wed
| ###
| 35.7
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 749,123
| 0
| 67.0
| 67.0
| 0.0 |
2020-Jan-06 Mon
| ###
| 34.42
| 33.975
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 34.4
| ###
| 34.27
| 342,125
| 5,884,550
| ###
| ###
| 2.4 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2019-Dec-24 Tue
| ###
| 34.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| 34.24
| 33.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 2,386,884
| 0
| 69.1
| 69.1
| 0.0 |
2019-Dec-19 Thu
| 34.5
| 34.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 960,547
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 688,576
| 0
| 78.9
| 78.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 33.5
| 33.75
|
|
| ###
| ###
| ### |
2019-Dec-11 Wed
| 34.24
| ###
| ###
| ###
| 982,858
| 0
| 34.0
| 34.0
| 0.0 |
2019-Dec-10 Tue
| ###
| 34.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 34.48
| 34.56
| 34.21
| 34.5
| 655,772
| 22,548,720
| ###
| ###
| 2.5 |
2019-Dec-06 Fri
| ###
| 34.71
| 34.285
| 34.51
| 696,575
| ###
| ###
| ###
| ### |
2019-Dec-05 Thu
| 34.53
| 34.53
| 34.21
| ###
| 1,027,526
| ###
| 27.4
| 27.4
| 0.0 |
2019-Dec-04 Wed
| ###
| 34.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 34.55
| 33.52
| 34.49
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 34.5
| 34.84
| 34.42
| 34.76
| 816,473
| 28,274,459
| ###
| ###
| 2.5 |
2019-Nov-29 Fri
| 34.57
| ###
| 34.5
| 34.56
| 2,050,475
| ###
| ###
| ###
| 2.5 |
2019-Nov-28 Thu
| 34.5
| 34.685
| 34.21
| 34.5
| 1,709,172
| ###
| 69.1
| 69.1
| 2.5 |
2019-Nov-27 Wed
| 33.86
| 34.57
| ###
| 34.48
|
|
| ###
| ###
| 2.5 |
2019-Nov-26 Tue
| ###
| 34.23
| 33.21
| 33.79
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| ###
| ###
| 29.79
| 2,582,940
| 0
| ###
| ###
| 2.1 |
2019-Nov-22 Fri
| ###
| ###
| 27.78
| 27.85
|
|
| 29.7
| 29.7
| ### |
2019-Nov-21 Thu
| ###
| 27.74
| 27.53
| 27.7
|
|
| 75.2
| 75.2
| 2.0 |
2019-Nov-20 Wed
| 28.2
| 28.24
| 27.55
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2019-Nov-19 Tue
| 28.47
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Nov-18 Mon
| 28.5
| 28.55
| 28.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 865,048
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 28.24
| ###
| ###
| 28.21
|
|
| 45.3
| 45.3
| ### |
2019-Nov-12 Tue
| 28.49
| 28.49
| ###
| 28.27
| 767,442
| ###
| 32.2
| 32.2
| ### |
2019-Nov-11 Mon
| ###
| 28.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 27.77
| 28.43
| 27.73
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Nov-07 Thu
| 27.57
| 27.82
| 27.2
| 27.52
|
|
| 30.3
| 30.3
| 2.0 |
2019-Nov-06 Wed
| 28
| ###
| 27.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 27.71
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| 27.77
| 27.53
| ###
| 676,670
| 18,709,925
| 69.9
| 69.9
| 0.0 |
2019-Nov-01 Fri
| 27.4
| ###
| 27.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 27.82
| 27.85
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2019-Oct-30 Wed
| 27.81
| 28.2
| ###
| 27.74
| 995,656
| 14,038,749
| 39.4
| 39.4
| ### |
2019-Oct-29 Tue
| 28.24
| 28.26
| 27.84
| ###
| 957,849
| ###
| 27.9
| 27.9
| 0.0 |
2019-Oct-28 Mon
| ###
| 28.25
| ###
| ###
| 820,327
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 28
| ###
| ###
| 991,424
| ###
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 27.44
| 27.8
| 27.27
| 27.59
|
|
| 78.4
| 78.4
| ### |
2019-Oct-23 Wed
| 27.4
| 27.51
| 27.23
| 27.24
| 1,219,124
| 33,367,423
| ###
| ###
| 1.9 |
2019-Oct-22 Tue
| 27.44
| 27.51
| 27.28
| ###
| 813,358
| 22,281,942
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 27.48
| 26.82
| 27.41
| 872,581
| 23,690,574
| 86.2
| 86.2
| 2.0 |
2019-Oct-18 Fri
| 27.21
| 27.48
| 26.82
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Oct-17 Thu
| 26.83
| 27.27
| 26.7
| ###
| 1,856,272
| ###
| 82.5
| 82.5
| 0.0 |
2019-Oct-16 Wed
| ###
| 26.84
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2019-Oct-15 Tue
| ###
| 26.43
| ###
| ###
| 1,070,088
| ###
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 25.75
| 26.44
| 25.53
| ###
| 1,174,675
| 30,523,929
| 88.3
| 88.3
| 0.0 |
2019-Oct-11 Fri
| 25.82
| ###
| 25.56
| ###
| 1,201,042
| ###
| 27.9
| 27.9
| 0.0 |
2019-Oct-10 Thu
| ###
| 25.675
| 25.26
| 25.43
| 1,101,743
| ###
| ###
| ###
| ### |
2019-Oct-09 Wed
| ###
| ###
| 25.22
| 25.51
| 961,077
| 12,119,180
| ###
| ###
| 1.8 |
2019-Oct-08 Tue
| 25.4
| 25.73
| 25.255
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 25.58
| 25.58
| 25.2
| ###
| 528,959
| ###
| 21.6
| 21.6
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 25.53
| 25.84
| 864,843
| 11,039,720
| 73.7
| 73.7
| 1.8 |
2019-Oct-03 Thu
| ###
| 25.74
| 25.26
| ###
| 2,366,088
| 60,335,244
| 73.2
| 73.2
| 0.0 |
2019-Oct-02 Wed
| ###
| 26.29
| ###
| ###
| 1,031,359
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 26.59
| ###
| ###
| 1,118,725
| 14,873,448
| 30.9
| 30.9
| 0.0 |
2019-Sep-30 Mon
| ###
| 26.52
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 25.48
| ###
| ###
| 25.85
|
|
| 82.6
| 82.6
| ### |
2019-Sep-26 Thu
| 25.44
| 25.76
| 25.4
| 25.47
|
|
| 76.2
| 76.2
| ### |
2019-Sep-25 Wed
| ###
| 25.51
| ###
| 25.44
|
|
| 77.4
| 77.4
| 1.8 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 25.51
| 686,048
| 0
| 79.7
| 79.7
| 1.8 |
2019-Sep-23 Mon
| ###
| 25.775
| 25.28
| 25.51
| 721,781
| ###
| 73.3
| 73.3
| 1.8 |
2019-Sep-20 Fri
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 25
| ###
| ###
| ###
| 1,610,786
| 0
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| 25.23
| ###
| ###
| 1,382,741
| 17,443,277
| 33.1
| 33.1
| 0.0 |
2019-Sep-17 Tue
| ###
| 25.59
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Sep-11 Wed
| ###
| 25.41
| ###
| ###
| 1,289,071
| 16,377,647
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 24.55
| ###
| 24.525
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Sep-09 Mon
| 24.75
| ###
| 24.47
| 24.55
| 1,044,679
| 12,781,647
| 26.7
| 26.7
| ### |
2019-Sep-06 Fri
| 24.47
| ###
| ###
| 24.78
|
|
| ###
| ###
| 1.8 |
2019-Sep-05 Thu
| ###
| 24.42
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2019-Sep-04 Wed
| ###
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 23.86
| 24.155
| ###
| ###
| 871,448
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 24
| ###
| 23.8
| 24
| 780,347
| 9,286,129
| ###
| ###
| 1.7 |
2019-Aug-30 Fri
| ###
| 24.24
| 23.85
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Aug-29 Thu
| 23.82
| ###
| 23.76
| 24
| 2,021,751
| ###
| 77.0
| 77.0
| 1.7 |
2019-Aug-28 Wed
| 24.25
| 24.59
| 23.53
| 23.79
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 26.48
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 26.44
| 26.47
| ###
| 25.85
| 1,154,281
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| 26.5
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Aug-22 Thu
| 26.5
| 26.845
| ###
| 26.51
|
|
| 70.6
| 70.6
| ### |
2019-Aug-21 Wed
| 25.82
| 26.49
| 25.81
| ###
| 857,221
| 22,416,329
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 26
| ###
| 25.8
| ###
| 681,954
| ###
| 69.8
| 69.8
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 25.74
| 25.83
|
|
| ###
| ###
| 1.8 |
2019-Aug-16 Fri
| 25.76
| ###
| 25.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 26.5
| ###
| 25.75
| ###
| 1,202,227
| 15,478,672
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 26.29
| 26.88
| ###
| 26.75
| 1,452,357
| 19,519,678
| 85.5
| 85.5
| ### |
2019-Aug-13 Tue
| 26.72
| ###
| ###
| ###
| 1,128,687
| 0
| 23.8
| 23.8
| 0.0 |
2019-Aug-12 Mon
| ###
| 26.79
| ###
| ###
| 610,353
| 8,175,678
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 26.4
| ###
| ###
| 26.7
| 861,122
| 0
| ###
| ###
| 1.9 |
2019-Aug-08 Thu
| ###
| ###
| 25.85
| 26.27
|
|
| 72.0
| 72.0
| ### |
2019-Aug-07 Wed
| ###
| 26.25
| ###
| ###
| 899,522
| 11,806,226
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 26.55
| 25.84
| 26.44
| 1,421,247
| ###
| ###
| ###
| 1.9 |
2019-Aug-05 Mon
| ###
| ###
| 26.58
| ###
| 849,682
| 11,292,273
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 26.5
| ###
| 26.2
| 26.78
|
|
| ###
| ###
| 1.9 |
2019-Aug-01 Thu
| ###
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 26.58
| ###
| 26.5
| ###
| 1,846,881
| 24,471,173
| 83.9
| 83.9
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 26.21
| 26.57
| 1,005,620
| 13,178,650
| ###
| ###
| 1.9 |
2019-Jul-29 Mon
| 26.2
| 26.42
| ###
| 26.29
| 935,249
| ###
| 71.5
| 71.5
| 1.9 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,069,049
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 26.59
| ###
| ###
| 873,757
| ###
| 33.7
| 33.7
| 0.0 |
2019-Jul-24 Wed
| ###
| 26.29
| ###
| 26.24
| 1,602,049
| ###
| ###
| ###
| 1.9 |
2019-Jul-23 Tue
| ###
| ###
| 25.83
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Jul-22 Mon
| 25.71
| ###
| 25.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 25.825
| 25.55
| 25.7
| 518,181
| 13,310,774
| ###
| ###
| 1.8 |
2019-Jul-18 Thu
| 25.74
| 25.79
| 25.5
| 25.58
| 494,143
| ###
| 27.7
| 27.7
| 1.8 |
2019-Jul-17 Wed
| 25.24
| 25.88
| ###
| 25.77
| 817,482
| ###
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| 25.5
| 25.29
| 25.4
|
|
| ###
| ###
| 1.8 |
2019-Jul-15 Mon
| 25.54
| 25.71
| 25.4
| 25.49
|
|
| 35.7
| 35.7
| ### |
2019-Jul-12 Fri
| ###
| ###
| ###
| 25.72
|
|
| 19.1
| 19.1
| 1.8 |
2019-Jul-11 Thu
| 26.2
| 26.26
| ###
| ###
| 4,363,923
| ###
| 19.5
| 19.5
| 0.0 |
2019-Jul-10 Wed
| 25.75
| ###
| ###
| ###
| 1,597,048
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 25.23
| 25.73
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Jul-08 Mon
| ###
| 25.89
| ###
| ###
| 1,554,678
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 25
| ###
| 25
| 25.54
|
|
| ###
| ###
| 1.8 |
2019-Jul-04 Thu
| 24.88
| ###
| 24.875
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 24.84
| 24.89
|
|
| 31.2
| 31.2
| 1.8 |
2019-Jul-02 Tue
| ###
| 25.43
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Jul-01 Mon
| 25.24
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 24.75
|
|
| 23.9
| 23.9
| 1.8 |
2019-Jun-27 Thu
| 24.25
| 25
| ###
| 25
| 1,412,248
| ###
| ###
| ###
| 1.8 |
2019-Jun-26 Wed
| ###
| 24.29
| 23.77
| ###
| 1,621,258
| 38,958,829
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 23.53
| 24.26
| 23.53
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Jun-21 Fri
| 23.28
| 24.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 21
| ###
| 20.52
| 23.4
| 7,456,520
| ###
| 97.0
| 97.0
| ### |
2019-Jun-19 Wed
| 26.52
| 27.25
| 26.52
| ###
| 894,579
| 24,050,756
| 82.0
| 82.0
| 0.0 |
2019-Jun-18 Tue
| 26.74
| 26.83
| ###
| 26.59
|
|
| 29.6
| 29.6
| ### |
2019-Jun-17 Mon
| ###
| 26.74
| 26.4
| 26.46
| 609,758
| 16,201,270
| ###
| ###
| 1.9 |
2019-Jun-14 Fri
| 26.85
| 26.85
| 26.43
| 26.47
| 734,488
| ###
| 20.8
| 20.8
| ### |
2019-Jun-13 Thu
| 27.2
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 26.5
| 27.24
| 26.48
| ###
| 1,118,186
| 30,034,475
| 87.1
| 87.1
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Jun-06 Thu
| ###
| 26.27
| 25.82
| 26.22
|
|
| 75.7
| 75.7
| 1.9 |
2019-Jun-05 Wed
| ###
| ###
| 26
| ###
| 516,373
| 6,712,849
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 26.48
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Jun-03 Mon
| ###
| 26.56
| ###
| 26.41
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 26.4
| 26.57
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2019-May-30 Thu
| 26.73
| ###
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2019-May-29 Wed
| ###
| ###
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 27.26
| 26.47
| ###
| 2,549,259
| 68,485,843
| 80.8
| 80.8
| 0.0 |
2019-May-27 Mon
| 26.52
| 26.87
| 26.45
| 26.55
|
|
| ###
| ###
| ### |
2019-May-24 Fri
| ###
| 26.73
| 26.355
| 26.47
| 898,446
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| 26.74
| 26.86
| ###
| 26.72
|
|
| ###
| ###
| 1.9 |
2019-May-22 Wed
| 26.83
| ###
| ###
| 26.77
| 989,025
| 0
| ###
| ###
| 1.9 |
2019-May-21 Tue
| ###
| ###
| 26.87
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-May-20 Mon
| 27
| ###
| 26.73
| ###
| 915,675
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 26.75
| ###
| 26.52
| ###
| 1,022,172
| ###
| 75.8
| 75.8
| 0.0 |
2019-May-16 Thu
| 26.25
| 26.51
| ###
| 26.45
| 1,023,848
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 25.7
| ###
| 25.57
| 25.84
|
|
| 69.0
| 69.0
| 1.8 |
2019-May-14 Tue
| ###
| ###
| 25.51
| 25.73
| 981,281
| ###
| ###
| ###
| 1.8 |
2019-May-13 Mon
| 25.77
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 25.84
| 26.325
| 25.74
| ###
| 1,216,684
| 31,673,326
| 78.1
| 78.1
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 25.28
| 25.73
|
|
| ###
| ###
| 1.8 |
2019-May-08 Wed
| 25.74
| 25.85
| 25.5
| ###
| 1,010,481
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 26.2
| 25.75
| 25.84
| 1,231,347
| ###
| 22.9
| 22.9
| 1.8 |
2019-May-06 Mon
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2019-May-03 Fri
| 26.83
| ###
| 26.73
| ###
| 909,879
| ###
| 71.1
| 71.1
| 0.0 |
2019-May-02 Thu
| 26.85
| ###
| ###
| 26.86
| 803,646
| 0
| 72.9
| 72.9
| 1.9 |
2019-May-01 Wed
| ###
| ###
| 26.84
| 27
| 970,444
| 13,023,358
| ###
| ###
| 1.9 |
2019-Apr-30 Tue
| 27.49
| ###
| ###
| 27.21
|
|
| 27.3
| 27.3
| ### |
2019-Apr-29 Mon
| 27
| 27.44
| 26.74
| 27.44
| 3,478,257
| 94,225,982
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| 27.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 27.25
| 27.45
| 1,591,087
| ###
| ###
| ###
| ### |
2019-Apr-23 Tue
| 27.59
| ###
| 27.58
| 27.81
|
|
| 75.5
| 75.5
| ### |
2019-Apr-18 Thu
| 26.82
| 27.47
| 26.82
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Apr-17 Wed
| ###
| 26.88
| ###
| 26.73
| 1,005,728
| 13,516,984
| ###
| ###
| ### |
2019-Apr-16 Tue
| 27.2
| 27.2
| 26.59
| ###
| 1,818,249
| ###
| 16.2
| 16.2
| 0.0 |
2019-Apr-15 Mon
| ###
| 27.78
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Apr-12 Fri
| 27.2
| ###
| ###
| ###
| 2,438,021
| 0
| 81.9
| 81.9
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 1,285,388
| 0
| 73.4
| 73.4
| 0.0 |
2019-Apr-10 Wed
| ###
| 27.245
| ###
| ###
| 1,440,520
| 19,623,483
| 76.2
| 76.2
| 0.0 |
2019-Apr-09 Tue
| 27
| ###
| 26.84
| ###
| 1,248,481
| ###
| 74.6
| 74.6
| 0.0 |
2019-Apr-08 Mon
| 26.85
| ###
| 26.8
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Apr-05 Fri
| 26.48
| 26.88
| ###
| 26.72
|
|
| ###
| ###
| 1.9 |
2019-Apr-04 Thu
| ###
| 26.54
| 26.26
| 26.5
|
|
| 76.9
| 76.9
| 1.9 |
2019-Apr-03 Wed
| 26.4
| 26.575
| 26.26
| 26.44
| 750,273
| ###
| 72.8
| 72.8
| 1.9 |
2019-Apr-02 Tue
| 26.5
| 26.58
| 26.22
| 26.45
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 26.44
| 26.44
| ###
| ###
| 945,720
| ###
| 26.6
| 26.6
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| 26.21
| 1,652,887
| 0
| ###
| ###
| 1.9 |
2019-Mar-28 Thu
| ###
| ###
| ###
| 26
| 1,019,625
| 0
| ###
| ###
| 1.9 |
2019-Mar-27 Wed
| 25.84
| ###
| 25.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 25.86
| ###
| 25.55
| 25.84
| 1,311,623
| 16,755,983
| ###
| ###
| 1.8 |
2019-Mar-25 Mon
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 26.88
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2019-Mar-21 Thu
| 26.48
| 26.59
| 26.23
| 26.53
|
|
| 72.8
| 72.8
| ### |
2019-Mar-20 Wed
| 27.2
| 27.23
| ###
| ###
| 1,691,079
| 23,024,040
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 27.54
|
|
| ###
| ###
| 2.0 |
2019-Mar-18 Mon
| ###
| 28.57
| ###
| 28.55
| 1,248,875
| 17,840,179
| 86.4
| 86.4
| ### |
2019-Mar-15 Fri
| ###
| ###
| 27.47
| 27.79
| 1,262,226
| 17,336,674
| ###
| ###
| 2.0 |
2019-Mar-14 Thu
| 27.5
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| 27.49
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2019-Mar-12 Tue
| 27.86
| 27.86
| ###
| ###
| 929,987
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 27.81
| ###
| 27.59
| 552,271
| 7,679,328
| 34.1
| 34.1
| ### |
2019-Mar-08 Fri
| 27.7
| 27.85
| 27.53
| ###
| 685,886
| 18,992,183
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 28.73
| 28.8
| ###
| 28
| 1,109,883
| ###
| ###
| ###
| 2.0 |
2019-Mar-06 Wed
| ###
| 28.41
| 27.54
| 28.24
| 1,170,286
| 32,738,750
| ###
| ###
| 2.0 |
2019-Mar-05 Tue
| 27.4
| 27.88
| ###
| 27.58
| 1,572,687
| 21,923,256
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| ###
| ###
| 27.4
|
|
| ###
| ###
| 2.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| 27.22
|
|
| 11.7
| 11.7
| 1.9 |
2019-Feb-28 Thu
| 29.2
| 29.28
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 28.8
| 3,097,943
| 0
| 22.1
| 22.1
| 2.1 |
2019-Feb-26 Tue
| 28.75
| 29.41
| ###
| ###
| 6,088,729
| 89,534,759
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 1,099,452
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 27.89
| ###
| 26.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| 27.82
| 27.355
| ###
| 1,035,946
| ###
| 67.2
| 67.2
| 0.0 |
2019-Feb-20 Wed
| 28.49
| 28.49
| 27.71
| 27.8
|
|
| ###
| ###
| 2.0 |
2019-Feb-19 Tue
| ###
| 28.49
| ###
| 28.25
| 615,375
| ###
| 32.8
| 32.8
| 2.0 |
2019-Feb-18 Mon
| 28.47
| 28.57
| ###
| 28.23
|
|
| 27.6
| 27.6
| ### |
2019-Feb-15 Fri
| 27.77
| 28.52
| 27.75
| ###
| 862,047
| ###
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 27.57
| ###
| 27.55
| 27.79
| 1,317,822
| ###
| ###
| ###
| 2.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 27.23
| 629,744
| 0
| 74.5
| 74.5
| 1.9 |
2019-Feb-08 Fri
| ###
| ###
| 27.155
| 27.29
|
|
| 78.4
| 78.4
| ### |
2019-Feb-06 Wed
| ###
| ###
| 27.455
| 27.57
|
|
| 30.6
| 30.6
| ### |
2019-Feb-05 Tue
| 27.85
| ###
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 27.44
| ###
| 27.28
| ###
| 1,491,079
| ###
| 86.5
| 86.5
| 0.0 |
2019-Feb-01 Fri
| 26.72
| ###
| 26.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 27.26
| ###
| 26.84
|
|
| 24.5
| 24.5
| 1.9 |
2019-Jan-30 Wed
| 26.75
| ###
| 26.54
| ###
| 985,655
| 13,079,641
| 80.6
| 80.6
| 0.0 |
2019-Jan-29 Tue
| ###
| 26.83
| 26.44
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 26.43
| ###
| 26.24
| 26.71
| 818,976
| ###
| 76.7
| 76.7
| 1.9 |
2019-Jan-17 Thu
| ###
| ###
| ###
| 26.4
|
|
| 23.8
| 23.8
| 1.9 |
2019-Jan-11 Fri
| 26.26
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 26.49
| 26.55
| ###
| 26.51
| 610,959
| 8,110,480
| 73.1
| 73.1
| ### |
2019-Jan-09 Wed
| 26.4
| 26.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 25.5
| ###
| ###
| 25.71
| 858,148
| 0
| ###
| ###
| ### |
2019-Jan-03 Thu
| 25.54
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Jan-02 Wed
| 25.43
| 25.82
| ###
| ###
| 389,279
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 25.49
| 25.87
|
|
| 72.2
| 72.2
| 1.8 |
2018-Dec-27 Thu
| 25.7
| 25.7
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2018-Dec-21 Fri
| ###
| 25.85
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2018-Dec-20 Thu
| 25.26
| 25.57
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Dec-19 Wed
| 24.76
| 25.57
| 24.5
| 25.44
| 1,838,540
| 46,027,848
| 89.6
| 89.6
| 1.8 |
2018-Dec-14 Fri
| 27.26
| ###
| 26.73
| 26.84
| 809,874
| ###
| 22.7
| 22.7
| 1.9 |
2018-Dec-13 Thu
| ###
| 27.53
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 26.77
| 27.21
| ###
| ###
| 885,777
| ###
| 76.8
| 76.8
| 0.0 |
2018-Dec-11 Tue
| ###
| 26.87
| 26.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 26.81
| ###
| 26.46
| 26.83
|
|
| 87.0
| 87.0
| ### |
2018-Dec-07 Fri
| 27.57
| ###
| ###
| ###
| 895,945
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 27.28
| 27.74
| 27.28
| 27.55
|
|
| ###
| ###
| 2.0 |
2018-Dec-05 Wed
| 27.21
| 27.57
| ###
| 27.51
|
|
| 79.5
| 79.5
| ### |
2018-Dec-04 Tue
| 27.85
| ###
| ###
| 27.49
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 27.85
| ###
| ###
| ###
| 823,774
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 27.51
| 27.79
| ###
| 27.53
| 2,622,371
| 36,437,845
| 71.8
| 71.8
| ### |
2018-Nov-29 Thu
| 27.25
| 27.84
| 27.24
| 27.49
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| 27.29
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 26.84
| 27
| 970,487
| ###
| 69.9
| 69.9
| 1.9 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 947,246
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Nov-07 Wed
| ###
| 27.27
| ###
| ###
| 770,359
| 10,503,844
| 66.8
| 66.8
| 0.0 |
2018-Nov-06 Tue
| 27.21
| 27.55
| ###
| 27.23
| 1,028,178
| 14,163,151
| 65.2
| 65.2
| 1.9 |
2018-Nov-05 Mon
| 27.81
| 27.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 27.355
| ###
| 780,385
| ###
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| 28.56
| ###
| ###
| 986,279
| ###
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 28.54
| 27.88
| 28.26
| 1,678,759
| ###
| ###
| ###
| 2.0 |
2018-Oct-30 Tue
| ###
| 27.75
| ###
| 27.4
| 1,351,452
| ###
| ###
| ###
| 2.0 |
2018-Oct-29 Mon
| 27.7
| ###
| 27.57
| 27.84
|
|
| ###
| ###
| 2.0 |
2018-Oct-26 Fri
| ###
| 27.81
| 27.4
| ###
| 1,369,555
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 27.78
| 27.83
| 27.58
| ###
| 1,430,221
| 39,624,272
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 28.75
| 28.8
| 28.21
| ###
| 988,172
| 28,167,842
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 29.45
| 29.45
| 28.71
| 28.77
|
|
| 23.2
| 23.2
| 2.1 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 29.43
| 952,283
| 0
| ###
| ###
| 2.1 |
2018-Oct-19 Fri
| 30.23
| 30.23
| ###
| ###
| 564,920
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 29.74
| 30.4
| 29.74
| ###
| 850,451
| ###
| 83.6
| 83.6
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| 29.84
|
|
| 28.8
| 28.8
| ### |
2018-Oct-16 Tue
| 29.41
| ###
| ###
| 29.87
|
|
| 80.6
| 80.6
| ### |
2018-Oct-15 Mon
| 28.87
| 29.51
| 28.7
| 29.4
| 724,672
| 21,091,578
| ###
| ###
| ### |
2018-Oct-12 Fri
| ###
| 29.24
| 28.82
| ###
| 1,351,075
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 29.5
| 29.74
| 29.23
| 29.47
| 1,456,271
| 42,938,150
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| 29.71
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-09 Tue
| ###
| 30.42
| 29.78
| ###
| 782,186
| ###
| 29.1
| 29.1
| 0.0 |
2018-Oct-08 Mon
| ###
| 30.47
| 29.78
| 30.27
|
|
| 82.2
| 82.2
| 2.2 |
2018-Oct-05 Fri
| ###
| 30.24
| 29.77
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Oct-04 Thu
| 30.21
| 30.45
| ###
| ###
| 1,194,072
| 18,179,746
| 30.1
| 30.1
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 29.4
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Oct-02 Tue
| 29.84
| ###
| ###
| 29.48
|
|
| ###
| ###
| 2.1 |
2018-Oct-01 Mon
| ###
| 29.78
| 29.43
| 29.53
| 411,553
| 12,184,026
| ###
| ###
| ### |
2018-Sep-28 Fri
| 29.5
| ###
| 29.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 29.59
| ###
| ###
| 2,290,780
| ###
| 77.9
| 77.9
| 0.0 |
2018-Sep-26 Wed
| 29.85
| 29.87
| ###
| 29.56
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| ###
| 29.84
|
|
| ###
| ###
| ### |
2018-Sep-24 Mon
| ###
| ###
| ###
| 29.45
| 622,378
| 0
| ###
| ###
| ### |
2018-Sep-21 Fri
| 29.48
| 29.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 29.72
| ###
| 29.24
|
|
| ###
| ###
| 2.1 |
2018-Sep-19 Wed
| ###
| 29.84
| ###
| 29.7
| 1,036,084
| 15,458,373
| ###
| ###
| ### |
2018-Sep-18 Tue
| 29.51
| ###
| ###
| 29.48
| 1,165,624
| 0
| 40.5
| 40.5
| 2.1 |
2018-Sep-17 Mon
| 29.44
| 29.83
| 29.4
| ###
| 598,681
| ###
| 78.5
| 78.5
| 0.0 |
2018-Sep-14 Fri
| 29.42
| 29.7
| ###
| 29.53
| 853,879
| ###
| ###
| ###
| ### |
2018-Sep-13 Thu
| ###
| 29.83
| ###
| 29.56
| 999,981
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| 29.55
| 29.72
| 1,277,720
| ###
| ###
| ###
| 2.1 |
2018-Sep-11 Tue
| ###
| 29.83
| ###
| 29.7
| 1,018,221
| ###
| 83.7
| 83.7
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 763,226
| 0
| 31.8
| 31.8
| 0.0 |
2018-Sep-07 Fri
| 29.74
| ###
| 29.56
| 29.75
| 800,585
| 11,832,646
| ###
| ###
| 2.1 |
2018-Sep-06 Thu
| ###
| 30.23
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Sep-05 Wed
| ###
| 30.27
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| 29.74
| 1,590,647
| 0
| ###
| ###
| 2.1 |
2018-Sep-03 Mon
| 30.25
| 30.44
| ###
| 30.23
|
|
| 42.9
| 42.9
| ### |
2018-Aug-31 Fri
| 30.25
| 30.58
| ###
| 30.21
|
|
| 35.0
| 35.0
| 2.2 |
2018-Aug-30 Thu
| 30.71
| 30.72
| 29.83
| ###
| 1,609,089
| ###
| 18.0
| 18.0
| 0.0 |
2018-Aug-29 Wed
| 30.75
| 31.28
| ###
| 30.59
| 2,078,480
| 32,507,427
| 26.4
| 26.4
| 2.2 |
2018-Aug-28 Tue
| 32.85
| 32.89
| 30.59
| ###
| 3,503,971
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 33.4
| 32.81
| ###
| 855,044
| ###
| 31.0
| 31.0
| 0.0 |
2018-Aug-24 Fri
| ###
| 33.24
| 32.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Aug-23 Thu
| 32.42
| ###
| 32.41
| 32.82
| 745,728
| 12,084,522
| ###
| ###
| 2.3 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2018-Aug-21 Tue
| ###
| 33.25
| ###
| 32.84
| 892,776
| ###
| 28.9
| 28.9
| 2.3 |
2018-Aug-20 Mon
| ###
| 33.44
| ###
| 33.22
|
|
| 77.9
| 77.9
| 2.4 |
2018-Aug-17 Fri
| 33.28
| 33.28
| 32.77
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Aug-16 Thu
| ###
| 33.42
| ###
| 33.23
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 32.77
| ###
| ###
| ###
| 620,385
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 33.27
| 32.88
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 32.88
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Aug-10 Fri
| 33.5
| 33.5
| 32.955
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 33.245
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Aug-08 Wed
| 33.2
| ###
| ###
| 33.23
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| 33.23
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 32.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 32.84
| ###
| 32.57
| 32.84
| 898,921
| 14,638,928
| 70.3
| 70.3
| 2.3 |
2018-Aug-02 Thu
| ###
| 32.89
| 32.55
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Aug-01 Wed
| 32.57
| ###
| ###
| 32.55
| 1,488,379
| 0
| ###
| ###
| 2.3 |
2018-Jul-31 Tue
| ###
| 32.72
| ###
| 32.56
|
|
| 80.5
| 80.5
| 2.3 |
2018-Jul-30 Mon
| ###
| ###
| 31.7
| 32.2
| 848,555
| ###
| ###
| ###
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jul-26 Thu
| 31.45
| 31.77
| ###
| ###
| 1,197,186
| ###
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 31.27
| ###
| ###
| 31.22
| 1,172,086
| 0
| ###
| ###
| 2.2 |
2018-Jul-24 Tue
| ###
| 31.29
| 30.82
| ###
| 719,189
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| 30.73
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 31.41
| 31.51
| 30.84
| ###
| 926,447
| 28,881,985
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| 31.43
| 30.81
| 31.28
|
|
| ###
| ###
| 2.2 |
2018-Jul-18 Wed
| ###
| 30.89
| 30.45
| 30.87
|
|
| 77.0
| 77.0
| ### |
2018-Jul-17 Tue
| ###
| ###
| 30.53
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 30.7
| 1,400,156
| 0
| ###
| ###
| 2.2 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 1,167,179
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,090,048
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 31.27
| 31.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 31.5
| 31.5
| ###
| 31.21
| 1,695,027
| 26,696,675
| ###
| ###
| ### |
2018-Jul-06 Fri
| 32.48
| 32.48
| 31.76
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Jul-05 Thu
| 32.52
| 33.57
| ###
| 32.56
|
|
| ###
| ###
| 2.3 |
2018-Jul-04 Wed
| ###
| ###
| 32.29
| 32.47
|
|
| 21.3
| 21.3
| ### |
2018-Jul-03 Tue
| 32.81
| ###
| 32.57
| ###
| 829,340
| ###
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 32.8
| ###
| 32.53
| 32.53
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| ###
| ###
| 32.54
| 32.54
|
|
| 19.3
| 19.3
| 2.3 |
2018-Jun-28 Thu
| ###
| ###
| ###
| 32.86
| 933,321
| 0
| ###
| ###
| 2.3 |
2018-Jun-27 Wed
| 32.81
| ###
| ###
| ###
| 753,784
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 32.5
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Jun-25 Mon
| 32.25
| 32.75
| ###
| ###
| 1,183,886
| ###
| 82.7
| 82.7
| 0.0 |
2018-Jun-22 Fri
| 32.28
| ###
| ###
| 32.25
| 1,074,181
| 0
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| 32.51
| ###
| ###
| 2,728,825
| 44,357,050
| 75.8
| 75.8
| 0.0 |
2018-Jun-20 Wed
| 31.46
| 31.89
| 31.41
| 31.8
|
|
| 78.6
| 78.6
| ### |
2018-Jun-19 Tue
| ###
| 31.45
| ###
| ###
| 1,947,351
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Jun-15 Fri
| 30.55
| ###
| 30.25
| 30.55
| 2,188,874
| ###
| ###
| ###
| 2.2 |
2018-Jun-14 Thu
| 30.55
| 30.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| 30.83
| 30.23
| 30.57
| 2,364,276
| 72,181,346
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 2,114,985
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 29.27
| ###
| ###
| 29.29
| 1,070,054
| 0
| ###
| ###
| 2.1 |
2018-Jun-06 Wed
| 29.28
| ###
| ###
| ###
| 895,386
| 0
| 30.4
| 30.4
| 0.0 |
2018-Jun-05 Tue
| ###
| 29.43
| 29
| 29.25
|
|
| 78.6
| 78.6
| ### |
2018-Jun-04 Mon
| ###
| ###
| 29.275
| 29.5
|
|
| ###
| ###
| 2.1 |
2018-Jun-01 Fri
| 29.53
| ###
| 29.48
| 29.81
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 29.2
| 29.74
| ###
| 29.42
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| 28.45
| ###
| 28.44
| 28.84
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| 28.45
| 28.54
|
|
| ###
| ###
| 2.0 |
2018-May-28 Mon
| ###
| 29.49
| 28.81
| ###
| 936,640
| 27,303,056
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 29.57
| 29.24
| 29.43
| 926,784
| 27,252,083
| ###
| ###
| 2.1 |
2018-May-24 Thu
| 29.58
| ###
| ###
| 29.4
|
|
| 27.8
| 27.8
| ### |
2018-May-23 Wed
| ###
| ###
| ###
| 29.77
|
|
| 28.3
| 28.3
| ### |
2018-May-22 Tue
| 30.47
| 30.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 30.72
| 30.8
| ###
| 30.46
|
|
| ###
| ###
| 2.2 |
2018-May-18 Fri
| ###
| ###
| 30.43
| 30.81
| 725,171
| 11,033,476
| ###
| ###
| ### |
2018-May-17 Thu
| 30.56
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-May-15 Tue
| 30.8
| ###
| 30.4
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-May-14 Mon
| ###
| 30.85
| 30.43
| 30.79
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| 30.72
| 29.88
| 30.45
|
|
| 83.4
| 83.4
| 2.2 |
2018-May-10 Thu
| 30.49
| 30.51
| 29.71
| 29.88
| 1,526,070
| ###
| ###
| ###
| 2.1 |
2018-May-09 Wed
| 30.72
| 30.73
| ###
| 30.43
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 31.2
| 30.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 30.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 30.88
| ###
| 30.51
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-May-03 Thu
| 31.21
| 31.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 31.51
| ###
| 30.8
| 30.81
| 1,420,027
| ###
| 18.4
| 18.4
| ### |
2018-May-01 Tue
| ###
| 31.5
| ###
| 31.29
| 668,971
| ###
| 80.4
| 80.4
| ### |
2018-Apr-30 Mon
| ###
| 31.155
| 30.56
| ###
| 829,575
| ###
| 69.4
| 69.4
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| 30.87
| 1,170,771
| 0
| 32.6
| 32.6
| ### |
2018-Apr-26 Thu
| ###
| ###
| 30.81
| 30.87
| 1,036,680
| 15,970,055
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 1,037,927
| 0
| 30.8
| 30.8
| 0.0 |
2018-Apr-23 Mon
| 31.59
| 31.85
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-Apr-20 Fri
| 31.86
| ###
| 31.7
| 31.8
|
|
| ###
| ###
| ### |
2018-Apr-19 Thu
| ###
| ###
| 31.72
| 31.83
|
|
| 31.3
| 31.3
| ### |
2018-Apr-18 Wed
| 32.29
| 32.29
| 31.73
| 31.8
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| ###
| 31.8
| 31.87
|
|
| 32.5
| 32.5
| ### |
2018-Apr-16 Mon
| 31.77
| ###
| ###
| 31.83
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| ###
| ###
| ###
| 31.71
| 545,848
| 0
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| 31.77
| 31.8
| 850,074
| 13,503,425
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| 31.57
| 31.75
|
|
| 18.4
| 18.4
| 2.3 |
2018-Apr-10 Tue
| 31.58
| 31.85
| 31.58
| 31.8
| 800,224
| ###
| 72.5
| 72.5
| ### |
2018-Apr-09 Mon
| 31.77
| ###
| 31.47
| 31.75
| 641,746
| 10,097,873
| 33.7
| 33.7
| 2.3 |
2018-Apr-06 Fri
| 31.88
| 32.2
| ###
| 31.78
|
|
| 30.8
| 30.8
| 2.3 |
2018-Apr-05 Thu
| 31.8
| ###
| 31.75
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Apr-04 Wed
| 31.29
| 31.43
| ###
| 31.42
| 1,039,653
| 16,338,146
| ###
| ###
| 2.2 |
2018-Apr-03 Tue
| 30.84
| 31.58
| 30.84
| 31.42
|
|
| 85.2
| 85.2
| 2.2 |
2018-Mar-29 Thu
| 31.26
| 31.5
| ###
| 31.4
| 1,470,150
| ###
| 75.1
| 75.1
| 2.2 |
2018-Mar-28 Wed
| 30.85
| ###
| 30.77
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 980,672
| 0
| 21.3
| 21.3
| 0.0 |
2018-Mar-26 Mon
| 31.44
| ###
| ###
| 31.28
| 842,853
| 0
| ###
| ###
| 2.2 |
2018-Mar-23 Fri
| ###
| ###
| 31.48
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| 31.88
| 948,842
| 0
| 76.9
| 76.9
| 2.3 |
2018-Mar-21 Wed
| ###
| ###
| 31.58
| ###
| 1,057,789
| 16,702,488
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 31.76
| ###
| 31.41
| 1,153,689
| 18,320,581
| ###
| ###
| ### |
2018-Mar-19 Mon
| ###
| 32.22
| 31.53
| ###
| 954,970
| ###
| 29.5
| 29.5
| 0.0 |
2018-Mar-16 Fri
| 31.77
| 31.83
| 31.48
| 31.82
| 1,559,288
| ###
| 66.5
| 66.5
| 2.3 |
2018-Mar-15 Thu
| ###
| 32.47
| 31.52
| 31.82
|
|
| 32.3
| 32.3
| 2.3 |
2018-Mar-14 Wed
| 32.47
| ###
| ###
| 32.53
| 513,857
| 0
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| 32.52
| 32.74
|
|
| ###
| ###
| 2.3 |
2018-Mar-12 Mon
| 33.57
| 33.57
| 32.82
| ###
| 653,577
| 21,695,488
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 33.49
| 32.85
| ###
| 725,546
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 33.75
| 33.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 33.89
| ###
| ###
| 33.53
|
|
| 28.5
| 28.5
| ### |
2018-Mar-06 Tue
| ###
| 34.25
| 33.72
| 33.81
| 1,127,942
| ###
| ###
| ###
| ### |
2018-Mar-05 Mon
| 33.72
| 33.89
| 33.28
| ###
| 771,872
| 25,923,321
| 30.5
| 30.5
| 0.0 |
2018-Mar-02 Fri
| 34.2
| 34.52
| 33.56
| 33.82
| 776,282
| ###
| ###
| ###
| 2.4 |
2018-Mar-01 Thu
| ###
| ###
| ###
| 34.4
|
|
| 35.5
| 35.5
| 2.5 |
2018-Feb-28 Wed
| ###
| ###
| 34.85
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Feb-27 Tue
| 36.52
| ###
| ###
| 36.42
| 1,832,757
| 0
| 41.1
| 41.1
| ### |
2018-Feb-26 Mon
| 34.8
| 35.2
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,021,843
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 33.7
| ###
| 33.58
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Feb-21 Wed
| 33.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 33.2
| ###
| ###
| ###
| 2,301,526
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 657,522
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 33.48
| 33.53
| ###
| ###
| 624,428
| ###
| 26.6
| 26.6
| 0.0 |
2018-Feb-15 Thu
| 33.57
| ###
| 32.83
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2018-Feb-14 Wed
| 33.43
| 33.76
| 33.41
| 33.52
| 664,782
| ###
| ###
| ###
| 2.4 |
2018-Feb-13 Tue
| 33.48
| ###
| 33.46
| 33.7
| 711,246
| 11,899,145
| ###
| ###
| 2.4 |
2018-Feb-12 Mon
| 33.41
| ###
| 33.41
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Feb-09 Fri
| ###
| 34.21
| 33.54
| ###
| 884,380
| 29,958,372
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 34.46
| 33.81
| ###
| 847,986
| ###
| 68.5
| 68.5
| 0.0 |
2018-Feb-07 Wed
| 34.48
| 34.89
| 34.29
| 34.45
| 1,200,753
| 41,534,046
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 35.55
| 35.7
| 35.24
| ###
| 628,778
| 22,302,755
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 34.74
| 35.89
| 34.74
| 35.79
| 906,825
| 32,024,524
| 89.9
| 89.9
| ### |
2018-Feb-01 Thu
| 34.77
| ###
| 34.73
| 34.86
|
|
| ###
| ###
| 2.5 |
2018-Jan-31 Wed
| 34.84
| ###
| 34.56
| 34.77
|
|
| 34.2
| 34.2
| ### |
2018-Jan-30 Tue
| ###
| 35.45
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 35.45
|
|
| 79.3
| 79.3
| 2.5 |
2018-Jan-25 Thu
| 35.28
| ###
| 34.72
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 35.28
| 698,446
| 0
| ###
| ###
| 2.5 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Jan-22 Mon
| 34.47
| ###
| 34.46
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 35.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| 34.75
| 968,023
| 0
| 32.2
| 32.2
| 2.5 |
2018-Jan-17 Wed
| 35.45
| 35.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 35.56
| 35.59
| ###
| ###
| 396,725
| 7,059,721
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 35.51
| 35.87
| 35.27
| ###
| 319,827
| 11,376,246
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 35.55
| ###
| 35.5
| 949,386
| ###
| ###
| ###
| 2.5 |
2018-Jan-11 Thu
| ###
| 34.845
| 34.57
| 34.79
| 796,940
| ###
| 78.4
| 78.4
| 2.5 |
2018-Jan-02 Tue
| ###
| 34.25
| 33.88
| 34.2
|
|
| 70.1
| 70.1
| 2.4 |
2017-Dec-29 Fri
| 34.22
| 34.49
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Dec-28 Thu
| 33.83
| 34.27
| ###
| 34.22
| 631,921
| ###
| 74.1
| 74.1
| 2.4 |
2017-Dec-27 Wed
| 33.73
| ###
| ###
| ###
| 582,043
| 0
| 76.5
| 76.5
| 0.0 |
2017-Dec-22 Fri
| ###
| 34.41
| 33.84
| ###
| 910,225
| 31,061,428
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 33.82
| ###
| ###
| ###
| 1,831,582
| 0
| 67.8
| 67.8
| 0.0 |
2017-Dec-20 Wed
| 34.73
| 34.73
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Dec-19 Tue
| 35.54
| 35.54
| 34.45
| ###
| 1,716,729
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 35.73
| 35.8
| 35.23
| 35.24
|
|
| ###
| ###
| 2.5 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 35.5
|
|
| ###
| ###
| 2.5 |
2017-Dec-08 Fri
| 34.42
| 34.42
| ###
| ###
| 488,641
| ###
| 22.9
| 22.9
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| 33.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| 34.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 35.27
| 35.76
| ###
| ###
| 1,777,459
| ###
| 33.5
| 33.5
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 34.89
| 35.5
| 979,250
| ###
| ###
| ###
| 2.5 |
2017-Dec-01 Fri
| 34.2
| ###
| ###
| ###
| 1,159,579
| 0
| 83.9
| 83.9
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 33.75
| 33.85
| 1,506,378
| 25,420,128
| ###
| ###
| 2.4 |
2017-Nov-27 Mon
| ###
| ###
| 34.45
| ###
| 730,055
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 34.25
| ###
| ###
| ###
| 1,322,920
| 0
| 83.9
| 83.9
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| 34.24
| 607,959
| 0
| ###
| ###
| 2.4 |
2017-Nov-22 Wed
| ###
| 34.585
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| 34.125
| ###
| 33.86
|
|
| 29.7
| 29.7
| 2.4 |
2017-Nov-20 Mon
| ###
| ###
| 33.4
| ###
| 518,941
| ###
| 79.5
| 79.5
| 0.0 |
2017-Nov-17 Fri
| 34.49
| 34.49
| 33.73
| 33.81
| 567,787
| ###
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| ###
| 33.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 33.75
| ###
| ###
| ###
| 865,458
| 0
| 80.3
| 80.3
| 0.0 |
2017-Nov-14 Tue
| 34.2
| ###
| ###
| ###
| 748,944
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 34.52
| ###
| ###
| 34.46
| 810,957
| 0
| 36.3
| 36.3
| ### |
2017-Nov-10 Fri
| 34.25
| ###
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2017-Nov-09 Thu
| 34.8
| 34.83
| ###
| 34.55
| 896,572
| ###
| 26.1
| 26.1
| 2.5 |
2017-Nov-08 Wed
| 34.7
| 34.86
| 34.51
| ###
| 1,354,344
| 46,975,421
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2017-Nov-06 Mon
| 34.89
| ###
| 34.5
| 34.5
| 634,622
| 10,947,229
| 25.0
| 25.0
| 2.5 |
2017-Nov-03 Fri
| ###
| 35.2
| 34.84
| 34.88
|
|
| 27.4
| 27.4
| ### |
2017-Nov-02 Thu
| ###
| ###
| 34.55
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 850,389
| 0
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| 34.49
| ###
| 34.26
| 814,840
| ###
| ###
| ###
| 2.4 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 614,157
| 0
| 35.0
| 35.0
| 0.0 |
2017-Oct-27 Fri
| 34.2
| 34.2
| ###
| ###
| 1,427,123
| ###
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 34.23
| 34.23
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 33.77
| 34.24
| 889,980
| ###
| ###
| ###
| 2.4 |
2017-Oct-24 Tue
| ###
| 33.85
| ###
| 33.78
|
|
| ###
| ###
| 2.4 |
2017-Oct-23 Mon
| 33.75
| 34.085
| ###
| 33.72
| 516,145
| ###
| ###
| ###
| 2.4 |
2017-Oct-20 Fri
| ###
| 33.74
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Oct-19 Thu
| ###
| 33.72
| 33.22
| 33.48
| 898,985
| 30,089,027
| 29.3
| 29.3
| ### |
2017-Oct-18 Wed
| 33.48
| ###
| ###
| 33.55
| 994,425
| 0
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| 33.44
| ###
| ###
| 957,979
| ###
| 75.6
| 75.6
| 0.0 |
2017-Oct-16 Mon
| 33.26
| 33.55
| ###
| ###
| 833,341
| ###
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 32.89
|
|
| 70.8
| 70.8
| ### |
2017-Oct-12 Thu
| 32.48
| ###
| 32.24
| 32.88
|
|
| ###
| ###
| 2.3 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 32.56
| 571,120
| 0
| ###
| ###
| 2.3 |
2017-Oct-10 Tue
| ###
| 32.43
| ###
| ###
| 349,249
| 5,663,072
| 64.8
| 64.8
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 32.22
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| 32.55
| 31.925
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Oct-05 Thu
| 31.46
| 31.88
| ###
| 31.74
|
|
| ###
| ###
| 2.3 |
2017-Oct-04 Wed
| ###
| ###
| 31.41
| 31.5
|
|
| 18.9
| 18.9
| 2.3 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 32.645
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Sep-29 Fri
| ###
| 32.25
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 32.83
| 32.045
| 32.2
| 670,086
| ###
| 18.7
| 18.7
| ### |
2017-Sep-27 Wed
| 32.7
| 32.76
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 32.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 32.52
| ###
| 32.48
| 32.5
| 635,576
| 10,321,754
| 38.5
| 38.5
| ### |
2017-Sep-22 Fri
| ###
| 32.245
| 31.79
| 32.2
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| 32.4
| 32.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Sep-20 Wed
| ###
| 32.725
| 31.76
| ###
| 1,552,855
| 50,067,927
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 32.22
| 32.42
| 31.51
| ###
| 1,264,556
| ###
| 17.7
| 17.7
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 31.23
| 31.29
| 742,748
| ###
| 23.6
| 23.6
| ### |
2017-Sep-15 Fri
| 31.43
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2017-Sep-14 Thu
| 31.28
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-13 Wed
| ###
| 31.8
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2017-Sep-12 Tue
| ###
| 32.42
| 31.48
| 31.53
| 660,189
| ###
| ###
| ###
| 2.3 |
2017-Sep-11 Mon
| 32.25
| ###
| 31.76
| ###
| 836,351
| 13,281,253
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 32.77
| 32.83
| ###
| 32.25
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 32.47
| 32.58
| ###
| ###
| 875,978
| 14,269,681
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 32.87
| 32.87
| ###
| 32.45
|
|
| ###
| ###
| 2.3 |
2017-Sep-05 Tue
| 33.26
| 33.27
| 32.51
| 32.7
|
|
| 22.3
| 22.3
| 2.3 |
2017-Sep-04 Mon
| 33.51
| ###
| 33.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| 33.4
| 33.76
| 33.4
| 33.7
| 592,127
| 19,883,624
| ###
| ###
| 2.4 |
2017-Aug-31 Thu
| 33.86
| ###
| 33.26
| ###
| 1,370,888
| ###
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 33.41
| ###
| ###
| 34.24
| 1,368,287
| 0
| 86.7
| 86.7
| 2.4 |
2017-Aug-29 Tue
| 33.77
| ###
| 33.45
| 33.75
| 1,347,172
| 22,531,451
| 36.9
| 36.9
| ### |
2017-Aug-28 Mon
| ###
| 33.45
| ###
| 33.45
| 1,175,758
| 19,664,552
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| 32.45
| 32.89
|
|
| 73.4
| 73.4
| ### |
2017-Aug-24 Thu
| ###
| ###
| 32.56
| 32.83
| 672,285
| ###
| 74.3
| 74.3
| 2.3 |
2017-Aug-23 Wed
| ###
| ###
| ###
| 32.8
|
|
| 33.0
| 33.0
| 2.3 |
2017-Aug-22 Tue
| 32.72
| 32.76
| 32.47
| 32.7
|
|
| 31.6
| 31.6
| 2.3 |
2017-Aug-21 Mon
| 32.41
| 32.88
| 32.29
| 32.56
| 551,687
| 17,976,720
| 78.6
| 78.6
| 2.3 |
2017-Aug-18 Fri
| ###
| 32.76
| ###
| 32.59
|
|
| ###
| ###
| 2.3 |
2017-Aug-17 Thu
| 32.73
| 32.74
| 32.42
| 32.56
| 879,322
| ###
| ###
| ###
| 2.3 |
2017-Aug-16 Wed
| 32.8
| 33.47
| ###
| 32.23
| 878,428
| ###
| ###
| ###
| 2.3 |
2017-Aug-15 Tue
| ###
| 31.73
| ###
| 31.57
| 610,773
| ###
| 33.8
| 33.8
| 2.3 |
2017-Aug-14 Mon
| 31.45
| 31.645
| 31.25
| 31.58
|
|
| 75.2
| 75.2
| 2.3 |
2017-Aug-11 Fri
| ###
| 31.43
| ###
| ###
| 859,044
| 13,499,876
| 73.5
| 73.5
| 0.0 |
2017-Aug-10 Thu
| 31.77
| ###
| 31.44
| 31.52
| 931,158
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| ###
| 30.57
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| 31.5
| 31.5
| 31.045
| 31.28
|
|
| 33.7
| 33.7
| 2.2 |
2017-Aug-07 Mon
| 31.55
| 31.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 31.46
| ###
| 31.42
| 591,928
| 9,311,027
| 84.3
| 84.3
| 2.2 |
2017-Aug-03 Thu
| 31.22
| 31.4
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2017-Aug-02 Wed
| 31.49
| ###
| 31.26
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Aug-01 Tue
| ###
| 31.49
| ###
| 31.4
|
|
| 80.6
| 80.6
| 2.2 |
2017-Jul-31 Mon
| 30.75
| 31.2
| 30.75
| ###
| 795,681
| ###
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 30.71
| 30.76
|
|
| ###
| ###
| 2.2 |
2017-Jul-27 Thu
| 31.49
| 31.49
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 30.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Jul-25 Tue
| 30.7
| 30.74
| ###
| ###
| 473,822
| 7,282,644
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| 30.52
| 688,822
| 0
| ###
| ###
| ### |
2017-Jul-21 Fri
| 31.23
| 31.46
| ###
| ###
| 495,022
| ###
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| 31.47
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Jul-19 Wed
| 31.56
| ###
| 31.27
| 31.5
| 687,922
| ###
| ###
| ###
| 2.3 |
2017-Jul-18 Tue
| 31.7
| 31.82
| ###
| 31.27
| 865,286
| ###
| 25.7
| 25.7
| ### |
2017-Jul-17 Mon
| ###
| 31.81
| 31.5
| ###
| 612,542
| ###
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 31.52
| 31.82
| ###
| 31.77
| 1,262,455
| 20,085,659
| 78.9
| 78.9
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 31.29
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 31.55
| 31.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| 31.52
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 31.51
| ###
| 31.26
| 1,374,455
| ###
| ###
| ###
| 2.2 |
2017-Jul-07 Fri
| ###
| ###
| 31.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 31.29
| 31.73
| 31.2
| ###
| 748,923
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| 31.88
| 31.43
| 31.43
| 722,821
| ###
| ###
| ###
| 2.2 |
2017-Jul-04 Tue
| 31.55
| ###
| 31.41
| ###
| 997,856
| 15,671,328
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 31.48
| 31.55
| ###
| ###
| 891,451
| ###
| 28.6
| 28.6
| 0.0 |
2017-Jun-30 Fri
| 31.26
| 31.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 31.53
| ###
| ###
| ###
| 875,684
| 0
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 31.24
| 31.52
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Jun-27 Tue
| 31.75
| ###
| 31.22
| 31.42
| 405,089
| ###
| 23.3
| 23.3
| 2.2 |
2017-Jun-26 Mon
| 31.4
| 31.59
| 31.28
| 31.53
|
|
| ###
| ###
| 2.3 |
2017-Jun-23 Fri
| 31.75
| 31.75
| 31.23
| 31.48
| 1,293,251
| 40,724,473
| 24.5
| 24.5
| 2.2 |
2017-Jun-22 Thu
| 31.56
| 31.87
| ###
| ###
| 1,264,073
| ###
| 19.2
| 19.2
| 0.0 |
2017-Jun-21 Wed
| ###
| 31.27
| ###
| ###
| 1,383,758
| 21,635,056
| 75.9
| 75.9
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 766,052
| 0
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 32.28
| 32.28
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 32.24
| 32.5
| ###
| ###
| 960,981
| 15,615,941
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 32.57
| ###
| 32.23
|
|
| ###
| ###
| 2.3 |
2017-Jun-14 Wed
| ###
| 32.49
| ###
| ###
| 1,211,985
| ###
| 20.2
| 20.2
| 0.0 |
2017-Jun-13 Tue
| 32.41
| 32.41
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 1,111,358
| 0
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 32.28
| 31.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 33.2
| 33.58
| ###
| ###
| 904,377
| 15,184,489
| 29.4
| 29.4
| 0.0 |
2017-Jun-06 Tue
| 33.75
| 33.84
| ###
| 33.2
| 767,749
| ###
| 23.2
| 23.2
| ### |
2017-Jun-05 Mon
| 34.2
| 34.21
| 33.875
| 34.21
|
|
| 74.3
| 74.3
| ### |
2017-Jun-02 Fri
| 33.55
| ###
| 33.46
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Jun-01 Thu
| 33.26
| ###
| ###
| ###
| 659,723
| 0
| 69.2
| 69.2
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 32.55
| 32.86
|
|
| ###
| ###
| 2.3 |
2017-May-29 Mon
| 32.81
| ###
| 32.5
| ###
| 747,556
| 12,147,785
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 32.655
| ###
| ###
| 660,141
| 10,778,452
| 88.4
| 88.4
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| 32.78
|
|
| 26.3
| 26.3
| ### |
2017-May-24 Wed
| ###
| ###
| 32.71
| ###
| 1,672,047
| 27,346,328
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| 32.88
| ###
| ###
| 741,249
| ###
| 81.6
| 81.6
| 0.0 |
2017-May-22 Mon
| ###
| 32.5
| ###
| 32.46
| 541,973
| ###
| 76.4
| 76.4
| 2.3 |
2017-May-19 Fri
| 31.8
| ###
| 31.73
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| 31.89
|
|
| ###
| ###
| 2.3 |
2017-May-17 Wed
| ###
| 32.72
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-May-16 Tue
| 32.81
| ###
| 32.43
| 32.51
|
|
| ###
| ###
| 2.3 |
2017-May-15 Mon
| ###
| 32.83
| ###
| 32.7
|
|
| 76.7
| 76.7
| 2.3 |
2017-May-12 Fri
| 33.2
| ###
| 32.49
| ###
| 1,097,541
| 17,829,553
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 32.89
| ###
| 32.59
| 32.75
|
|
| 29.6
| 29.6
| ### |
2017-May-10 Wed
| 32.5
| ###
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2017-May-09 Tue
| 32.45
| 32.49
| ###
| 32.22
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 31.4
| ###
| ###
| 32.25
| 1,871,973
| 0
| 89.4
| 89.4
| ### |
2017-May-05 Fri
| ###
| 31.57
| 30.82
| 31.29
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2017-May-03 Wed
| 30.7
| 30.79
| ###
| 30.52
| 972,374
| ###
| 33.7
| 33.7
| ### |
2017-May-02 Tue
| ###
| 30.8
| 30.29
| 30.59
| 1,005,029
| ###
| 77.6
| 77.6
| 2.2 |
2017-May-01 Mon
| ###
| ###
| 29.72
| ###
| 967,082
| ###
| 75.5
| 75.5
| 0.0 |
2017-Apr-28 Fri
| 29.72
| ###
| ###
| 29.87
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| 29.48
| 29.25
| 29.42
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 29.48
| 29.7
| 29.21
| 29.5
|
|
| 73.8
| 73.8
| 2.1 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 761,156
| 0
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 29
| ###
| 28.76
| 29.2
|
|
| ###
| ###
| 2.1 |
2017-Apr-20 Thu
| 28.8
| ###
| 28.76
| ###
| 1,360,279
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 29.23
| 28.46
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2017-Apr-18 Tue
| 29.53
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2017-Apr-13 Thu
| ###
| ###
| 29.545
| 29.8
|
|
| 31.4
| 31.4
| 2.1 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 1,279,548
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 2,477,141
| 0
| 29.2
| 29.2
| 0.0 |
2017-Apr-10 Mon
| 30.58
| 30.83
| ###
| 30.45
| 1,209,029
| 18,637,182
| ###
| ###
| 2.2 |
2017-Apr-07 Fri
| ###
| 30.5
| 29.87
| 30.49
|
|
| ###
| ###
| 2.2 |
2017-Apr-06 Thu
| ###
| 29.87
| ###
| ###
| 955,584
| 14,271,647
| 84.1
| 84.1
| 0.0 |
2017-Apr-05 Wed
| 29.2
| 29.76
| 29.2
| ###
| 755,822
| ###
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 29.5
| ###
| ###
| 680,678
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 29.4
| ###
| ###
| 29.52
|
|
| ###
| ###
| 2.1 |
2017-Mar-31 Fri
| ###
| ###
| 29.46
| 29.49
| 1,004,780
| ###
| 13.8
| 13.8
| ### |
2017-Mar-30 Thu
| ###
| ###
| 29.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 30.25
| 29.53
| 29.81
| 1,258,578
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| 29.84
| 29.27
| 29.52
| 1,620,981
| ###
| 70.8
| 70.8
| 2.1 |
2017-Mar-27 Mon
| ###
| ###
| 28.82
| 29.28
| 924,940
| 13,328,385
| ###
| ###
| ### |
2017-Mar-24 Fri
| 28.55
| 29.52
| ###
| ###
| 1,419,277
| 20,948,528
| 86.7
| 86.7
| 0.0 |
2017-Mar-23 Thu
| 27.75
| 28.28
| 27.55
| 28.28
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 27.8
| 27.89
|
|
| 36.2
| 36.2
| 2.0 |
2017-Mar-21 Tue
| 28.2
| 28.44
| 28.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 28.25
| 28.49
| 28.25
| 28.4
| 312,320
| ###
| 77.4
| 77.4
| 2.0 |
2017-Mar-17 Fri
| 28.54
| 28.78
| 28.26
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Mar-15 Wed
| ###
| 28.47
| ###
| 28.47
| 1,142,122
| ###
| ###
| ###
| ### |
2017-Mar-14 Tue
| 28.74
| 28.75
| ###
| 28.26
|
|
| ###
| ###
| 2.0 |
2017-Mar-13 Mon
| 29
| ###
| 28.52
| 28.55
| 681,822
| 9,722,781
| 20.5
| 20.5
| ### |
2017-Mar-10 Fri
| 29
| ###
| 28.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| 28.84
| 810,524
| 0
| ###
| ###
| ### |
2017-Mar-08 Wed
| 28.5
| ###
| 28.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 28.54
| 28.86
| 28.43
| 28.5
|
|
| ###
| ###
| 2.0 |
2017-Mar-06 Mon
| 28.58
| ###
| 28.325
| 28.5
| 870,379
| 12,326,742
| 33.1
| 33.1
| 2.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| 29
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| ###
| ###
| 27.55
| 28.28
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 28.57
| ###
| ###
| ###
| 1,575,082
| 0
| 25.7
| 25.7
| 0.0 |
2017-Feb-27 Mon
| 29.2
| 29.2
| 28.28
| 28.29
| 1,187,558
| ###
| ###
| ###
| ### |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 1,250,089
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,067,423
| 0
| 28.4
| 28.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 29.2
| 29.42
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| 29.645
| ###
| 1,503,478
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 29.85
| 29.89
| 29.45
| ###
| 579,772
| ###
| 33.6
| 33.6
| 0.0 |
2017-Feb-17 Fri
| 29.56
| 29.89
| ###
| 29.77
| 826,275
| 12,348,679
| ###
| ###
| ### |
2017-Feb-16 Thu
| 29.46
| 29.72
| 29.23
| ###
| 901,076
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| 29.45
| 1,086,284
| 0
| ###
| ###
| ### |
2017-Feb-14 Tue
| 29.27
| 29.53
| ###
| 29.44
|
|
| 75.1
| 75.1
| 2.1 |
2017-Feb-13 Mon
| ###
| ###
| 28.84
| ###
| 485,077
| ###
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 28.7
| 29
| 28.48
| ###
| 784,647
| 22,550,754
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 28.29
| 28.45
|
|
| ###
| ###
| 2.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 28.41
|
|
| 12.8
| 12.8
| ### |
2017-Feb-07 Tue
| 28.5
| 28.75
| 28.41
| 28.59
|
|
| ###
| ###
| 2.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 973,340
| 0
| 29.4
| 29.4
| 0.0 |
2017-Feb-03 Fri
| ###
| 28.74
| 28.5
| ###
| 938,184
| 26,850,826
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 28.46
| 28.85
| ###
| 28.45
| 943,273
| ###
| ###
| ###
| 2.0 |
2017-Feb-01 Wed
| 28.56
| ###
| 28.27
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 28.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 29.2
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 29.87
| 29.87
| ###
| 29.51
| 875,250
| 13,071,858
| ###
| ###
| 2.1 |
2017-Jan-25 Wed
| ###
| ###
| 29.27
| 29.42
| 1,259,422
| 18,431,640
| 17.3
| 17.3
| ### |
2017-Jan-24 Tue
| ###
| ###
| 29.89
| ###
| 764,579
| ###
| 27.8
| 27.8
| 0.0 |
2017-Jan-23 Mon
| 29.87
| 30.24
| 29.81
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Jan-20 Fri
| ###
| 30.2
| 29.85
| 29.86
| 485,852
| ###
| 22.2
| 22.2
| 2.1 |
2017-Jan-19 Thu
| ###
| ###
| ###
| 30.29
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| 30.43
| 29.84
| 30.4
| 911,928
| 27,480,950
| 86.8
| 86.8
| ### |
2017-Jan-17 Tue
| ###
| 30.26
| 29.8
| ###
| 863,987
| 25,945,529
| 28.1
| 28.1
| 0.0 |
2017-Jan-16 Mon
| 30.28
| 30.5
| 29.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| 30.29
| 800,820
| 0
| 40.5
| 40.5
| ### |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 30.27
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Jan-10 Tue
| 30.2
| 30.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| 30.8
| 30.43
| 30.43
|
|
| ###
| ###
| ### |
2017-Jan-06 Fri
| 30.8
| ###
| 30.59
| 30.59
| 655,123
| ###
| 24.6
| 24.6
| 2.2 |
2017-Jan-05 Thu
| 30.76
| ###
| 30.58
| 30.8
|
|
| 69.1
| 69.1
| 2.2 |
2017-Jan-04 Wed
| 30.5
| 30.855
| ###
| ###
| 850,787
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 30.46
| 30.79
| 30.28
| 30.48
|
|
| 63.8
| 63.8
| 2.2 |
2016-Dec-30 Fri
| ###
| ###
| ###
| 30.46
| 601,629
| 0
| 82.4
| 82.4
| 2.2 |
2016-Dec-29 Thu
| ###
| 30.4
| ###
| ###
| 876,775
| 13,326,980
| 72.0
| 72.0
| 0.0 |
2016-Dec-28 Wed
| ###
| 30.7
| 29.8
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2016-Dec-23 Fri
| ###
| 30.76
| 30.48
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| 30.76
| ###
| ###
| 30.45
| 1,123,882
| 0
| ###
| ###
| 2.2 |
2016-Dec-21 Wed
| ###
| ###
| ###
| 30.81
| 1,134,173
| 0
| ###
| ###
| ### |
2016-Dec-20 Tue
| ###
| ###
| 29.54
| 30.51
| 1,165,555
| 17,215,247
| ###
| ###
| ### |
2016-Dec-19 Mon
| 29.57
| ###
| 29.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 30.8
| 30.8
| ###
| 29.55
| 1,879,020
| ###
| 10.3
| 10.3
| ### |
2016-Dec-15 Thu
| 29.77
| ###
| 28.59
| ###
| 3,024,075
| 43,229,152
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| 30.7
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2016-Dec-13 Tue
| ###
| 29.47
| ###
| 29.42
| 926,885
| 13,657,650
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2016-Dec-09 Fri
| 29.24
| ###
| ###
| 29.27
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| 29.43
| ###
| 29.26
| 1,062,185
| 15,630,052
| ###
| ###
| ### |
2016-Dec-07 Wed
| 29
| 29.28
| 28.81
| 29.23
|
|
| 75.3
| 75.3
| 2.1 |
2016-Dec-06 Tue
| 29.4
| 29.49
| ###
| ###
| 1,634,488
| 24,100,525
| 24.9
| 24.9
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 29.25
| 902,975
| 0
| 85.3
| 85.3
| ### |
2016-Dec-02 Fri
| 30.25
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2016-Dec-01 Thu
| 30.79
| 30.79
| 30.24
| ###
| 1,987,257
| 60,641,147
| 22.4
| 22.4
| 0.0 |
2016-Nov-30 Wed
| ###
| 30.55
| 29.89
| ###
| 1,392,980
| 42,095,855
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 29.86
| ###
| 29.86
| ###
| 948,841
| ###
| 77.0
| 77.0
| 0.0 |
2016-Nov-28 Mon
| 30.21
| ###
| 29.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 30.83
| 30.89
| 30.21
| ###
| 728,441
| 22,253,872
| 19.2
| 19.2
| 0.0 |
2016-Nov-24 Thu
| 30.7
| ###
| 30.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| 30.48
| ###
| 30.42
|
|
| ###
| ###
| 2.2 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 29.55
| 29.78
| 29.46
| 29.55
|
|
| 72.6
| 72.6
| ### |
2016-Nov-18 Fri
| 29.27
| ###
| 29.24
| 29.45
| 753,758
| 11,019,941
| ###
| ###
| ### |
2016-Nov-17 Thu
| ###
| ###
| ###
| 29.56
| 1,148,325
| 0
| 21.0
| 21.0
| ### |
2016-Nov-16 Wed
| ###
| 30.45
| 29.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 29.26
| 29.79
| 29.2
| ###
| 1,877,571
| 55,378,956
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| 29.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| 29.42
| 28.73
| 29
| 1,024,081
| 29,775,155
| ###
| ###
| ### |
2016-Nov-10 Thu
| 29.21
| 29.77
| ###
| ###
| 2,223,844
| ###
| 25.5
| 25.5
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 29.79
| ###
| 28.44
| 29.45
| 2,343,459
| 33,323,986
| ###
| ###
| ### |
2016-Nov-07 Mon
| ###
| 30.21
| 29.78
| 29.84
| 998,840
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 996,389
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 30.8
| 30.8
| ###
| 30.51
| 965,820
| 14,873,628
| 26.2
| 26.2
| ### |
2016-Nov-02 Wed
| 30.47
| 30.7
| 30.21
| ###
| 1,055,476
| 32,144,521
| 43.6
| 43.6
| 0.0 |
2016-Nov-01 Tue
| 30.7
| ###
| 30.41
| 30.79
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| ###
| 30.8
| ###
| 30.73
|
|
| ###
| ###
| ### |
2016-Oct-28 Fri
| 30.72
| 30.72
| ###
| 30.49
| 1,091,821
| 16,770,370
| ###
| ###
| 2.2 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 30.5
| ###
| 29.88
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Oct-25 Tue
| ###
| 31.26
| 30.725
| 30.82
| 866,384
| ###
| 27.6
| 27.6
| ### |
2016-Oct-24 Mon
| 31.28
| 31.59
| ###
| ###
| 1,075,077
| 16,980,841
| 29.8
| 29.8
| 0.0 |
2016-Oct-21 Fri
| ###
| 32.52
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2016-Oct-20 Thu
| 32.44
| 32.79
| ###
| ###
| 1,436,971
| ###
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| 33.28
| ###
| 32.23
| 1,678,573
| 27,931,454
| ###
| ###
| 2.3 |
2016-Oct-18 Tue
| 34.29
| 34.85
| ###
| 32.87
| 2,447,054
| ###
| ###
| ###
| 2.3 |
2016-Oct-17 Mon
| 34.45
| ###
| 34.28
| ###
| 691,344
| ###
| 39.7
| 39.7
| 0.0 |
2016-Oct-14 Fri
| 34.79
| 34.86
| 34.51
| 34.59
|
|
| 30.4
| 30.4
| ### |
2016-Oct-13 Thu
| 34.88
| ###
| ###
| 34.54
| 901,872
| 0
| ###
| ###
| 2.5 |
2016-Oct-12 Wed
| 34.77
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| 34.42
| 34.81
| 776,971
| 13,371,670
| 76.0
| 76.0
| ### |
2016-Oct-10 Mon
| ###
| ###
| 34.4
| 34.54
|
|
| 26.3
| 26.3
| 2.5 |
2016-Oct-07 Fri
| ###
| ###
| 34.45
| 34.71
|
|
| 30.6
| 30.6
| ### |
2016-Oct-06 Thu
| 34.53
| 34.82
| 34.48
| 34.71
| 1,106,425
| 38,337,626
| 77.2
| 77.2
| ### |
2016-Oct-05 Wed
| ###
| ###
| 34.53
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 983,554
| 0
| 86.7
| 86.7
| 0.0 |
2016-Oct-03 Mon
| 34.48
| ###
| 34.44
| 34.82
| 723,055
| ###
| ###
| ###
| 2.5 |
2016-Sep-30 Fri
| 33.4
| 34.48
| 33.4
| 34.25
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| 34.2
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Sep-28 Wed
| 33.55
| 33.83
| 33.44
| ###
| 612,858
| 20,613,478
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 33.75
| 1,027,983
| 0
| ###
| ###
| ### |
2016-Sep-26 Mon
| ###
| ###
| 33.57
| ###
| 477,127
| 8,008,576
| 79.4
| 79.4
| 0.0 |
2016-Sep-23 Fri
| 33.4
| ###
| ###
| 33.8
| 1,202,977
| 0
| ###
| ###
| 2.4 |
2016-Sep-22 Thu
| 33.25
| 33.48
| ###
| 33.2
| 796,123
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| 33.25
|
|
| 16.1
| 16.1
| 2.4 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 1,218,056
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 32.48
| 32.48
| ###
| 32.28
|
|
| ###
| ###
| 2.3 |
2016-Sep-16 Fri
| 32.48
| 32.53
| ###
| 32.47
| 1,079,984
| ###
| ###
| ###
| ### |
2016-Sep-15 Thu
| ###
| 32.43
| ###
| 32.26
|
|
| 70.3
| 70.3
| 2.3 |
2016-Sep-14 Wed
| ###
| ###
| ###
| 32.48
| 1,162,828
| 0
| ###
| ###
| ### |
2016-Sep-13 Tue
| 32.89
| ###
| ###
| ###
| 1,011,649
| 0
| 30.3
| 30.3
| 0.0 |
2016-Sep-12 Mon
| ###
| 32.73
| ###
| 32.59
|
|
| 89.8
| 89.8
| 2.3 |
2016-Sep-09 Fri
| 32.8
| 32.86
| 32.22
| ###
| 965,372
| ###
| 32.0
| 32.0
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 32.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 33.49
| 33.85
| 33.27
| 33.44
| 1,525,352
| ###
| 30.0
| 30.0
| 2.4 |
2016-Sep-06 Tue
| ###
| ###
| ###
| 33.89
| 782,725
| 0
| 32.3
| 32.3
| ### |
2016-Sep-05 Mon
| 34.2
| 34.25
| ###
| 33.89
|
|
| ###
| ###
| ### |
2016-Sep-02 Fri
| 33.5
| ###
| 33.5
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2016-Sep-01 Thu
| 33.87
| ###
| ###
| 33.87
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 34.82
| 34.82
| ###
| ###
| 1,027,279
| 17,884,927
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 34.23
| 34.59
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 34.78
| ###
| ###
| 34.23
|
|
| 21.5
| 21.5
| 2.4 |
2016-Aug-25 Thu
| ###
| 35.41
| ###
| ###
| 1,899,877
| 33,637,322
| 87.7
| 87.7
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 33.85
| ###
| 1,928,459
| ###
| 31.6
| 31.6
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| 34.84
| ###
| 34.24
| 896,689
| 15,620,322
| ###
| ###
| 2.4 |
2016-Aug-19 Fri
| ###
| 34.77
| 34.42
| 34.5
|
|
| ###
| ###
| 2.5 |
2016-Aug-18 Thu
| ###
| ###
| 34.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 34.75
| 34.25
| 34.74
| 644,244
| ###
| ###
| ###
| ### |
2016-Aug-16 Tue
| ###
| 34.7
| ###
| 34.25
| 1,031,046
| 17,888,648
| ###
| ###
| ### |
2016-Aug-15 Mon
| ###
| 34.74
| ###
| ###
| 708,427
| 12,305,376
| 84.4
| 84.4
| 0.0 |
2016-Aug-12 Fri
| ###
| 34.85
| ###
| 34.29
| 1,379,550
| 24,038,658
| 67.9
| 67.9
| ### |
2016-Aug-11 Thu
| ###
| ###
| 33.59
| 33.88
|
|
| ###
| ###
| 2.4 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
| 873,348
| 0
| 34.2
| 34.2
| 0.0 |
2016-Aug-09 Tue
| 33.26
| ###
| 33.2
| ###
| 1,229,129
| 20,403,541
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
| 835,886
| 0
| 79.3
| 79.3
| 0.0 |
2016-Aug-05 Fri
| 32.5
| 32.975
| 32.47
| 32.74
|
|
| 71.0
| 71.0
| 2.3 |
2016-Aug-04 Thu
| ###
| 33.5
| ###
| 32.71
| 930,547
| ###
| 26.6
| 26.6
| ### |
2016-Aug-03 Wed
| 32.52
| 32.85
| 32.29
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 32.75
| ###
| 1,431,187
| 23,435,687
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| 32.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 32.56
| 32.71
| ###
| 32.43
|
|
| ###
| ###
| ### |
2016-Jul-27 Wed
| 32.78
| 33.45
| 32.45
| 32.59
| 877,354
| ###
| 32.9
| 32.9
| 2.3 |
2016-Jul-26 Tue
| ###
| ###
| ###
| 32.52
|
|
| ###
| ###
| 2.3 |
2016-Jul-25 Mon
| ###
| 32.86
| 32.55
| ###
| 720,020
| 23,548,254
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 32.41
| 32.57
| ###
| 32.57
|
|
| 76.7
| 76.7
| ### |
2016-Jul-21 Thu
| 32.8
| ###
| 32.285
| 32.4
| 1,097,420
| ###
| ###
| ###
| 2.3 |
2016-Jul-20 Wed
| 32.28
| ###
| ###
| 32.52
| 1,320,184
| 0
| 70.6
| 70.6
| 2.3 |
2016-Jul-19 Tue
| ###
| 32.59
| 32.22
| ###
| 1,217,557
| ###
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 32.5
| ###
| 32.24
| 32.4
|
|
| ###
| ###
| 2.3 |
2016-Jul-15 Fri
| ###
| ###
| ###
| 32.5
|
|
| 30.5
| 30.5
| ### |
2016-Jul-14 Thu
| 32.24
| ###
| ###
| 32.56
|
|
| 78.9
| 78.9
| 2.3 |
2016-Jul-13 Wed
| ###
| ###
| 31.77
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Jul-12 Tue
| 32.2
| 32.2
| 31.78
| 31.89
|
|
| 27.2
| 27.2
| 2.3 |
2016-Jul-11 Mon
| ###
| ###
| 31.83
| ###
| 678,820
| 10,803,420
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 847,550
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| 31.84
| ###
| ###
| 795,370
| ###
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 31.42
| ###
| 31.26
| 31.51
| 906,547
| 14,169,329
| ###
| ###
| ### |
2016-Jul-05 Tue
| ###
| ###
| 31.53
| ###
| 1,021,674
| ###
| 30.9
| 30.9
| 0.0 |
2016-Jul-04 Mon
| ###
| 32.23
| 31.8
| ###
| 814,377
| 26,072,279
| 62.2
| 62.2
| 0.0 |
2016-Jul-01 Fri
| 31.89
| ###
| 31.5
| 31.88
| 993,354
| 15,645,325
| 30.9
| 30.9
| 2.3 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
| 2,261,241
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| 32.49
| 31.625
| 31.87
|
|
| 70.7
| 70.7
| ### |
2016-Jun-28 Tue
| ###
| 31.46
| 30.58
| ###
| 1,740,624
| 53,994,156
| 33.4
| 33.4
| 0.0 |
2016-Jun-27 Mon
| ###
| 31.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 33.72
| ###
| 33.29
| 33.5
| 1,193,554
| ###
| 24.4
| 24.4
| 2.4 |
2016-May-26 Thu
| ###
| ###
| 33.81
| 33.89
| 1,031,746
| ###
| 23.2
| 23.2
| ### |
2016-May-25 Wed
| ###
| 34.22
| 33.29
| ###
| 804,787
| 27,165,585
| 33.2
| 33.2
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| 33.5
| 924,383
| 0
| ###
| ###
| 2.4 |
2016-May-23 Mon
| ###
| ###
| ###
| 33.45
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| ###
| ###
| 33.76
|
|
| 80.3
| 80.3
| ### |
2016-May-19 Thu
| 34.47
| ###
| 33.23
| 33.57
|
|
| 21.3
| 21.3
| 2.4 |
2016-May-18 Wed
| ###
| 34.48
| ###
| 34.21
| 1,128,274
| 19,451,443
| ###
| ###
| ### |
2016-May-17 Tue
| ###
| 34.475
| 33.83
| 34.21
| 783,622
| 26,762,650
| ###
| ###
| ### |
2016-May-16 Mon
| 34.23
| 34.48
| 33.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| 34.79
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2016-May-12 Thu
| ###
| ###
| 33.5
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 33.48
| ###
| 1,179,022
| 19,736,828
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| 33.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| 33.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| 33.28
| 33.71
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| 33.72
| 32.88
| 33.28
| 1,404,272
| 46,762,257
| ###
| ###
| 2.4 |
2016-May-04 Wed
| 33.2
| 33.2
| 32.52
| 32.73
|
|
| ###
| ###
| 2.3 |
2016-May-03 Tue
| ###
| ###
| 32.43
| 33.28
| 1,316,553
| ###
| ###
| ###
| 2.4 |
2016-May-02 Mon
| 32.8
| ###
| 32.49
| ###
| 1,034,644
| ###
| 30.6
| 30.6
| 0.0 |
2016-Apr-29 Fri
| 32.58
| ###
| ###
| 32.5
| 914,775
| 0
| ###
| ###
| ### |
2016-Apr-28 Thu
| 32.23
| 32.5
| ###
| 32.27
|
|
| 69.5
| 69.5
| ### |
2016-Apr-27 Wed
| 32.73
| 32.83
| ###
| ###
| 929,540
| ###
| 24.0
| 24.0
| 0.0 |
2016-Apr-26 Tue
| 33.2
| 33.2
| ###
| 32.46
| 1,371,177
| ###
| ###
| ###
| 2.3 |
2016-Apr-22 Fri
| 33.23
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2016-Apr-21 Thu
| 33.5
| ###
| ###
| 33.8
| 1,633,780
| 0
| ###
| ###
| 2.4 |
2016-Apr-20 Wed
| 32.55
| ###
| ###
| 32.71
| 882,052
| 0
| 77.9
| 77.9
| ### |
2016-Apr-19 Tue
| 33.28
| 33.28
| ###
| 32.48
| 1,508,483
| 25,101,157
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| ###
| 31.82
| ###
| 1,543,974
| 24,564,626
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 32.55
| ###
| 31.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| 33.73
| 33.77
| 32.56
| 32.83
| 2,337,585
| ###
| ###
| ###
| 2.3 |
2016-Apr-13 Wed
| ###
| 34.51
| ###
| 33.75
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| ###
| 34.4
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2016-Apr-11 Mon
| 34.74
| 34.8
| ###
| 34.4
| 1,577,157
| ###
| 26.6
| 26.6
| 2.5 |
2016-Apr-08 Fri
| ###
| ###
| 33.89
| 34.51
| 1,525,946
| 25,857,154
| 80.9
| 80.9
| ### |
2016-Apr-07 Thu
| 34.58
| ###
| 34.2
| 34.5
|
|
| 29.7
| 29.7
| 2.5 |
2016-Apr-06 Wed
| 33.58
| 34.54
| 33.5
| 34.53
|
|
| ###
| ###
| ### |
2016-Apr-05 Tue
| ###
| ###
| ###
| 33.5
| 1,558,383
| 0
| 31.6
| 31.6
| 2.4 |
2016-Apr-04 Mon
| 33.83
| 34.26
| ###
| 33.86
| 924,473
| 15,836,222
| ###
| ###
| 2.4 |
2016-Apr-01 Fri
| 33.77
| ###
| ###
| 33.82
|
|
| 76.4
| 76.4
| 2.4 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2016-Mar-30 Wed
| 33.75
| ###
| ###
| 32.78
|
|
| 12.9
| 12.9
| ### |
2016-Mar-29 Tue
| ###
| ###
| 33.47
| 33.76
| 1,551,326
| 25,961,440
| 37.7
| 37.7
| ### |
2016-Mar-24 Thu
| ###
| 33.55
| 32.89
| 33.41
|
|
| ###
| ###
| ### |
2016-Mar-23 Wed
| ###
| 33.27
| ###
| 33.26
| 1,516,385
| ###
| 82.3
| 82.3
| 2.4 |
2016-Mar-22 Tue
| 32.59
| 32.86
| 32.2
| 32.85
| 1,345,622
| 43,773,083
| 79.1
| 79.1
| ### |
2016-Mar-21 Mon
| ###
| 32.44
| 31.81
| 32.27
|
|
| 83.0
| 83.0
| ### |
2016-Mar-18 Fri
| ###
| ###
| 31.49
| 31.56
|
|
| ###
| ###
| 2.3 |
2016-Mar-17 Thu
| 32.5
| 32.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 32.23
| 32.81
| ###
| ###
| 1,526,781
| 25,046,842
| 69.8
| 69.8
| 0.0 |
2016-Mar-15 Tue
| ###
| 32.46
| 31.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 32.42
| ###
| ###
| 32.41
| 2,371,654
| 0
| ###
| ###
| ### |
2016-Mar-11 Fri
| ###
| ###
| 31.81
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| 31.53
| ###
| 1,273,353
| ###
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 31.8
| 31.88
| ###
| 31.42
|
|
| 23.9
| 23.9
| 2.2 |
2016-Mar-08 Tue
| 32.85
| ###
| ###
| 32.45
| 1,972,150
| 0
| 33.5
| 33.5
| 2.3 |
2016-Mar-07 Mon
| 32.75
| 33.45
| ###
| ###
| 1,581,827
| 26,456,056
| 33.1
| 33.1
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
| 4,185,878
| 0
| 8.5
| 8.5
| 0.0 |
2016-Mar-03 Thu
| 36.4
| 36.4
| ###
| 34.75
|
|
| 6.6
| 6.6
| 2.5 |
2016-Mar-02 Wed
| 36.72
| ###
| 36.22
| ###
| 1,036,453
| ###
| 24.2
| 24.2
| 0.0 |
2016-Mar-01 Tue
| ###
| 36.84
| 35.75
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 36.25
| 36.54
|
|
| ###
| ###
| ### |
2016-Feb-26 Fri
| 36.26
| 36.43
| ###
| ###
| 774,325
| 14,104,329
| 34.4
| 34.4
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 2,761,756
| 0
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 35.45
| 36.2
| ###
| ###
| 2,581,476
| ###
| 80.0
| 80.0
| 0.0 |
2016-Feb-23 Tue
| 36.84
| 36.84
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2016-Feb-22 Mon
| 35.78
| 35.78
| ###
| 35.74
|
|
| 28.5
| 28.5
| 2.6 |
2016-Feb-19 Fri
| 35.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 35.52
| 35.88
| 1,451,646
| ###
| ###
| ###
| 2.6 |
2016-Feb-17 Wed
| 35.75
| 35.85
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-Feb-16 Tue
| ###
| 36.46
| 34.89
| 35.4
|
|
| ###
| ###
| 2.5 |
2016-Feb-15 Mon
| ###
| 36.26
| 35.26
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| 36.21
| 35.49
| 36.21
|
|
| ###
| ###
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 36.78
| ###
| 36.2
| 37.2
| 1,208,643
| ###
| 78.4
| 78.4
| 2.7 |
2016-Feb-05 Fri
| 37.51
| 37.51
| ###
| 37.23
| 757,675
| ###
| 25.5
| 25.5
| ### |
2016-Feb-04 Thu
| ###
| 37.5
| ###
| 37.44
| 907,073
| ###
| 84.9
| 84.9
| 2.7 |
2016-Feb-03 Wed
| 36.29
| 36.79
| 35.59
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| 36.86
| 507,252
| 0
| 14.2
| 14.2
| 2.6 |
2016-Feb-01 Mon
| 37.88
| ###
| ###
| 37.77
| 735,586
| 0
| ###
| ###
| 2.7 |
2016-Jan-29 Fri
| ###
| 37.225
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2016-Jan-28 Thu
| ###
| 36.79
| ###
| ###
| 835,471
| 15,368,489
| 66.3
| 66.3
| 0.0 |
2016-Jan-27 Wed
| 36.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| 36.87
| ###
| 36.48
|
|
| ###
| ###
| 2.6 |
2016-Jan-22 Fri
| ###
| ###
| 35.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| 35.5
| 911,275
| 0
| ###
| ###
| 2.5 |
2016-Jan-20 Wed
| 35.46
| 35.7
| 35.21
| 35.25
|
|
| 39.7
| 39.7
| 2.5 |
2016-Jan-19 Tue
| ###
| 36.23
| 35.47
| 35.75
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 36.7
| 37.25
| ###
| ###
| 560,680
| ###
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 35.77
| ###
| ###
| ###
| 863,850
| 0
| 81.3
| 81.3
| 0.0 |
2016-Jan-13 Wed
| ###
| 36.7
| ###
| ###
| 635,723
| ###
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| 37.24
| 35.82
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2016-Jan-11 Mon
| ###
| 36.82
| ###
| 36.71
| 901,976
| 16,605,378
| 93.5
| 93.5
| 2.6 |
2016-Jan-08 Fri
| ###
| 36.75
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Jan-07 Thu
| ###
| 37.41
| 36.27
| ###
| 912,145
| 33,603,421
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| 37.41
|
|
| 26.5
| 26.5
| 2.7 |
2016-Jan-05 Tue
| ###
| 38.23
| ###
| 37.75
|
|
| 27.6
| 27.6
| ### |
2016-Jan-04 Mon
| 37.87
| 38.88
| 37.8
| ###
| 1,064,848
| 40,826,272
| 82.3
| 82.3
| 0.0 |
2015-Dec-31 Thu
| 38.4
| 38.44
| 37.7
| 37.7
| 490,443
| ###
| 15.0
| 15.0
| 2.7 |
2015-Dec-30 Wed
| ###
| 38.5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| 36.49
|
|
| 26.7
| 26.7
| ### |
2015-Dec-22 Tue
| ###
| 36.71
| ###
| 36.45
| 2,024,372
| 37,157,348
| ###
| ###
| ### |
2015-Dec-21 Mon
| 35.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 35.89
| 36.53
| 35.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 36.46
| 38.49
| ###
| 36.5
|
|
| 68.0
| 68.0
| 2.6 |
2015-Dec-16 Wed
| 34.27
| 34.72
| ###
| 34.45
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| ###
| 33.25
| ###
| 1,325,377
| ###
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| 33.84
| ###
| 33.28
| 923,125
| 15,619,275
| ###
| ###
| 2.4 |
2015-Dec-11 Fri
| 34.22
| 34.43
| 33.48
| 33.8
|
|
| ###
| ###
| 2.4 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 1,438,786
| 0
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 33.7
| ###
| 33.59
| ###
| 1,075,889
| 18,069,555
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| 33.81
| 34.22
| 33.71
| 33.8
|
|
| ###
| ###
| 2.4 |
2015-Dec-07 Mon
| ###
| ###
| 33.84
| ###
| 1,197,420
| 20,260,346
| 20.0
| 20.0
| 0.0 |
2015-Dec-04 Fri
| ###
| 34.48
| ###
| ###
| 1,695,682
| 29,233,557
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 33.86
| ###
| ###
| 33.7
| 1,146,679
| 0
| 27.2
| 27.2
| 2.4 |
2015-Dec-02 Wed
| 34.29
| 34.44
| ###
| 34.23
|
|
| 37.9
| 37.9
| 2.4 |
2015-Dec-01 Tue
| 34.49
| 34.8
| ###
| 34.42
| 1,138,658
| 19,812,649
| 26.3
| 26.3
| 2.5 |
2015-Nov-30 Mon
| ###
| 34.85
| ###
| ###
| 1,296,058
| ###
| 37.8
| 37.8
| 0.0 |
2015-Nov-27 Fri
| ###
| 34.58
| 33.77
| 34.25
|
|
| 80.0
| 80.0
| ### |
2015-Nov-26 Thu
| ###
| ###
| ###
| 33.78
| 1,277,688
| 0
| 29.2
| 29.2
| 2.4 |
2015-Nov-25 Wed
| 32.77
| ###
| 32.57
| ###
| 859,758
| 14,001,159
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 32.57
| 32.85
| 32.41
| 32.56
|
|
| 39.1
| 39.1
| 2.3 |
2015-Nov-23 Mon
| ###
| 32.81
| 32.26
| 32.73
| 468,585
| ###
| ###
| ###
| 2.3 |
2015-Nov-20 Fri
| 32.43
| 32.685
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 666,053
| 0
| 68.6
| 68.6
| 0.0 |
2015-Nov-18 Wed
| 31.54
| ###
| 31.21
| 31.75
| 839,755
| 13,104,376
| 74.8
| 74.8
| 2.3 |
2015-Nov-17 Tue
| ###
| 31.76
| 30.86
| 31.76
| 720,259
| ###
| ###
| ###
| 2.3 |
2015-Nov-16 Mon
| ###
| 30.88
| 30.26
| ###
| 530,178
| 16,207,541
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 31.43
| ###
| 30.82
| 31.55
|
|
| 74.8
| 74.8
| ### |
2015-Nov-11 Wed
| 31.75
| 31.82
| ###
| 31.71
|
|
| ###
| ###
| ### |
2015-Nov-10 Tue
| 31.59
| 31.59
| 30.75
| 31.25
|
|
| 25.9
| 25.9
| 2.2 |
2015-Nov-09 Mon
| 32.41
| ###
| 30.55
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| 31.58
| 32.48
|
|
| 73.0
| 73.0
| ### |
2015-Nov-05 Thu
| 32.46
| 32.46
| 31.83
| 32.23
|
|
| 30.4
| 30.4
| 2.3 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2015-Nov-03 Tue
| ###
| 32.28
| 31.71
| 32.28
|
|
| ###
| ###
| 2.3 |
2015-Nov-02 Mon
| ###
| 31.75
| ###
| ###
| 661,041
| 10,494,025
| 79.6
| 79.6
| 0.0 |
2015-Oct-30 Fri
| 31.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 31.85
| ###
| 31.27
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Oct-28 Wed
| 31.43
| 31.82
| ###
| 31.45
| 497,522
| 7,915,575
| ###
| ###
| ### |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 31.75
| 31.83
|
|
| 27.8
| 27.8
| ### |
2015-Oct-23 Fri
| 32.76
| ###
| 31.7
| 31.79
|
|
| 11.7
| 11.7
| ### |
2015-Oct-22 Thu
| ###
| 31.82
| 31.21
| 31.7
|
|
| ###
| ###
| 2.3 |
2015-Oct-21 Wed
| ###
| ###
| 31.42
| ###
| 554,775
| ###
| 17.8
| 17.8
| 0.0 |
2015-Oct-20 Tue
| 32.5
| ###
| ###
| ###
| 479,021
| 0
| 23.1
| 23.1
| 0.0 |
2015-Oct-19 Mon
| 32.83
| ###
| ###
| ###
| 558,371
| 0
| 35.1
| 35.1
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| 32.7
| 32.83
| 550,743
| 9,004,648
| 29.2
| 29.2
| 2.3 |
2015-Oct-15 Thu
| 32.28
| ###
| 32.22
| ###
| 629,258
| 10,137,346
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| 32.2
| 942,251
| 0
| 25.4
| 25.4
| ### |
2015-Oct-13 Tue
| 32.57
| 32.82
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Oct-12 Mon
| ###
| 34.29
| ###
| ###
| 700,056
| ###
| 13.0
| 13.0
| 0.0 |
2015-Oct-09 Fri
| 33.7
| 33.77
| ###
| 33.73
| 1,470,749
| ###
| 67.6
| 67.6
| ### |
2015-Oct-08 Thu
| ###
| ###
| 32.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 32.79
| ###
| ###
| ###
| 1,502,722
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 32.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 656,179
| 0
| 65.0
| 65.0
| 0.0 |
2015-Oct-02 Fri
| 31.48
| ###
| ###
| ###
| 886,250
| 0
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 31.8
| ###
| 31.8
| ###
| 1,743,750
| 27,725,625
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 30.2
| 31.28
| 30.2
| 31.28
| 1,290,089
| ###
| ###
| ###
| 2.2 |
2015-Sep-29 Tue
| 31.85
| 31.85
| 30.21
| 30.21
|
|
| ###
| ###
| 2.2 |
2015-Sep-28 Mon
| 31.5
| ###
| 31.4
| ###
| 911,952
| 14,317,646
| 85.5
| 85.5
| 0.0 |
2015-Sep-25 Fri
| 31.78
| 31.81
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2015-Sep-24 Thu
| ###
| 31.85
| ###
| 31.5
|
|
| 23.0
| 23.0
| 2.3 |
2015-Sep-23 Wed
| ###
| 31.81
| ###
| 31.5
|
|
| 82.3
| 82.3
| 2.3 |
2015-Sep-22 Tue
| ###
| 31.89
| 31.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 32.26
| 32.26
| 31.82
| 31.86
|
|
| ###
| ###
| 2.3 |
2015-Sep-16 Wed
| ###
| 31.52
| 30.46
| 31.42
| 1,517,987
| ###
| 86.4
| 86.4
| 2.2 |
2015-Sep-15 Tue
| ###
| ###
| 30.28
| 30.43
|
|
| ###
| ###
| ### |
2015-Sep-14 Mon
| ###
| ###
| ###
| 30.82
|
|
| 29.1
| 29.1
| ### |
2015-Sep-11 Fri
| 30.21
| 30.71
| ###
| ###
| 1,257,286
| 19,305,626
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 30.51
| 30.84
| ###
| 30.46
| 1,508,649
| ###
| 34.7
| 34.7
| 2.2 |
2015-Sep-09 Wed
| 31.26
| 31.26
| 30.49
| 30.78
| 1,621,753
| 50,071,623
| ###
| ###
| 2.2 |
2015-Sep-08 Tue
| 30.76
| ###
| 30.21
| 30.51
|
|
| 18.5
| 18.5
| ### |
2015-Sep-07 Mon
| 30.4
| 30.4
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-Sep-04 Fri
| ###
| 30.46
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 31.4
| ###
| 30.7
| 30.74
| 1,326,582
| ###
| ###
| ###
| 2.2 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 31.26
| 31.28
|
|
| 23.5
| 23.5
| 2.2 |
2015-Aug-31 Mon
| ###
| ###
| ###
| 31.88
| 1,348,121
| 0
| ###
| ###
| 2.3 |
2015-Aug-28 Fri
| ###
| 33.23
| ###
| 32.47
|
|
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| 32.22
| ###
| 31.49
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| 30.83
| 31.58
| 30.41
| 31.42
| 2,403,625
| 74,500,356
| 72.2
| 72.2
| 2.2 |
2015-Aug-25 Tue
| 29.7
| 31.81
| 29.27
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2015-Aug-24 Mon
| 31.4
| ###
| 29.59
| 29.72
| 2,618,671
| ###
| ###
| ###
| 2.1 |
2015-Aug-21 Fri
| 31.25
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Aug-20 Thu
| ###
| 32.23
| 31.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 32.25
| 32.83
| ###
| 32.7
| 769,020
| ###
| 82.1
| 82.1
| 2.3 |
2015-Aug-18 Tue
| 32.4
| 32.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| 32.55
| 31.79
| ###
| 696,353
| 22,401,676
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| 32.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 32.56
| ###
| 32.47
| 32.49
|
|
| ###
| ###
| ### |
2015-Aug-12 Wed
| 32.44
| ###
| 32.2
| 32.52
| 1,259,884
| ###
| ###
| ###
| 2.3 |
2015-Aug-11 Tue
| 32.88
| ###
| 32.4
| 32.59
|
|
| 31.6
| 31.6
| 2.3 |
2015-Aug-10 Mon
| 32.73
| ###
| 32.53
| 32.81
| 1,012,259
| ###
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| 33.53
| 32.83
| ###
| 841,977
| ###
| 83.2
| 83.2
| 0.0 |
2015-Aug-06 Thu
| 33.5
| 33.53
| ###
| 33.52
| 669,959
| ###
| 76.3
| 76.3
| 2.4 |
2015-Aug-05 Wed
| ###
| 33.78
| 32.84
| 33.5
| 1,101,040
| 36,675,642
| ###
| ###
| 2.4 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 34.7
| 34.7
| 34.23
| 34.27
|
|
| ###
| ###
| 2.4 |
2015-Jul-31 Fri
| 34.86
| ###
| ###
| 34.55
| 892,974
| 0
| 21.7
| 21.7
| 2.5 |
2015-Jul-30 Thu
| 34.24
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Jul-29 Wed
| ###
| 34.49
| ###
| ###
| 561,729
| ###
| 34.0
| 34.0
| 0.0 |
2015-Jul-28 Tue
| 33.41
| ###
| 33.25
| 33.8
| 927,927
| 15,426,786
| 82.2
| 82.2
| 2.4 |
2015-Jul-27 Mon
| ###
| ###
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| 34.28
| 33.71
| ###
| 695,041
| ###
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| 33.57
| 33.8
| 1,189,641
| 19,968,124
| 30.5
| 30.5
| 2.4 |
2015-Jul-22 Wed
| 34.58
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Jul-21 Tue
| 34.87
| ###
| 34.55
| ###
| 795,328
| ###
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 34.71
| 34.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| 34.56
| ###
| 34.54
|
|
| 74.7
| 74.7
| 2.5 |
2015-Jul-16 Thu
| 34.85
| ###
| ###
| 34.2
| 1,059,428
| 0
| 20.4
| 20.4
| 2.4 |
2015-Jul-15 Wed
| 33.5
| 34.52
| 33.45
| 34.23
|
|
| ###
| ###
| 2.4 |
2015-Jul-14 Tue
| ###
| 33.41
| ###
| 33.41
| 1,299,476
| 21,707,746
| 78.3
| 78.3
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 762,729
| 0
| 25.3
| 25.3
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| 32.76
| 4,013,348
| 0
| 20.9
| 20.9
| ### |
2015-Jul-09 Thu
| ###
| ###
| 32.41
| 32.89
| 2,013,840
| 32,634,277
| 12.1
| 12.1
| ### |
2015-Jul-08 Wed
| ###
| ###
| 33.27
| ###
| 2,158,620
| 35,908,643
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 2,053,356
| 0
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| 32.74
| ###
| 32.54
| 1,320,623
| ###
| 88.8
| 88.8
| 2.3 |
2015-Jul-03 Fri
| ###
| 33.025
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2015-Jul-02 Thu
| 32.54
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Jul-01 Wed
| ###
| 32.45
| 31.53
| ###
| 1,397,121
| ###
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| 31.85
|
|
| 20.2
| 20.2
| 2.3 |
2015-Jun-29 Mon
| ###
| 32.58
| ###
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2015-Jun-26 Fri
| 33.2
| ###
| 32.52
| ###
| 829,174
| ###
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 33.85
| ###
| 33.2
| 33.26
|
|
| 21.3
| 21.3
| 2.4 |
2015-Jun-24 Wed
| 33.75
| ###
| ###
| 33.85
| 961,653
| 0
| 76.3
| 76.3
| 2.4 |
2015-Jun-23 Tue
| ###
| 33.87
| ###
| ###
| 1,634,848
| 27,686,150
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 32.89
| ###
| 32.55
| ###
| 2,405,823
| ###
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| 32.2
| 32.81
| ###
| 32.81
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| 31.8
| 32.48
| 31.8
| ###
| 2,348,521
| ###
| 87.7
| 87.7
| 0.0 |
2015-Jun-17 Wed
| ###
| 31.43
| ###
| 31.25
| 2,488,947
| ###
| 77.7
| 77.7
| 2.2 |
2015-Jun-16 Tue
| ###
| 31.42
| 30.76
| 30.83
| 1,886,454
| 58,649,854
| ###
| ###
| 2.2 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
| 1,091,089
| 0
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 32.28
| 31.82
| ###
| 1,860,672
| ###
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 32.4
| 32.4
| ###
| 32.21
| 849,446
| 13,761,025
| 23.6
| 23.6
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 963,846
| 0
| 33.4
| 33.4
| 0.0 |
2015-Jun-09 Tue
| ###
| 32.27
| 31.54
| 31.77
| 1,303,921
| ###
| 24.9
| 24.9
| ### |
2015-Jun-05 Fri
| 31.85
| 32.4
| 31.71
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2015-Jun-04 Thu
| 32.71
| 32.88
| 31.56
| 31.85
| 1,993,170
| ###
| ###
| ###
| 2.3 |
2015-Jun-03 Wed
| ###
| ###
| ###
| 32.51
| 2,847,142
| 0
| 24.6
| 24.6
| 2.3 |
2015-Jun-02 Tue
| 33.84
| ###
| 32.81
| ###
| 1,089,383
| 17,871,328
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 33.7
| 34.2
| ###
| 33.51
|
|
| ###
| ###
| ### |
2015-May-29 Fri
| ###
| 34.42
| 33.625
| 33.7
|
|
| ###
| ###
| 2.4 |
2015-May-28 Thu
| ###
| ###
| 33.46
| 33.82
|
|
| 31.3
| 31.3
| 2.4 |
2015-May-27 Wed
| ###
| ###
| ###
| 33.78
| 1,518,979
| 0
| 24.0
| 24.0
| 2.4 |
2015-May-26 Tue
| 33.8
| ###
| 33.48
| ###
| 1,337,149
| 22,383,874
| ###
| ###
| 0.0 |
2015-May-25 Mon
| ###
| ###
| 33.46
| 34.2
|
|
| ###
| ###
| 2.4 |
2015-May-22 Fri
| 33.74
| ###
| 33.57
| 33.75
| 1,180,743
| 19,818,771
| 71.5
| 71.5
| ### |
2015-May-21 Thu
| ###
| ###
| ###
| 33.75
|
|
| ###
| ###
| ### |
2015-May-20 Wed
| 33.49
| 33.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 33.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| 33.28
| 32.27
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-May-15 Fri
| 32.81
| ###
| ###
| ###
| 2,132,185
| 0
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| 32.79
| ###
| ###
| 2,888,248
| 47,352,825
| 70.3
| 70.3
| 0.0 |
2015-May-13 Wed
| ###
| ###
| 32.59
| 32.8
|
|
| ###
| ###
| 2.3 |
2015-May-12 Tue
| 33.26
| ###
| 32.72
| 32.72
|
|
| 16.4
| 16.4
| 2.3 |
2015-May-11 Mon
| 33.23
| 33.53
| ###
| ###
| 1,977,028
| 33,144,874
| ###
| ###
| 0.0 |
2015-May-08 Fri
| 34.41
| 34.41
| 32.87
| ###
| 1,632,926
| ###
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| 34.48
| 33.52
| ###
| 1,834,579
| 62,375,686
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| 34.4
| 1,572,074
| 0
| ###
| ###
| 2.5 |
2015-May-05 Tue
| 35.8
| 35.88
| ###
| 35.24
|
|
| 21.5
| 21.5
| 2.5 |
2015-May-04 Mon
| 35.76
| ###
| 35.56
| 35.75
|
|
| 26.9
| 26.9
| ### |
2015-May-01 Fri
| 35.71
| 35.88
| 35.2
| 35.46
|
|
| 20.9
| 20.9
| 2.5 |
2015-Apr-30 Thu
| 35.5
| 35.52
| ###
| 35.43
|
|
| ###
| ###
| ### |
2015-Apr-29 Wed
| ###
| ###
| 35.56
| 35.74
|
|
| ###
| ###
| 2.6 |
2015-Apr-28 Tue
| ###
| ###
| 35.55
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 35.51
| ###
| 2,115,457
| ###
| 68.2
| 68.2
| 0.0 |
2015-Apr-24 Fri
| 35.45
| 35.57
| ###
| 35.5
| 2,126,547
| ###
| ###
| ###
| 2.5 |
2015-Apr-23 Thu
| ###
| 35.29
| ###
| 35.29
|
|
| 75.4
| 75.4
| ### |
2015-Apr-22 Wed
| ###
| ###
| 34.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 34.82
| ###
| 2,053,858
| ###
| 33.7
| 33.7
| 0.0 |
2015-Apr-20 Mon
| 34.7
| 34.84
| 34.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| 34.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 34.86
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 34.79
| ###
| 2,590,989
| 45,070,253
| 31.8
| 31.8
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| 34.74
| 34.88
|
|
| 26.6
| 26.6
| ### |
2015-Apr-09 Thu
| ###
| ###
| ###
| 34.73
| 4,651,041
| 0
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| ###
| 34.7
| 34.75
|
|
| 21.2
| 21.2
| 2.5 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 35.21
| 34.85
| 34.85
| 7,943,073
| 278,245,847
| 22.0
| 22.0
| ### |
2015-Apr-01 Wed
| ###
| ###
| 34.76
| ###
| 16,197,157
| 281,506,588
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 34.8
| 35.085
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| 34.44
|
|
| ###
| ###
| 2.5 |
2015-Mar-27 Fri
| 37.29
| 37.925
| 37.26
| 37.88
|
|
| 79.5
| 79.5
| 2.7 |
2015-Mar-26 Thu
| 37.52
| 37.73
| ###
| 37.52
| 552,922
| 10,430,873
| 73.5
| 73.5
| ### |
2015-Mar-25 Wed
| ###
| ###
| 37.59
| ###
| 960,349
| 18,049,759
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 38.49
| ###
| 38.28
| 623,280
| 11,995,023
| 82.6
| 82.6
| 2.7 |
2015-Mar-23 Mon
| ###
| ###
| 37.79
| 37.84
|
|
| 29.9
| 29.9
| 2.7 |
2015-Mar-20 Fri
| 37.57
| ###
| 37.4
| 37.86
|
|
| ###
| ###
| 2.7 |
2015-Mar-19 Thu
| ###
| ###
| ###
| 37.41
| 885,043
| 0
| ###
| ###
| 2.7 |
2015-Mar-18 Wed
| 36.74
| 36.8
| 36.45
| 36.71
| 908,841
| ###
| 33.8
| 33.8
| 2.6 |
2015-Mar-17 Tue
| 36.88
| 36.88
| ###
| 36.7
| 833,082
| ###
| 29.1
| 29.1
| ### |
2015-Mar-16 Mon
| ###
| 36.49
| 35.78
| 36.42
| 736,282
| 26,605,550
| 83.6
| 83.6
| ### |
2015-Mar-13 Fri
| 36.22
| 36.44
| ###
| ###
| 918,755
| ###
| 28.7
| 28.7
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| 36.42
|
|
| ###
| ###
| ### |
2015-Mar-11 Wed
| 37.82
| ###
| 37.26
| 37.27
| 711,671
| ###
| ###
| ###
| 2.7 |
2015-Mar-10 Tue
| 38.27
| ###
| ###
| 37.82
| 819,744
| 0
| ###
| ###
| ### |
2015-Mar-09 Mon
| 37.85
| 38.51
| 37.57
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Mar-06 Fri
| 37.81
| ###
| ###
| 37.46
| 553,474
| 0
| ###
| ###
| 2.7 |
2015-Mar-05 Thu
| 38.25
| ###
| 37.55
| 37.72
|
|
| 18.8
| 18.8
| 2.7 |
2015-Mar-04 Wed
| 38.79
| 38.79
| ###
| 38.7
| 836,940
| 16,232,451
| 37.9
| 37.9
| 2.8 |
2015-Mar-03 Tue
| 38.7
| 38.81
| ###
| 38.75
|
|
| 79.0
| 79.0
| 2.8 |
2015-Mar-02 Mon
| 37.2
| ###
| ###
| ###
| 931,980
| 0
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| 36.44
| 36.84
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| 36.7
| ###
| 36.25
| 36.88
|
|
| ###
| ###
| 2.6 |
2015-Feb-25 Wed
| 36.51
| 36.79
| 35.88
| 36.78
| 674,657
| ###
| ###
| ###
| 2.6 |
2015-Feb-24 Tue
| ###
| 36.7
| ###
| 36.22
| 869,055
| 15,947,159
| ###
| ###
| 2.6 |
2015-Feb-23 Mon
| ###
| 37.5
| 35.51
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Feb-20 Fri
| 37.2
| 37.47
| ###
| ###
| 287,783
| ###
| 22.4
| 22.4
| 0.0 |
2015-Feb-19 Thu
| ###
| 37.7
| 36.76
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Feb-18 Wed
| ###
| 37.51
| ###
| 37.51
|
|
| 72.0
| 72.0
| ### |
2015-Feb-17 Tue
| 35.48
| 36.45
| 35.46
| 35.7
|
|
| 79.5
| 79.5
| 2.6 |
2015-Feb-16 Mon
| 35.85
| ###
| 35.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 36.8
| ###
| 35.85
|
|
| 17.1
| 17.1
| ### |
2015-Feb-12 Thu
| ###
| 35.77
| 34.76
| 35.45
|
|
| ###
| ###
| 2.5 |
2015-Feb-11 Wed
| 34.78
| 34.85
| ###
| 34.74
| 644,526
| ###
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| 34.47
| ###
| 34.43
| 576,457
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| 34.5
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2015-Feb-06 Fri
| 34.44
| ###
| 34.25
| 34.46
| 599,049
| ###
| ###
| ###
| ### |
2015-Feb-05 Thu
| 34.5
| 34.56
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 33.83
| ###
| 655,724
| 11,091,571
| 15.4
| 15.4
| 0.0 |
2015-Feb-03 Tue
| 33.71
| 34.47
| 33.7
| 34.41
|
|
| 83.2
| 83.2
| 2.5 |
2015-Feb-02 Mon
| 33.4
| 33.76
| ###
| 33.54
| 477,342
| ###
| ###
| ###
| 2.4 |
2015-Jan-30 Fri
| 33.25
| 33.58
| ###
| 33.42
|
|
| ###
| ###
| 2.4 |
2015-Jan-29 Thu
| 33.51
| 33.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 33.79
| ###
| ###
| ###
| 460,646
| 0
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 34.2
| 34.71
| ###
| 34.25
| 888,326
| ###
| ###
| ###
| ### |
2015-Jan-23 Fri
| 33.43
| ###
| 32.47
| 33.82
| 664,950
| ###
| ###
| ###
| 2.4 |
2015-Jan-22 Thu
| 34.44
| 34.48
| 32.83
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2015-Jan-21 Wed
| 33.87
| 35.2
| 33.87
| 34.44
| 611,424
| 21,115,527
| 80.9
| 80.9
| 2.5 |
2015-Jan-20 Tue
| 33.76
| ###
| 33.46
| 33.54
| 318,485
| 5,328,254
| ###
| ###
| 2.4 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 403,655
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| 34.58
| ###
| 33.88
| 345,779
| ###
| ###
| ###
| 2.4 |
2015-Jan-15 Thu
| ###
| 35.41
| ###
| 34.77
|
|
| ###
| ###
| ### |
2015-Jan-14 Wed
| 35.23
| 35.48
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2015-Jan-13 Tue
| 34.76
| 35.23
| 34.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 35.41
| 35.42
| 34.84
| ###
| 423,252
| 14,868,842
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 35.44
| ###
| ###
| 513,189
| ###
| 72.8
| 72.8
| 0.0 |
2015-Jan-08 Thu
| ###
| 34.8
| 34.24
| 34.4
|
|
| 25.7
| 25.7
| 2.5 |
2015-Jan-07 Wed
| ###
| ###
| 34.2
| 34.46
|
|
| 14.5
| 14.5
| ### |
2015-Jan-06 Tue
| ###
| ###
| 34.54
| 34.81
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 34.75
| 35.44
| ###
| ###
| 435,977
| ###
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| 34.71
| ###
| 34.44
| 318,924
| 5,534,926
| 68.8
| 68.8
| 2.5 |
2014-Dec-31 Wed
| ###
| ###
| 34.2
| 34.21
|
|
| ###
| ###
| ### |
2014-Dec-30 Tue
| ###
| ###
| 34.22
| 34.29
|
|
| ###
| ###
| ### |
2014-Dec-29 Mon
| ###
| ###
| 34.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| 34.54
| 516,871
| 0
| ###
| ###
| 2.5 |
2014-Dec-22 Mon
| ###
| ###
| ###
| 34.8
| 842,671
| 0
| 77.8
| 77.8
| 2.5 |
2014-Dec-19 Fri
| ###
| 34.42
| ###
| ###
| 1,014,820
| 17,465,052
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 33.44
| 33.79
| ###
| 33.29
| 944,428
| ###
| 22.1
| 22.1
| 2.4 |
2014-Dec-17 Wed
| 32.7
| ###
| ###
| 32.86
| 851,140
| 0
| ###
| ###
| 2.3 |
2014-Dec-16 Tue
| 32.42
| 32.71
| 31.76
| ###
| 1,002,043
| 32,300,856
| 28.8
| 28.8
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| 32.21
| 693,440
| 0
| 89.6
| 89.6
| ### |
2014-Dec-12 Fri
| ###
| 32.75
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2014-Dec-11 Thu
| ###
| 31.42
| ###
| 31.26
| 1,502,881
| ###
| ###
| ###
| 2.2 |
2014-Dec-10 Wed
| 30.45
| 30.55
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2014-Dec-09 Tue
| 30.85
| 30.85
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Dec-08 Mon
| 31.43
| 31.53
| ###
| 31.23
| 509,647
| 8,034,584
| ###
| ###
| ### |
2014-Dec-05 Fri
| ###
| 31.22
| 30.83
| ###
| 679,577
| 21,083,876
| 77.4
| 77.4
| 0.0 |
2014-Dec-04 Thu
| 30.5
| ###
| ###
| ###
| 672,122
| 0
| 81.5
| 81.5
| 0.0 |
2014-Dec-03 Wed
| ###
| 30.75
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
2014-Dec-02 Tue
| 29.5
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2014-Dec-01 Mon
| ###
| 30.22
| ###
| 29.74
| 710,924
| ###
| 48.2
| 48.2
| 2.1 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 30.25
|
|
| 17.8
| 17.8
| ### |
2014-Nov-27 Thu
| 31.5
| 31.5
| 30.85
| ###
| 295,427
| ###
| 19.1
| 19.1
| 0.0 |
2014-Nov-26 Wed
| ###
| 31.79
| 30.76
| 31.4
| 2,324,327
| 72,693,326
| ###
| ###
| 2.2 |
2014-Nov-25 Tue
| ###
| 31.21
| 30.72
| ###
| 838,956
| 25,978,272
| 30.6
| 30.6
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 30.89
| ###
| 2,100,485
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 31.21
| ###
| 30.72
| 30.89
|
|
| 24.1
| 24.1
| ### |
2014-Nov-20 Thu
| 30.79
| 31.41
| 30.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2014-Nov-18 Tue
| 31.8
| ###
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 31.45
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| ###
| ###
| 31.51
| ###
| 334,022
| ###
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| 32.25
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| ###
| ###
| 31.86
|
|
| 33.0
| 33.0
| 2.3 |
2014-Nov-11 Tue
| 31.59
| ###
| 31.58
| ###
| 611,088
| 9,649,079
| 84.3
| 84.3
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 604,625
| 0
| 22.2
| 22.2
| 0.0 |
2014-Nov-07 Fri
| ###
| 31.58
| ###
| 31.48
| 864,151
| 13,644,944
| ###
| ###
| 2.2 |
2014-Nov-06 Thu
| ###
| ###
| 30.83
| ###
| 638,773
| 9,846,685
| 32.3
| 32.3
| 0.0 |
2014-Nov-05 Wed
| ###
| 31.45
| 30.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 31.4
| ###
| 31.2
|
|
| 25.9
| 25.9
| 2.2 |
2014-Nov-03 Mon
| ###
| 31.4
| ###
| ###
| 558,157
| ###
| 83.6
| 83.6
| 0.0 |
2014-Oct-31 Fri
| ###
| 31.25
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 30.77
| 30.88
| 455,979
| ###
| ###
| ###
| 2.2 |
2014-Oct-29 Wed
| 30.81
| ###
| 30.81
| ###
| 624,042
| ###
| 75.1
| 75.1
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| 30.76
|
|
| ###
| ###
| 2.2 |
2014-Oct-27 Mon
| 30.8
| ###
| 30.75
| 30.89
|
|
| 74.7
| 74.7
| ### |
2014-Oct-24 Fri
| ###
| 30.48
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2014-Oct-23 Thu
| 29.81
| ###
| 29.79
| 30.22
|
|
| ###
| ###
| 2.2 |
2014-Oct-22 Wed
| ###
| 29.83
| ###
| 29.79
|
|
| 86.6
| 86.6
| 2.1 |
2014-Oct-21 Tue
| 28.75
| 28.955
| 28.57
| 28.86
|
|
| 78.4
| 78.4
| ### |
2014-Oct-20 Mon
| ###
| 29
| 28.25
| 28.43
| 403,342
| ###
| 17.0
| 17.0
| ### |
2014-Oct-17 Fri
| 28.44
| 29.29
| 28.4
| 28.56
| 778,325
| 22,450,784
| 77.0
| 77.0
| ### |
2014-Oct-16 Thu
| 28.28
| 28.28
| 27.45
| 28.22
|
|
| 30.4
| 30.4
| 2.0 |
2014-Oct-15 Wed
| 28.2
| 28.45
| ###
| 28.28
| 700,721
| 9,967,756
| 74.3
| 74.3
| ### |
2014-Oct-14 Tue
| 27.81
| 28.58
| ###
| 28.24
| 809,683
| 11,570,370
| ###
| ###
| 2.0 |
2014-Oct-13 Mon
| ###
| 28.47
| 27.87
| ###
| 656,586
| 18,496,027
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| 28.52
|
|
| 86.1
| 86.1
| 2.0 |
2014-Oct-09 Thu
| 29.43
| 29.44
| 28.775
| ###
| 577,541
| 16,810,774
| 15.6
| 15.6
| 0.0 |
2014-Oct-08 Wed
| 28.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 28.86
| ###
| ###
| 28.75
|
|
| 36.9
| 36.9
| ### |
2014-Oct-06 Mon
| 28.72
| 28.82
| ###
| 28.78
| 246,040
| ###
| 77.7
| 77.7
| 2.1 |
2014-Oct-03 Fri
| 28.2
| ###
| 28.2
| ###
| 457,729
| 6,453,978
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 28.5
| ###
| 28.4
| 414,148
| ###
| ###
| ###
| 2.0 |
2014-Oct-01 Wed
| ###
| 28.42
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Sep-30 Tue
| 28
| 28.45
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Sep-29 Mon
| ###
| 28.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 28.2
| 28.28
| ###
| 28.24
|
|
| 70.8
| 70.8
| 2.0 |
2014-Sep-25 Thu
| ###
| 28.78
| ###
| 28.72
| 211,758
| ###
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| ###
| ###
| 28.56
| 342,380
| 0
| 82.1
| 82.1
| ### |
2014-Sep-23 Tue
| ###
| 28.72
| 28.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 28.7
| 28.74
| ###
| ###
| 308,844
| 4,438,088
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 28.86
| ###
| 28.7
| 28.74
|
|
| ###
| ###
| 2.1 |
2014-Sep-18 Thu
| 28.53
| ###
| 28.43
| 28.87
|
|
| 85.2
| 85.2
| 2.1 |
2014-Sep-17 Wed
| 28.5
| 28.5
| ###
| ###
| 915,452
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 624,724
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 28.56
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2014-Sep-12 Fri
| 28.79
| ###
| 28.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 28.89
| 28.89
| 28.57
| 28.8
| 473,672
| ###
| 37.6
| 37.6
| 2.1 |
2014-Sep-10 Wed
| 29
| 29
| 28.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 28.82
| ###
| 28.75
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Sep-08 Mon
| 28.74
| ###
| ###
| 28.8
|
|
| 77.4
| 77.4
| 2.1 |
2014-Sep-05 Fri
| ###
| ###
| 28.55
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Sep-04 Thu
| ###
| 29.27
| 28.89
| ###
| 1,048,023
| ###
| 77.0
| 77.0
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 28.82
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Sep-02 Tue
| ###
| 29.185
| 28.57
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-01 Mon
| 28.55
| ###
| 28.52
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Aug-29 Fri
| ###
| 28.54
| 28
| 28.49
| 1,018,971
| ###
| ###
| ###
| ### |
2014-Aug-28 Thu
| ###
| ###
| 27.84
| ###
| 629,473
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 28.54
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2014-Aug-26 Tue
| 27.81
| 28.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| 27.45
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 25.8
| 25.83
| 25.5
| 25.55
|
|
| ###
| ###
| 1.8 |
2014-Aug-21 Thu
| 26.51
| 26.8
| 25.72
| 25.76
| 872,589
| 22,914,187
| 11.9
| 11.9
| 1.8 |
2014-Aug-20 Wed
| 25.86
| ###
| ###
| 25.87
|
|
| 71.4
| 71.4
| 1.8 |
2014-Aug-19 Tue
| 25.5
| 25.78
| 25.47
| 25.7
|
|
| ###
| ###
| 1.8 |
2014-Aug-18 Mon
| 25.45
| 25.645
| ###
| 25.46
| 356,474
| 4,570,887
| ###
| ###
| 1.8 |
2014-Aug-15 Fri
| 25.5
| 25.78
| 25.25
| ###
| 721,928
| ###
| 23.7
| 23.7
| 0.0 |
2014-Aug-14 Thu
| 25
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 24.85
| ###
| 607,023
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 24.71
| ###
| 24.71
| 24.87
| 643,673
| 7,952,579
| 67.9
| 67.9
| ### |
2014-Aug-11 Mon
| 24.5
| 24.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 24.45
| 24.58
| 24.27
| 24.43
| 661,954
| 16,168,226
| 43.0
| 43.0
| 1.7 |
2014-Aug-07 Thu
| 24.48
| 24.77
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2014-Aug-06 Wed
| 24.5
| 24.56
| ###
| 24.45
|
|
| 32.1
| 32.1
| ### |
2014-Aug-05 Tue
| 24.51
| ###
| 24.45
| ###
| 589,722
| 7,209,351
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 24.42
| 24.84
| ###
| 24.77
| 401,144
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 24.75
| 24.75
| 24.24
| 24.47
|
|
| 23.0
| 23.0
| 1.7 |
2014-Jul-31 Thu
| 24.86
| ###
| 24.53
| 24.71
| 344,551
| ###
| 26.6
| 26.6
| ### |
2014-Jul-30 Wed
| ###
| 24.89
| ###
| 24.74
| 583,227
| ###
| 83.4
| 83.4
| 1.8 |
2014-Jul-29 Tue
| 24.22
| 24.46
| 24.22
| ###
| 423,372
| 10,304,874
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 24.27
| ###
| ###
| 24.28
| 235,046
| 0
| 71.3
| 71.3
| 1.7 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 483,248
| 0
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 24.23
| ###
| ###
| 552,179
| 6,689,648
| 78.3
| 78.3
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 417,526
| 0
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 23.89
| 24.24
| 23.72
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| 24
|
|
| 91.6
| 91.6
| 1.7 |
2014-Jul-18 Fri
| ###
| ###
| 22.72
| ###
| 553,373
| ###
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 22.84
| ###
| 22.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 22.48
| 22.53
|
|
| ###
| ###
| ### |
2014-Jul-15 Tue
| 22.8
| ###
| 22.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 22.78
|
|
| ###
| ###
| 1.6 |
2014-Jul-11 Fri
| ###
| 22.42
| 21.89
| ###
| 520,852
| 11,539,476
| 85.4
| 85.4
| 0.0 |
2014-Jul-10 Thu
| 22.26
| 22.27
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Jul-09 Wed
| ###
| 22.24
| ###
| ###
| 675,481
| 7,511,348
| 37.3
| 37.3
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| 22.25
| 662,343
| 0
| 29.7
| 29.7
| ### |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Jul-04 Fri
| 22.25
| ###
| ###
| 22.25
|
|
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 21.78
| ###
| 21.78
| 22
| 833,884
| ###
| 73.7
| 73.7
| ### |
2014-Jul-02 Wed
| 21.78
| 22
| 21.74
| ###
| 788,384
| 17,241,958
| 76.7
| 76.7
| 0.0 |
2014-Jul-01 Tue
| 21.53
| 21.76
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2014-Jun-30 Mon
| ###
| 21.7
| ###
| 21.57
| 1,213,542
| ###
| ###
| ###
| ### |
2014-Jun-27 Fri
| 21.76
| ###
| ###
| 21.73
|
|
| ###
| ###
| 1.6 |
2014-Jun-26 Thu
| 21.42
| 21.79
| ###
| 21.71
| 1,326,479
| 14,451,988
| 75.3
| 75.3
| ### |
2014-Jun-25 Wed
| 21.4
| ###
| ###
| 21.59
| 672,677
| 0
| 76.0
| 76.0
| 1.5 |
2014-Jun-24 Tue
| 21.55
| ###
| ###
| 21.59
|
|
| 74.0
| 74.0
| 1.5 |
2014-Jun-23 Mon
| 21.8
| ###
| ###
| 21.74
|
|
| ###
| ###
| 1.6 |
2014-Jun-20 Fri
| 21.82
| ###
| 21.29
| ###
| 1,312,787
| ###
| 25.7
| 25.7
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,385,686
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| 22.23
| ###
| ###
| 496,128
| ###
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| 22.25
| 21.79
| 22.2
|
|
| 80.5
| 80.5
| 1.6 |
2014-Jun-16 Mon
| ###
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 344,371
| 0
| 78.1
| 78.1
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2014-Jun-11 Wed
| ###
| ###
| 21.89
| 22.23
|
|
| 76.5
| 76.5
| 1.6 |
2014-Jun-10 Tue
| 22.45
| 22.49
| ###
| 22.29
|
|
| 28.9
| 28.9
| 1.6 |
2014-Jun-06 Fri
| ###
| 22.52
| ###
| 22.4
|
|
| 76.7
| 76.7
| ### |
2014-Jun-05 Thu
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 22.24
| ###
| ###
| ###
| 411,848
| 0
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 22.28
| ###
| ###
| ###
| 559,989
| 0
| 36.7
| 36.7
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 22.26
| 577,850
| 0
| ###
| ###
| 1.6 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-May-29 Thu
| 22.29
| 22.41
| 22.22
| 22.29
| 271,921
| ###
| ###
| ###
| 1.6 |
2014-May-28 Wed
| ###
| 22.78
| 22.22
| 22.45
|
|
| 19.9
| 19.9
| ### |
2014-May-27 Tue
| ###
| ###
| ###
| 22.56
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 22.5
| ###
| 22.46
| 22.52
| 194,382
| ###
| 71.1
| 71.1
| 1.6 |
2014-May-23 Fri
| ###
| 22.57
| 22.24
| 22.52
|
|
| 79.7
| 79.7
| 1.6 |
2014-May-22 Thu
| ###
| 22.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| 21.72
| ###
| 21.57
| ###
| 590,453
| ###
| 79.2
| 79.2
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 21.79
| 21.88
|
|
| 26.9
| 26.9
| 1.6 |
2014-May-19 Mon
| 22.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 22.56
| 22.58
| 22.24
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2014-May-15 Thu
| 22.44
| 22.76
| 22.4
| 22.76
|
|
| 83.2
| 83.2
| 1.6 |
2014-May-14 Wed
| 22.51
| 22.7
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2014-May-13 Tue
| 22.5
| 22.54
| ###
| 22.44
|
|
| 29.1
| 29.1
| 1.6 |
2014-May-12 Mon
| 22.5
| 22.79
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2014-May-09 Fri
| 22.49
| 22.49
| ###
| 22.47
| 503,486
| ###
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 22.45
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 21.58
| 21.8
|
|
| ###
| ###
| 1.6 |
2014-May-06 Tue
| ###
| 22
| 21.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 21.76
| ###
| ###
| 21.88
| 535,545
| 0
| 78.4
| 78.4
| 1.6 |
2014-May-02 Fri
| ###
| ###
| ###
| 21.73
| 884,742
| 0
| 20.1
| 20.1
| 1.6 |
2014-May-01 Thu
| 22.42
| 22.54
| ###
| ###
| 204,722
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| ###
| 22.46
| 22
| 22.27
| 459,071
| 10,205,148
| ###
| ###
| ### |
2014-Apr-29 Tue
| 22.54
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 436,057
| 0
| 28.7
| 28.7
| 0.0 |
2014-Apr-24 Thu
| 22.77
| ###
| 22.45
| 22.55
|
|
| 18.6
| 18.6
| ### |
2014-Apr-23 Wed
| 22.42
| 22.78
| 22.22
| 22.71
|
|
| 83.2
| 83.2
| 1.6 |
2014-Apr-22 Tue
| 21.72
| 22.4
| 21.59
| 22.26
| 583,658
| 12,837,557
| ###
| ###
| 1.6 |
2014-Apr-17 Thu
| ###
| 21.76
| 21.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 21.28
| ###
| 21.26
| 21.48
| 439,153
| ###
| 78.6
| 78.6
| 1.5 |
2014-Apr-15 Tue
| 21.25
| 21.52
| 21
| ###
| 330,389
| 7,024,070
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 21.47
| 21.76
| 21.26
| 21.29
| 683,576
| ###
| 32.7
| 32.7
| ### |
2014-Apr-11 Fri
| 21.53
| 21.59
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2014-Apr-10 Thu
| ###
| ###
| 21.53
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 21.75
| 21.8
| 1,241,679
| 13,503,259
| 22.6
| 22.6
| 1.6 |
2014-Apr-08 Tue
| 21.85
| ###
| 21.75
| 21.86
| 884,387
| ###
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| ###
| ###
| 21.85
| 360,826
| 0
| 79.7
| 79.7
| ### |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 334,157
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 21.56
| ###
| ###
| 21.48
| 299,059
| 0
| ###
| ###
| 1.5 |
2014-Apr-02 Wed
| ###
| 21.82
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 21.45
| 21.47
|
|
| ###
| ###
| ### |
2014-Mar-31 Mon
| ###
| ###
| 21.86
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Mar-28 Fri
| 21.85
| ###
| ###
| 21.81
| 352,074
| 0
| ###
| ###
| 1.6 |
2014-Mar-27 Thu
| 21.45
| 21.77
| 21.4
| 21.76
|
|
| ###
| ###
| 1.6 |
2014-Mar-26 Wed
| 21.78
| ###
| 21.7
| 21.82
| 512,475
| 5,560,353
| 73.1
| 73.1
| 1.6 |
2014-Mar-25 Tue
| 21.48
| 21.71
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Mar-24 Mon
| 21.5
| ###
| 21.4
| ###
| 387,779
| ###
| 74.3
| 74.3
| 0.0 |
2014-Mar-21 Fri
| ###
| 21.77
| 21.4
| 21.77
| 596,025
| ###
| ###
| ###
| 1.6 |
2014-Mar-20 Thu
| 21.7
| 21.72
| 21.21
| 21.28
|
|
| ###
| ###
| 1.5 |
2014-Mar-19 Wed
| 21.4
| ###
| 21.4
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Mar-18 Tue
| 21.5
| 21.71
| 21.42
| 21.46
|
|
| ###
| ###
| 1.5 |
2014-Mar-17 Mon
| 21.23
| ###
| ###
| ###
| 670,476
| 0
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 21.41
| 21.41
| ###
| 21.27
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| 21.4
| 21.83
| ###
| ###
| 572,047
| ###
| 76.2
| 76.2
| 0.0 |
2014-Mar-12 Wed
| 21.29
| ###
| 21
| ###
| 415,784
| ###
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 21.72
| 21.76
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Mar-10 Mon
| 21.47
| 21.885
| 21.43
| 21.72
| 844,444
| 18,288,545
| 83.3
| 83.3
| ### |
2014-Mar-07 Fri
| 21.52
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 21.26
| 21.55
| ###
| 21.48
|
|
| 77.2
| 77.2
| 1.5 |
2014-Mar-05 Wed
| ###
| 21.57
| 21.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 21.28
| 21.51
| ###
| ###
| 608,085
| 6,539,954
| 22.4
| 22.4
| 0.0 |
2014-Mar-03 Mon
| ###
| 21.46
| ###
| 21.45
| 542,973
| ###
| 85.0
| 85.0
| 1.5 |
2014-Feb-28 Fri
| 21.45
| 21.58
| ###
| ###
| 784,054
| 8,459,942
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 21.2
| 21.27
| ###
| ###
| 523,541
| 5,567,858
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| 21.375
| 20.85
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2014-Feb-24 Mon
| 20.56
| 21.22
| 20.56
| ###
| 652,943
| 13,639,979
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 20.2
| 20.49
|
|
| 78.6
| 78.6
| ### |
2014-Feb-20 Thu
| 19.81
| ###
| 19.81
| ###
| 789,372
| 7,818,729
| 84.4
| 84.4
| 0.0 |
2014-Feb-19 Wed
| 19.78
| ###
| 19.71
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| 19.7
| 19.86
|
|
| 22.3
| 22.3
| 1.4 |
2014-Feb-17 Mon
| 20
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Feb-14 Fri
| 19.76
| ###
| ###
| ###
| 356,246
| 0
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 19.71
| 19.78
| 19.57
| ###
| 455,943
| 8,970,678
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| 19.77
| 19.52
| ###
| 948,478
| 18,632,850
| 26.3
| 26.3
| 0.0 |
2014-Feb-11 Tue
| 19.4
| 19.8
| 19.4
| 19.71
|
|
| ###
| ###
| 1.4 |
2014-Feb-10 Mon
| 19.28
| 19.44
| 19.22
| 19.44
| 325,572
| ###
| 79.1
| 79.1
| 1.4 |
2014-Feb-07 Fri
| ###
| 19.23
| ###
| 19.2
| 333,671
| 3,208,246
| 73.5
| 73.5
| ### |
2014-Feb-06 Thu
| ###
| 19.23
| ###
| ###
| 556,382
| ###
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| 19.2
| ###
| ###
| 706,424
| 6,781,670
| 82.1
| 82.1
| 0.0 |
2014-Feb-04 Tue
| ###
| 19.145
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| 19.29
| 517,925
| 0
| ###
| ###
| 1.4 |
2014-Jan-31 Fri
| ###
| ###
| 18.82
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Jan-30 Thu
| 18.88
| 18.88
| ###
| 18.78
|
|
| 27.8
| 27.8
| ### |
2014-Jan-29 Wed
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 18.5
| ###
| 825,120
| ###
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 19.23
| ###
| ###
| ###
| 367,126
| 0
| 38.8
| 38.8
| 0.0 |
2014-Jan-22 Wed
| ###
| 19.45
| ###
| 19.23
|
|
| 31.0
| 31.0
| ### |
2014-Jan-21 Tue
| 19.4
| 19.47
| 19.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| 19.23
| 19.44
| 19.2
| 19.4
|
|
| ###
| ###
| 1.4 |
2014-Jan-17 Fri
| 19.28
| 19.48
| 19.22
| 19.4
| 184,655
| 3,573,074
| ###
| ###
| 1.4 |
2014-Jan-16 Thu
| 19.5
| 19.73
| 19.42
| 19.55
|
|
| 64.3
| 64.3
| ### |
2014-Jan-15 Wed
| ###
| 19.49
| ###
| ###
| 356,427
| 3,473,381
| 80.8
| 80.8
| 0.0 |
2014-Jan-14 Tue
| 19.21
| 19.44
| ###
| ###
| 403,957
| ###
| 29.8
| 29.8
| 0.0 |
2014-Jan-13 Mon
| 19.45
| 19.55
| ###
| ###
| 168,677
| ###
| 29.3
| 29.3
| 0.0 |
2014-Jan-10 Fri
| ###
| 19.74
| 19.25
| 19.43
| 127,150
| 2,478,789
| 22.8
| 22.8
| 1.4 |
2014-Jan-09 Thu
| 19.5
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| 19.45
| 19.28
| ###
| 477,743
| ###
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 19.89
| 19.89
| 19.44
| 19.48
|
|
| ###
| ###
| ### |
2014-Jan-03 Fri
| ###
| ###
| 19.53
| 19.7
|
|
| 22.0
| 22.0
| 1.4 |
2014-Jan-02 Thu
| ###
| 20.5
| ###
| ###
| 314,149
| 3,220,027
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 19.47
| ###
| 19.47
| ###
| 313,957
| 3,056,371
| 90.6
| 90.6
| 0.0 |
2013-Dec-30 Mon
| 19.71
| ###
| 19.5
| 19.77
|
|
| 69.9
| 69.9
| 1.4 |
2013-Dec-27 Fri
| ###
| ###
| 19.52
| 19.54
|
|
| ###
| ###
| 1.4 |
2013-Dec-24 Tue
| 19.5
| ###
| 19.5
| 19.8
|
|
| 81.9
| 81.9
| 1.4 |
2013-Dec-23 Mon
| ###
| 19.4
| ###
| 19.4
|
|
| 82.4
| 82.4
| 1.4 |
2013-Dec-20 Fri
| 19.2
| ###
| 18.845
| ###
| 1,340,179
| ###
| 24.0
| 24.0
| 0.0 |
2013-Dec-19 Thu
| ###
| 19.21
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 17.42
| 17.55
| ###
| ###
| 678,054
| 5,949,923
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 17.5
| 17.56
| ###
| 17.4
| 586,342
| 5,148,082
| ###
| ###
| 1.2 |
2013-Dec-13 Fri
| ###
| ###
| 17.25
| ###
| 870,274
| ###
| 75.1
| 75.1
| 0.0 |
2013-Dec-12 Thu
| 17.81
| ###
| 17.26
| 17.4
|
|
| ###
| ###
| 1.2 |
2013-Dec-11 Wed
| ###
| ###
| 17.72
| 17.82
|
|
| 25.3
| 25.3
| 1.3 |
2013-Dec-10 Tue
| ###
| ###
| 17.88
| ###
| 1,350,224
| ###
| 21.5
| 21.5
| 0.0 |
2013-Dec-09 Mon
| 18.81
| 18.84
| 18.49
| 18.53
| 845,781
| ###
| ###
| ###
| ### |
2013-Dec-06 Fri
| ###
| ###
| 18.81
| 18.88
|
|
| ###
| ###
| 1.3 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,079,242
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 18.8
| 19.25
| 18.76
| ###
| 1,028,279
| 19,542,442
| 79.7
| 79.7
| 0.0 |
2013-Dec-03 Tue
| ###
| 19.44
| ###
| 19.21
| 671,177
| 6,523,840
| ###
| ###
| 1.4 |
2013-Dec-02 Mon
| ###
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 341,781
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| 19.22
| ###
| ###
| 257,023
| ###
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 19.26
| 19.49
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2013-Nov-26 Tue
| ###
| 19.46
| ###
| 19.41
|
|
| 89.2
| 89.2
| ### |
2013-Nov-25 Mon
| ###
| 19.21
| ###
| ###
| 752,048
| 7,223,421
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| 19.4
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2013-Nov-21 Thu
| ###
| 18.84
| 18.525
| 18.7
|
|
| 80.0
| 80.0
| 1.3 |
2013-Nov-20 Wed
| 18.7
| 18.745
| 18.56
| 18.7
| 624,173
| 11,642,386
| ###
| ###
| 1.3 |
2013-Nov-19 Tue
| 18.5
| 18.75
| 18.48
| 18.72
|
|
| ###
| ###
| 1.3 |
2013-Nov-18 Mon
| 18.81
| 18.81
| 18.5
| 18.56
| 447,288
| 8,344,157
| 27.2
| 27.2
| 1.3 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 713,472
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 18.41
| 18.71
| 18.41
| 18.45
|
|
| 68.9
| 68.9
| 1.3 |
2013-Nov-13 Wed
| 18.41
| 18.5
| 18.25
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2013-Nov-12 Tue
| ###
| 18.73
| 18.44
| 18.54
| 405,345
| ###
| 34.3
| 34.3
| 1.3 |
2013-Nov-11 Mon
| 18.81
| 18.81
| 18.545
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 18.55
| 18.55
| ###
| 18.51
|
|
| 28.4
| 28.4
| 1.3 |
2013-Nov-07 Thu
| 18.57
| ###
| 18.47
| 18.55
|
|
| 31.9
| 31.9
| 1.3 |
2013-Nov-06 Wed
| ###
| ###
| ###
| 18.56
| 1,329,880
| 0
| ###
| ###
| 1.3 |
2013-Nov-05 Tue
| 18.4
| 18.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 18.54
| ###
| ###
| 18.4
|
|
| 34.6
| 34.6
| 1.3 |
2013-Nov-01 Fri
| 18.48
| 18.5
| ###
| 18.47
| 1,709,352
| ###
| 38.6
| 38.6
| ### |
2013-Oct-31 Thu
| 18.53
| ###
| 18.44
| 18.53
| 958,474
| ###
| ###
| ###
| ### |
2013-Oct-30 Wed
| 18.75
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 18.76
| 18.77
|
|
| 15.6
| 15.6
| ### |
2013-Oct-28 Mon
| ###
| 19.355
| ###
| ###
| 735,949
| 7,122,146
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 18.83
| ###
| 18.71
| ###
| 1,211,258
| ###
| 77.9
| 77.9
| 0.0 |
2013-Oct-24 Thu
| ###
| 18.89
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2013-Oct-23 Wed
| 18.76
| 18.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 18.55
| 18.73
| 18.49
| 18.73
| 484,159
| ###
| 78.4
| 78.4
| 1.3 |
2013-Oct-21 Mon
| 18.52
| 18.83
| 18.52
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Oct-18 Fri
| 18.74
| ###
| 18.545
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| 18.5
| 609,982
| 0
| ###
| ###
| ### |
2013-Oct-16 Wed
| 18.48
| 18.51
| ###
| 18.45
|
|
| 31.6
| 31.6
| 1.3 |
2013-Oct-15 Tue
| 18.4
| 18.58
| ###
| 18.52
| 338,672
| ###
| 74.5
| 74.5
| 1.3 |
2013-Oct-14 Mon
| 18.2
| 18.45
| ###
| 18.29
|
|
| ###
| ###
| ### |
2013-Oct-11 Fri
| ###
| 18.44
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 18.27
| ###
| 18.2
|
|
| 73.1
| 73.1
| ### |
2013-Oct-09 Wed
| 18.2
| ###
| ###
| 18.24
| 624,955
| 0
| 69.8
| 69.8
| 1.3 |
2013-Oct-08 Tue
| 18.4
| 18.78
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2013-Oct-07 Mon
| 18.5
| 18.78
| ###
| 18.48
| 371,441
| ###
| 41.2
| 41.2
| ### |
2013-Oct-04 Fri
| ###
| ###
| 18.44
| 18.54
|
|
| 30.0
| 30.0
| 1.3 |
2013-Oct-03 Thu
| ###
| 18.84
| 18.55
| ###
| 623,276
| 11,652,144
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| 18.7
| ###
| 18.55
| 967,279
| 9,044,058
| 26.2
| 26.2
| 1.3 |
2013-Oct-01 Tue
| ###
| 18.845
| 18.56
| ###
| 1,027,022
| 19,207,878
| 73.0
| 73.0
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 18.49
| 18.49
| 662,980
| 6,129,250
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| ###
| 18.78
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 18.655
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 18.5
| ###
| 18.2
| 18.59
| 704,149
| 6,407,755
| ###
| ###
| 1.3 |
2013-Sep-23 Mon
| 18.77
| ###
| 18.52
| ###
| 267,876
| ###
| 29.5
| 29.5
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| 19.46
| ###
| 19.27
|
|
| ###
| ###
| ### |
2013-Sep-18 Wed
| 19.27
| ###
| 18.87
| 19.22
| 1,209,971
| 11,416,076
| ###
| ###
| 1.4 |
2013-Sep-17 Tue
| 19.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 19.21
| 19.49
| ###
| ###
| 255,746
| 2,492,244
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| 18.76
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Sep-12 Thu
| 19.2
| 19.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| 18.84
|
|
| 24.9
| 24.9
| 1.3 |
2013-Sep-09 Mon
| ###
| ###
| 18.5
| ###
| 1,094,552
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 18.72
| 18.81
| 741,379
| ###
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 988,983
| 0
| 19.3
| 19.3
| 0.0 |
2013-Sep-04 Wed
| 19.51
| 19.53
| ###
| 19.46
| 647,389
| 6,321,753
| ###
| ###
| ### |
2013-Sep-03 Tue
| ###
| ###
| 19.76
| ###
| 652,824
| ###
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| 19.86
| ###
| 19.81
| 769,147
| 7,637,629
| 89.6
| 89.6
| ### |
2013-Aug-30 Fri
| 18.25
| ###
| ###
| ###
| 773,124
| 0
| 85.8
| 85.8
| 0.0 |
2013-Aug-29 Thu
| 18.45
| 18.85
| 18.45
| ###
| 2,295,486
| ###
| 81.2
| 81.2
| 0.0 |
2013-Aug-28 Wed
| ###
| 18.29
| ###
| ###
| 969,629
| 8,867,257
| 34.2
| 34.2
| 0.0 |
2013-Aug-27 Tue
| 18.59
| ###
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2013-Aug-26 Mon
| ###
| 19.5
| ###
| ###
| 562,821
| ###
| 19.2
| 19.2
| 0.0 |
2013-Aug-23 Fri
| 18.46
| ###
| 18.46
| ###
| 533,950
| 4,928,358
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 18.21
| ###
| ###
| ###
| 435,277
| 0
| 87.5
| 87.5
| 0.0 |
2013-Aug-21 Wed
| ###
| 18.79
| 18.22
| 18.78
| 650,227
| 12,032,450
| 84.6
| 84.6
| ### |
2013-Aug-20 Tue
| ###
| ###
| ###
| 18.27
| 481,222
| 0
| ###
| ###
| ### |
2013-Aug-19 Mon
| 18.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 18.41
| 18.56
| ###
| 18.27
|
|
| 23.1
| 23.1
| ### |
2013-Aug-15 Thu
| 18.71
| 18.71
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2013-Aug-14 Wed
| 18.59
| 18.7
| 18.43
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Aug-13 Tue
| ###
| 18.74
| ###
| ###
| 735,181
| 6,888,645
| 86.3
| 86.3
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| 17.73
| ###
| 599,054
| ###
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 18.27
| 18.5
| ###
| 18.21
|
|
| 30.6
| 30.6
| ### |
2013-Aug-08 Thu
| 18.59
| ###
| 18.23
| 18.43
| 347,327
| 3,165,885
| 18.9
| 18.9
| ### |
2013-Aug-07 Wed
| 18.78
| 18.81
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 18.75
| 18.8
| 515,972
| ###
| 19.3
| 19.3
| 1.3 |
2013-Aug-05 Mon
| ###
| 19.22
| ###
| ###
| 363,988
| 3,497,924
| 25.2
| 25.2
| 0.0 |
2013-Aug-02 Fri
| 19.4
| 19.4
| ###
| ###
| 608,640
| ###
| 30.0
| 30.0
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 18.73
| ###
| 836,525
| 7,834,056
| 28.1
| 28.1
| 0.0 |
2013-Jul-31 Wed
| 18.5
| ###
| 18.45
| 18.71
| 616,723
| ###
| ###
| ###
| ### |
2013-Jul-30 Tue
| 18.56
| 18.56
| ###
| 18.21
|
|
| ###
| ###
| ### |
2013-Jul-29 Mon
| ###
| 18.48
| ###
| ###
| 429,940
| 3,972,645
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 18.22
| ###
| ###
| 18.4
| 402,357
| 0
| 79.1
| 79.1
| 1.3 |
2013-Jul-25 Thu
| 18.49
| 18.49
| 18.22
| ###
| 544,228
| ###
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 18.81
| ###
| 18.51
| ###
| 626,150
| ###
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 18.75
| 18.86
| 700,972
| ###
| ###
| ###
| 1.3 |
2013-Jul-22 Mon
| 19.55
| 19.76
| ###
| ###
| 480,373
| 4,746,085
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 18.51
| ###
| 780,741
| 7,225,757
| 91.1
| 91.1
| 0.0 |
2013-Jul-18 Thu
| ###
| 18.84
| 18.43
| 18.84
| 834,956
| ###
| 81.3
| 81.3
| 1.3 |
2013-Jul-17 Wed
| 18.45
| ###
| ###
| 18.59
| 837,887
| 0
| 74.3
| 74.3
| 1.3 |
2013-Jul-16 Tue
| 18.59
| 18.855
| ###
| 18.7
| 445,324
| ###
| ###
| ###
| 1.3 |
2013-Jul-15 Mon
| ###
| ###
| 18.4
| 18.53
|
|
| 15.3
| 15.3
| ### |
2013-Jul-12 Fri
| ###
| ###
| 18.41
| 18.73
|
|
| 75.2
| 75.2
| 1.3 |
2013-Jul-11 Thu
| 18.5
| 18.73
| ###
| 18.72
|
|
| 75.0
| 75.0
| 1.3 |
2013-Jul-10 Wed
| 17.71
| 18.44
| ###
| 18.44
| 1,252,658
| ###
| ###
| ###
| 1.3 |
2013-Jul-09 Tue
| 18.72
| 18.76
| ###
| ###
| 720,882
| 6,761,873
| 10.2
| 10.2
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| 18.71
| 374,574
| 0
| ###
| ###
| ### |
2013-Jul-05 Fri
| 18.8
| ###
| ###
| 18.52
|
|
| 15.9
| 15.9
| 1.3 |
2013-Jul-04 Thu
| 18.45
| ###
| 18.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| 18.47
| 17.86
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2013-Jul-02 Tue
| ###
| 17.85
| 17.2
| 17.85
| 1,858,954
| ###
| ###
| ###
| 1.3 |
2013-Jul-01 Mon
| 17.81
| 17.87
| ###
| 17.59
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| 18.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| 20.47
|
|
| ###
| ###
| 1.5 |
2013-Jun-26 Wed
| 19.49
| 19.74
| 19.2
| 19.72
| 1,001,143
| 19,492,254
| ###
| ###
| 1.4 |
2013-Jun-25 Tue
| 20
| ###
| 19.21
| 19.5
| 1,701,944
| 16,347,172
| 22.4
| 22.4
| 1.4 |
2013-Jun-24 Mon
| ###
| ###
| ###
| 20.45
|
|
| ###
| ###
| ### |
2013-Jun-21 Fri
| 20.79
| 21.49
| 20.59
| 21.24
|
|
| 78.0
| 78.0
| 1.5 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2013-Jun-19 Wed
| 21.79
| 21.79
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 21.22
| 21.53
| 839,447
| ###
| 78.6
| 78.6
| 1.5 |
2013-Jun-17 Mon
| 21.46
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Jun-14 Fri
| ###
| 21.85
| 20.8
| 21.79
| 677,546
| ###
| 87.1
| 87.1
| ### |
2013-Jun-13 Thu
| 21.79
| ###
| ###
| 21.53
|
|
| ###
| ###
| 1.5 |
2013-Jun-12 Wed
| 21.8
| ###
| 21.78
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Jun-11 Tue
| 21.55
| 22.24
| 21.55
| ###
| 777,787
| 17,029,646
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| 22.41
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Jun-06 Thu
| 21.81
| ###
| 21.5
| 21.88
|
|
| 78.4
| 78.4
| 1.6 |
2013-Jun-05 Wed
| ###
| ###
| ###
| 22.24
|
|
| 82.5
| 82.5
| 1.6 |
2013-Jun-04 Tue
| ###
| 22.47
| ###
| 22.41
| 414,289
| ###
| ###
| ###
| ### |
2013-Jun-03 Mon
| 22.48
| 22.54
| 22
| ###
| 379,774
| ###
| 26.9
| 26.9
| 0.0 |
2013-May-31 Fri
| 22.73
| 22.83
| 22.25
| 22.48
| 675,151
| ###
| ###
| ###
| 1.6 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-May-29 Wed
| 22.22
| ###
| ###
| 22.4
|
|
| 73.6
| 73.6
| ### |
2013-May-28 Tue
| ###
| 22.51
| 21.87
| 22.22
| 815,643
| ###
| 78.1
| 78.1
| 1.6 |
2013-May-27 Mon
| 21.71
| 21.86
| 21.47
| 21.78
|
|
| 78.5
| 78.5
| 1.6 |
2013-May-24 Fri
| 22.7
| 22.77
| ###
| ###
| 770,379
| ###
| 15.6
| 15.6
| 0.0 |
2013-May-23 Thu
| 23.2
| 23.41
| 22.21
| 22.27
| 664,973
| ###
| 15.7
| 15.7
| ### |
2013-May-22 Wed
| ###
| 23.77
| 23.25
| 23.48
|
|
| 32.9
| 32.9
| 1.7 |
2013-May-21 Tue
| ###
| 23.47
| ###
| 23.22
|
|
| ###
| ###
| 1.7 |
2013-May-20 Mon
| 23.2
| ###
| ###
| 23.49
| 459,778
| 0
| ###
| ###
| 1.7 |
2013-May-17 Fri
| ###
| ###
| 22.925
| 23.2
| 1,249,852
| 14,326,428
| 77.2
| 77.2
| 1.7 |
2013-May-16 Thu
| 22.2
| ###
| 22.2
| ###
| 891,854
| 9,899,579
| 93.0
| 93.0
| 0.0 |
2013-May-15 Wed
| 22.57
| 22.58
| 21.87
| ###
| 553,674
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| 22.52
| ###
| 22.52
| 467,758
| 5,266,955
| ###
| ###
| 1.6 |
2013-May-13 Mon
| ###
| ###
| ###
| 22
| 318,426
| 0
| ###
| ###
| ### |
2013-May-10 Fri
| 21.85
| 22.49
| 21.85
| 22.21
| 585,875
| 12,988,848
| ###
| ###
| ### |
2013-May-09 Thu
| 21.45
| 21.71
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-May-08 Wed
| ###
| 21.49
| ###
| ###
| 369,227
| 3,967,344
| 64.1
| 64.1
| 0.0 |
2013-May-07 Tue
| 21.23
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-May-06 Mon
| 21.48
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| 21.25
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2013-May-02 Thu
| ###
| 21.2
| 20.87
| ###
| 372,972
| ###
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 21.41
| 21.71
| ###
| 21.22
|
|
| 28.1
| 28.1
| 1.5 |
2013-Apr-30 Tue
| ###
| 21.84
| 21.44
| 21.54
| 646,074
| 13,981,041
| ###
| ###
| 1.5 |
2013-Apr-29 Mon
| 21.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 21.56
| 21.71
| ###
| 21.42
| 321,141
| 3,485,985
| 24.5
| 24.5
| 1.5 |
2013-Apr-24 Wed
| 21.5
| 21.79
| ###
| 21.47
| 921,470
| ###
| 24.5
| 24.5
| ### |
2013-Apr-23 Tue
| 20.7
| 21.72
| ###
| ###
| 639,380
| ###
| 92.2
| 92.2
| 0.0 |
2013-Apr-22 Mon
| 20.5
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2013-Apr-19 Fri
| ###
| 20.7
| 19.75
| 20.5
| 700,982
| ###
| 79.9
| 79.9
| 1.5 |
2013-Apr-18 Thu
| ###
| ###
| ###
| 20.4
| 2,239,242
| 0
| ###
| ###
| 1.5 |
2013-Apr-17 Wed
| 20.7
| ###
| 20.41
| 20.85
|
|
| 76.7
| 76.7
| ### |
2013-Apr-16 Tue
| 20.7
| ###
| ###
| 20.7
| 706,056
| 0
| 71.4
| 71.4
| 1.5 |
2013-Apr-15 Mon
| 20.7
| ###
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| 21.44
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2013-Apr-11 Thu
| 20.89
| 21.4
| 20.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 20.85
| 20.88
| 20.575
| 20.7
|
|
| ###
| ###
| 1.5 |
2013-Apr-09 Tue
| 21
| 21.2
| ###
| ###
| 619,052
| 6,561,951
| 65.8
| 65.8
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 20.56
| ###
| 857,472
| ###
| 25.7
| 25.7
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 2,195,472
| 0
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,028,270
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| 21.73
| 21.22
| ###
| 720,047
| ###
| 80.3
| 80.3
| 0.0 |
2013-Apr-02 Tue
| 21.44
| ###
| ###
| ###
| 1,087,023
| 0
| 24.5
| 24.5
| 0.0 |
2013-Mar-28 Thu
| ###
| 21.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| 21.5
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2013-Mar-25 Mon
| ###
| 21.51
| ###
| 21.42
|
|
| 83.5
| 83.5
| 1.5 |
2013-Mar-22 Fri
| 21.29
| 21.46
| ###
| ###
| 651,871
| 6,994,575
| 28.3
| 28.3
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 21.26
| 21.56
| 960,170
| ###
| ###
| ###
| 1.5 |
2013-Mar-20 Wed
| ###
| 21.41
| ###
| ###
| 740,823
| ###
| 84.2
| 84.2
| 0.0 |
2013-Mar-19 Tue
| 21.78
| 22
| 21.22
| 21.22
| 788,872
| 17,047,523
| ###
| ###
| 1.5 |
2013-Mar-18 Mon
| ###
| ###
| ###
| 21.71
| 464,245
| 0
| ###
| ###
| ### |
2013-Mar-15 Fri
| ###
| ###
| ###
| 22.21
| 745,583
| 0
| ###
| ###
| ### |
2013-Mar-14 Thu
| ###
| ###
| 21.46
| 21.49
| 1,794,959
| ###
| 21.4
| 21.4
| ### |
2013-Mar-13 Wed
| 22
| ###
| 21.73
| 21.8
| 1,035,626
| 11,252,076
| 29.0
| 29.0
| 1.6 |
2013-Mar-12 Tue
| 22.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 22.44
| 22.85
| ###
| ###
| 674,783
| ###
| 76.7
| 76.7
| 0.0 |
2013-Mar-08 Fri
| ###
| 22.89
| ###
| ###
| 1,475,983
| 16,892,625
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 22
| ###
| 21.81
| 22.54
|
|
| ###
| ###
| ### |
2013-Mar-06 Wed
| ###
| 22.46
| ###
| 22
| 1,853,376
| ###
| ###
| ###
| ### |
2013-Mar-05 Tue
| 20.88
| ###
| ###
| ###
| 1,826,928
| 0
| 79.9
| 79.9
| 0.0 |
2013-Mar-04 Mon
| 20.57
| ###
| 20.41
| 20.88
|
|
| ###
| ###
| ### |
2013-Mar-01 Fri
| 19.84
| ###
| 19.71
| 20.54
| 3,879,541
| 38,232,876
| ###
| ###
| 1.5 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 1,423,570
| 0
| 89.9
| 89.9
| 0.0 |
2013-Feb-27 Wed
| 18.4
| ###
| 18.4
| ###
| 3,022,974
| ###
| 89.2
| 89.2
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Feb-25 Mon
| ###
| 18.86
| 17.71
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2013-Feb-22 Fri
| 18.55
| 18.76
| 18.24
| 18.24
| 604,245
| ###
| 15.0
| 15.0
| 1.3 |
2013-Feb-21 Thu
| ###
| ###
| ###
| 18.2
|
|
| 29.2
| 29.2
| ### |
2013-Feb-20 Wed
| 18.88
| 18.88
| ###
| ###
| 961,686
| ###
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 18.71
| ###
| 18.71
| 18.87
| 843,328
| ###
| ###
| ###
| 1.3 |
2013-Feb-18 Mon
| ###
| 18.77
| 18.29
| 18.77
|
|
| ###
| ###
| ### |
2013-Feb-15 Fri
| ###
| 19.24
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2013-Feb-14 Thu
| ###
| 19.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 19.2
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 19.5
| 19.625
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2013-Feb-11 Mon
| 19.53
| ###
| 19.41
| 19.54
| 663,544
| ###
| 72.7
| 72.7
| 1.4 |
2013-Feb-08 Fri
| 19.71
| 19.88
| 19.46
| 19.7
|
|
| 27.8
| 27.8
| 1.4 |
2013-Feb-07 Thu
| ###
| 19.74
| ###
| 19.73
| 338,273
| 3,338,754
| 72.0
| 72.0
| ### |
2013-Feb-06 Wed
| ###
| 19.72
| 19.28
| 19.55
| 755,383
| ###
| ###
| ###
| ### |
2013-Feb-05 Tue
| 19.55
| ###
| ###
| ###
| 433,287
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| 19.7
| 19.77
| 19.49
| 19.55
|
|
| 32.1
| 32.1
| ### |
2013-Feb-01 Fri
| ###
| 19.56
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
2013-Jan-31 Thu
| 19.87
| ###
| 19.42
| 19.42
|
|
| ###
| ###
| 1.4 |
2013-Jan-30 Wed
| ###
| ###
| 19.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| 19.89
| ###
| 19.82
| ###
| 799,889
| ###
| 80.9
| 80.9
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| 18.87
| 19.53
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 358,649
| 0
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 18.8
| 18.85
| 18.52
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| 18.71
| 18.79
|
|
| 32.4
| 32.4
| 1.3 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 495,379
| 0
| 29.7
| 29.7
| 0.0 |
2013-Jan-18 Fri
| 19.2
| ###
| ###
| ###
| 265,953
| 0
| 28.1
| 28.1
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 19.25
| ###
| 19.055
| ###
| 575,349
| ###
| 22.5
| 22.5
| 0.0 |
2013-Jan-15 Tue
| 18.85
| 19.24
| 18.83
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 141,187
| 0
| 23.2
| 23.2
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| 18.88
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Jan-09 Wed
| 18.8
| ###
| 18.79
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2013-Jan-08 Tue
| ###
| 19.21
| ###
| 18.72
| 512,141
| ###
| ###
| ###
| 1.3 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 18.82
| 309,671
| 0
| 27.2
| 27.2
| 1.3 |
2013-Jan-04 Fri
| ###
| ###
| 18.85
| ###
| 318,327
| ###
| 24.0
| 24.0
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 19.2
| 19.26
| 18.84
| 19.24
|
|
| 60.7
| 60.7
| 1.4 |
2012-Dec-31 Mon
| 19.25
| ###
| ###
| 19.21
| 205,724
| 0
| ###
| ###
| 1.4 |
2012-Dec-28 Fri
| ###
| ###
| ###
| 19.21
|
|
| 73.9
| 73.9
| 1.4 |
2012-Dec-27 Thu
| ###
| 19.2
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| 18.86
| ###
| 102,947
| ###
| 75.6
| 75.6
| 0.0 |
2012-Dec-21 Fri
| ###
| 19.2
| 18.86
| ###
| 325,544
| ###
| 32.6
| 32.6
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 320,845
| 0
| 77.6
| 77.6
| 0.0 |
2012-Dec-18 Tue
| 18.85
| ###
| 18.82
| 18.88
| 542,825
| 5,107,983
| ###
| ###
| 1.3 |
2012-Dec-17 Mon
| ###
| 19.2
| ###
| ###
| 433,044
| 4,157,222
| 22.1
| 22.1
| 0.0 |
2012-Dec-14 Fri
| ###
| 19.8
| ###
| 19.2
| 1,071,042
| ###
| ###
| ###
| ### |
2012-Dec-13 Thu
| 18.42
| ###
| ###
| ###
| 1,117,852
| 0
| 86.8
| 86.8
| 0.0 |
2012-Dec-12 Wed
| 18.2
| 18.42
| ###
| ###
| 793,774
| 7,310,658
| 77.7
| 77.7
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 620,650
| 0
| 77.5
| 77.5
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 17.925
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 844,449
| 0
| 67.7
| 67.7
| 0.0 |
2012-Dec-04 Tue
| ###
| 18.27
| ###
| ###
| 445,652
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 18.42
| 18.45
| 18.28
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Nov-30 Fri
| 18.44
| 18.47
| ###
| 18.28
| 1,669,575
| 15,418,525
| ###
| ###
| 1.3 |
2012-Nov-29 Thu
| ###
| 18.49
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2012-Nov-28 Wed
| ###
| 18.24
| ###
| 18.24
| 503,252
| 4,589,658
| 81.9
| 81.9
| 1.3 |
2012-Nov-27 Tue
| ###
| 18.22
| ###
| 18.22
|
|
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 17.58
| ###
| 17.43
| 17.85
| 842,255
| 7,340,252
| ###
| ###
| 1.3 |
2012-Nov-22 Thu
| 17.44
| 17.89
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| 17.29
| 542,543
| 0
| 29.7
| 29.7
| ### |
2012-Nov-20 Tue
| 17.47
| 17.53
| ###
| ###
| 710,444
| 6,227,041
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 17.54
| 17.71
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2012-Nov-16 Fri
| 17.8
| 17.88
| ###
| ###
| 993,042
| ###
| 15.5
| 15.5
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| 17.76
| 1,394,672
| 0
| 29.0
| 29.0
| 1.3 |
2012-Nov-14 Wed
| ###
| ###
| 17.8
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2012-Nov-13 Tue
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| ###
| 18.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 17.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| 17.58
| 17.21
| 17.52
|
|
| ###
| ###
| ### |
2012-Nov-07 Wed
| ###
| 17.55
| ###
| 17.52
| 905,885
| 7,949,140
| ###
| ###
| ### |
2012-Nov-06 Tue
| ###
| 17.5
| 17.27
| 17.41
| 553,653
| 9,625,257
| 72.5
| 72.5
| ### |
2012-Nov-05 Mon
| 17.26
| 17.46
| ###
| 17.4
| 505,942
| 4,416,873
| ###
| ###
| 1.2 |
2012-Nov-02 Fri
| ###
| ###
| ###
| 17.26
|
|
| 79.2
| 79.2
| 1.2 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 16.76
| ###
| 1,166,674
| 9,776,728
| 71.7
| 71.7
| 0.0 |
2012-Oct-30 Tue
| 16.54
| ###
| 16.45
| 16.78
|
|
| ###
| ###
| 1.2 |
2012-Oct-29 Mon
| 16.28
| ###
| 16.27
| 16.52
| 752,545
| 6,121,953
| 85.7
| 85.7
| ### |
2012-Oct-26 Fri
| 16.72
| ###
| ###
| ###
| 681,844
| 0
| 16.9
| 16.9
| 0.0 |
2012-Oct-25 Thu
| ###
| 16.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 16.85
| ###
| 16.79
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 472,470
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| 17.24
| ###
| ###
| 949,958
| ###
| 70.8
| 70.8
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 16.84
| 16.89
|
|
| 24.4
| 24.4
| ### |
2012-Oct-15 Mon
| 16.75
| ###
| 16.75
| ###
| 453,577
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| 16.88
| 327,542
| 0
| 80.9
| 80.9
| 1.2 |
2012-Oct-11 Thu
| 16.45
| ###
| 16.45
| 16.82
|
|
| 86.7
| 86.7
| ### |
2012-Oct-10 Wed
| ###
| 17.48
| ###
| ###
| 960,172
| ###
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| 16.88
| ###
| 772,028
| ###
| 73.0
| 73.0
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 16.75
| 16.83
|
|
| ###
| ###
| 1.2 |
2012-Oct-05 Fri
| 16.55
| ###
| 16.25
| ###
| 834,142
| ###
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 16.7
| 16.7
| 16.23
| 16.46
| 839,224
| 13,817,823
| ###
| ###
| 1.2 |
2012-Oct-03 Wed
| ###
| 16.8
| 16.53
| 16.53
|
|
| 24.9
| 24.9
| ### |
2012-Oct-02 Tue
| ###
| 16.81
| 16.47
| 16.79
| 477,887
| ###
| ###
| ###
| ### |
2012-Oct-01 Mon
| 16.5
| ###
| 16.29
| 16.58
|
|
| 74.8
| 74.8
| 1.2 |
2012-Sep-28 Fri
| ###
| 16.53
| ###
| 16.53
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 15.8
| ###
| 15.75
| ###
| 683,877
| ###
| 73.0
| 73.0
| 0.0 |
2012-Sep-26 Wed
| ###
| 15.89
| 15.59
| 15.8
| 798,545
| ###
| 80.6
| 80.6
| 1.1 |
2012-Sep-25 Tue
| ###
| ###
| 15.57
| 15.72
|
|
| 79.7
| 79.7
| 1.1 |
2012-Sep-24 Mon
| 15.7
| 15.75
| 15.4
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2012-Sep-20 Thu
| ###
| 16.125
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| 16.4
| ###
| ###
| 523,551
| ###
| 28.0
| 28.0
| 0.0 |
2012-Sep-14 Fri
| ###
| 16.48
| ###
| 16.43
| 597,940
| 4,927,025
| 77.6
| 77.6
| ### |
2012-Sep-13 Thu
| ###
| 16.2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Sep-12 Wed
| ###
| 16.23
| ###
| ###
| 538,978
| ###
| 77.5
| 77.5
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 15.85
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2012-Sep-10 Mon
| 16.25
| 16.26
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2012-Sep-07 Fri
| 15.89
| 16.25
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2012-Sep-06 Thu
| 15.5
| 15.89
| 15.49
| 15.78
| 941,084
| ###
| ###
| ###
| 1.1 |
2012-Sep-05 Wed
| 15.59
| 15.59
| ###
| 15.4
| 755,155
| ###
| ###
| ###
| ### |
2012-Sep-04 Tue
| 15.58
| ###
| 15.55
| ###
| 542,822
| 4,220,441
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 15.7
| 15.77
| 15.47
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2012-Aug-30 Thu
| 15.76
| 15.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| 15.85
| ###
| 15.85
| 1,413,358
| ###
| 91.1
| 91.1
| 1.1 |
2012-Aug-28 Tue
| 15.25
| 15.46
| ###
| ###
| 1,005,172
| 7,769,979
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 15.52
| 15.55
| 15.21
| 15.27
|
|
| 22.6
| 22.6
| ### |
2012-Aug-24 Fri
| 15.5
| 15.5
| ###
| 15.49
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| 15.46
| ###
| 15.29
| ###
| 514,156
| 3,930,722
| 73.8
| 73.8
| 0.0 |
2012-Aug-22 Wed
| 15.5
| 15.5
| ###
| ###
| 409,942
| 3,177,050
| 24.2
| 24.2
| 0.0 |
2012-Aug-21 Tue
| 15.2
| ###
| 15.2
| 15.52
|
|
| 83.3
| 83.3
| 1.1 |
2012-Aug-20 Mon
| 15.48
| 15.48
| ###
| 15.21
| 517,873
| ###
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| 15.76
| ###
| 15.55
|
|
| 84.7
| 84.7
| ### |
2012-Aug-16 Thu
| ###
| ###
| 14.87
| ###
| 925,350
| 6,879,977
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 14.82
| ###
| 815,147
| ###
| 82.6
| 82.6
| 0.0 |
2012-Aug-14 Tue
| ###
| 14.8
| 14.58
| 14.8
|
|
| ###
| ###
| 1.1 |
2012-Aug-13 Mon
| 14.47
| ###
| 14.47
| 14.58
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| ###
| 14.79
| 14.43
| 14.45
| 705,645
| 10,309,473
| 20.3
| 20.3
| 1.0 |
2012-Aug-09 Thu
| 14.54
| 14.86
| 14.5
| 14.71
| 926,955
| ###
| 78.3
| 78.3
| ### |
2012-Aug-08 Wed
| ###
| 14.54
| ###
| 14.47
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| ###
| 14.29
| ###
| 14.24
| 738,950
| ###
| 72.4
| 72.4
| 1.0 |
2012-Aug-06 Mon
| ###
| 14.2
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Aug-03 Fri
| 13.85
| ###
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2012-Aug-01 Wed
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 14.27
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Jul-27 Fri
| 14.26
| 14.26
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| 14.48
| ###
| 14.26
| 949,981
| ###
| ###
| ###
| 1.0 |
2012-Jul-25 Wed
| 13.85
| ###
| 13.75
| ###
| 371,955
| ###
| 84.3
| 84.3
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 753,145
| 0
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| 14.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 14.85
| 14.87
| 14.52
| ###
| 842,978
| ###
| 16.4
| 16.4
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| 14.85
| 1,256,756
| 0
| 20.1
| 20.1
| ### |
2012-Jul-18 Wed
| ###
| ###
| 14.46
| 14.59
| 580,756
| ###
| ###
| ###
| 1.0 |
2012-Jul-17 Tue
| 14.2
| ###
| ###
| 14.52
| 609,455
| 0
| 86.0
| 86.0
| 1.0 |
2012-Jul-16 Mon
| 14.25
| 14.25
| ###
| ###
| 478,224
| 3,407,346
| 30.0
| 30.0
| 0.0 |
2012-Jul-13 Fri
| ###
| 14.22
| 13.79
| ###
| 289,853
| ###
| 72.2
| 72.2
| 0.0 |
2012-Jul-12 Thu
| 14.2
| 14.27
| ###
| ###
| 381,688
| 2,723,343
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| 14.2
| ###
| ###
| 927,653
| ###
| 80.8
| 80.8
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 335,580
| 0
| 33.6
| 33.6
| 0.0 |
2012-Jul-06 Fri
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| 14.22
| 446,841
| 0
| 75.5
| 75.5
| 1.0 |
2012-Jul-04 Wed
| 14.22
| 14.46
| ###
| 14.26
| 648,643
| 4,689,688
| 62.2
| 62.2
| 1.0 |
2012-Jul-03 Tue
| 13.78
| ###
| 13.75
| ###
| 881,459
| ###
| 86.6
| 86.6
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| 13.84
|
|
| 81.3
| 81.3
| 1.0 |
2012-Jun-29 Fri
| 13.2
| ###
| 13.2
| 13.52
| 942,159
| 6,218,249
| ###
| ###
| 1.0 |
2012-Jun-28 Thu
| 13.54
| ###
| 13.225
| 13.28
|
|
| ###
| ###
| 0.9 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jun-26 Tue
| 12.58
| ###
| 12.55
| 12.86
| 1,312,359
| 8,235,052
| 88.8
| 88.8
| 0.9 |
2012-Jun-25 Mon
| 12.89
| ###
| ###
| ###
| 1,105,873
| 0
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| 12.87
| ###
| 1,052,652
| ###
| 29.6
| 29.6
| 0.0 |
2012-Jun-21 Thu
| 13.44
| 13.53
| ###
| ###
| 1,142,944
| ###
| 21.5
| 21.5
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 13.5
| ###
| 1,138,981
| 7,688,121
| 34.5
| 34.5
| 0.0 |
2012-Jun-19 Tue
| 13.53
| 13.73
| 13.5
| 13.52
|
|
| 31.1
| 31.1
| 1.0 |
2012-Jun-18 Mon
| ###
| 13.83
| ###
| ###
| 969,682
| 6,705,351
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| 13.43
| 956,452
| 0
| 73.9
| 73.9
| ### |
2012-Jun-14 Thu
| ###
| 13.76
| 13.26
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Jun-13 Wed
| 13.5
| 13.83
| 13.41
| 13.75
| 653,658
| 8,902,821
| ###
| ###
| 1.0 |
2012-Jun-12 Tue
| 13.7
| 13.7
| ###
| ###
| 1,178,885
| ###
| 20.6
| 20.6
| 0.0 |
2012-Jun-08 Fri
| 13.49
| 13.8
| 13.185
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-Jun-07 Thu
| 13.51
| 13.89
| 13.51
| 13.59
|
|
| 77.3
| 77.3
| ### |
2012-Jun-06 Wed
| 13.54
| 13.7
| 13.42
| 13.5
| 580,849
| ###
| ###
| ###
| 1.0 |
2012-Jun-05 Tue
| 13.4
| 13.76
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Jun-04 Mon
| ###
| 13.27
| ###
| 13.21
|
|
| ###
| ###
| ### |
2012-Jun-01 Fri
| 13.73
| 13.73
| 13.42
| 13.49
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| 13.47
| 13.75
| ###
| ###
| 1,408,081
| 9,680,556
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| 13.81
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-May-29 Tue
| ###
| 13.59
| ###
| 13.54
| 819,847
| ###
| 84.2
| 84.2
| 1.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-May-25 Fri
| 12.71
| ###
| 12.57
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2012-May-24 Thu
| 12.89
| ###
| ###
| 12.7
| 329,787
| 0
| ###
| ###
| 0.9 |
2012-May-23 Wed
| 12.59
| 12.81
| ###
| ###
| 584,783
| ###
| 85.2
| 85.2
| 0.0 |
2012-May-22 Tue
| 12.26
| ###
| 12.26
| 12.59
| 644,481
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 12.46
| 12.5
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 12.5
| 12.5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-May-17 Thu
| ###
| ###
| 12.57
| 12.83
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| ###
| 12.5
| 12.51
|
|
| 25.8
| 25.8
| ### |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 611,640
| 0
| 43.0
| 43.0
| 0.0 |
2012-May-14 Mon
| 13.48
| 13.48
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| ###
| ###
| ###
| 13.45
| 996,927
| 0
| ###
| ###
| ### |
2012-May-10 Thu
| 13.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| 13.42
| 13.2
| 13.4
| 975,554
| 12,984,623
| 82.4
| 82.4
| 1.0 |
2012-May-08 Tue
| ###
| 13.48
| 13.29
| 13.48
| 517,474
| 6,926,389
| ###
| ###
| 1.0 |
2012-May-07 Mon
| 13.44
| 13.54
| ###
| ###
| 754,646
| 5,108,953
| 42.2
| 42.2
| 0.0 |
2012-May-04 Fri
| 13.82
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-May-03 Thu
| 13.71
| ###
| ###
| 13.87
| 752,256
| 0
| 83.1
| 83.1
| ### |
2012-May-02 Wed
| ###
| ###
| 13.785
| 13.84
|
|
| ###
| ###
| 1.0 |
2012-May-01 Tue
| 13.8
| ###
| ###
| ###
| 1,800,322
| 0
| 81.6
| 81.6
| 0.0 |
2012-Apr-30 Mon
| 13.77
| 13.8
| 13.7
| 13.77
| 376,074
| ###
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| 13.79
| ###
| 13.72
| 423,545
| 2,920,342
| ###
| ###
| ### |
2012-Apr-26 Thu
| ###
| 13.81
| ###
| 13.76
| 516,677
| 3,567,654
| 82.9
| 82.9
| 1.0 |
2012-Apr-24 Tue
| 13.78
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| 13.73
| ###
| 13.71
| 474,650
| 3,258,472
| 77.8
| 77.8
| ### |
2012-Apr-20 Fri
| 13.52
| 13.7
| 13.49
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2012-Apr-19 Thu
| 13.75
| 13.78
| 13.55
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2012-Apr-18 Wed
| 13.85
| 13.88
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2012-Apr-17 Tue
| 13.59
| 13.86
| 13.59
| 13.79
|
|
| 86.0
| 86.0
| 1.0 |
2012-Apr-16 Mon
| ###
| 13.86
| 13.22
| 13.71
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 13.76
| 13.8
| 13.46
| 13.52
|
|
| ###
| ###
| 1.0 |
2012-Apr-12 Thu
| 13.46
| ###
| 13.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 13.59
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 13.83
| 13.83
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| 13.86
|
|
| 22.9
| 22.9
| ### |
2012-Apr-04 Wed
| 14.21
| ###
| ###
| ###
| 619,941
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 14.49
| ###
| ###
| 1,176,040
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 13.87
| ###
| 796,048
| ###
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 13.79
| 13.89
|
|
| 24.0
| 24.0
| 1.0 |
2012-Mar-29 Thu
| 13.77
| ###
| 13.77
| 13.86
|
|
| 79.1
| 79.1
| ### |
2012-Mar-28 Wed
| ###
| ###
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 13.75
| ###
| 13.73
| ###
| 573,056
| 3,934,029
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 13.58
| 13.78
| 13.52
| 13.73
|
|
| 77.5
| 77.5
| ### |
2012-Mar-22 Thu
| ###
| ###
| 13.82
| 13.85
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 817,345
| 0
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 14.2
| ###
| ###
| 924,425
| ###
| 77.0
| 77.0
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 13.79
| ###
| 13.76
| ###
| 967,443
| ###
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 13.82
| 13.86
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-Mar-13 Tue
| 13.47
| 13.72
| ###
| 13.72
|
|
| ###
| ###
| ### |
2012-Mar-12 Mon
| 13.22
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2012-Mar-09 Fri
| ###
| 13.41
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2012-Mar-08 Thu
| 12.89
| ###
| 12.86
| ###
| 798,574
| ###
| 69.0
| 69.0
| 0.0 |
2012-Mar-07 Wed
| 12.81
| ###
| 12.78
| ###
| 1,650,925
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 13.49
| 13.49
| 12.72
| ###
| 1,418,750
| ###
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| 13.76
| 13.51
| 13.73
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 13.55
| 13.76
| 13.52
| 13.52
|
|
| ###
| ###
| 1.0 |
2012-Mar-01 Thu
| ###
| 13.7
| ###
| ###
| 764,753
| 5,238,558
| 72.2
| 72.2
| 0.0 |
2012-Feb-29 Wed
| 13.25
| 13.78
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2012-Feb-28 Tue
| 12.87
| ###
| 12.71
| 13.29
| 838,477
| 5,328,521
| 88.8
| 88.8
| ### |
2012-Feb-27 Mon
| ###
| ###
| 12.71
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Feb-24 Fri
| 12.8
| ###
| 12.79
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Feb-23 Thu
| 12.84
| ###
| 12.71
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2012-Feb-22 Wed
| 12.84
| ###
| 12.83
| ###
| 443,149
| ###
| 72.5
| 72.5
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 12.8
| ###
| 320,677
| ###
| 66.5
| 66.5
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 12.49
| 12.86
| 12.4
| 12.84
|
|
| ###
| ###
| 0.9 |
2012-Feb-16 Thu
| 12.51
| 12.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 12.7
| 12.71
| ###
| 12.54
|
|
| 21.4
| 21.4
| 0.9 |
2012-Feb-14 Tue
| ###
| 12.83
| 12.46
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Feb-13 Mon
| 12.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 12.85
| 12.87
| ###
| 12.52
|
|
| 13.3
| 13.3
| 0.9 |
2012-Feb-09 Thu
| 12.49
| 12.86
| 12.44
| 12.83
| 650,559
| 8,229,571
| 88.0
| 88.0
| ### |
2012-Feb-08 Wed
| ###
| 12.47
| 12.27
| 12.42
| 379,542
| ###
| ###
| ###
| 0.9 |
2012-Feb-07 Tue
| ###
| 12.44
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Feb-06 Mon
| 12.26
| ###
| ###
| ###
| 589,987
| 0
| 20.9
| 20.9
| 0.0 |
2012-Feb-03 Fri
| 12.4
| 12.52
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2012-Feb-02 Thu
| ###
| ###
| 12.4
| 12.46
| 711,043
| ###
| 6.9
| 6.9
| 0.9 |
2012-Feb-01 Wed
| 12.83
| ###
| ###
| 12.88
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 12.79
| ###
| ###
| 12.73
| 704,087
| 0
| 27.6
| 27.6
| ### |
2012-Jan-30 Mon
| 12.2
| 12.87
| ###
| 12.82
| 891,055
| ###
| 94.8
| 94.8
| 0.9 |
2012-Jan-27 Fri
| ###
| 12.45
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Jan-25 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| 86.4
| 86.4
| ### |
2012-Jan-24 Tue
| 11.89
| ###
| 11.79
| 11.85
| 303,442
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 11.86
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2012-Jan-20 Fri
| ###
| ###
| 11.78
| 11.84
|
|
| 25.0
| 25.0
| 0.8 |
2012-Jan-19 Thu
| ###
| ###
| 11.76
| 11.81
| 482,771
| ###
| 27.4
| 27.4
| ### |
2012-Jan-18 Wed
| 11.87
| 11.88
| 11.72
| 11.81
|
|
| 26.2
| 26.2
| ### |
2012-Jan-17 Tue
| ###
| ###
| 11.78
| 11.84
|
|
| ###
| ###
| 0.8 |
2012-Jan-16 Mon
| ###
| ###
| 11.73
| 11.73
| 349,353
| 2,048,955
| ###
| ###
| 0.8 |
2012-Jan-13 Fri
| 12.2
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 12.21
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Jan-10 Tue
| 11.75
| 12.2
| 11.75
| ###
| 504,842
| 6,045,482
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 11.74
| 11.81
| 249,889
| 1,466,848
| 27.9
| 27.9
| ### |
2012-Jan-06 Fri
| ###
| ###
| 11.77
| 11.84
| 490,059
| ###
| 18.4
| 18.4
| 0.8 |
2012-Jan-05 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 12.27
| ###
| ###
| 375,929
| 2,306,324
| 73.6
| 73.6
| 0.0 |
2012-Jan-03 Tue
| 11.77
| ###
| 11.77
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Dec-30 Fri
| ###
| ###
| ###
| 11.77
|
|
| 14.3
| 14.3
| ### |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 275,228
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 12.27
| 12.42
| 11.8
| 11.87
|
|
| ###
| ###
| 0.8 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 284,576
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 12.22
| 12.47
| ###
| ###
| 1,213,347
| ###
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 11.76
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Dec-19 Mon
| 12.57
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2011-Dec-15 Thu
| 12.85
| 12.85
| ###
| 12.78
| 780,484
| ###
| ###
| ###
| 0.9 |
2011-Dec-14 Wed
| 12.83
| ###
| 12.73
| 12.75
| 324,456
| ###
| 26.0
| 26.0
| ### |
2011-Dec-13 Tue
| 12.85
| ###
| 12.78
| 12.78
|
|
| 30.0
| 30.0
| 0.9 |
2011-Dec-12 Mon
| ###
| 13.24
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| 12.77
| 421,254
| 0
| ###
| ###
| 0.9 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 456,288
| 0
| 9.3
| 9.3
| 0.0 |
2011-Dec-07 Wed
| 13.25
| ###
| ###
| ###
| 603,648
| 0
| 88.7
| 88.7
| 0.0 |
2011-Dec-06 Tue
| 13.78
| 13.89
| 13.24
| 13.24
|
|
| 11.2
| 11.2
| 0.9 |
2011-Dec-05 Mon
| ###
| 13.8
| ###
| 13.8
|
|
| 76.6
| 76.6
| 1.0 |
2011-Dec-02 Fri
| 13.47
| ###
| ###
| ###
| 399,220
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| 13.59
| ###
| 13.56
|
|
| 91.2
| 91.2
| 1.0 |
2011-Nov-30 Wed
| 12.4
| 12.75
| 12.25
| 12.75
| 954,549
| ###
| 88.8
| 88.8
| ### |
2011-Nov-29 Tue
| ###
| ###
| 12.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Nov-28 Mon
| 11.88
| 12.43
| 11.785
| 12.23
| 608,257
| 7,364,471
| ###
| ###
| ### |
2011-Nov-25 Fri
| 11.7
| 11.8
| ###
| 11.7
| 845,951
| ###
| ###
| ###
| 0.8 |
2011-Nov-24 Thu
| 12.41
| 12.41
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2011-Nov-23 Wed
| 12.78
| 12.86
| 12.41
| 12.41
|
|
| 18.7
| 18.7
| ### |
2011-Nov-22 Tue
| 12.73
| ###
| ###
| 12.85
| 616,084
| 0
| ###
| ###
| 0.9 |
2011-Nov-21 Mon
| ###
| ###
| 12.88
| ###
| 475,125
| ###
| 78.9
| 78.9
| 0.0 |
2011-Nov-18 Fri
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 13.7
| ###
| ###
| 378,888
| 2,595,382
| 20.4
| 20.4
| 0.0 |
2011-Nov-15 Tue
| 13.48
| 13.71
| 13.45
| 13.71
| 531,076
| ###
| 84.4
| 84.4
| ### |
2011-Nov-14 Mon
| 13.57
| 13.72
| 13.48
| 13.48
| 365,525
| 4,971,140
| 33.2
| 33.2
| 1.0 |
2011-Nov-11 Fri
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| 13.27
| 12.89
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2011-Nov-09 Wed
| 13.85
| ###
| 13.46
| 13.46
| 907,484
| ###
| ###
| ###
| ### |
2011-Nov-08 Tue
| 13.59
| 13.77
| 13.42
| 13.75
|
|
| ###
| ###
| 1.0 |
2011-Nov-07 Mon
| ###
| ###
| 13.23
| 13.53
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 618,126
| 0
| 78.4
| 78.4
| 0.0 |
2011-Nov-03 Thu
| 13.22
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 12.86
| 13.2
|
|
| ###
| ###
| 0.9 |
2011-Nov-01 Tue
| ###
| 13.46
| ###
| 13.4
| 856,423
| 5,763,726
| 85.6
| 85.6
| 1.0 |
2011-Oct-31 Mon
| ###
| 13.74
| 13.26
| ###
| 1,388,451
| 18,744,088
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 13.55
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Oct-27 Thu
| 13.76
| ###
| 13.76
| ###
| 1,944,821
| ###
| 69.6
| 69.6
| 0.0 |
2011-Oct-26 Wed
| 13.76
| ###
| 13.74
| 13.78
| 1,514,624
| ###
| 65.3
| 65.3
| 1.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 13.26
| ###
| ###
| 13.21
| 250,952
| 0
| ###
| ###
| ### |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 941,625
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| 13.55
| ###
| 13.53
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| ###
| 12.72
| 12.81
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 13.2
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 12.81
| 13.25
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Oct-13 Thu
| ###
| 13.44
| ###
| 12.81
|
|
| ###
| ###
| ### |
2011-Oct-12 Wed
| 13.24
| 13.7
| ###
| ###
| 1,735,386
| ###
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 13.22
| 13.44
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2011-Oct-10 Mon
| ###
| 13.27
| 12.83
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Oct-07 Fri
| 12.24
| 12.7
| ###
| ###
| 1,189,684
| ###
| 81.4
| 81.4
| 0.0 |
2011-Oct-06 Thu
| 11.75
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Oct-05 Wed
| 11.29
| 11.72
| 11.25
| 11.72
| 1,327,221
| ###
| 91.1
| 91.1
| 0.8 |
2011-Oct-04 Tue
| 10.84
| ###
| 10.58
| ###
| 1,326,723
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 10.76
| ###
| 10.46
| ###
| 622,426
| 3,255,287
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 10.71
| ###
| ###
| 10.83
| 1,322,541
| 0
| ###
| ###
| ### |
2011-Sep-29 Thu
| 10.55
| 10.84
| ###
| 10.78
| 553,081
| ###
| ###
| ###
| 0.8 |
2011-Sep-28 Wed
| ###
| 10.75
| 10.52
| ###
| 783,272
| ###
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 10.23
| 10.5
| ###
| 10.4
| 1,568,245
| 8,233,286
| ###
| ###
| 0.7 |
2011-Sep-26 Mon
| 10.24
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2011-Sep-23 Fri
| 10.2
| 10.48
| ###
| 10.44
| 941,671
| 4,934,356
| 81.7
| 81.7
| 0.7 |
2011-Sep-22 Thu
| 10.47
| 10.55
| 10.4
| 10.41
| 753,484
| 7,892,744
| ###
| ###
| ### |
2011-Sep-21 Wed
| 10.8
| 10.8
| 10.54
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 904,627
| 0
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 378,721
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 10.88
| ###
| 10.87
| 10.88
| 1,233,329
| 6,703,143
| ###
| ###
| 0.8 |
2011-Sep-09 Fri
| ###
| 11.26
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2011-Sep-08 Thu
| 10.7
| ###
| ###
| 11.22
| 2,255,187
| 0
| 93.7
| 93.7
| ### |
2011-Sep-07 Wed
| ###
| 10.42
| ###
| ###
| 982,624
| 5,119,471
| 71.8
| 71.8
| 0.0 |
2011-Sep-06 Tue
| 10.21
| ###
| ###
| ###
| 672,122
| 0
| 30.5
| 30.5
| 0.0 |
2011-Sep-05 Mon
| 10.52
| 10.58
| ###
| ###
| 717,858
| ###
| 26.6
| 26.6
| 0.0 |
2011-Sep-02 Fri
| ###
| 11.26
| 10.74
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Sep-01 Thu
| ###
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2011-Aug-31 Wed
| ###
| ###
| ###
| 10.82
|
|
| 16.2
| 16.2
| 0.8 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| 11.28
| ###
| 11.25
|
|
| 71.7
| 71.7
| ### |
2011-Aug-26 Fri
| 10.88
| ###
| 10.82
| ###
| 1,313,483
| 7,105,943
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 10.58
| 10.89
| 10.58
| 10.79
| 744,555
| ###
| ###
| ###
| ### |
2011-Aug-24 Wed
| 10.49
| ###
| 10.27
| 10.43
|
|
| 39.0
| 39.0
| 0.7 |
2011-Aug-23 Tue
| ###
| 10.48
| ###
| 10.26
| 1,339,723
| 7,020,148
| ###
| ###
| 0.7 |
2011-Aug-22 Mon
| ###
| 10.2
| 9.73
| 9.84
| 570,970
| ###
| ###
| ###
| 0.7 |
2011-Aug-19 Fri
| ###
| ###
| 9.8
| 9.84
|
|
| 30.1
| 30.1
| 0.7 |
2011-Aug-18 Thu
| ###
| 10.74
| ###
| 10.4
| 775,177
| ###
| 20.9
| 20.9
| 0.7 |
2011-Aug-17 Wed
| 10.41
| 10.76
| 10.26
| ###
| 704,786
| ###
| 81.9
| 81.9
| 0.0 |
2011-Aug-16 Tue
| 10.55
| ###
| 10.25
| ###
| 678,376
| 3,476,677
| 24.5
| 24.5
| 0.0 |
2011-Aug-15 Mon
| 10.25
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2011-Aug-12 Fri
| 10.22
| 10.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Aug-11 Thu
| 9.8
| ###
| 9.7
| 10.2
|
|
| ###
| ###
| 0.7 |
2011-Aug-10 Wed
| ###
| 10.46
| ###
| ###
| 1,330,456
| 6,958,284
| 64.5
| 64.5
| 0.0 |
2011-Aug-09 Tue
| 9.2
| 9.71
| 8.76
| ###
| 2,041,475
| 18,853,021
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 9.78
| ###
| 9.45
| 1,105,658
| ###
| 76.8
| 76.8
| 0.7 |
2011-Aug-05 Fri
| 9.7
| 9.71
| 9.24
| 9.57
| 1,257,750
| 11,917,181
| 43.3
| 43.3
| ### |
2011-Aug-04 Thu
| 10.2
| ###
| ###
| ###
| 700,140
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 10.55
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 10.7
| 10.89
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Aug-01 Mon
| 10.75
| ###
| ###
| 10.8
| 1,011,575
| 0
| ###
| ###
| ### |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 896,445
| 0
| 14.1
| 14.1
| 0.0 |
2011-Jul-28 Thu
| 11.25
| 11.29
| ###
| ###
| 774,785
| ###
| 16.3
| 16.3
| 0.0 |
2011-Jul-27 Wed
| ###
| 11.54
| 11.25
| ###
| 806,440
| 9,189,383
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| 11.53
| 493,156
| 0
| ###
| ###
| ### |
2011-Jul-25 Mon
| 11.54
| ###
| 11.23
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Jul-22 Fri
| 11.4
| 11.75
| ###
| ###
| 610,381
| 3,585,988
| 75.9
| 75.9
| 0.0 |
2011-Jul-21 Thu
| ###
| 11.4
| 11.24
| 11.26
|
|
| 28.6
| 28.6
| 0.8 |
2011-Jul-20 Wed
| ###
| ###
| ###
| 11.29
|
|
| 71.8
| 71.8
| ### |
2011-Jul-19 Tue
| ###
| 11.21
| 10.88
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Jul-15 Fri
| 11.25
| ###
| 11.23
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Jul-14 Thu
| 11.21
| ###
| ###
| 11.25
| 814,129
| 0
| ###
| ###
| ### |
2011-Jul-13 Wed
| 11.21
| ###
| 11.21
| ###
| 511,154
| ###
| 74.4
| 74.4
| 0.0 |
2011-Jul-12 Tue
| ###
| 11.4
| 11.24
| 11.25
| 561,485
| ###
| ###
| ###
| ### |
2011-Jul-11 Mon
| 11.45
| ###
| 11.41
| 11.42
| 360,423
| ###
| ###
| ###
| 0.8 |
2011-Jul-08 Fri
| 11.51
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 891,070
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 11.74
| 11.44
| 11.54
| 648,571
| ###
| 19.3
| 19.3
| 0.8 |
2011-Jul-05 Tue
| ###
| ###
| ###
| 11.71
|
|
| 20.0
| 20.0
| ### |
2011-Jul-04 Mon
| ###
| ###
| 11.87
| 11.89
| 342,352
| 2,031,859
| ###
| ###
| ### |
2011-Jul-01 Fri
| 11.88
| ###
| 11.8
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2011-Jun-30 Thu
| 11.5
| 11.85
| 11.4
| 11.76
| 1,197,141
| ###
| 75.3
| 75.3
| 0.8 |
2011-Jun-29 Wed
| 11.45
| 11.5
| 11.25
| 11.45
| 769,340
| 8,751,242
| ###
| ###
| 0.8 |
2011-Jun-28 Tue
| 11.42
| 11.48
| ###
| 11.24
| 1,236,652
| 7,098,382
| 24.9
| 24.9
| 0.8 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 11.2
|
|
| 90.0
| 90.0
| 0.8 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| 11.5
| ###
| ###
| 1,354,448
| 7,788,076
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| 11.5
| ###
| 11.2
|
|
| 78.9
| 78.9
| 0.8 |
2011-Jun-21 Tue
| 10.81
| ###
| 10.79
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Jun-20 Mon
| ###
| 10.76
| 10.45
| ###
| 1,852,786
| ###
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 11.74
| 11.25
| ###
| 1,233,084
| ###
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 11.83
| ###
| ###
| ###
| 1,837,876
| 0
| 29.4
| 29.4
| 0.0 |
2011-Jun-15 Wed
| 12.55
| 12.59
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Jun-14 Tue
| ###
| 12.57
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Jun-10 Fri
| 12.51
| ###
| ###
| 12.41
| 1,267,884
| 0
| ###
| ###
| ### |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 992,044
| 0
| 11.4
| 11.4
| 0.0 |
2011-Jun-08 Wed
| 13.22
| 13.26
| 12.81
| 12.86
| 1,323,583
| ###
| ###
| ###
| 0.9 |
2011-Jun-07 Tue
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 13.5
| ###
| ###
| 13.48
| 337,353
| 0
| ###
| ###
| 1.0 |
2011-Jun-03 Fri
| 13.81
| 13.81
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Jun-02 Thu
| 13.87
| ###
| 13.71
| 13.78
| 757,184
| ###
| 34.7
| 34.7
| 1.0 |
2011-Jun-01 Wed
| 14.28
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| 13.87
| 14.21
| 13.72
| ###
| 831,073
| ###
| 76.9
| 76.9
| 0.0 |
2011-May-30 Mon
| 13.85
| 13.85
| ###
| 13.83
| 373,677
| ###
| 35.4
| 35.4
| 1.0 |
2011-May-27 Fri
| ###
| ###
| 13.7
| 13.88
| 264,086
| 1,808,989
| 25.2
| 25.2
| ### |
2011-May-26 Thu
| ###
| ###
| 13.56
| 13.87
| 851,680
| ###
| 79.5
| 79.5
| ### |
2011-May-25 Wed
| 13.87
| ###
| ###
| ###
| 805,743
| 0
| 30.0
| 30.0
| 0.0 |
2011-May-24 Tue
| 13.89
| ###
| 13.83
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 13.86
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2011-May-20 Fri
| ###
| 14.27
| ###
| 14.22
| 392,324
| ###
| ###
| ###
| 1.0 |
2011-May-19 Thu
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| 14.21
| ###
| ###
| 468,882
| ###
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 408,973
| 0
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 766,976
| 0
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| 14.4
| 14.46
| 14.22
| ###
| 585,152
| 8,391,079
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 14.25
| 14.45
| 14.25
| ###
| 830,182
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| 14.54
| ###
| 14.54
|
|
| 81.7
| 81.7
| 1.0 |
2011-May-10 Tue
| 14.43
| 14.43
| ###
| ###
| 798,988
| ###
| 18.2
| 18.2
| 0.0 |
2011-May-09 Mon
| ###
| 14.43
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2011-May-06 Fri
| ###
| 13.75
| 13.46
| 13.7
| 949,427
| 12,916,954
| ###
| ###
| 1.0 |
2011-May-05 Thu
| 13.88
| 13.89
| ###
| 13.74
| 706,950
| ###
| ###
| ###
| ### |
2011-May-04 Wed
| ###
| ###
| 13.87
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| ###
| 14.46
| ###
| ###
| 758,648
| 5,485,025
| 39.9
| 39.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 14.26
| 14.4
| 1,050,740
| 7,491,776
| ###
| ###
| 1.0 |
2011-Apr-27 Wed
| 14.29
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| 14.56
| 14.57
| ###
| ###
| 1,137,543
| ###
| 6.8
| 6.8
| 0.0 |
2011-Apr-20 Wed
| ###
| 14.25
| ###
| 14.25
| 721,624
| 5,141,571
| 80.0
| 80.0
| 1.0 |
2011-Apr-19 Tue
| ###
| ###
| 13.81
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 704,558
| 0
| 79.2
| 79.2
| 0.0 |
2011-Apr-15 Fri
| ###
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| 14.73
| 14.4
| 14.47
| 566,847
| 8,256,126
| ###
| ###
| ### |
2011-Apr-13 Wed
| 14.74
| ###
| ###
| 14.77
| 1,028,986
| 0
| 66.1
| 66.1
| 1.1 |
2011-Apr-12 Tue
| 14.78
| ###
| ###
| 14.85
| 1,061,987
| 0
| 85.5
| 85.5
| ### |
2011-Apr-11 Mon
| ###
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 15.29
| ###
| 646,447
| 4,942,087
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| 15.72
| 15.47
| 15.53
| 747,325
| ###
| 31.2
| 31.2
| ### |
2011-Apr-06 Wed
| 15.42
| 15.47
| 15.25
| 15.4
| 772,521
| 11,865,922
| ###
| ###
| ### |
2011-Apr-05 Tue
| ###
| 15.7
| 15.43
| 15.47
|
|
| 24.7
| 24.7
| ### |
2011-Apr-04 Mon
| ###
| 15.76
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Apr-01 Fri
| 15.7
| 15.8
| 15.54
| ###
| 572,653
| 8,973,472
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 15.42
| ###
| 1,107,977
| ###
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 15.5
| ###
| ###
| 15.56
| 747,151
| 0
| ###
| ###
| ### |
2011-Mar-28 Mon
| 15.4
| 15.7
| 15.25
| 15.5
|
|
| 78.6
| 78.6
| 1.1 |
2011-Mar-25 Fri
| ###
| 15.49
| ###
| ###
| 1,203,770
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 1,879,453
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| 16.44
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 15.87
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| 15.85
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2011-Mar-18 Fri
| 15.82
| ###
| 15.58
| 15.84
| 1,437,540
| ###
| 52.2
| 52.2
| ### |
2011-Mar-17 Thu
| 15.74
| 15.86
| 15.24
| ###
| 2,270,155
| ###
| 22.8
| 22.8
| 0.0 |
2011-Mar-16 Wed
| 15.56
| ###
| 15.45
| 15.75
|
|
| 50.5
| 50.5
| 1.1 |
2011-Mar-15 Tue
| ###
| 15.84
| 14.83
| ###
| 1,301,774
| ###
| 37.1
| 37.1
| 0.0 |
2011-Mar-14 Mon
| 14.85
| 15.28
| 14.78
| 15.2
|
|
| ###
| ###
| 1.1 |
2011-Mar-11 Fri
| ###
| ###
| ###
| 14.81
|
|
| 75.9
| 75.9
| 1.1 |
2011-Mar-10 Thu
| 15.79
| 15.79
| 14.83
| 14.89
|
|
| 12.9
| 12.9
| ### |
2011-Mar-09 Wed
| ###
| ###
| 15.78
| 15.85
| 1,092,048
| 8,616,258
| 35.9
| 35.9
| 1.1 |
2011-Mar-08 Tue
| 15.7
| ###
| 15.54
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Mar-07 Mon
| 15.78
| 15.89
| 15.51
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2011-Mar-04 Fri
| 15.59
| 15.84
| 15.59
| 15.73
| 709,870
| ###
| 70.9
| 70.9
| ### |
2011-Mar-03 Thu
| 15.52
| ###
| 15.43
| 15.49
| 495,482
| 3,822,643
| ###
| ###
| ### |
2011-Mar-02 Wed
| 15.48
| 15.55
| ###
| 15.52
|
|
| ###
| ###
| 1.1 |
2011-Mar-01 Tue
| ###
| ###
| ###
| 15.85
| 1,194,222
| 0
| 34.8
| 34.8
| 1.1 |
2011-Feb-28 Mon
| ###
| 15.82
| 15.59
| 15.8
|
|
| 82.4
| 82.4
| 1.1 |
2011-Feb-25 Fri
| 15.49
| 15.56
| ###
| 15.56
|
|
| 64.1
| 64.1
| ### |
2011-Feb-24 Thu
| 15.59
| 15.59
| ###
| ###
| 637,585
| 4,969,975
| 23.5
| 23.5
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| 15.58
|
|
| 86.4
| 86.4
| 1.1 |
2011-Feb-22 Tue
| 15.49
| 15.83
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-21 Mon
| 14.83
| ###
| 14.47
| ###
| 1,135,880
| ###
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 14.79
| 14.26
| ###
| 535,787
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 14.57
| 14.2
| 14.56
| 1,035,384
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| ###
| 13.84
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 13.8
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Feb-14 Mon
| 13.81
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 13.8
| 13.82
| 13.71
| 13.71
|
|
| 31.5
| 31.5
| ### |
2011-Feb-10 Thu
| ###
| ###
| 13.8
| 13.81
|
|
| 17.3
| 17.3
| ### |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 14.2
| 14.28
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| 14.2
| ###
| 14.2
| ###
| 498,850
| ###
| 79.3
| 79.3
| 0.0 |
2011-Feb-04 Fri
| ###
| 14.2
| ###
| ###
| 740,484
| ###
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 395,743
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| 14.25
| 992,480
| 0
| 71.0
| 71.0
| 1.0 |
2011-Feb-01 Tue
| 13.54
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 13.48
| 13.55
| ###
| 13.44
| 571,728
| 3,873,457
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 13.59
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| 13.89
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Jan-25 Tue
| ###
| 14.28
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 13.81
| ###
| 277,747
| 1,917,843
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| 13.83
| 13.89
|
|
| 15.8
| 15.8
| 1.0 |
2011-Jan-19 Wed
| ###
| ###
| 13.82
| 14.28
|
|
| 83.1
| 83.1
| ### |
2011-Jan-18 Tue
| 13.78
| ###
| 13.74
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 13.77
| 13.82
|
|
| 32.4
| 32.4
| 1.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 468,620
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| 14.4
| 13.89
| ###
| 966,379
| ###
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 14.86
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 14.86
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 14.79
| 14.86
|
|
| 31.8
| 31.8
| ### |
2011-Jan-07 Fri
| ###
| ###
| 14.82
| ###
| 542,056
| ###
| 73.5
| 73.5
| 0.0 |
2011-Jan-06 Thu
| 14.86
| ###
| 14.8
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jan-05 Wed
| 14.85
| 14.87
| 14.58
| 14.82
| 663,743
| ###
| ###
| ###
| 1.1 |
2011-Jan-04 Tue
| 14.46
| ###
| ###
| ###
| 937,782
| 0
| 83.7
| 83.7
| 0.0 |
2010-Dec-31 Fri
| ###
| 14.43
| 14.28
| ###
| 158,877
| 2,280,679
| 32.2
| 32.2
| 0.0 |
2010-Dec-30 Thu
| ###
| 14.45
| 14.26
| 14.45
| 353,575
| ###
| 69.4
| 69.4
| 1.0 |
2010-Dec-29 Wed
| 14.21
| 14.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 14.21
| 14.27
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 14.46
| 14.2
| 14.4
| 253,745
| ###
| ###
| ###
| 1.0 |
2010-Dec-22 Wed
| ###
| 14.29
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2010-Dec-21 Tue
| 14.29
| ###
| ###
| 14.26
| 334,875
| 0
| ###
| ###
| 1.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 521,944
| 0
| 29.6
| 29.6
| 0.0 |
2010-Dec-17 Fri
| 14.4
| 14.4
| ###
| 14.26
| 306,681
| ###
| ###
| ###
| 1.0 |
2010-Dec-16 Thu
| 14.27
| 14.44
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 14.22
| ###
| ###
| ###
| 821,620
| 0
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 14.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 14.49
| ###
| 14.29
| 504,685
| 3,656,442
| ###
| ###
| ### |
2010-Dec-10 Fri
| 13.75
| 14.41
| 13.72
| ###
| 1,175,347
| 16,531,255
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 14.21
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Dec-08 Wed
| ###
| 14.4
| ###
| ###
| 1,186,784
| 8,544,844
| 23.8
| 23.8
| 0.0 |
2010-Dec-07 Tue
| ###
| 14.57
| ###
| 14.5
| 1,561,559
| 11,375,957
| ###
| ###
| 1.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Dec-03 Fri
| 13.86
| ###
| 13.7
| 13.89
| 562,045
| ###
| 72.9
| 72.9
| 1.0 |
2010-Dec-02 Thu
| ###
| 13.81
| ###
| 13.79
| 1,179,781
| 8,146,387
| 88.6
| 88.6
| 1.0 |
2010-Dec-01 Wed
| ###
| 13.25
| 12.88
| 13.2
| 1,237,754
| 16,171,256
| ###
| ###
| 0.9 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Nov-29 Mon
| 13.26
| ###
| ###
| ###
| 791,227
| 0
| 76.4
| 76.4
| 0.0 |
2010-Nov-26 Fri
| 13.4
| 13.52
| 13.22
| 13.23
| 507,474
| 6,784,927
| 22.4
| 22.4
| 0.9 |
2010-Nov-25 Thu
| 13.4
| 13.42
| ###
| ###
| 792,825
| 5,319,855
| 26.7
| 26.7
| 0.0 |
2010-Nov-24 Wed
| 13.24
| ###
| ###
| 13.24
| 1,270,143
| 0
| ###
| ###
| 0.9 |
2010-Nov-23 Tue
| 13.88
| 13.88
| ###
| 13.46
|
|
| 20.7
| 20.7
| ### |
2010-Nov-22 Mon
| 13.55
| 13.74
| 13.51
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Nov-19 Fri
| 13.25
| 13.53
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2010-Nov-18 Thu
| ###
| 13.25
| 12.84
| 13.25
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 1,628,125
| 0
| 33.4
| 33.4
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,300,358
| 0
| 83.0
| 83.0
| 0.0 |
2010-Nov-15 Mon
| 12.82
| ###
| 12.7
| 13.24
| 1,075,053
| 6,826,586
| ###
| ###
| 0.9 |
2010-Nov-12 Fri
| ###
| ###
| 12.75
| 12.78
|
|
| 23.4
| 23.4
| 0.9 |
2010-Nov-11 Thu
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 12.89
| ###
| 966,926
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 13.26
| ###
| ###
| ###
| 962,056
| 0
| 30.9
| 30.9
| 0.0 |
2010-Nov-08 Mon
| ###
| 13.4
| ###
| ###
| 3,107,671
| ###
| 93.9
| 93.9
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,492,951
| 0
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 11.8
| ###
| 11.77
| ###
| 570,053
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 11.86
| ###
| 11.73
| 509,278
| ###
| ###
| ###
| 0.8 |
2010-Nov-02 Tue
| 11.7
| 11.7
| ###
| ###
| 394,427
| ###
| 32.5
| 32.5
| 0.0 |
2010-Nov-01 Mon
| ###
| 11.76
| 11.51
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 11.77
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| 11.71
| 11.71
| 890,140
| ###
| 21.5
| 21.5
| ### |
2010-Oct-26 Tue
| 12.28
| 12.28
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 932,175
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 11.83
| ###
| 1,101,427
| 6,514,940
| 27.5
| 27.5
| 0.0 |
2010-Oct-21 Thu
| 12.45
| 12.45
| ###
| ###
| 1,272,322
| ###
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 12.28
| 12.28
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2010-Oct-19 Tue
| 12.49
| 12.52
| 12.25
| 12.25
| 1,145,323
| 14,184,825
| ###
| ###
| 0.9 |
2010-Oct-18 Mon
| ###
| 12.47
| 12.26
| 12.45
| 775,358
| ###
| ###
| ###
| ### |
2010-Oct-15 Fri
| ###
| 12.49
| ###
| 12.45
| 1,711,251
| ###
| 84.4
| 84.4
| ### |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 11.73
| 11.79
| ###
| 11.7
| 852,657
| ###
| 35.4
| 35.4
| 0.8 |
2010-Oct-12 Tue
| ###
| 11.72
| 11.58
| ###
| 734,926
| 8,561,887
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 11.78
| 11.58
| ###
| 838,771
| 9,796,845
| 33.9
| 33.9
| 0.0 |
2010-Oct-08 Fri
| 11.51
| ###
| 11.5
| 11.55
| 997,289
| ###
| 65.6
| 65.6
| 0.8 |
2010-Oct-07 Thu
| ###
| 11.78
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| ###
| 11.75
| 11.52
| ###
| 1,002,979
| ###
| 29.5
| 29.5
| 0.0 |
2010-Oct-05 Tue
| 11.75
| 11.75
| 11.46
| 11.56
|
|
| 21.4
| 21.4
| 0.8 |
2010-Oct-04 Mon
| ###
| ###
| 11.88
| ###
| 214,227
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 11.87
| ###
| 579,086
| 3,436,875
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| 12.22
| 11.85
| ###
| 1,152,287
| 13,867,774
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Sep-27 Mon
| ###
| 12.28
| ###
| ###
| 940,040
| 5,771,845
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 11.8
| ###
| 11.7
| 11.77
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 12.29
| 12.29
| 11.85
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2010-Sep-22 Wed
| 12.47
| 12.55
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2010-Sep-21 Tue
| 12.58
| ###
| 12.52
| ###
| 829,986
| ###
| 76.3
| 76.3
| 0.0 |
2010-Sep-20 Mon
| ###
| 12.55
| ###
| 12.55
| 486,172
| 3,050,729
| 81.1
| 81.1
| ### |
2010-Sep-17 Fri
| ###
| 12.49
| ###
| 12.48
| 709,273
| ###
| ###
| ###
| ### |
2010-Sep-16 Thu
| 12.55
| 12.57
| 12.24
| ###
| 2,905,274
| 36,039,923
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 12.4
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 11.81
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,038,871
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 11.58
| 11.86
| 11.51
| 11.55
| 886,349
| 10,356,988
| 25.1
| 25.1
| 0.8 |
2010-Sep-08 Wed
| 11.79
| ###
| 11.42
| 11.5
|
|
| 14.3
| 14.3
| ### |
2010-Sep-07 Tue
| 11.72
| ###
| ###
| ###
| 1,287,081
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| 11.45
| 11.71
| 11.45
| 11.71
| 1,002,273
| 11,606,321
| ###
| ###
| ### |
2010-Sep-03 Fri
| ###
| 11.4
| 11.27
| ###
| 742,348
| ###
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 11.21
| 10.88
| ###
| 1,343,976
| ###
| 61.9
| 61.9
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| 11.24
| 1,546,574
| 0
| ###
| ###
| 0.8 |
2010-Aug-30 Mon
| ###
| 11.47
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,013,444
| 0
| 67.6
| 67.6
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,225,823
| 0
| 73.7
| 73.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 10.85
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 10.56
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2010-Aug-23 Mon
| 10.25
| 10.55
| 10.25
| 10.48
| 477,055
| 4,961,372
| 89.0
| 89.0
| 0.7 |
2010-Aug-20 Fri
| ###
| ###
| 10.22
| 10.22
|
|
| 27.3
| 27.3
| 0.7 |
2010-Aug-19 Thu
| ###
| 10.54
| ###
| 10.49
|
|
| 90.4
| 90.4
| ### |
2010-Aug-18 Wed
| 10.29
| 10.29
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2010-Aug-17 Tue
| 10.21
| 10.28
| ###
| 10.24
| 1,183,474
| 6,083,056
| ###
| ###
| ### |
2010-Aug-16 Mon
| 10.4
| 10.42
| 10.25
| 10.25
|
|
| 17.8
| 17.8
| 0.7 |
2010-Aug-13 Fri
| 10.23
| 10.45
| ###
| 10.45
|
|
| 76.5
| 76.5
| ### |
2010-Aug-12 Thu
| 10.25
| ###
| 10.2
| 10.28
| 752,253
| ###
| ###
| ###
| 0.7 |
2010-Aug-11 Wed
| 10.4
| 10.47
| ###
| 10.41
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 10.45
| 10.52
| ###
| 10.45
| 426,222
| 2,241,927
| ###
| ###
| ### |
2010-Aug-09 Mon
| 10.25
| 10.44
| 10.25
| 10.42
| 316,051
| 3,269,547
| 76.3
| 76.3
| 0.7 |
2010-Aug-06 Fri
| ###
| 10.41
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| 10.54
| 10.55
| ###
| 10.4
|
|
| 19.0
| 19.0
| 0.7 |
2010-Aug-04 Wed
| 10.72
| 10.72
| 10.48
| 10.55
|
|
| 19.4
| 19.4
| ### |
2010-Aug-03 Tue
| 10.59
| 10.76
| 10.55
| 10.75
|
|
| ###
| ###
| 0.8 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 454,786
| 0
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 10.25
| ###
| ###
| 10.27
|
|
| 71.0
| 71.0
| ### |
2010-Jul-29 Thu
| ###
| 10.53
| 10.27
| 10.47
|
|
| ###
| ###
| 0.7 |
2010-Jul-28 Wed
| 10.4
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 10.58
| 10.59
| 10.4
| 10.45
|
|
| 25.1
| 25.1
| ### |
2010-Jul-26 Mon
| 10.56
| ###
| 10.43
| 10.54
| 336,250
| 1,753,543
| ###
| ###
| 0.8 |
2010-Jul-23 Fri
| 10.43
| ###
| 10.4
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Jul-22 Thu
| 10.26
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| 10.27
| ###
| 10.27
|
|
| 85.5
| 85.5
| ### |
2010-Jul-20 Tue
| 9.76
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2010-Jul-19 Mon
| 9.7
| 9.75
| ###
| 9.71
| 407,547
| ###
| 74.1
| 74.1
| ### |
2010-Jul-16 Fri
| 9.82
| 9.88
| 9.7
| 9.84
| 257,187
| ###
| ###
| ###
| 0.7 |
2010-Jul-15 Thu
| ###
| ###
| 9.71
| 9.85
|
|
| 25.3
| 25.3
| ### |
2010-Jul-14 Wed
| ###
| ###
| 9.83
| ###
| 399,059
| 1,961,374
| 20.3
| 20.3
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 9.75
| 9.79
|
|
| ###
| ###
| ### |
2010-Jul-12 Mon
| 9.75
| ###
| 9.71
| ###
| 568,577
| 2,760,441
| 82.5
| 82.5
| 0.0 |
2010-Jul-09 Fri
| ###
| 9.84
| 9.51
| 9.76
| 840,874
| 8,135,455
| ###
| ###
| 0.7 |
2010-Jul-08 Thu
| ###
| 9.52
| 9.28
| 9.5
|
|
| 83.6
| 83.6
| 0.7 |
2010-Jul-07 Wed
| 9.24
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Jul-06 Tue
| ###
| 9.29
| ###
| 9.24
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| 9.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| 9.28
|
|
| 29.4
| 29.4
| 0.7 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 617,573
| 0
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 9.55
| ###
| 9.44
|
|
| 72.2
| 72.2
| 0.7 |
2010-Jun-29 Tue
| 9.4
| 9.56
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2010-Jun-28 Mon
| ###
| 9.89
| 9.24
| ###
| 1,748,485
| 16,724,259
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 9.8
| 9.8
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 10.78
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 10.83
| 10.84
|
|
| 27.6
| 27.6
| 0.8 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 974,054
| 0
| 30.0
| 30.0
| 0.0 |
2010-Jun-18 Fri
| ###
| 11.24
| 10.85
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 765,741
| 0
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 11.27
| 11.47
| ###
| 11.25
|
|
| ###
| ###
| ### |
2010-Jun-15 Tue
| ###
| ###
| 10.79
| ###
| 1,021,677
| 5,511,947
| 34.7
| 34.7
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| 10.79
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| 10.47
| ###
| 10.47
| 10.76
| 1,319,085
| ###
| ###
| ###
| 0.8 |
2010-Jun-09 Wed
| 10.44
| 10.45
| ###
| 10.26
| 1,118,352
| 5,843,389
| 24.4
| 24.4
| 0.7 |
2010-Jun-08 Tue
| ###
| 10.4
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Jun-07 Mon
| 10.42
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 10.82
| 10.58
| 10.81
| 1,018,478
| ###
| ###
| ###
| 0.8 |
2010-Jun-03 Thu
| 10.52
| 10.82
| 10.45
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2010-Jun-02 Wed
| ###
| 10.72
| ###
| ###
| 1,361,626
| ###
| 14.8
| 14.8
| 0.0 |
2010-Jun-01 Tue
| 10.88
| 10.89
| 10.52
| 10.7
| 875,423
| ###
| 23.7
| 23.7
| 0.8 |
2010-May-31 Mon
| ###
| ###
| 10.8
| 10.88
| 1,004,176
| 5,422,550
| ###
| ###
| 0.8 |
2010-May-28 Fri
| ###
| 11.27
| ###
| 11.23
|
|
| 82.6
| 82.6
| 0.8 |
2010-May-27 Thu
| 10.52
| 10.8
| 10.45
| 10.72
| 1,672,070
| 17,765,743
| ###
| ###
| 0.8 |
2010-May-26 Wed
| 10.56
| 10.74
| 10.45
| 10.49
| 1,790,977
| ###
| ###
| ###
| ### |
2010-May-25 Tue
| 10.55
| 10.71
| 10.24
| 10.26
| 1,491,644
| 15,624,970
| 30.7
| 30.7
| 0.7 |
2010-May-24 Mon
| ###
| ###
| 10.79
| 10.8
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 10.55
| ###
| 10.52
| ###
| 1,842,977
| 9,694,059
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| 10.85
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 11.21
| 11.4
|
|
| 26.5
| 26.5
| 0.8 |
2010-May-17 Mon
| 11.52
| 11.87
| 11.45
| 11.46
| 2,326,352
| ###
| 47.1
| 47.1
| 0.8 |
2010-May-14 Fri
| ###
| ###
| 11.53
| ###
| 1,140,670
| ###
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 11.7
| 11.76
| 11.51
| ###
| 1,079,926
| ###
| 25.1
| 25.1
| 0.0 |
2010-May-12 Wed
| 11.54
| 11.83
| ###
| 11.47
|
|
| 29.0
| 29.0
| ### |
2010-May-11 Tue
| 11.5
| 11.55
| ###
| 11.22
|
|
| 33.4
| 33.4
| ### |
2010-May-10 Mon
| ###
| 11.26
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2010-May-07 Fri
| 10.51
| 11.2
| 10.51
| 10.87
| 2,233,124
| ###
| ###
| ###
| ### |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 2,584,275
| 0
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 10.77
| ###
| 10.4
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 11.84
| ###
| 11.43
| ###
| 1,265,523
| ###
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 11.49
| 11.85
| 11.42
| 11.7
|
|
| 86.5
| 86.5
| 0.8 |
2010-Apr-30 Fri
| 11.55
| 11.79
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 11.7
| 11.73
| 11.41
| 11.58
| 1,714,321
| ###
| 35.7
| 35.7
| 0.8 |
2010-Apr-28 Wed
| 11.8
| 11.8
| ###
| 11.75
|
|
| 30.8
| 30.8
| ### |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 849,172
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 11.88
| 12.23
| 11.86
| 11.87
|
|
| ###
| ###
| 0.8 |
2010-Apr-22 Thu
| ###
| 12.29
| 11.82
| 11.85
|
|
| 16.3
| 16.3
| ### |
2010-Apr-21 Wed
| ###
| 12.5
| 12.27
| 12.27
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| 12.42
| ###
| ###
| 1,041,322
| ###
| 21.3
| 21.3
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| 12.52
|
|
| 32.7
| 32.7
| 0.9 |
2010-Apr-15 Thu
| 12.73
| 12.75
| 12.5
| 12.56
|
|
| 26.5
| 26.5
| 0.9 |
2010-Apr-14 Wed
| ###
| 12.71
| 12.43
| ###
| 1,083,581
| ###
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| 12.5
|
|
| 83.8
| 83.8
| 0.9 |
2010-Apr-12 Mon
| ###
| ###
| 12.24
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2010-Apr-08 Thu
| ###
| ###
| 11.81
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Apr-07 Wed
| 11.56
| ###
| 11.56
| ###
| 1,793,687
| ###
| 87.8
| 87.8
| 0.0 |
2010-Apr-06 Tue
| ###
| 11.49
| 11.27
| 11.4
| 805,221
| ###
| ###
| ###
| 0.8 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 640,186
| 0
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2010-Mar-30 Tue
| 11.21
| 11.29
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Mar-29 Mon
| ###
| 11.42
| ###
| 11.25
| 608,744
| 3,475,928
| ###
| ###
| ### |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 472,787
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| 11.44
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 11.4
| 11.42
| 11.22
| 11.4
| 993,878
| ###
| ###
| ###
| 0.8 |
2010-Mar-23 Tue
| ###
| 11.45
| ###
| ###
| 1,819,083
| 10,414,250
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2010-Mar-19 Fri
| 11.26
| 11.28
| ###
| ###
| 1,177,022
| ###
| 19.9
| 19.9
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 11.26
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2010-Mar-17 Wed
| 11.21
| ###
| ###
| 11.26
|
|
| 69.9
| 69.9
| 0.8 |
2010-Mar-16 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Mar-15 Mon
| 11.51
| 11.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 11.25
| 11.72
| 11.2
| 11.43
|
|
| 80.9
| 80.9
| ### |
2010-Mar-11 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 10.85
| 10.86
|
|
| ###
| ###
| 0.8 |
2010-Mar-09 Tue
| ###
| ###
| 10.85
| ###
| 986,671
| ###
| 72.6
| 72.6
| 0.0 |
2010-Mar-08 Mon
| 10.79
| ###
| 10.75
| 10.88
|
|
| ###
| ###
| 0.8 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| 10.28
| 1,154,744
| 0
| ###
| ###
| 0.7 |
2010-Mar-03 Wed
| 10.44
| 10.44
| 10.22
| 10.28
| 782,029
| 8,078,359
| 20.2
| 20.2
| 0.7 |
2010-Mar-02 Tue
| 10.21
| 10.48
| ###
| 10.43
|
|
| 86.6
| 86.6
| 0.7 |
2010-Mar-01 Mon
| 10.5
| 10.5
| 10.26
| 10.28
| 1,326,653
| 13,770,658
| ###
| ###
| 0.7 |
2010-Feb-26 Fri
| 10.44
| 10.5
| ###
| 10.5
|
|
| 75.5
| 75.5
| 0.8 |
2010-Feb-25 Thu
| 10.4
| 10.48
| ###
| 10.29
| 2,114,855
| 11,081,840
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| 10.2
| 1,226,853
| 0
| ###
| ###
| 0.7 |
2010-Feb-22 Mon
| 10.2
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| 10.25
| 9.87
| ###
| 979,189
| 9,850,641
| 32.3
| 32.3
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| 9.87
| ###
| 1,238,720
| 6,113,083
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 9.55
| 9.8
| 9.5
| 9.8
| 1,100,947
| ###
| 88.8
| 88.8
| 0.7 |
2010-Feb-15 Mon
| 9.45
| 9.54
| ###
| 9.47
|
|
| 75.2
| 75.2
| ### |
2010-Feb-12 Fri
| 9.43
| 9.58
| ###
| 9.53
| 1,076,851
| ###
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| 9.25
| ###
| 9.2
| 561,776
| ###
| 71.9
| 71.9
| 0.7 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 8.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 426,680
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 9.49
| ###
| 9.47
| 928,522
| ###
| 93.1
| 93.1
| ### |
2010-Feb-03 Wed
| ###
| 9.47
| ###
| ###
| 810,427
| 3,837,371
| 18.1
| 18.1
| 0.0 |
2010-Feb-02 Tue
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 972,325
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 9.24
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2010-Jan-27 Wed
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2010-Jan-25 Mon
| ###
| 9.46
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| 9.54
| ###
| 9.49
| 1,756,649
| ###
| ###
| ###
| 0.7 |
2010-Jan-21 Thu
| 9.75
| 9.75
| ###
| ###
| 1,740,346
| 8,484,186
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 9.72
| 9.83
| 1,760,058
| 8,553,881
| ###
| ###
| 0.7 |
2010-Jan-19 Tue
| ###
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 9.76
| ###
| 9.46
| ###
| 1,370,721
| ###
| 83.0
| 83.0
| 0.0 |
2010-Jan-15 Fri
| 9.7
| 9.86
| 9.46
| 9.86
|
|
| 83.9
| 83.9
| 0.7 |
2010-Jan-14 Thu
| 9.55
| 9.74
| ###
| 9.71
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 9.25
| 9.49
| ###
| 9.49
| 1,115,288
| 5,292,041
| ###
| ###
| 0.7 |
2010-Jan-12 Tue
| 9.5
| 9.5
| 9.26
| ###
| 738,275
| ###
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 9.25
| 9.56
| 9.25
| 9.54
|
|
| 85.8
| 85.8
| ### |
2010-Jan-08 Fri
| 9.25
| 9.4
| 9.22
| 9.22
|
|
| ###
| ###
| 0.7 |
2010-Jan-07 Thu
| 9.25
| ###
| ###
| 9.27
| 1,236,170
| 0
| 68.7
| 68.7
| 0.7 |
2010-Jan-06 Wed
| 9.54
| 9.56
| ###
| 9.25
|
|
| ###
| ###
| ### |
2010-Jan-05 Tue
| 9.5
| ###
| 9.5
| 9.55
| 1,475,775
| ###
| ###
| ###
| 0.7 |
2010-Jan-04 Mon
| 9.25
| 9.43
| 9.25
| 9.41
| 577,157
| 5,390,646
| ###
| ###
| 0.7 |
2009-Dec-31 Thu
| 9.23
| ###
| 9.21
| ###
| 923,520
| ###
| 71.4
| 71.4
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-29 Tue
| 8.79
| ###
| 8.78
| ###
| 934,282
| ###
| 85.3
| 85.3
| 0.0 |
2009-Dec-24 Thu
| 8.75
| 8.78
| ###
| 8.7
| 555,674
| ###
| ###
| ###
| ### |
2009-Dec-23 Wed
| ###
| 8.88
| 8.55
| 8.7
| 1,515,781
| ###
| ###
| ###
| ### |
2009-Dec-22 Tue
| 8.2
| 8.59
| ###
| 8.55
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| 8.2
| 8.24
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2009-Dec-18 Fri
| 8.22
| 8.22
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 1,861,278
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| 8.46
| ###
| 8.44
| 1,885,842
| ###
| 92.4
| 92.4
| 0.6 |
2009-Dec-14 Mon
| ###
| 8.43
| ###
| ###
| 1,578,756
| 6,654,456
| 18.2
| 18.2
| 0.0 |
2009-Dec-11 Fri
| 8.5
| 8.56
| ###
| ###
| 1,666,944
| 7,134,520
| 17.5
| 17.5
| 0.0 |
2009-Dec-10 Thu
| 8.53
| 8.59
| 8.4
| 8.49
| 2,053,083
| 17,440,940
| 36.7
| 36.7
| ### |
2009-Dec-09 Wed
| ###
| ###
| 8.44
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2009-Dec-08 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 9.21
| 9.25
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2009-Dec-04 Fri
| 9.21
| 9.23
| ###
| ###
| 1,506,747
| ###
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| 9.26
| 2,360,426
| 0
| 29.1
| 29.1
| ### |
2009-Dec-02 Wed
| 9.81
| ###
| 9.29
| 9.47
| 2,261,628
| ###
| 12.2
| 12.2
| ### |
2009-Dec-01 Tue
| 9.75
| ###
| 9.52
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Nov-30 Mon
| ###
| 9.8
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2009-Nov-27 Fri
| 9.44
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2009-Nov-25 Wed
| 9.8
| 9.88
| 9.57
| 9.58
| 1,161,673
| ###
| 16.9
| 16.9
| 0.7 |
2009-Nov-24 Tue
| ###
| ###
| 9.8
| 9.82
|
|
| 26.9
| 26.9
| ### |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
| 408,170
| 0
| 67.2
| 67.2
| 0.0 |
2009-Nov-20 Fri
| 9.83
| ###
| 9.82
| ###
| 730,280
| 3,585,674
| 80.9
| 80.9
| 0.0 |
2009-Nov-19 Thu
| 9.88
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| 10.22
| 9.72
| 9.78
| 1,990,546
| 19,845,743
| ###
| ###
| 0.7 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2009-Nov-13 Fri
| ###
| 10.29
| ###
| ###
| 1,267,825
| 6,522,959
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 10.44
| ###
| ###
| 823,470
| ###
| 24.0
| 24.0
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 10.27
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2009-Nov-10 Tue
| 10.57
| 10.72
| 10.46
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Nov-09 Mon
| ###
| 10.44
| ###
| 10.4
|
|
| 66.8
| 66.8
| 0.7 |
2009-Nov-06 Fri
| ###
| ###
| ###
| 10.25
| 860,543
| 0
| ###
| ###
| 0.7 |
2009-Nov-05 Thu
| ###
| ###
| 9.85
| ###
| 906,624
| 4,465,123
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| 10.24
| ###
| ###
| 430,944
| ###
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 929,587
| 0
| 29.4
| 29.4
| 0.0 |
2009-Oct-30 Fri
| 10.5
| 10.54
| 10.24
| 10.26
|
|
| 15.7
| 15.7
| 0.7 |
2009-Oct-29 Thu
| 10.51
| 10.53
| 10.25
| 10.29
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| ###
| 10.87
| 10.55
| ###
| 676,872
| ###
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 10.75
| 10.78
| 10.52
| ###
| 861,153
| 9,171,279
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 10.88
| ###
| ###
| 10.72
| 1,103,880
| 0
| ###
| ###
| 0.8 |
2009-Oct-23 Fri
| ###
| ###
| 10.82
| 10.87
|
|
| ###
| ###
| ### |
2009-Oct-22 Thu
| 11.25
| 11.27
| ###
| ###
| 1,315,579
| 7,413,287
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 11.48
| 11.48
| 11.22
| 11.25
|
|
| ###
| ###
| ### |
2009-Oct-20 Tue
| 11.55
| 11.59
| ###
| 11.45
| 669,973
| ###
| ###
| ###
| 0.8 |
2009-Oct-19 Mon
| 11.5
| ###
| 11.47
| 11.47
| 704,542
| 4,040,548
| 39.1
| 39.1
| ### |
2009-Oct-16 Fri
| 11.25
| 11.55
| 11.21
| 11.49
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| ###
| 11.7
| ###
| ###
| 1,814,545
| 10,615,088
| 11.2
| 11.2
| 0.0 |
2009-Oct-14 Wed
| 11.77
| 11.82
| 11.57
| 11.57
|
|
| 18.2
| 18.2
| ### |
2009-Oct-13 Tue
| 11.85
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| ###
| 11.81
| 11.85
| 760,589
| 4,491,278
| 30.7
| 30.7
| ### |
2009-Oct-09 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 803,087
| 0
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2009-Oct-06 Tue
| ###
| 12.2
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-Oct-05 Mon
| 11.8
| 12.2
| 11.8
| ###
| 872,955
| ###
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 11.75
| 11.78
|
|
| 25.1
| 25.1
| ### |
2009-Oct-01 Thu
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,024,873
| 0
| 32.2
| 32.2
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 12.24
|
|
| 34.2
| 34.2
| 0.9 |
2009-Sep-28 Mon
| 12.26
| ###
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 12.2
| ###
| ###
| ###
| 722,054
| 0
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 12.25
| ###
| 12.2
| 12.26
| 852,557
| ###
| 71.5
| 71.5
| 0.9 |
2009-Sep-23 Wed
| ###
| 12.41
| 12.27
| ###
| 374,653
| ###
| 32.3
| 32.3
| 0.0 |
2009-Sep-22 Tue
| ###
| 12.27
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2009-Sep-21 Mon
| 12.42
| 12.42
| ###
| 12.23
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| 12.52
| 12.53
| ###
| 12.41
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 12.25
| ###
| ###
| ###
| 1,406,624
| 0
| 81.1
| 81.1
| 0.0 |
2009-Sep-16 Wed
| 12.24
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2009-Sep-15 Tue
| 12.2
| 12.29
| ###
| 12.22
| 948,627
| ###
| ###
| ###
| 0.9 |
2009-Sep-14 Mon
| 12.24
| 12.27
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2009-Sep-10 Thu
| ###
| ###
| ###
| 12.26
|
|
| 30.0
| 30.0
| 0.9 |
2009-Sep-09 Wed
| 12.47
| 12.5
| ###
| ###
| 814,525
| 5,090,781
| 21.6
| 21.6
| 0.0 |
2009-Sep-08 Tue
| ###
| 12.47
| 12.27
| 12.41
| 1,066,556
| ###
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| 12.28
| ###
| 12.23
|
|
| 70.5
| 70.5
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 862,258
| 0
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| 12.21
| ###
| ###
| 887,944
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| 12.4
|
|
| 72.7
| 72.7
| 0.9 |
2009-Aug-31 Mon
| 12.8
| ###
| 12.23
| ###
| 1,538,079
| 9,405,353
| 18.1
| 18.1
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| 12.54
| 12.8
| 1,945,555
| 12,198,629
| 9.2
| 9.2
| 0.9 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| 13.59
| ###
| 13.49
|
|
| 78.5
| 78.5
| ### |
2009-Aug-25 Tue
| ###
| 13.41
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Aug-24 Mon
| 12.89
| ###
| 12.83
| ###
| 1,096,944
| ###
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 12.52
| ###
| 12.51
| 12.72
| 1,526,243
| 9,546,649
| ###
| ###
| 0.9 |
2009-Aug-20 Thu
| 12.25
| 12.52
| ###
| 12.48
| 1,805,520
| 11,302,555
| ###
| ###
| ### |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2009-Aug-17 Mon
| 12.29
| 12.45
| 12.25
| 12.28
| 554,428
| 6,847,185
| 40.5
| 40.5
| 0.9 |
2009-Aug-14 Fri
| 12.49
| 12.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| 12.46
| ###
| 12.46
|
|
| 82.7
| 82.7
| 0.9 |
2009-Aug-12 Wed
| 11.82
| ###
| 11.76
| ###
| 732,685
| 4,308,187
| 72.1
| 72.1
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2009-Aug-10 Mon
| 12.25
| 12.4
| ###
| ###
| 675,676
| ###
| 20.9
| 20.9
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Aug-06 Thu
| 12.52
| ###
| 12.2
| ###
| 612,947
| 3,738,976
| 18.7
| 18.7
| 0.0 |
2009-Aug-05 Wed
| 12.8
| 12.81
| 12.55
| ###
| 402,559
| 5,104,448
| 35.0
| 35.0
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| 12.73
| 993,585
| 0
| 23.0
| 23.0
| ### |
2009-Aug-03 Mon
| ###
| ###
| 12.81
| 12.89
| 463,083
| 2,966,046
| 23.7
| 23.7
| ### |
2009-Jul-31 Fri
| 12.82
| ###
| ###
| ###
| 852,451
| 0
| 76.1
| 76.1
| 0.0 |
2009-Jul-30 Thu
| 12.55
| 12.71
| 12.43
| ###
| 423,455
| 5,322,829
| 68.8
| 68.8
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| 12.47
| 392,726
| 0
| 26.0
| 26.0
| ### |
2009-Jul-28 Tue
| 12.88
| 12.88
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| 12.78
| 725,688
| 0
| 88.8
| 88.8
| 0.9 |
2009-Jul-24 Fri
| 12.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2009-Jul-22 Wed
| ###
| 12.52
| ###
| 12.52
| 833,944
| 5,220,489
| 86.6
| 86.6
| 0.9 |
2009-Jul-21 Tue
| 12.5
| ###
| 12.26
| 12.4
| 575,785
| ###
| 29.9
| 29.9
| 0.9 |
2009-Jul-20 Mon
| ###
| ###
| 12.41
| 12.42
|
|
| 21.1
| 21.1
| 0.9 |
2009-Jul-17 Fri
| ###
| ###
| ###
| 12.48
|
|
| 24.5
| 24.5
| ### |
2009-Jul-16 Thu
| ###
| ###
| ###
| 12.53
| 970,372
| 0
| 90.2
| 90.2
| ### |
2009-Jul-15 Wed
| 11.8
| ###
| 11.59
| 11.76
| 654,783
| ###
| ###
| ###
| 0.8 |
2009-Jul-14 Tue
| 11.79
| ###
| ###
| 11.77
| 737,027
| 0
| ###
| ###
| ### |
2009-Jul-13 Mon
| 11.8
| 11.86
| 11.53
| 11.53
|
|
| ###
| ###
| ### |
2009-Jul-10 Fri
| ###
| ###
| 11.59
| 11.78
| 471,150
| ###
| 72.4
| 72.4
| ### |
2009-Jul-09 Thu
| 11.58
| 11.75
| 11.42
| 11.57
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| 11.7
| 11.77
| 11.42
| 11.56
|
|
| ###
| ###
| 0.8 |
2009-Jul-07 Tue
| 12.21
| ###
| ###
| ###
| 885,220
| 0
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 12.22
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 12.55
| 12.83
| ###
| 12.4
|
|
| 20.2
| 20.2
| 0.9 |
2009-Jul-02 Thu
| ###
| ###
| 12.56
| 12.57
|
|
| 6.8
| 6.8
| 0.9 |
2009-Jul-01 Wed
| 13.79
| ###
| ###
| ###
| 1,033,024
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 13.28
| ###
| 13.23
| 13.85
|
|
| ###
| ###
| ### |
2009-Jun-29 Mon
| 13.2
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| 13.5
| ###
| ###
| 1,539,978
| 10,394,851
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 12.43
| 12.87
| 12.43
| 12.71
| 762,450
| ###
| 80.3
| 80.3
| 0.9 |
2009-Jun-24 Wed
| ###
| ###
| 12.23
| 12.43
|
|
| ###
| ###
| 0.9 |
2009-Jun-23 Tue
| 12.55
| ###
| ###
| 12.5
| 1,584,277
| 0
| 44.8
| 44.8
| 0.9 |
2009-Jun-22 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| 12.26
| 11.73
| 11.74
| 652,788
| ###
| 18.9
| 18.9
| 0.8 |
2009-Jun-18 Thu
| 11.75
| ###
| ###
| ###
| 1,082,189
| 0
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 12.25
| 12.56
| 11.81
| 11.81
| 1,046,076
| ###
| 18.1
| 18.1
| ### |
2009-Jun-16 Tue
| 12.2
| 12.83
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Jun-15 Mon
| 12.55
| ###
| 12.23
| ###
| 919,557
| ###
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 12.8
| ###
| 12.46
| 12.5
|
|
| 20.3
| 20.3
| 0.9 |
2009-Jun-11 Thu
| 12.86
| ###
| 12.48
| 12.71
|
|
| 24.0
| 24.0
| 0.9 |
2009-Jun-10 Wed
| 12.53
| ###
| 12.53
| 12.79
| 1,209,778
| 7,579,259
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| 12.47
| 12.47
|
|
| ###
| ###
| ### |
2009-Jun-05 Fri
| ###
| ###
| 12.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 12.4
| 12.43
|
|
| ###
| ###
| 0.9 |
2009-Jun-03 Wed
| ###
| ###
| ###
| 13.22
| 1,867,348
| 0
| 23.2
| 23.2
| 0.9 |
2009-Jun-02 Tue
| 12.8
| 13.28
| 12.76
| 13.27
| 1,810,481
| ###
| 86.9
| 86.9
| 0.9 |
2009-Jun-01 Mon
| 12.25
| 12.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 11.78
| ###
| 1,152,058
| 6,785,621
| 15.7
| 15.7
| 0.0 |
2009-May-28 Thu
| 11.48
| 12.4
| 11.41
| ###
| 1,544,524
| 18,387,558
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 11.49
| ###
| 11.48
| 1,267,244
| ###
| ###
| ###
| 0.8 |
2009-May-26 Tue
| 10.56
| ###
| 10.48
| ###
| 535,743
| ###
| 71.2
| 71.2
| 0.0 |
2009-May-25 Mon
| 10.52
| 10.84
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 10.54
| ###
| ###
| 10.44
| 892,949
| 0
| 31.6
| 31.6
| 0.7 |
2009-May-21 Thu
| ###
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| 10.55
| ###
| 10.54
| 771,150
| ###
| ###
| ###
| 0.8 |
2009-May-19 Tue
| 10.47
| 10.5
| 10.25
| ###
| 485,447
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| 10.25
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 9.7
| 9.88
| 902,377
| 4,376,528
| ###
| ###
| 0.7 |
2009-May-13 Wed
| 10.8
| 10.8
| 10.2
| ###
| 720,944
| ###
| 10.7
| 10.7
| 0.0 |
2009-May-12 Tue
| 10.85
| 10.89
| 10.53
| 10.7
| 813,843
| 8,716,258
| ###
| ###
| 0.8 |
2009-May-11 Mon
| ###
| ###
| 10.79
| ###
| 711,874
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2009-May-07 Thu
| 10.76
| 10.77
| ###
| ###
| 1,161,056
| 6,252,286
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| 10.8
| ###
| 10.44
|
|
| 79.0
| 79.0
| 0.7 |
2009-May-05 Tue
| 10.2
| 10.49
| ###
| ###
| 1,847,940
| 9,692,445
| 74.6
| 74.6
| 0.0 |
2009-May-04 Mon
| ###
| 10.24
| ###
| ###
| 699,049
| ###
| 61.3
| 61.3
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 417,371
| 0
| 29.7
| 29.7
| 0.0 |
2009-Apr-30 Thu
| ###
| 10.42
| 9.75
| ###
| 1,086,353
| 10,955,870
| 10.5
| 10.5
| 0.0 |
2009-Apr-29 Wed
| ###
| 10.26
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Apr-28 Tue
| 10.23
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Apr-27 Mon
| ###
| 10.4
| ###
| 10.29
|
|
| ###
| ###
| ### |
2009-Apr-24 Fri
| 9.8
| ###
| ###
| ###
| 558,420
| 0
| 80.5
| 80.5
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2009-Apr-22 Wed
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 9.44
| 9.73
| ###
| 9.73
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| 9.4
| 9.55
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2009-Apr-16 Thu
| 9.25
| ###
| ###
| 9.28
| 817,056
| 0
| 66.4
| 66.4
| 0.7 |
2009-Apr-15 Wed
| 9.27
| ###
| 9.23
| 9.25
|
|
| 27.0
| 27.0
| ### |
2009-Apr-14 Tue
| 9.25
| 9.4
| 9.25
| 9.29
|
|
| 66.2
| 66.2
| ### |
2009-Apr-09 Thu
| 8.88
| 9.2
| 8.88
| 9.2
| 723,627
| 6,541,588
| 83.1
| 83.1
| 0.7 |
2009-Apr-08 Wed
| ###
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2009-Apr-07 Tue
| 9.22
| ###
| ###
| ###
| 719,950
| 0
| 30.6
| 30.6
| 0.0 |
2009-Apr-06 Mon
| 9.2
| ###
| ###
| ###
| 441,550
| 0
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 9.21
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| 8.8
| ###
| 1,230,953
| ###
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 8.76
| 8.86
| 1,062,988
| 4,655,887
| 22.8
| 22.8
| 0.6 |
2009-Mar-31 Tue
| 9.53
| 9.57
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 9.75
|
|
| 21.4
| 21.4
| ### |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 9.76
| ###
| 798,755
| 3,897,924
| 66.4
| 66.4
| 0.0 |
2009-Mar-25 Wed
| 9.45
| 10.2
| 9.4
| ###
| 1,187,846
| ###
| 91.2
| 91.2
| 0.0 |
2009-Mar-24 Tue
| ###
| 9.77
| 9.44
| 9.54
|
|
| 32.6
| 32.6
| ### |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2009-Mar-19 Thu
| 9.26
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2009-Mar-18 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 8.72
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2009-Mar-16 Mon
| 8.7
| ###
| 8.48
| 8.57
|
|
| ###
| ###
| 0.6 |
2009-Mar-13 Fri
| 8.58
| 8.83
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2009-Mar-12 Thu
| 8.79
| 8.81
| ###
| 8.48
|
|
| 14.4
| 14.4
| 0.6 |
2009-Mar-11 Wed
| ###
| ###
| 8.79
| 8.83
| 800,455
| ###
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| 8.76
| 8.86
| 647,250
| 2,834,955
| 30.6
| 30.6
| 0.6 |
2009-Mar-09 Mon
| 8.8
| ###
| 8.74
| 8.87
| 251,047
| 1,097,075
| 78.2
| 78.2
| ### |
2009-Mar-06 Fri
| ###
| ###
| 8.58
| 8.84
| 566,277
| 2,429,328
| ###
| ###
| ### |
2009-Mar-05 Thu
| ###
| ###
| 8.55
| ###
| 842,289
| 3,600,785
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 9
| ###
| 8.73
| 8.82
| 711,881
| ###
| 22.7
| 22.7
| ### |
2009-Mar-03 Tue
| 8.4
| 9.29
| 8.4
| 9.2
|
|
| ###
| ###
| 0.7 |
2009-Mar-02 Mon
| 9.4
| 9.5
| ###
| 8.85
|
|
| 14.3
| 14.3
| 0.6 |
2009-Feb-27 Fri
| 9.45
| 9.51
| 9.25
| 9.4
|
|
| 27.0
| 27.0
| ### |
2009-Feb-26 Thu
| ###
| 9.54
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2009-Feb-25 Wed
| 9.55
| 9.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 9.4
| ###
| ###
| 864,241
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 8.4
| ###
| 8.26
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2009-Feb-20 Fri
| 8.79
| 8.87
| 8.52
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Feb-19 Thu
| ###
| 9.74
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| 9.58
| 2,029,522
| 0
| ###
| ###
| 0.7 |
2009-Feb-17 Tue
| ###
| 10.5
| ###
| 10.45
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| ###
| ###
| 9.86
| ###
| 677,884
| ###
| 80.3
| 80.3
| 0.0 |
2009-Feb-13 Fri
| 9.49
| ###
| 9.45
| 9.85
| 1,054,624
| ###
| 82.8
| 82.8
| ### |
2009-Feb-12 Thu
| ###
| 9.49
| ###
| 9.42
|
|
| 79.5
| 79.5
| 0.7 |
2009-Feb-11 Wed
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| 8.79
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2009-Feb-05 Thu
| 8.72
| 8.73
| 8.4
| ###
| 1,018,743
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 8.79
| 8.83
| ###
| ###
| 921,173
| 4,066,978
| 34.4
| 34.4
| 0.0 |
2009-Feb-03 Tue
| 8.74
| 8.87
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Feb-02 Mon
| ###
| 8.88
| 8.53
| ###
| 843,878
| 7,345,957
| 32.1
| 32.1
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| 8.2
| 8.77
| 1,078,928
| ###
| 89.9
| 89.9
| ### |
2009-Jan-29 Thu
| 8.21
| 8.4
| ###
| 8.4
| 1,259,171
| ###
| 86.1
| 86.1
| ### |
2009-Jan-28 Wed
| 7.89
| 8.25
| 7.78
| 8.2
|
|
| ###
| ###
| 0.6 |
2009-Jan-27 Tue
| 7.83
| ###
| 7.71
| 7.89
| 661,273
| ###
| ###
| ###
| ### |
2009-Jan-23 Fri
| 7.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 7.89
| ###
| 7.71
| 7.8
| 659,146
| ###
| ###
| ###
| 0.6 |
2009-Jan-21 Wed
| 7.85
| 7.88
| 7.7
| 7.85
| 779,551
| ###
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| 7.78
| 7.88
| ###
| 7.88
| 750,078
| ###
| ###
| ###
| 0.6 |
2009-Jan-19 Mon
| 7.7
| ###
| 7.7
| 7.86
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 7.4
| ###
| 7.4
| ###
| 857,754
| 3,173,689
| 84.2
| 84.2
| 0.0 |
2009-Jan-15 Thu
| ###
| 7.77
| 7.21
| 7.25
| 1,548,445
| 11,597,853
| ###
| ###
| 0.5 |
2009-Jan-14 Wed
| 7.5
| 8.22
| 7.4
| ###
| 1,455,944
| 11,370,922
| 91.7
| 91.7
| 0.0 |
2009-Jan-13 Tue
| 7.5
| 7.51
| ###
| 7.48
| 584,857
| ###
| 31.5
| 31.5
| 0.5 |
2009-Jan-12 Mon
| 7.55
| 7.55
| 7.4
| 7.45
|
|
| 26.2
| 26.2
| 0.5 |
2009-Jan-09 Fri
| ###
| 7.87
| 7.41
| 7.52
|
|
| ###
| ###
| 0.5 |
2009-Jan-08 Thu
| 8.24
| 8.24
| ###
| 7.72
| 847,481
| 3,491,621
| 9.3
| 9.3
| ### |
2009-Jan-07 Wed
| ###
| 8.44
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Jan-06 Tue
| 7.46
| ###
| 7.44
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| 7.45
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 7.21
| ###
| ###
| 7.22
| 267,157
| 0
| 63.5
| 63.5
| 0.5 |
2008-Dec-31 Wed
| ###
| 7.21
| ###
| ###
| 490,146
| 1,766,976
| 62.3
| 62.3
| 0.0 |
2008-Dec-30 Tue
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 2,196,375
| 0
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 7.2
| 7.22
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Dec-19 Fri
| 7
| 7.25
| 6.86
| ###
| 985,925
| ###
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 6.79
| 7.23
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 6.75
| ###
| 6.73
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Dec-16 Tue
| 6.89
| 6.89
| 6.47
| 6.51
| 765,549
| ###
| ###
| ###
| ### |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 815,059
| 0
| 80.5
| 80.5
| 0.0 |
2008-Dec-12 Fri
| 6.83
| ###
| ###
| 6.5
| 1,465,844
| 0
| 11.4
| 11.4
| 0.5 |
2008-Dec-11 Thu
| 7
| ###
| 6.72
| 6.8
|
|
| 25.2
| 25.2
| 0.5 |
2008-Dec-10 Wed
| 6.89
| ###
| 6.77
| ###
| 958,885
| 3,245,825
| 67.1
| 67.1
| 0.0 |
2008-Dec-09 Tue
| 6.73
| 6.86
| 6.55
| 6.86
| 845,851
| ###
| 83.2
| 83.2
| 0.5 |
2008-Dec-08 Mon
| ###
| 6.71
| ###
| 6.48
| 2,254,141
| 7,562,643
| ###
| ###
| 0.5 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Dec-04 Thu
| 6.72
| 6.72
| ###
| ###
| 897,686
| 3,016,224
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 6.8
| ###
| 6.53
| 6.56
| 2,767,870
| ###
| 22.0
| 22.0
| 0.5 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 6.74
| 2,508,477
| 0
| ###
| ###
| ### |
2008-Dec-01 Mon
| 7.7
| 7.74
| ###
| 7.4
| 777,241
| 3,007,922
| ###
| ###
| 0.5 |
2008-Nov-28 Fri
| 7.5
| 7.54
| 7.27
| 7.4
| 2,642,743
| ###
| 24.2
| 24.2
| 0.5 |
2008-Nov-27 Thu
| ###
| 7.49
| ###
| 7.26
| 1,015,323
| 3,802,384
| ###
| ###
| 0.5 |
2008-Nov-26 Wed
| 7.45
| 7.45
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Nov-25 Tue
| ###
| 7.7
| ###
| ###
| 1,046,075
| 4,027,388
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 7.76
| ###
| 7.27
|
|
| 20.9
| 20.9
| ### |
2008-Nov-21 Fri
| ###
| ###
| ###
| 7.45
| 1,238,246
| 0
| 77.9
| 77.9
| 0.5 |
2008-Nov-20 Thu
| ###
| ###
| 7.56
| 7.7
| 1,150,685
| 4,349,589
| ###
| ###
| 0.6 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 1,042,885
| 0
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 320,974
| 0
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| 9.4
| ###
| ###
| 596,724
| ###
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 9.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 9.55
| 9.74
| 9.5
| 9.73
|
|
| 81.7
| 81.7
| ### |
2008-Nov-11 Tue
| ###
| ###
| 9.52
| 9.71
| 483,358
| 2,300,784
| ###
| ###
| ### |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 515,840
| 0
| 85.0
| 85.0
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2008-Nov-06 Thu
| 9.49
| 9.77
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 9.89
| ###
| 9.42
| ###
| 844,856
| 3,979,271
| 21.5
| 21.5
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| 9.4
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Nov-03 Mon
| ###
| 10.29
| 9.2
| ###
| 1,222,646
| 11,914,685
| 78.0
| 78.0
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 8.75
| ###
| 738,285
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| 9.25
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| 8.74
| 8.25
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Oct-28 Tue
| 8.7
| 8.7
| 8.2
| 8.2
|
|
| 20.0
| 20.0
| 0.6 |
2008-Oct-27 Mon
| ###
| ###
| ###
| 8.75
| 650,842
| 0
| 42.5
| 42.5
| 0.6 |
2008-Oct-24 Fri
| ###
| ###
| 8.8
| 8.86
| 936,620
| 4,121,128
| ###
| ###
| 0.6 |
2008-Oct-23 Thu
| ###
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 9.74
| 9.76
| 9.46
| 9.46
| 1,129,159
| ###
| ###
| ###
| 0.7 |
2008-Oct-21 Tue
| ###
| ###
| ###
| 9.7
| 1,287,921
| 0
| ###
| ###
| 0.7 |
2008-Oct-20 Mon
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 10.45
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| 10.44
| ###
| ###
| 1,442,546
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 10.55
| 10.8
|
|
| 29.9
| 29.9
| ### |
2008-Oct-14 Tue
| ###
| 11.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Oct-13 Mon
| 10.42
| 10.84
| 10.42
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Oct-10 Fri
| 10.52
| 10.58
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Oct-09 Thu
| 10.85
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 11.51
| 11.52
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 12.7
| 12.7
| 11.75
| 11.75
| 210,840
| ###
| ###
| ###
| ### |
2008-Oct-03 Fri
| 12.7
| ###
| 12.29
| 12.8
| 704,377
| ###
| ###
| ###
| 0.9 |
2008-Oct-02 Thu
| 12.55
| 12.8
| 12.21
| 12.75
| 780,459
| ###
| 83.9
| 83.9
| ### |
2008-Oct-01 Wed
| 12.8
| ###
| ###
| ###
| 912,728
| 0
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 11.5
| 12.76
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 12.8
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 12.27
| 12.74
| 1,316,557
| 8,077,077
| ###
| ###
| ### |
2008-Sep-25 Thu
| ###
| 12.75
| ###
| 12.75
|
|
| 93.1
| 93.1
| ### |
2008-Sep-24 Wed
| ###
| ###
| 11.22
| ###
| 594,346
| 3,334,281
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 11.21
| ###
| 11.2
|
|
| 81.3
| 81.3
| 0.8 |
2008-Sep-22 Mon
| 11.45
| ###
| 10.87
| ###
| 1,342,241
| 7,295,079
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 10.8
| ###
| 10.71
| ###
| 2,207,678
| ###
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 10.85
| ###
| ###
| 10.79
|
|
| 41.7
| 41.7
| ### |
2008-Sep-17 Wed
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 10.79
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2008-Sep-15 Mon
| ###
| 11.55
| ###
| 11.25
| 1,095,046
| ###
| 84.4
| 84.4
| ### |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2008-Sep-11 Thu
| ###
| 11.29
| 10.51
| 10.8
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 11.45
| 11.76
| ###
| ###
| 888,272
| ###
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 769,045
| 0
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 11.2
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Sep-04 Thu
| 11.59
| ###
| 11.55
| 11.72
|
|
| 85.5
| 85.5
| 0.8 |
2008-Sep-03 Wed
| ###
| ###
| ###
| 11.77
| 1,180,852
| 0
| ###
| ###
| ### |
2008-Sep-02 Tue
| 12.73
| 12.73
| 12.23
| 12.25
| 763,729
| ###
| ###
| ###
| 0.9 |
2008-Sep-01 Mon
| 12.29
| 12.72
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 12.86
| 12.44
| 12.55
|
|
| ###
| ###
| ### |
2008-Aug-28 Thu
| 12.22
| 12.45
| 12.21
| 12.41
| 1,151,588
| 14,199,080
| 77.8
| 77.8
| ### |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| 12.48
| ###
| ###
| 1,091,725
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 11.75
| 11.87
| 11.71
| 11.75
| 649,650
| 7,659,373
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| ###
| 11.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| 11.71
| 434,554
| 0
| 26.1
| 26.1
| ### |
2008-Aug-18 Mon
| ###
| ###
| 11.8
| 11.87
|
|
| ###
| ###
| 0.8 |
2008-Aug-15 Fri
| ###
| ###
| 11.86
| ###
| 653,643
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 11.59
| ###
| 11.59
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 11.51
| 11.51
| 1,129,472
| ###
| 13.9
| 13.9
| 0.8 |
2008-Aug-12 Tue
| ###
| 12.4
| ###
| ###
| 632,878
| 3,923,843
| 21.1
| 21.1
| 0.0 |
2008-Aug-11 Mon
| 12.29
| 12.41
| 12.23
| ###
| 872,746
| ###
| 74.1
| 74.1
| 0.0 |
2008-Aug-08 Fri
| 11.81
| ###
| ###
| ###
| 792,182
| 0
| 83.4
| 83.4
| 0.0 |
2008-Aug-07 Thu
| ###
| 12.41
| 11.83
| 11.85
| 948,841
| 11,499,952
| 27.8
| 27.8
| ### |
2008-Aug-06 Wed
| 11.57
| ###
| 11.5
| 11.79
| 1,186,077
| 6,819,942
| ###
| ###
| 0.8 |
2008-Aug-05 Tue
| 11.87
| ###
| ###
| 11.57
| 1,045,785
| 0
| ###
| ###
| ### |
2008-Aug-04 Mon
| 11.88
| ###
| 11.86
| ###
| 343,572
| 2,037,381
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 11.7
| 11.84
| 778,448
| 4,553,920
| 33.3
| 33.3
| 0.8 |
2008-Jul-31 Thu
| ###
| ###
| 11.85
| ###
| 733,840
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 11.81
| 11.88
| 549,284
| 3,243,522
| ###
| ###
| 0.8 |
2008-Jul-29 Tue
| ###
| 12.27
| ###
| ###
| 784,147
| 4,810,741
| 40.5
| 40.5
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 649,372
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 12.4
| 12.41
| ###
| 12.21
| 495,851
| 3,076,755
| 29.6
| 29.6
| 0.9 |
2008-Jul-24 Thu
| 12.26
| 12.41
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 12.26
| ###
| ###
| 12.26
| 851,958
| 0
| ###
| ###
| 0.9 |
2008-Jul-22 Tue
| ###
| 12.4
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 12.49
| 12.26
| 12.4
| 372,824
| ###
| 69.4
| 69.4
| 0.9 |
2008-Jul-18 Fri
| 12.29
| 12.46
| ###
| 12.21
| 412,928
| 2,572,541
| ###
| ###
| 0.9 |
2008-Jul-17 Thu
| 12.8
| 12.85
| 12.29
| 12.5
| 656,659
| ###
| ###
| ###
| 0.9 |
2008-Jul-16 Wed
| ###
| 12.89
| ###
| 12.76
|
|
| 76.7
| 76.7
| ### |
2008-Jul-15 Tue
| 12.57
| 12.89
| 12.57
| 12.77
| 566,982
| 7,217,680
| ###
| ###
| 0.9 |
2008-Jul-14 Mon
| ###
| ###
| 12.55
| 12.71
|
|
| 30.6
| 30.6
| 0.9 |
2008-Jul-11 Fri
| 12.8
| ###
| 12.8
| 12.88
| 745,155
| ###
| 68.4
| 68.4
| ### |
2008-Jul-10 Thu
| 12.8
| ###
| 12.76
| ###
| 884,478
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Jul-08 Tue
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 286,155
| 0
| 81.9
| 81.9
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| 13.27
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 12.8
| ###
| 12.75
| 13.5
| 1,204,047
| ###
| ###
| ###
| 1.0 |
2008-Jul-01 Tue
| ###
| ###
| 12.72
| 12.81
| 835,486
| ###
| 26.5
| 26.5
| ### |
2008-Jun-30 Mon
| 12.43
| 13.2
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| 12.5
|
|
| 84.5
| 84.5
| 0.9 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Jun-25 Wed
| 12.41
| 12.76
| ###
| ###
| 1,532,624
| 9,778,141
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 13.4
| 13.41
| ###
| ###
| 1,350,342
| 9,054,043
| 9.7
| 9.7
| 0.0 |
2008-Jun-23 Mon
| 13.59
| 13.59
| ###
| 13.41
|
|
| 35.4
| 35.4
| 1.0 |
2008-Jun-20 Fri
| ###
| 14.41
| 13.53
| ###
| 1,366,440
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 14.83
| ###
| ###
| 14.57
| 1,264,253
| 0
| 27.7
| 27.7
| ### |
2008-Jun-18 Wed
| 14.82
| 15.26
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| 14.77
| ###
| 14.77
|
|
| ###
| ###
| 1.1 |
2008-Jun-16 Mon
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 14.46
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2008-Jun-12 Thu
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 14.89
| ###
| 14.5
| 1,918,483
| ###
| ###
| ###
| 1.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Jun-06 Fri
| 14.8
| ###
| 14.2
| 14.58
| 1,123,678
| ###
| ###
| ###
| ### |
2008-Jun-05 Thu
| ###
| ###
| 14.52
| 14.81
|
|
| ###
| ###
| 1.1 |
2008-Jun-04 Wed
| 14.77
| ###
| 14.52
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Jun-03 Tue
| ###
| 15.49
| 14.8
| ###
| 1,305,888
| 19,777,673
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 14.52
| ###
| 1,655,226
| 12,016,940
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 14.5
| 15.22
| 14.49
| 15.22
|
|
| ###
| ###
| 1.1 |
2008-May-28 Wed
| 14.4
| 14.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 14.2
| 14.83
| ###
| ###
| 1,514,057
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 13.59
| ###
| 13.5
| ###
| 2,024,543
| ###
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| 13.54
| ###
| 13.49
|
|
| 85.1
| 85.1
| ### |
2008-May-22 Thu
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 13.46
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2008-May-20 Tue
| ###
| 13.81
| 13.41
| 13.46
| 1,069,941
| ###
| ###
| ###
| ### |
2008-May-19 Mon
| ###
| ###
| 13.22
| ###
| 1,134,922
| ###
| 81.6
| 81.6
| 0.0 |
2008-May-16 Fri
| ###
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 768,787
| 0
| 23.0
| 23.0
| 0.0 |
2008-May-14 Wed
| 12.8
| ###
| 12.77
| ###
| 710,982
| 4,539,620
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 12.7
| 12.82
| 12.57
| 12.74
|
|
| 72.6
| 72.6
| ### |
2008-May-12 Mon
| 12.8
| 12.8
| 12.42
| ###
| 552,981
| ###
| 28.4
| 28.4
| 0.0 |
2008-May-09 Fri
| ###
| 12.87
| ###
| ###
| 1,107,022
| 7,123,686
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| 12.47
| 1,888,746
| 0
| 6.6
| 6.6
| ### |
2008-May-07 Wed
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2008-May-06 Tue
| 13.2
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2008-May-05 Mon
| 12.88
| 13.2
| 12.75
| ###
| 589,845
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 12.55
| 12.89
| 12.46
| ###
| 1,257,574
| 15,939,750
| 68.3
| 68.3
| 0.0 |
2008-May-01 Thu
| ###
| 12.47
| ###
| 12.4
|
|
| 81.4
| 81.4
| 0.9 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 1,933,044
| 0
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| 12.25
| 12.28
| 11.85
| 11.85
| 2,201,948
| ###
| 14.7
| 14.7
| ### |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,268,425
| 0
| 4.6
| 4.6
| 0.0 |
2008-Apr-23 Wed
| ###
| 13.46
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Apr-22 Tue
| 13.4
| 13.53
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Apr-21 Mon
| 13.75
| 13.79
| 13.42
| 13.52
|
|
| ###
| ###
| 1.0 |
2008-Apr-18 Fri
| ###
| ###
| 13.23
| 13.45
| 662,441
| 4,382,047
| 22.9
| 22.9
| ### |
2008-Apr-17 Thu
| 13.8
| 13.82
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Apr-16 Wed
| 13.28
| 13.5
| ###
| ###
| 880,074
| ###
| 24.0
| 24.0
| 0.0 |
2008-Apr-15 Tue
| 13.83
| 13.89
| 13.22
| 13.25
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 13.5
| ###
| 13.2
| 13.8
|
|
| 87.0
| 87.0
| 1.0 |
2008-Apr-11 Fri
| 13.5
| 13.75
| 13.41
| ###
| 1,153,283
| 15,661,583
| 75.3
| 75.3
| 0.0 |
2008-Apr-10 Thu
| 14.24
| ###
| ###
| ###
| 627,158
| 0
| 11.5
| 11.5
| 0.0 |
2008-Apr-09 Wed
| 14.2
| 14.24
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| 15.29
| ###
| 14.2
| 1,567,042
| ###
| ###
| ###
| 1.0 |
2008-Apr-07 Mon
| 14.25
| ###
| ###
| 14.87
|
|
| 89.7
| 89.7
| 1.1 |
2008-Apr-04 Fri
| 13.7
| ###
| 13.57
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-Apr-03 Thu
| ###
| 13.79
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 13.74
| 13.75
| 13.42
| 13.56
| 1,132,171
| 15,380,543
| 32.8
| 32.8
| 1.0 |
2008-Apr-01 Tue
| 13.28
| 13.81
| ###
| 13.45
| 2,701,125
| ###
| ###
| ###
| ### |
2008-Mar-31 Mon
| 12.41
| ###
| 12.21
| ###
| 1,791,884
| 10,939,451
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 11.45
| ###
| ###
| ###
| 1,366,583
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 11.56
| ###
| 11.26
|
|
| 76.7
| 76.7
| 0.8 |
2008-Mar-26 Wed
| 11.25
| ###
| ###
| ###
| 1,365,173
| 0
| 15.5
| 15.5
| 0.0 |
2008-Mar-25 Tue
| 11.72
| 11.72
| ###
| 11.2
| 1,050,020
| ###
| 12.0
| 12.0
| 0.8 |
2008-Mar-20 Thu
| ###
| 11.29
| ###
| ###
| 1,724,877
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| 12.24
| ###
| ###
| 2,102,653
| ###
| 9.8
| 9.8
| 0.0 |
2008-Mar-18 Tue
| 10.86
| ###
| 10.72
| 11.5
| 673,673
| 3,610,887
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 11.28
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2008-Mar-14 Fri
| 11.27
| 11.42
| ###
| 11.2
| 586,976
| ###
| ###
| ###
| 0.8 |
2008-Mar-13 Thu
| 11.5
| 11.58
| ###
| 11.22
| 1,456,357
| ###
| ###
| ###
| ### |
2008-Mar-12 Wed
| 11.79
| ###
| 11.5
| 11.5
| 1,090,178
| 6,268,523
| ###
| ###
| ### |
2008-Mar-11 Tue
| 11.85
| ###
| 11.51
| 11.52
|
|
| ###
| ###
| 0.8 |
2008-Mar-10 Mon
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 12.4
| 12.4
| ###
| ###
| 1,126,542
| ###
| 26.5
| 26.5
| 0.0 |
2008-Mar-06 Thu
| 11.86
| 12.46
| 11.86
| ###
| 1,711,770
| 20,815,123
| 88.7
| 88.7
| 0.0 |
2008-Mar-05 Wed
| 12.8
| ###
| ###
| ###
| 1,974,225
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 13.77
| ###
| 12.8
|
|
| 10.2
| 10.2
| 0.9 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 14.78
| 14.8
| 1,069,972
| ###
| ###
| ###
| 1.1 |
2008-Feb-28 Thu
| ###
| ###
| 14.81
| ###
| 960,870
| 7,115,242
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Feb-26 Tue
| ###
| 15.27
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 14.57
| 14.72
| 1,918,375
| ###
| 2.3
| 2.3
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| 16.5
| 819,129
| 0
| ###
| ###
| 1.2 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 16.59
| 16.72
| ###
| 16.55
| 1,187,972
| 9,931,445
| 35.0
| 35.0
| 1.2 |
2008-Feb-18 Mon
| ###
| 16.57
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-Feb-15 Fri
| 16.44
| 16.44
| 15.88
| ###
| 599,782
| 9,692,477
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| 16.76
| ###
| ###
| 1,246,328
| 10,444,228
| 87.0
| 87.0
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| 16.27
| 15.5
| 16.26
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 16.21
| ###
| 15.57
| ###
| 598,546
| 4,659,680
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 15.8
| ###
| 15.8
| ###
| 667,085
| 5,269,971
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 15.75
| 15.8
|
|
| 34.0
| 34.0
| 1.1 |
2008-Feb-05 Tue
| ###
| ###
| 16.25
| ###
| 478,373
| 3,886,780
| 16.6
| 16.6
| 0.0 |
2008-Feb-04 Mon
| ###
| 17.44
| 16.56
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| 16.74
| ###
| 16.7
|
|
| 83.4
| 83.4
| 1.2 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 15.79
|
|
| 25.8
| 25.8
| 1.1 |
2008-Jan-30 Wed
| 16.78
| 16.78
| ###
| ###
| 1,036,981
| 8,700,270
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 16.45
| 16.87
| 16.4
| 16.4
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 16.4
| ###
| ###
| 16.4
| 1,582,978
| 0
| ###
| ###
| ### |
2008-Jan-24 Thu
| 16.47
| 16.55
| ###
| 16.21
| 776,876
| 6,428,648
| ###
| ###
| 1.2 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,359,789
| 0
| 69.2
| 69.2
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 15.56
|
|
| 65.4
| 65.4
| ### |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Jan-17 Thu
| 17.89
| 17.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 18.7
| 18.88
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2008-Jan-14 Mon
| 18.7
| 18.88
| 18.45
| 18.88
|
|
| 79.4
| 79.4
| 1.3 |
2008-Jan-11 Fri
| ###
| ###
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2008-Jan-10 Thu
| ###
| ###
| 18.7
| ###
| 852,355
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 18.81
| 18.45
| 18.81
| 402,642
| 7,501,220
| ###
| ###
| ### |
2008-Jan-08 Tue
| 18.4
| ###
| ###
| 18.7
| 1,084,259
| 0
| 85.7
| 85.7
| 1.3 |
2008-Jan-07 Mon
| ###
| ###
| 18.25
| ###
| 802,185
| ###
| 16.7
| 16.7
| 0.0 |
2008-Jan-04 Fri
| ###
| 19.48
| ###
| ###
| 1,135,841
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 19.41
| 19.41
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 19.42
| ###
| 19.41
| 177,486
| 1,723,389
| ###
| ###
| ### |
2007-Dec-31 Mon
| 19.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| 19.29
| 160,376
| 0
| ###
| ###
| 1.4 |
2007-Dec-27 Thu
| 19.4
| 19.4
| ###
| 19.23
| 335,884
| 3,258,074
| 21.4
| 21.4
| ### |
2007-Dec-24 Mon
| 18.8
| 19.51
| 18.76
| 19.45
| 457,855
| 8,761,055
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 1,593,770
| 0
| 16.0
| 16.0
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 19.51
| 19.21
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 18.82
| 19.2
| 860,647
| 8,098,688
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| 20.2
| 19.23
| 19.7
| 1,179,625
| ###
| ###
| ###
| 1.4 |
2007-Dec-14 Fri
| ###
| 20.5
| ###
| ###
| 1,778,077
| 18,225,289
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| 21.86
| ###
| 21.41
| 831,955
| ###
| 29.7
| 29.7
| ### |
2007-Dec-12 Wed
| 21.51
| ###
| 21.43
| ###
| 531,144
| ###
| 69.3
| 69.3
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 21.54
| 21.54
| 495,226
| 5,333,584
| ###
| ###
| 1.5 |
2007-Dec-10 Mon
| 21.85
| ###
| 21.55
| 21.7
| 850,281
| 9,161,777
| 33.4
| 33.4
| 1.6 |
2007-Dec-07 Fri
| 22.2
| 22.2
| 21.86
| 22
| 866,623
| ###
| 26.6
| 26.6
| ### |
2007-Dec-06 Thu
| ###
| 22.23
| 21.59
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 21.5
| 21.85
| 533,822
| 5,738,586
| 27.8
| 27.8
| ### |
2007-Dec-04 Tue
| ###
| ###
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 457,857
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 22.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 22.25
| ###
| ###
| 22.24
|
|
| 41.0
| 41.0
| 1.6 |
2007-Nov-28 Wed
| ###
| 22.25
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 22
| 22.47
| ###
| 22.4
| 500,982
| ###
| ###
| ###
| ### |
2007-Nov-23 Fri
| 22
| 22
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 21.8
| ###
| 21.7
| ###
| 777,472
| 8,435,571
| 78.0
| 78.0
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 21.55
| 21.75
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| 21.54
| ###
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2007-Nov-19 Mon
| 22.23
| ###
| 21.85
| ###
| 374,284
| 4,089,052
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 22
| ###
| ###
| 21.75
|
|
| 25.5
| 25.5
| ### |
2007-Nov-15 Thu
| ###
| ###
| 22
| 22.52
|
|
| ###
| ###
| 1.6 |
2007-Nov-14 Wed
| 22
| 22.2
| 21.52
| 22
| 2,240,757
| 48,982,948
| ###
| ###
| ### |
2007-Nov-13 Tue
| 19.57
| 20.43
| ###
| ###
| 1,183,042
| 12,084,774
| 92.0
| 92.0
| 0.0 |
2007-Nov-12 Mon
| 20.29
| ###
| 19.55
| ###
| 1,477,352
| ###
| 19.1
| 19.1
| 0.0 |
2007-Nov-09 Fri
| 21.2
| 21.2
| ###
| ###
| 776,155
| 8,227,243
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 21
| 21.23
| ###
| ###
| 833,581
| ###
| 42.5
| 42.5
| 0.0 |
2007-Nov-07 Wed
| ###
| 21.28
| ###
| 21.28
| 933,151
| 9,928,726
| ###
| ###
| 1.5 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 389,245
| 0
| 15.9
| 15.9
| 0.0 |
2007-Nov-05 Mon
| 21.5
| 21.5
| ###
| 21.28
| 666,174
| 7,161,370
| ###
| ###
| 1.5 |
2007-Nov-02 Fri
| ###
| 21.2
| ###
| 21.2
|
|
| 66.9
| 66.9
| 1.5 |
2007-Nov-01 Thu
| ###
| 21.73
| ###
| 21.21
| 693,027
| ###
| 13.9
| 13.9
| ### |
2007-Oct-31 Wed
| 21.52
| 21.76
| ###
| ###
| 600,852
| ###
| 25.2
| 25.2
| 0.0 |
2007-Oct-30 Tue
| ###
| 22.29
| 21.56
| ###
| 511,975
| 11,225,051
| 24.1
| 24.1
| 0.0 |
2007-Oct-29 Mon
| 21.55
| ###
| 21.55
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Oct-26 Fri
| 21.82
| 22
| ###
| 21.4
|
|
| 17.8
| 17.8
| 1.5 |
2007-Oct-25 Thu
| 21.83
| ###
| 21.51
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Oct-24 Wed
| 22.55
| 22.55
| 21.8
| 21.8
|
|
| ###
| ###
| 1.6 |
2007-Oct-23 Tue
| 22.51
| 22.57
| ###
| ###
| 1,783,483
| ###
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 22.5
| 22.73
| 22.4
| 22.55
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| 22.51
| ###
| 1,119,671
| ###
| 30.4
| 30.4
| 0.0 |
2007-Oct-18 Thu
| 23.4
| 23.4
| ###
| ###
| 589,255
| 6,894,283
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| 23.46
| ###
| 23.2
| 650,824
| ###
| 37.5
| 37.5
| 1.7 |
2007-Oct-16 Tue
| 23.55
| 23.58
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 23.57
| 23.58
|
|
| ###
| ###
| 1.7 |
2007-Oct-12 Fri
| 23.7
| 23.87
| 23.7
| 23.83
|
|
| ###
| ###
| 1.7 |
2007-Oct-11 Thu
| 23.79
| ###
| 23.7
| 23.71
| 286,280
| ###
| 28.4
| 28.4
| ### |
2007-Oct-10 Wed
| 23.84
| 23.84
| 23.4
| 23.8
| 461,749
| ###
| 34.2
| 34.2
| 1.7 |
2007-Oct-09 Tue
| 23.5
| 23.83
| 23.47
| 23.72
|
|
| 75.5
| 75.5
| 1.7 |
2007-Oct-08 Mon
| ###
| 23.79
| 23.45
| ###
| 503,444
| 11,891,347
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| 23.57
| 23.23
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 23.21
| 23.21
|
|
| 15.8
| 15.8
| 1.7 |
2007-Oct-03 Wed
| 23.8
| ###
| 23.72
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-02 Tue
| ###
| 23.8
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 23.54
| 23.78
| 23.54
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Sep-28 Fri
| 23.79
| 23.82
| 23.46
| 23.54
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| ###
| 23.55
| 23.56
| 859,745
| ###
| ###
| ###
| 1.7 |
2007-Sep-26 Wed
| ###
| 24.23
| 23.85
| ###
| 663,222
| 15,943,856
| 21.6
| 21.6
| 0.0 |
2007-Sep-25 Tue
| ###
| 24.49
| 23.8
| 24.49
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 24.55
| ###
| 24.2
| ###
| 336,981
| 4,077,470
| 28.2
| 28.2
| 0.0 |
2007-Sep-21 Fri
| 24.4
| 24.53
| 24.26
| 24.53
|
|
| 65.3
| 65.3
| 1.8 |
2007-Sep-20 Thu
| 24.81
| 24.81
| 24
| 24.4
| 1,078,371
| 26,317,644
| ###
| ###
| 1.7 |
2007-Sep-19 Wed
| ###
| 24.4
| 24
| 24.4
|
|
| ###
| ###
| 1.7 |
2007-Sep-18 Tue
| 23.71
| ###
| ###
| 23.49
|
|
| ###
| ###
| 1.7 |
2007-Sep-17 Mon
| 23.73
| ###
| ###
| ###
| 299,857
| 0
| 34.6
| 34.6
| 0.0 |
2007-Sep-14 Fri
| ###
| 24.22
| 23.73
| 24
| 271,547
| ###
| 23.4
| 23.4
| 1.7 |
2007-Sep-13 Thu
| 23.55
| ###
| 23.55
| ###
| 532,872
| ###
| 84.7
| 84.7
| 0.0 |
2007-Sep-12 Wed
| 24.2
| ###
| 23.5
| 23.5
| 420,226
| 4,937,655
| ###
| ###
| 1.7 |
2007-Sep-11 Tue
| 23.88
| ###
| 23.81
| 24
|
|
| ###
| ###
| 1.7 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Sep-07 Fri
| 24.4
| ###
| 24.22
| 24.49
| 173,225
| 2,097,754
| 66.3
| 66.3
| ### |
2007-Sep-06 Thu
| 24.26
| 24.45
| 23.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 24.54
| 23.75
| 24.45
|
|
| 84.3
| 84.3
| ### |
2007-Sep-03 Mon
| 23.75
| 23.82
| 23.46
| ###
| 411,373
| 9,724,857
| 33.7
| 33.7
| 0.0 |
2007-Aug-31 Fri
| 23.5
| 24.2
| 23.41
| 24.2
| 582,326
| 13,862,270
| 80.0
| 80.0
| 1.7 |
2007-Aug-30 Thu
| 23.7
| ###
| ###
| 23.8
| 913,241
| 0
| ###
| ###
| 1.7 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 23.23
|
|
| 61.4
| 61.4
| ### |
2007-Aug-28 Tue
| ###
| 24.41
| 23.53
| 23.87
| 566,082
| 13,568,985
| ###
| ###
| ### |
2007-Aug-27 Mon
| 24.22
| 24.54
| ###
| 24.2
| 614,120
| 7,535,252
| 33.4
| 33.4
| 1.7 |
2007-Aug-24 Fri
| 23
| 23.88
| 22.86
| 23.76
| 1,389,925
| 32,482,547
| 87.6
| 87.6
| 1.7 |
2007-Aug-23 Thu
| 22.81
| 23.27
| 22.81
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Aug-22 Wed
| 21.5
| 22.5
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| 22.82
| 22
| 22
| 384,678
| ###
| 25.6
| 25.6
| ### |
2007-Aug-20 Mon
| ###
| 22.58
| ###
| 22.58
| 714,340
| ###
| ###
| ###
| 1.6 |
2007-Aug-17 Fri
| 21.43
| 21.81
| 20.51
| 20.77
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| 21.86
| 20
| 21.27
|
|
| 50.7
| 50.7
| ### |
2007-Aug-15 Wed
| 22.79
| 22.79
| ###
| ###
| 673,524
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 23.29
| 22.55
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2007-Aug-13 Mon
| 22.47
| ###
| 22.25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2007-Aug-10 Fri
| ###
| 22.88
| 21.7
| ###
| 969,056
| 21,600,258
| 42.1
| 42.1
| 0.0 |
2007-Aug-09 Thu
| 23.24
| ###
| ###
| ###
| 1,189,952
| 0
| 28.0
| 28.0
| 0.0 |
2007-Aug-08 Wed
| 23.86
| ###
| ###
| 23.24
| 704,327
| 0
| ###
| ###
| ### |
2007-Aug-07 Tue
| 23.77
| 23.8
| 23.29
| 23.29
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 348,485
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| 23.8
| 503,645
| 0
| 30.7
| 30.7
| 1.7 |
2007-Aug-02 Thu
| 24.55
| 24.79
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-Aug-01 Wed
| 24.89
| ###
| 23.71
| 23.8
|
|
| 31.1
| 31.1
| 1.7 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 599,324
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 25
| ###
| ###
| 24.8646
|
|
| 27.2
| 27.2
| 1.8 |
2007-Jul-27 Fri
| 24.5
| 25.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 25.25
| 24.82
| ###
| 1,166,057
| ###
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 24.5
| ###
| 24.21
| ###
| 417,220
| 5,050,448
| 73.4
| 73.4
| 0.0 |
2007-Jul-24 Tue
| ###
| 24.83
| 24.29
| 24.7
| 772,741
| ###
| ###
| ###
| 1.8 |
2007-Jul-23 Mon
| ###
| 24.25
| 23.75
| ###
| 637,284
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 877,570
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 23.7
|
|
| 23.8
| 23.8
| 1.7 |
2007-Jul-18 Wed
| ###
| 24.4
| ###
| 23.7
| 1,495,885
| ###
| 16.0
| 16.0
| 1.7 |
2007-Jul-17 Tue
| 24.26
| ###
| 24.26
| ###
| 1,512,582
| ###
| 71.1
| 71.1
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 24.26
| 24.27
| 1,138,723
| ###
| 17.2
| 17.2
| ### |
2007-Jul-13 Fri
| ###
| 25
| ###
| 24.72
| 742,074
| 9,275,925
| ###
| ###
| 1.8 |
2007-Jul-12 Thu
| 24.4
| 24.74
| ###
| 24.56
|
|
| 68.3
| 68.3
| 1.8 |
2007-Jul-11 Wed
| 24.2
| ###
| 24.2
| 24.21
|
|
| 65.5
| 65.5
| ### |
2007-Jul-10 Tue
| 24.76
| 24.83
| ###
| ###
| 1,030,426
| ###
| 21.6
| 21.6
| 0.0 |
2007-Jul-09 Mon
| 24.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 24.25
| ###
| 24.24
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,072,979
| 0
| 77.4
| 77.4
| 0.0 |
2007-Jul-04 Wed
| 24
| ###
| 23.85
| 23.87
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| 24.42
| 23.88
| ###
| 901,383
| ###
| 25.7
| 25.7
| 0.0 |
2007-Jul-02 Mon
| 24
| ###
| 23.81
| ###
| 909,728
| ###
| 70.3
| 70.3
| 0.0 |
2007-Jun-29 Fri
| ###
| 23.8
| 23.5
| ###
| 1,260,871
| ###
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 24.4
| 24.55
| ###
| 23.5
|
|
| 10.3
| 10.3
| 1.7 |
2007-Jun-27 Wed
| 25
| ###
| ###
| ###
| 1,486,589
| 0
| 17.1
| 17.1
| 0.0 |
2007-Jun-26 Tue
| 25.25
| 25.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 25.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 24.82
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| 28
| 1,396,025
| 0
| ###
| ###
| 2.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| 27.55
| 627,483
| 0
| ###
| ###
| 2.0 |
2007-Jun-19 Tue
| 27.4
| 27.89
| 27.4
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jun-18 Mon
| 26.5
| 27.85
| 26.5
| 27.45
| 723,143
| ###
| 90.0
| 90.0
| ### |
2007-Jun-15 Fri
| 27
| 27.25
| 26.41
| 26.49
| 706,984
| 18,968,380
| 20.0
| 20.0
| 1.9 |
2007-Jun-14 Thu
| 26.47
| 26.8
| ###
| 26.8
| 438,058
| 5,869,977
| ###
| ###
| 1.9 |
2007-Jun-13 Wed
| 26.26
| 26.26
| 25.76
| ###
| 525,857
| 13,677,540
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 25.5
| ###
| 25.5
| 26.26
| 552,480
| 7,044,120
| ###
| ###
| 1.9 |
2007-Jun-08 Fri
| ###
| ###
| 25.2
| 25.75
| 606,922
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| 26.72
| ###
| ###
| 549,379
| ###
| 26.3
| 26.3
| 0.0 |
2007-Jun-06 Wed
| 26.54
| ###
| ###
| 26.45
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| 27.25
| 27.49
| 26.42
| 26.5
| 867,759
| 23,390,443
| ###
| ###
| 1.9 |
2007-Jun-04 Mon
| 26.25
| 26.45
| ###
| 26.4
|
|
| 71.4
| 71.4
| 1.9 |
2007-Jun-01 Fri
| 25.85
| ###
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 25.76
| ###
| 25.5
| ###
| 987,355
| 12,588,776
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 26
| ###
| ###
| 25.5
| 756,783
| 0
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| 26.25
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2007-May-28 Mon
| 26.4
| ###
| ###
| ###
| 1,131,124
| 0
| 32.7
| 32.7
| 0.0 |
2007-May-25 Fri
| ###
| 26.5
| ###
| ###
| 1,048,827
| 13,896,957
| 72.4
| 72.4
| 0.0 |
2007-May-24 Thu
| 26
| ###
| 25.86
| 26.23
|
|
| 78.9
| 78.9
| ### |
2007-May-23 Wed
| 25.82
| ###
| 25.82
| ###
| 1,416,273
| 18,284,084
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 25.87
| ###
| ###
| ###
| 1,300,446
| 0
| 33.9
| 33.9
| 0.0 |
2007-May-21 Mon
| ###
| 26.24
| 25.48
| 25.77
| 2,102,545
| ###
| 23.6
| 23.6
| ### |
2007-May-18 Fri
| 26.2
| ###
| 25.48
| 25.8
| 1,114,847
| 14,203,150
| ###
| ###
| 1.8 |
2007-May-17 Thu
| 25.43
| ###
| 25.43
| 26.2
| 1,951,387
| 24,811,885
| 86.7
| 86.7
| ### |
2007-May-16 Wed
| 25.2
| ###
| ###
| 25.45
| 1,451,472
| 0
| ###
| ###
| 1.8 |
2007-May-15 Tue
| 25.2
| 25.24
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2007-May-14 Mon
| 25.25
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2007-May-11 Fri
| 25
| ###
| ###
| 24.81
| 564,829
| 0
| ###
| ###
| 1.8 |
2007-May-10 Thu
| ###
| ###
| 25.23
| 25.4
|
|
| 68.3
| 68.3
| 1.8 |
2007-May-09 Wed
| ###
| 25.49
| ###
| 25.2
| 796,520
| 10,151,647
| 89.4
| 89.4
| 1.8 |
2007-May-08 Tue
| 24.44
| 24.44
| 24.22
| ###
| 400,126
| ###
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 24.44
| ###
| 24.43
| 594,347
| 7,262,920
| 76.1
| 76.1
| 1.7 |
2007-May-04 Fri
| 24.22
| ###
| ###
| ###
| 154,959
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 24.4
| 24.44
| ###
| 24.22
| 645,285
| 7,885,382
| ###
| ###
| 1.7 |
2007-May-02 Wed
| ###
| 24.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 24.45
| ###
| ###
| 685,378
| 8,378,746
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 24.24
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 24.4
| 24.42
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2007-Apr-26 Thu
| 24.49
| 24.49
| 24.27
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Apr-24 Tue
| 24.42
| 24.45
| 24.25
| ###
| 376,889
| 9,177,247
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| 24.2
| 467,276
| 0
| ###
| ###
| 1.7 |
2007-Apr-20 Fri
| 24.26
| 24.48
| ###
| ###
| 568,124
| ###
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 458,182
| 0
| 23.8
| 23.8
| 0.0 |
2007-Apr-18 Wed
| 23.75
| ###
| 23.75
| 24.5
| 530,188
| 6,295,982
| ###
| ###
| 1.8 |
2007-Apr-17 Tue
| ###
| 24.7
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 24.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 23.74
| 23.75
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| ###
| 23.57
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Apr-11 Wed
| 23.8
| 23.83
| 23.4
| 23.5
|
|
| ###
| ###
| 1.7 |
2007-Apr-10 Tue
| ###
| ###
| ###
| 23.83
|
|
| ###
| ###
| 1.7 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 672,986
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 24.4
| ###
| 24.4
|
|
| 62.9
| 62.9
| 1.7 |
2007-Apr-03 Tue
| 24
| 24.46
| 23.7
| 24.44
|
|
| 79.0
| 79.0
| 1.7 |
2007-Apr-02 Mon
| 23.7
| 23.86
| 23.4
| 23.7
|
|
| 74.5
| 74.5
| 1.7 |
2007-Mar-30 Fri
| 23.8
| 23.86
| 23.45
| 23.86
|
|
| ###
| ###
| 1.7 |
2007-Mar-29 Thu
| 23.75
| 23.82
| 23.56
| 23.77
|
|
| 62.9
| 62.9
| 1.7 |
2007-Mar-28 Wed
| 23.47
| 23.88
| 23.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| 23.87
| 23.51
| 23.51
|
|
| 33.8
| 33.8
| ### |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 620,221
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 23.81
| 24.25
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 23.87
| ###
| 23.76
| ###
| 678,654
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 23.51
| ###
| ###
| ###
| 439,271
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 23.8
| ###
| 23.51
| 23.51
| 627,740
| 7,379,083
| ###
| ###
| ### |
2007-Mar-19 Mon
| ###
| ###
| 23.7
| 23.7
|
|
| 24.1
| 24.1
| 1.7 |
2007-Mar-16 Fri
| 23.8
| ###
| 23.8
| ###
| 584,445
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 24
| ###
| ###
| 24
| 952,645
| 0
| ###
| ###
| 1.7 |
2007-Mar-14 Wed
| 24
| ###
| 23.87
| ###
| 814,071
| ###
| 74.7
| 74.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 2,162,571
| 0
| 84.3
| 84.3
| 0.0 |
2007-Mar-12 Mon
| 23.48
| 24.5
| 23.41
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Mar-09 Fri
| 23.25
| 23.84
| 23.22
| 23.8
|
|
| 83.5
| 83.5
| 1.7 |
2007-Mar-08 Thu
| ###
| ###
| ###
| 23
|
|
| 81.3
| 81.3
| 1.6 |
2007-Mar-07 Wed
| 23.25
| 23.26
| 22.57
| 22.81
| 931,785
| 21,351,853
| 16.4
| 16.4
| ### |
2007-Mar-06 Tue
| ###
| 23.26
| ###
| 23.26
| 833,280
| 9,691,046
| 89.0
| 89.0
| ### |
2007-Mar-05 Mon
| 22
| 22.26
| ###
| ###
| 1,663,489
| ###
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 22.26
| 22.8
|
|
| 84.7
| 84.7
| 1.6 |
2007-Mar-01 Thu
| ###
| 22.73
| 22.4
| 22.47
| 1,127,156
| 25,434,275
| 34.1
| 34.1
| ### |
2007-Feb-28 Wed
| ###
| ###
| 21.84
| ###
| 1,467,388
| 16,023,876
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 22.8
| 22.52
| 22.52
| 546,378
| 12,380,925
| 40.4
| 40.4
| 1.6 |
2007-Feb-26 Mon
| ###
| 23.29
| ###
| ###
| 2,175,827
| ###
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 21.4
| 21.75
| ###
| 21.41
|
|
| ###
| ###
| ### |
2007-Feb-22 Thu
| 21.5
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 21.5
| ###
| ###
| ###
| 537,257
| 0
| 25.1
| 25.1
| 0.0 |
2007-Feb-20 Tue
| 21.75
| 21.75
| 21.51
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Feb-19 Mon
| 21.8
| 21.8
| ###
| 21.7
|
|
| 32.4
| 32.4
| 1.6 |
2007-Feb-16 Fri
| 21.85
| 21.85
| 21.74
| 21.8
| 472,776
| 10,304,152
| 38.5
| 38.5
| 1.6 |
2007-Feb-15 Thu
| ###
| ###
| 21.75
| 21.8
|
|
| 30.2
| 30.2
| 1.6 |
2007-Feb-14 Wed
| 21.87
| 21.88
| ###
| 21.75
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| ###
| 21.79
| 21.86
|
|
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| 22
|
|
| 37.3
| 37.3
| ### |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 675,150
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 22
| ###
| ###
| 22
| 610,175
| 0
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| 21.8
| ###
| 21.8
| ###
| 988,941
| 10,779,456
| 76.4
| 76.4
| 0.0 |
2007-Feb-06 Tue
| 21.79
| ###
| 21.75
| 21.81
|
|
| ###
| ###
| 1.6 |
2007-Feb-05 Mon
| 21.76
| ###
| 21.71
| 21.88
|
|
| ###
| ###
| 1.6 |
2007-Feb-02 Fri
| 21.8
| 21.85
| 21.58
| ###
| 753,650
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 21.86
| ###
| 21.73
| 21.79
|
|
| 38.4
| 38.4
| ### |
2007-Jan-31 Wed
| ###
| 22
| ###
| 21.75
|
|
| ###
| ###
| ### |
2007-Jan-30 Tue
| 22
| ###
| 21.74
| 21.75
|
|
| 26.3
| 26.3
| ### |
2007-Jan-29 Mon
| 22
| ###
| ###
| ###
| 476,570
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 22
| 22.44
| 21.82
| 21.82
|
|
| ###
| ###
| 1.6 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2007-Jan-23 Tue
| 22
| ###
| 21.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 22.29
| 22.59
| ###
| 22
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 22.5
| 22.5
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 22
| 22
| 631,686
| 6,948,546
| ###
| ###
| ### |
2007-Jan-16 Tue
| 23.25
| 23.25
| 22.75
| 22.75
| 353,429
| ###
| ###
| ###
| 1.6 |
2007-Jan-15 Mon
| 22.77
| ###
| 22.72
| ###
| 210,089
| ###
| 77.7
| 77.7
| 0.0 |
2007-Jan-12 Fri
| 23.2
| 23.2
| ###
| 22.78
|
|
| 13.9
| 13.9
| 1.6 |
2007-Jan-11 Thu
| 22.7
| 23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 22.85
| ###
| 22.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Jan-09 Tue
| 22.55
| ###
| 22.55
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Jan-08 Mon
| 22.82
| 22.83
| 22.5
| 22.57
|
|
| 33.5
| 33.5
| 1.6 |
2007-Jan-05 Fri
| 23
| 23.2
| 22.82
| 22.82
| 425,079
| ###
| 29.5
| 29.5
| ### |
2007-Jan-04 Thu
| ###
| ###
| 22.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 23.4
| 23.4
| ###
| ###
| 525,329
| 6,146,349
| 24.4
| 24.4
| 0.0 |
2007-Jan-02 Tue
| 22.8
| 23.47
| 22.8
| 23.4
|
|
| 84.5
| 84.5
| ### |
2006-Dec-29 Fri
| 22.85
| ###
| 22.8
| 23
| 83,046
| 946,724
| 69.6
| 69.6
| 1.6 |
2006-Dec-28 Thu
| ###
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 23.22
| 22.88
| ###
| 127,124
| ###
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| 23.23
| ###
| 23.23
| 146,958
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| 23.49
| 23.49
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Dec-19 Tue
| ###
| 23.47
| 22.4
| 23
| 730,772
| 16,760,255
| ###
| ###
| 1.6 |
2006-Dec-18 Mon
| 22.57
| ###
| 22.29
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Dec-15 Fri
| ###
| 22.72
| 21.87
| 22.7
|
|
| 89.9
| 89.9
| ### |
2006-Dec-14 Thu
| 21.79
| ###
| ###
| 21.81
| 590,923
| 0
| 60.8
| 60.8
| 1.6 |
2006-Dec-13 Wed
| ###
| ###
| 21.41
| 21.5
| 262,075
| ###
| ###
| ###
| 1.5 |
2006-Dec-12 Tue
| 21.7
| 21.78
| 21.49
| 21.54
|
|
| 30.4
| 30.4
| 1.5 |
2006-Dec-11 Mon
| ###
| 21.74
| 21.29
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Dec-08 Fri
| ###
| 21.43
| 21.25
| ###
| 321,129
| ###
| 36.1
| 36.1
| 0.0 |
2006-Dec-07 Thu
| 21.4
| 21.43
| 21.26
| 21.26
| 800,287
| 17,082,126
| 29.5
| 29.5
| 1.5 |
2006-Dec-06 Wed
| ###
| 21.7
| 21.21
| 21.49
|
|
| 26.1
| 26.1
| ### |
2006-Dec-05 Tue
| 22.5
| 22.5
| 21.81
| 21.81
|
|
| ###
| ###
| 1.6 |
2006-Dec-04 Mon
| ###
| 22.75
| 22.4
| 22.75
| 460,825
| 10,403,124
| ###
| ###
| 1.6 |
2006-Dec-01 Fri
| 22.45
| 22.75
| 22.45
| 22.75
|
|
| 81.6
| 81.6
| 1.6 |
2006-Nov-30 Thu
| 21.55
| ###
| 21.55
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| 21.28
| 522,742
| 0
| 69.5
| 69.5
| 1.5 |
2006-Nov-28 Tue
| ###
| 21.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 21
| 21.5
| 21
| 21.47
| 466,688
| 9,917,120
| 85.0
| 85.0
| ### |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 467,874
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 21.77
| 21.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 21.75
| ###
| 21.7
| 21.82
|
|
| 63.0
| 63.0
| 1.6 |
2006-Nov-21 Tue
| ###
| ###
| 20.8
| 21.53
| 782,329
| 8,136,221
| 84.8
| 84.8
| 1.5 |
2006-Nov-20 Mon
| ###
| 21.29
| 20.85
| 20.85
| 500,350
| 10,542,374
| 32.0
| 32.0
| ### |
2006-Nov-17 Fri
| 20.5
| ###
| ###
| ###
| 688,651
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 20.74
| 20.82
| 20.51
| ###
| 408,653
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 21
| 20.72
| 20.77
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| ###
| 20.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 21.25
| 21.25
| 502,483
| 5,338,881
| 20.9
| 20.9
| 1.5 |
2006-Nov-10 Fri
| ###
| 21.76
| 21.53
| 21.7
| 636,357
| 13,773,947
| ###
| ###
| 1.6 |
2006-Nov-09 Thu
| ###
| 21.75
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2006-Nov-08 Wed
| 21.85
| ###
| 21.29
| 21.52
|
|
| ###
| ###
| 1.5 |
2006-Nov-07 Tue
| ###
| ###
| ###
| 22
| 329,644
| 0
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| 22
| ###
| ###
| 439,580
| 4,835,380
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| 22
| ###
| 21.72
| 21.89
| 612,775
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| 22.2
| 471,925
| 0
| ###
| ###
| 1.6 |
2006-Nov-01 Wed
| 22.2
| 22.51
| ###
| 22.2
| 824,074
| 9,274,952
| ###
| ###
| 1.6 |
2006-Oct-31 Tue
| 22.58
| ###
| ###
| ###
| 873,581
| 0
| 19.9
| 19.9
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 22.28
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Oct-27 Fri
| 22.2
| 22.42
| ###
| ###
| 1,199,678
| ###
| 75.9
| 75.9
| 0.0 |
2006-Oct-26 Thu
| 22.25
| ###
| ###
| ###
| 1,377,626
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 21.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 21.48
| 21.51
| 1,158,970
| ###
| 16.2
| 16.2
| ### |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 590,542
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| 22.2
| ###
| ###
| 931,988
| ###
| 80.7
| 80.7
| 0.0 |
2006-Oct-19 Thu
| 21.49
| 21.74
| ###
| 21.49
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| ###
| 21.86
| ###
| 21.86
| 1,306,657
| ###
| 75.1
| 75.1
| ### |
2006-Oct-17 Tue
| 22.71
| 22.75
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2006-Oct-16 Mon
| 23
| ###
| ###
| 22.8
| 577,625
| 0
| 24.8
| 24.8
| 1.6 |
2006-Oct-13 Fri
| ###
| 23.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 22.7
| 22.79
| 22.47
| ###
| 383,251
| 8,672,970
| 34.5
| 34.5
| 0.0 |
2006-Oct-11 Wed
| 22.73
| 22.88
| 22.5
| 22.7
| 688,774
| 15,628,282
| ###
| ###
| ### |
2006-Oct-10 Tue
| 22.76
| 22.86
| ###
| 22.73
|
|
| 29.2
| 29.2
| ### |
2006-Oct-09 Mon
| ###
| ###
| 22.22
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Oct-06 Fri
| 22.55
| 22.86
| ###
| 22.42
|
|
| 24.8
| 24.8
| ### |
2006-Oct-05 Thu
| 22.5
| ###
| ###
| 22.51
| 558,376
| 0
| ###
| ###
| 1.6 |
2006-Oct-04 Wed
| ###
| 22.71
| 22.22
| 22.55
| 712,159
| 15,998,651
| 32.6
| 32.6
| ### |
2006-Oct-03 Tue
| 23.79
| 23.79
| ###
| 23.27
|
|
| 14.2
| 14.2
| 1.7 |
2006-Oct-02 Mon
| 23.75
| ###
| 23.59
| 23.86
|
|
| ###
| ###
| 1.7 |
2006-Sep-29 Fri
| 23.75
| ###
| 23.75
| ###
| 409,571
| 4,863,655
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 24.28
| ###
| 23.75
| 23.75
|
|
| 11.2
| 11.2
| ### |
2006-Sep-27 Wed
| 23.85
| 24.26
| 23.85
| 24
| 894,178
| 21,509,451
| 63.3
| 63.3
| 1.7 |
2006-Sep-26 Tue
| 23.28
| ###
| 23.28
| 23.45
|
|
| 76.9
| 76.9
| 1.7 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 700,686
| 0
| 94.5
| 94.5
| 0.0 |
2006-Sep-22 Fri
| 22.47
| 22.47
| ###
| ###
| 805,270
| ###
| 16.3
| 16.3
| 0.0 |
2006-Sep-21 Thu
| ###
| 22.76
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Sep-20 Wed
| ###
| 22.85
| 22.43
| ###
| 866,624
| ###
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 22.5
| ###
| 22.41
| ###
| 698,122
| 7,822,457
| 85.7
| 85.7
| 0.0 |
2006-Sep-18 Mon
| 21.44
| ###
| 21.4
| 22
|
|
| 88.9
| 88.9
| ### |
2006-Sep-15 Fri
| 21.25
| 21.54
| 20.77
| 21.4
|
|
| 72.7
| 72.7
| 1.5 |
2006-Sep-14 Thu
| 21.57
| ###
| ###
| 21.45
| 1,041,186
| 0
| 22.0
| 22.0
| 1.5 |
2006-Sep-13 Wed
| 21
| ###
| 20.54
| ###
| 729,885
| ###
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,235,475
| 0
| 25.1
| 25.1
| 0.0 |
2006-Sep-11 Mon
| 21.5
| 21.7
| 21.45
| 21.5
|
|
| ###
| ###
| 1.5 |
2006-Sep-08 Fri
| ###
| 21.75
| 21.42
| ###
| 460,952
| 9,949,648
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 21.7
| ###
| ###
| 21.77
| 1,025,123
| 0
| ###
| ###
| 1.6 |
2006-Sep-06 Wed
| 21.4
| 21.85
| ###
| 21.5
|
|
| 73.6
| 73.6
| 1.5 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,671,370
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 22.58
| 22.58
| ###
| 22.2
|
|
| 18.1
| 18.1
| 1.6 |
2006-Sep-01 Fri
| 23
| ###
| ###
| 22.76
|
|
| ###
| ###
| 1.6 |
2006-Aug-31 Thu
| 22.55
| 22.89
| 22.55
| 22.89
| 1,032,487
| ###
| 76.4
| 76.4
| ### |
2006-Aug-30 Wed
| 23
| 23
| 22.4
| 22.58
|
|
| ###
| ###
| 1.6 |
2006-Aug-29 Tue
| 23
| ###
| 22.82
| ###
| 955,825
| ###
| 27.3
| 27.3
| 0.0 |
2006-Aug-28 Mon
| 23.75
| 23.79
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| 23.78
|
|
| 85.3
| 85.3
| 1.7 |
2006-Aug-24 Thu
| ###
| ###
| 23
| 23.5
| 627,175
| ###
| ###
| ###
| 1.7 |
2006-Aug-23 Wed
| ###
| ###
| 23.26
| 23.75
| 1,179,940
| ###
| 7.1
| 7.1
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 353,421
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 23.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 22.8
| 23.4
|
|
| 83.5
| 83.5
| ### |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 22.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 22.46
| 22.5
|
|
| 12.8
| 12.8
| 1.6 |
2006-Aug-14 Mon
| 24.5
| 24.5
| 23.52
| 23.52
|
|
| 7.6
| 7.6
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| 24.7
|
|
| 23.1
| 23.1
| 1.8 |
2006-Aug-10 Thu
| 24
| ###
| ###
| 24.74
| 347,644
| 0
| 90.5
| 90.5
| 1.8 |
2006-Aug-09 Wed
| ###
| 24.7
| ###
| ###
| 1,315,845
| 16,250,685
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 24.54
| 24.8
| 1,067,759
| ###
| 68.2
| 68.2
| ### |
2006-Aug-07 Mon
| 24.49
| 24.52
| ###
| 24.4
| 116,171
| 1,424,256
| 32.2
| 32.2
| 1.7 |
2006-Aug-04 Fri
| ###
| 24.5
| 24.29
| 24.44
| 507,142
| 12,371,729
| 74.6
| 74.6
| 1.7 |
2006-Aug-03 Thu
| 24.5
| ###
| ###
| 24.4
|
|
| 29.7
| 29.7
| 1.7 |
2006-Aug-02 Wed
| 24.5
| 24.59
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2006-Aug-01 Tue
| 24.4
| ###
| ###
| 24.46
|
|
| ###
| ###
| 1.7 |
2006-Jul-31 Mon
| 24.5
| ###
| 24.2
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Jul-28 Fri
| 24.44
| 24.7
| 24.2
| 24.5
| 561,778
| 13,735,472
| ###
| ###
| 1.8 |
2006-Jul-27 Thu
| ###
| 24.5
| ###
| 24.45
|
|
| 75.6
| 75.6
| ### |
2006-Jul-26 Wed
| 24.5
| 24.5
| ###
| ###
| 393,450
| ###
| 20.4
| 20.4
| 0.0 |
2006-Jul-25 Tue
| ###
| 24.5
| ###
| 24.5
|
|
| 86.4
| 86.4
| 1.8 |
2006-Jul-24 Mon
| 23.5
| 23.85
| ###
| ###
| 278,883
| 3,325,679
| 78.8
| 78.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 23.55
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-20 Thu
| 23.43
| 24
| 23.43
| 23.89
| 847,145
| 20,090,043
| ###
| ###
| ### |
2006-Jul-19 Wed
| 23.4
| 23.7
| 23.2
| 23.2
| 293,582
| ###
| ###
| ###
| 1.7 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 24.5
| 23.4
| ###
| 319,247
| ###
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 24.48
| 23.81
| 23.81
|
|
| 20.8
| 20.8
| ### |
2006-Jul-13 Thu
| 24.5
| 24.75
| 24.21
| 24.21
|
|
| 27.1
| 27.1
| ### |
2006-Jul-12 Wed
| ###
| 24.7
| ###
| ###
| 262,724
| 3,244,641
| 77.8
| 77.8
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| 23.85
| 559,059
| 0
| ###
| ###
| ### |
2006-Jul-10 Mon
| 24.72
| 24.8
| 23.76
| 23.85
| 705,349
| 17,125,873
| ###
| ###
| ### |
2006-Jul-07 Fri
| 24.59
| 25.75
| 24.59
| 24.77
|
|
| 68.7
| 68.7
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| 24.22
|
|
| 92.8
| 92.8
| 1.7 |
2006-Jul-05 Wed
| 23.7
| 23.72
| ###
| 23.29
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 23.81
| ###
| 23.56
| ###
| 545,928
| ###
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 23.8
| ###
| 23.74
|
|
| 69.3
| 69.3
| 1.7 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 443,579
| 0
| 67.3
| 67.3
| 0.0 |
2006-Jun-28 Wed
| ###
| 22.56
| 21.82
| 22.56
| 424,581
| 9,421,452
| ###
| ###
| ### |
2006-Jun-27 Tue
| 22.44
| ###
| 21.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 22.45
| 22.54
| ###
| 22.45
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 21.77
| 22.2
| 21.77
| ###
| 878,952
| 19,323,759
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 21.71
| 21.79
| 21.59
| 21.77
| 790,987
| ###
| ###
| ###
| 1.6 |
2006-Jun-21 Wed
| 21.72
| 21.76
| 21.5
| 21.71
| 782,655
| 16,928,827
| ###
| ###
| ### |
2006-Jun-20 Tue
| ###
| 21.83
| ###
| 21.5
| 764,140
| 8,340,588
| ###
| ###
| 1.5 |
2006-Jun-19 Mon
| 21.79
| ###
| 21.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 21.8
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2006-Jun-15 Thu
| 21
| 21.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 20.74
| 21.2
| 20.53
| 20.89
| 935,941
| ###
| ###
| ###
| 1.5 |
2006-Jun-13 Tue
| ###
| 20.86
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2006-Jun-09 Fri
| 20.43
| 20.76
| 20.43
| 20.76
|
|
| ###
| ###
| 1.5 |
2006-Jun-08 Thu
| ###
| ###
| ###
| 20.2
|
|
| 88.0
| 88.0
| 1.4 |
2006-Jun-07 Wed
| 20
| 20.26
| 19.71
| ###
| 569,421
| 11,379,878
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 19.7
| ###
| 19.5
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2006-Jun-05 Mon
| ###
| 19.85
| ###
| 19.75
|
|
| 84.1
| 84.1
| ### |
2006-Jun-02 Fri
| 19.41
| ###
| 19.24
| ###
| 502,676
| 4,835,743
| 34.2
| 34.2
| 0.0 |
2006-Jun-01 Thu
| 19.45
| 19.45
| 19.21
| ###
| 245,320
| ###
| 27.0
| 27.0
| 0.0 |
2006-May-31 Wed
| 19.42
| 19.42
| ###
| ###
| 566,751
| 5,503,152
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 19.43
| 19.55
| 19.25
| 19.55
|
|
| 73.9
| 73.9
| ### |
2006-May-29 Mon
| 19.41
| 19.58
| 19.41
| 19.53
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| 19.56
| ###
| ###
| 19.41
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| 19.47
| ###
| 19.45
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| ###
| ###
| 19.4
| 898,141
| 0
| ###
| ###
| 1.4 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 18.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 18.77
| ###
| 1,676,686
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 19.5
| 19.5
|
|
| 28.1
| 28.1
| 1.4 |
2006-May-16 Tue
| ###
| ###
| ###
| 19.57
| 844,350
| 0
| 90.9
| 90.9
| 1.4 |
2006-May-15 Mon
| 19.84
| 19.84
| ###
| 19.4
| 1,075,529
| 10,669,247
| 24.6
| 24.6
| 1.4 |
2006-May-12 Fri
| 20.4
| 20.45
| ###
| ###
| 532,053
| 5,440,241
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 20.7
| 20.8
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2006-May-10 Wed
| 20.58
| 20.7
| ###
| 20.7
| 630,342
| ###
| 72.1
| 72.1
| 1.5 |
2006-May-09 Tue
| 20.44
| 20.57
| ###
| ###
| 540,442
| 5,558,445
| 22.7
| 22.7
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| 20.21
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 590,942
| 0
| 73.3
| 73.3
| 0.0 |
2006-May-04 Thu
| 20.2
| 20.2
| ###
| 19.71
| 712,588
| ###
| 20.7
| 20.7
| 1.4 |
2006-May-03 Wed
| 20.52
| 20.73
| ###
| ###
| 447,957
| 4,643,074
| 29.1
| 29.1
| 0.0 |
2006-May-02 Tue
| 20.45
| 20.5
| ###
| 20.5
| 1,131,148
| ###
| ###
| ###
| 1.5 |
2006-May-01 Mon
| 20.22
| 20.5
| 20.22
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Apr-28 Fri
| 20
| ###
| ###
| ###
| 821,054
| 0
| 74.6
| 74.6
| 0.0 |
2006-Apr-27 Thu
| 20.45
| 20.45
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 20
| 20.4
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2006-Apr-24 Mon
| 19.75
| 20.44
| ###
| 19.88
| 374,059
| 3,822,882
| 74.5
| 74.5
| 1.4 |
2006-Apr-21 Fri
| 20
| ###
| 19.53
| ###
| 560,288
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 20.5
| ###
| 19.8
| 20.56
| 1,006,381
| 9,963,171
| ###
| ###
| 1.5 |
2006-Apr-19 Wed
| ###
| 20.25
| 19.53
| 20.25
| 1,166,440
| ###
| 89.7
| 89.7
| ### |
2006-Apr-18 Tue
| ###
| 19.29
| ###
| ###
| 916,042
| 8,835,225
| 73.4
| 73.4
| 0.0 |
2006-Apr-13 Thu
| 18.76
| 18.87
| 18.75
| 18.85
| 367,344
| 6,909,740
| ###
| ###
| ### |
2006-Apr-11 Tue
| ###
| ###
| 18.73
| 18.85
| 688,742
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 19.5
| ###
| ###
| 19.45
| 637,454
| 0
| ###
| ###
| ### |
2006-Apr-06 Thu
| 18.79
| 19.4
| 18.79
| 19.2
|
|
| 83.5
| 83.5
| ### |
2006-Apr-05 Wed
| 18.51
| ###
| 18.4
| 18.74
|
|
| 76.8
| 76.8
| 1.3 |
2006-Apr-04 Tue
| ###
| 19.4
| 18.75
| 18.75
| 629,352
| 12,004,889
| ###
| ###
| ### |
2006-Apr-03 Mon
| 19.2
| ###
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2006-Mar-31 Fri
| 19.26
| ###
| ###
| 19.2
| 804,878
| 0
| ###
| ###
| ### |
2006-Mar-30 Thu
| 19.48
| 19.48
| 19.2
| 19.2
| 438,955
| 8,489,389
| ###
| ###
| ### |
2006-Mar-29 Wed
| 19.48
| 19.48
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Mar-27 Mon
| 19.29
| 19.73
| ###
| ###
| 1,102,974
| ###
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 20
| 19.25
| 19.5
|
|
| 14.7
| 14.7
| 1.4 |
2006-Mar-23 Thu
| 19.5
| 19.8
| 19.5
| 19.72
|
|
| ###
| ###
| 1.4 |
2006-Mar-22 Wed
| 19.7
| 19.7
| 19.42
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 19.85
| 19.85
| 19.55
| 19.85
| 864,343
| 17,027,557
| ###
| ###
| 1.4 |
2006-Mar-20 Mon
| 19.28
| ###
| 19.2
| 20
| 587,022
| ###
| ###
| ###
| 1.4 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 1,204,943
| 0
| 78.3
| 78.3
| 0.0 |
2006-Mar-16 Thu
| 18.4
| ###
| ###
| 18.86
| 1,945,250
| 0
| ###
| ###
| 1.3 |
2006-Mar-15 Wed
| 18.5
| ###
| 18.22
| ###
| 1,443,150
| ###
| 30.5
| 30.5
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 18.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2006-Mar-10 Fri
| 17.8
| 18.2
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 17.77
| 17.8
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| 17.7
| 18.2
| 17.7
| ###
| 2,898,420
| ###
| 82.4
| 82.4
| 0.0 |
2006-Mar-07 Tue
| ###
| 17.88
| 17.44
| 17.86
|
|
| ###
| ###
| 1.3 |
2006-Mar-06 Mon
| ###
| ###
| ###
| 17.86
|
|
| ###
| ###
| 1.3 |
2006-Mar-03 Fri
| 18.45
| 18.5
| 18.22
| 18.27
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| 18.48
| ###
| 18.45
| 1,777,920
| 16,427,980
| 78.2
| 78.2
| 1.3 |
2006-Mar-01 Wed
| 17.22
| ###
| ###
| ###
| 1,835,352
| 0
| 92.7
| 92.7
| 0.0 |
2006-Feb-28 Tue
| 17.2
| ###
| ###
| 17.2
| 1,357,288
| 0
| ###
| ###
| 1.2 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 1,497,328
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 17.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,363,374
| 0
| 76.4
| 76.4
| 0.0 |
2006-Feb-22 Wed
| 17.43
| 17.7
| 17.25
| 17.52
| 1,172,025
| ###
| ###
| ###
| ### |
2006-Feb-21 Tue
| 17.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| 18.25
| ###
| 17.52
| 2,056,846
| ###
| 10.6
| 10.6
| ### |
2006-Feb-17 Fri
| 16.54
| 17.89
| 16.51
| 17.41
| 1,381,346
| 23,759,151
| ###
| ###
| ### |
2006-Feb-16 Thu
| ###
| ###
| ###
| 16.54
| 619,044
| 0
| 90.3
| 90.3
| ### |
2006-Feb-15 Wed
| ###
| ###
| 16.73
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Feb-14 Tue
| ###
| ###
| 16.75
| 16.85
|
|
| 34.1
| 34.1
| ### |
2006-Feb-13 Mon
| ###
| ###
| 16.85
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2006-Feb-10 Fri
| 17.5
| 17.55
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2006-Feb-09 Thu
| 17.25
| 17.75
| 17.22
| ###
| 749,956
| 13,112,980
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 17.45
| 17.56
| ###
| 17.25
| 1,259,726
| ###
| ###
| ###
| 1.2 |
2006-Feb-07 Tue
| ###
| ###
| 17.75
| 17.8
|
|
| 12.3
| 12.3
| ### |
2006-Feb-06 Mon
| 18.4
| 18.81
| 18.4
| 18.53
| 847,387
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| 19.2
| 19.2
| 18.4
| 18.53
| 1,602,587
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 19.71
| 19.72
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2006-Feb-01 Wed
| 19.58
| ###
| 19.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 19.2
| 19.56
| 19.2
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Jan-30 Mon
| ###
| 19.7
| ###
| ###
| 508,228
| 5,006,045
| 16.6
| 16.6
| 0.0 |
2006-Jan-27 Fri
| ###
| 19.72
| ###
| 19.4
| 1,413,775
| 13,939,821
| ###
| ###
| 1.4 |
2006-Jan-25 Wed
| 19.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 19.8
| 19.85
| 19.55
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Jan-23 Mon
| 19.88
| 19.88
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 20.24
| ###
| 19.89
| 1,041,782
| ###
| 22.0
| 22.0
| ### |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-18 Wed
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 20.2
| ###
| 19.88
|
|
| 22.0
| 22.0
| 1.4 |
2006-Jan-16 Mon
| 20
| ###
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 19.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| 19.48
| 19.2
| 19.25
|
|
| 34.0
| 34.0
| 1.4 |
2006-Jan-11 Wed
| ###
| ###
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2006-Jan-10 Tue
| ###
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| 18.8
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 18.79
| 18.8
|
|
| 21.6
| 21.6
| 1.3 |
2006-Jan-05 Thu
| 19.2
| 19.2
| ###
| ###
| 1,031,582
| 9,903,187
| 29.0
| 29.0
| 0.0 |
2006-Jan-04 Wed
| 19.5
| 19.7
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Jan-03 Tue
| 19.46
| 19.49
| ###
| 19.2
| 435,578
| ###
| ###
| ###
| ### |
2005-Dec-30 Fri
| 19.57
| 19.57
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2005-Dec-29 Thu
| 20
| 20
| ###
| ###
| 403,827
| 4,038,270
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| 19.7
|
|
| 11.1
| 11.1
| 1.4 |
2005-Dec-27 Tue
| 20.2
| ###
| ###
| 20.2
|
|
| 68.0
| 68.0
| 1.4 |
2005-Dec-23 Fri
| 20.2
| ###
| ###
| 20.2
|
|
| 68.0
| 68.0
| 1.4 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 20.25
| ###
| ###
| 20.55
|
|
| 81.0
| 81.0
| 1.5 |
2005-Dec-20 Tue
| 19.8
| ###
| 19.5
| ###
| 331,127
| 3,228,488
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 19.89
| ###
| 19.75
| 19.77
|
|
| ###
| ###
| 1.4 |
2005-Dec-16 Fri
| ###
| ###
| 19.88
| ###
| 459,025
| ###
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 20.2
| 20.26
| ###
| ###
| 717,549
| 7,268,771
| 38.7
| 38.7
| 0.0 |
2005-Dec-14 Wed
| 19.55
| 20.4
| 19.55
| 20.4
| 683,071
| 13,644,343
| 94.6
| 94.6
| 1.5 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2005-Dec-12 Mon
| 19.49
| 19.49
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 666,384
| 0
| 15.5
| 15.5
| 0.0 |
2005-Dec-08 Thu
| ###
| 20.8
| 20
| ###
| 663,373
| ###
| 13.2
| 13.2
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 20.7
| 20.84
|
|
| ###
| ###
| 1.5 |
2005-Dec-06 Tue
| 20.8
| ###
| 20.8
| 20.87
| 1,015,756
| ###
| 73.2
| 73.2
| ### |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 1,105,784
| 0
| 21.6
| 21.6
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| 20.77
| ###
| 473,572
| 4,918,045
| 23.9
| 23.9
| 0.0 |
2005-Dec-01 Thu
| ###
| 21.2
| ###
| 20.77
|
|
| ###
| ###
| ### |
2005-Nov-30 Wed
| 21.28
| ###
| 21
| 21.2
|
|
| ###
| ###
| 1.5 |
2005-Nov-29 Tue
| ###
| ###
| 20.84
| 20.85
|
|
| 18.4
| 18.4
| ### |
2005-Nov-28 Mon
| 21.2
| 21.75
| 21.2
| ###
| 710,377
| 15,255,346
| 70.2
| 70.2
| 0.0 |
2005-Nov-25 Fri
| ###
| 21.54
| ###
| 21.2
| 469,953
| ###
| ###
| ###
| 1.5 |
2005-Nov-24 Thu
| 21.4
| 21.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 22.41
| 22.41
| 21.49
| ###
| 618,955
| ###
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 22
| 22.24
| 21.75
| 22.23
| 713,573
| ###
| 80.5
| 80.5
| 1.6 |
2005-Nov-21 Mon
| 21.72
| ###
| ###
| ###
| 485,124
| 0
| 76.1
| 76.1
| 0.0 |
2005-Nov-18 Fri
| 20.7
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Nov-17 Thu
| 20.7
| 20.8
| ###
| 20.7
| 637,174
| ###
| ###
| ###
| 1.5 |
2005-Nov-16 Wed
| 20.4
| 20.77
| ###
| ###
| 264,484
| ###
| 30.9
| 30.9
| 0.0 |
2005-Nov-15 Tue
| 20.29
| 20.51
| 20.21
| 20.51
|
|
| 80.0
| 80.0
| ### |
2005-Nov-14 Mon
| ###
| ###
| 20.22
| ###
| 707,649
| ###
| 19.5
| 19.5
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 20.57
| 20.7
|
|
| ###
| ###
| 1.5 |
2005-Nov-10 Thu
| ###
| ###
| ###
| 21.8
|
|
| 92.2
| 92.2
| 1.6 |
2005-Nov-09 Wed
| 20.8
| ###
| 20.55
| ###
| 990,277
| ###
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 21.29
| 21.55
| 20.7
| ###
| 1,110,449
| ###
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| 21.7
| 260,785
| 0
| ###
| ###
| 1.6 |
2005-Nov-04 Fri
| ###
| 22.29
| 22
| ###
| 502,778
| ###
| 33.2
| 33.2
| 0.0 |
2005-Nov-03 Thu
| 21.51
| ###
| 21.51
| ###
| 962,422
| 10,350,848
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| 21.57
| 759,624
| 0
| ###
| ###
| ### |
2005-Nov-01 Tue
| 20.4
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Oct-28 Fri
| 20.22
| 20.26
| 20
| ###
| 282,154
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 347,326
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 20.2
| ###
| ###
| 20.24
| 315,655
| 0
| 64.4
| 64.4
| 1.4 |
2005-Oct-25 Tue
| 19.7
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| 19.7
| 19.2
| 19.7
| 645,380
| 12,552,641
| 86.6
| 86.6
| 1.4 |
2005-Oct-21 Fri
| ###
| ###
| 18.8
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2005-Oct-19 Wed
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2005-Oct-17 Mon
| 19.25
| 19.4
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| 19.2
| 18.8
| 19.2
|
|
| 81.6
| 81.6
| ### |
2005-Oct-13 Thu
| 18.5
| ###
| ###
| ###
| 377,827
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| 19.26
| 18.55
| ###
| 822,872
| ###
| 11.5
| 11.5
| 0.0 |
2005-Oct-11 Tue
| ###
| 19.4
| 18.52
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2005-Oct-10 Mon
| ###
| 19.51
| ###
| 19.46
| 393,040
| ###
| ###
| ###
| ### |
2005-Oct-07 Fri
| ###
| 19.43
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 18.52
|
|
| 26.4
| 26.4
| 1.3 |
2005-Oct-05 Wed
| 19.76
| 19.8
| ###
| 19.2
| 444,920
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| 20.5
| 20.5
| 19.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 20.55
| ###
| ###
| 203,423
| 2,090,171
| 69.7
| 69.7
| 0.0 |
2005-Sep-30 Fri
| ###
| 20.8
| 20.4
| 20.52
|
|
| 32.1
| 32.1
| 1.5 |
2005-Sep-29 Thu
| ###
| ###
| ###
| 20.47
|
|
| 78.7
| 78.7
| 1.5 |
2005-Sep-28 Wed
| 19.89
| 20
| 19.73
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Sep-27 Tue
| 19.74
| ###
| 19.7
| 19.75
|
|
| 70.8
| 70.8
| ### |
2005-Sep-26 Mon
| 19.5
| 19.75
| ###
| ###
| 628,383
| 6,205,282
| 70.8
| 70.8
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 381,449
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 18.87
| 19.5
| 18.87
| ###
| 727,282
| ###
| 79.7
| 79.7
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 18.78
| ###
| 1,065,759
| 10,007,477
| 75.4
| 75.4
| 0.0 |
2005-Sep-20 Tue
| 18.58
| ###
| 18.58
| 18.76
|
|
| 74.6
| 74.6
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2005-Sep-16 Fri
| ###
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 18.4
| 18.45
| ###
| ###
| 1,175,254
| ###
| 19.1
| 19.1
| 0.0 |
2005-Sep-14 Wed
| 18.45
| 18.56
| 18.24
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2005-Sep-13 Tue
| 18.53
| 18.53
| 18.22
| 18.4
| 276,857
| 5,087,247
| ###
| ###
| 1.3 |
2005-Sep-12 Mon
| 17.88
| 18.58
| 17.51
| 18.58
|
|
| 93.5
| 93.5
| 1.3 |
2005-Sep-09 Fri
| 18.44
| 18.44
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2005-Sep-08 Thu
| 18.29
| 18.56
| 18.24
| 18.45
| 294,125
| ###
| ###
| ###
| 1.3 |
2005-Sep-07 Wed
| 18.49
| ###
| ###
| 18.44
| 361,979
| 0
| ###
| ###
| 1.3 |
2005-Sep-06 Tue
| ###
| 18.86
| ###
| 18.49
|
|
| 80.7
| 80.7
| ### |
2005-Sep-05 Mon
| ###
| ###
| 18.41
| 18.43
| 418,248
| 3,849,972
| 11.0
| 11.0
| ### |
2005-Sep-02 Fri
| ###
| 19.8
| 18.54
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Sep-01 Thu
| ###
| 18.2
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-Aug-31 Wed
| 17.44
| ###
| 17.2
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Aug-30 Tue
| 17.51
| 17.55
| 17.26
| 17.28
|
|
| ###
| ###
| 1.2 |
2005-Aug-29 Mon
| 17.45
| 17.56
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2005-Aug-26 Fri
| ###
| 17.45
| ###
| 17.21
| 559,644
| ###
| 72.5
| 72.5
| ### |
2005-Aug-25 Thu
| 17.2
| 17.55
| 17.2
| 17.4
|
|
| ###
| ###
| 1.2 |
2005-Aug-24 Wed
| ###
| ###
| 16.88
| ###
| 707,854
| 5,974,287
| 26.9
| 26.9
| 0.0 |
2005-Aug-23 Tue
| ###
| 17.4
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2005-Aug-22 Mon
| 17.4
| 17.4
| 17.2
| 17.28
|
|
| ###
| ###
| 1.2 |
2005-Aug-19 Fri
| ###
| ###
| ###
| 17.2
| 242,041
| 0
| ###
| ###
| 1.2 |
2005-Aug-18 Thu
| ###
| ###
| 16.8
| ###
| 502,186
| ###
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 17.29
| ###
| ###
| 17.27
|
|
| 34.5
| 34.5
| ### |
2005-Aug-16 Tue
| ###
| ###
| 17.4
| 17.45
| 363,283
| ###
| 21.2
| 21.2
| ### |
2005-Aug-15 Mon
| 17.8
| 17.82
| 17.5
| 17.55
|
|
| 23.0
| 23.0
| ### |
2005-Aug-12 Fri
| ###
| 17.73
| ###
| 17.7
| 476,480
| ###
| ###
| ###
| 1.3 |
2005-Aug-11 Thu
| 17.45
| 17.7
| 17.45
| ###
| 870,976
| ###
| 74.3
| 74.3
| 0.0 |
2005-Aug-10 Wed
| 17.74
| 17.74
| ###
| 17.25
| 745,146
| 6,609,445
| 12.4
| 12.4
| 1.2 |
2005-Aug-09 Tue
| 17.52
| 17.79
| 17.52
| 17.71
| 656,843
| ###
| ###
| ###
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 579,083
| 0
| 83.1
| 83.1
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| 16.85
|
|
| 26.9
| 26.9
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Aug-02 Tue
| 17.4
| 17.45
| ###
| ###
| 1,083,923
| 9,457,228
| 27.5
| 27.5
| 0.0 |
2005-Aug-01 Mon
| 17.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 17.81
| 17.85
| 17.56
| ###
| 1,785,476
| 31,611,852
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 17.8
| ###
| 17.78
| 647,024
| ###
| ###
| ###
| 1.3 |
2005-Jul-27 Wed
| 17.41
| 17.58
| ###
| 17.5
| 582,451
| 5,119,744
| 72.2
| 72.2
| 1.3 |
2005-Jul-26 Tue
| 17.2
| 17.5
| 17.2
| 17.5
|
|
| 83.0
| 83.0
| 1.3 |
2005-Jul-25 Mon
| ###
| 17.5
| ###
| 17.5
| 1,167,149
| 10,212,553
| ###
| ###
| 1.3 |
2005-Jul-22 Fri
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 17.27
| ###
| ###
| ###
| 925,349
| 0
| 19.4
| 19.4
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 883,472
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 16.74
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 16.7
| ###
| ###
| ###
| 1,111,129
| 0
| 78.7
| 78.7
| 0.0 |
2005-Jul-13 Wed
| ###
| 16.53
| 16.25
| 16.5
|
|
| ###
| ###
| 1.2 |
2005-Jul-12 Tue
| 16.26
| ###
| ###
| ###
| 583,344
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 16.23
| 16.28
| ###
| 16.26
| 275,222
| ###
| 69.6
| 69.6
| ### |
2005-Jul-08 Fri
| ###
| 16.23
| ###
| 16.23
|
|
| 81.2
| 81.2
| ### |
2005-Jul-07 Thu
| ###
| 16.25
| 15.86
| 16.2
|
|
| 76.3
| 76.3
| 1.2 |
2005-Jul-06 Wed
| 16.2
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 951,659
| 0
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 420,757
| 0
| 85.4
| 85.4
| 0.0 |
2005-Jul-01 Fri
| 15.8
| 15.81
| 15.43
| 15.55
| 374,877
| 5,855,578
| 14.2
| 14.2
| ### |
2005-Jun-30 Thu
| 15.4
| ###
| ###
| 15.85
| 556,078
| 0
| 80.6
| 80.6
| 1.1 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| 15.41
| 15.48
| 767,950
| 5,917,054
| 24.7
| 24.7
| 1.1 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 14.88
| ###
| 885,682
| 6,589,474
| 77.2
| 77.2
| 0.0 |
2005-Jun-23 Thu
| 14.89
| ###
| 14.73
| 14.89
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| 15.2
| ###
| 14.89
| ###
| 2,761,881
| ###
| 21.0
| 21.0
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 358,526
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| 16.27
| ###
| 16.24
| 599,020
| 4,873,027
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2005-Jun-16 Thu
| 15.84
| ###
| 15.77
| 15.88
|
|
| ###
| ###
| 1.1 |
2005-Jun-15 Wed
| ###
| ###
| ###
| 15.84
|
|
| 22.6
| 22.6
| ### |
2005-Jun-14 Tue
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 15.85
| ###
| 15.75
| 15.89
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 15.78
| ###
| ###
| ###
| 254,149
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 15.86
| ###
| 15.8
| 15.88
| 500,348
| 3,952,749
| 67.4
| 67.4
| 1.1 |
2005-Jun-07 Tue
| 16.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 15.85
| 16.24
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 15.78
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| 16.23
| ###
| 15.78
| 886,756
| 7,196,024
| ###
| ###
| 1.1 |
2005-Jun-01 Wed
| ###
| ###
| ###
| 15.59
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 14.55
| ###
| 14.55
| ###
| 6,435,552
| 46,818,640
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 14.56
| 14.56
| 14.4
| 14.5
|
|
| 31.3
| 31.3
| 1.0 |
2005-May-27 Fri
| 14.7
| 14.71
| 14.48
| 14.53
| 836,859
| 12,213,957
| ###
| ###
| 1.0 |
2005-May-26 Thu
| 14.7
| 14.82
| 14.51
| ###
| 428,449
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 14.85
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 14.24
| 14.89
| 14.24
| 14.85
| 1,143,824
| ###
| ###
| ###
| ### |
2005-May-23 Mon
| 14.21
| ###
| ###
| 14.2
| 483,841
| 0
| ###
| ###
| 1.0 |
2005-May-20 Fri
| ###
| 14.28
| ###
| ###
| 841,440
| 6,007,881
| 75.7
| 75.7
| 0.0 |
2005-May-19 Thu
| 14.5
| 14.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 14.55
| ###
| ###
| ###
| 1,066,854
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 14.88
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 14.59
| 14.85
| 14.41
| 14.8
| 461,477
| ###
| 86.1
| 86.1
| 1.1 |
2005-May-13 Fri
| 14.55
| 14.77
| 14.26
| 14.55
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 14.8
| 14.8
| 14.44
| 14.55
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| 14.51
| 14.23
| 14.4
|
|
| ###
| ###
| 1.0 |
2005-May-09 Mon
| ###
| 14.55
| 14.21
| 14.21
|
|
| 31.2
| 31.2
| ### |
2005-May-06 Fri
| 14.48
| ###
| 14.22
| ###
| 1,074,047
| 7,636,474
| 22.7
| 22.7
| 0.0 |
2005-May-05 Thu
| 14.25
| ###
| 14.24
| 14.48
| 974,158
| ###
| ###
| ###
| 1.0 |
2005-May-04 Wed
| 14.2
| 14.25
| ###
| 14.24
| 484,326
| 3,450,822
| 81.5
| 81.5
| 1.0 |
2005-May-03 Tue
| 14.4
| 14.45
| ###
| 14.24
| 632,820
| 4,572,124
| ###
| ###
| 1.0 |
2005-May-02 Mon
| ###
| 14.48
| ###
| ###
| 194,920
| 1,411,220
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Apr-28 Thu
| 14.25
| ###
| ###
| 14.26
| 580,954
| 0
| ###
| ###
| 1.0 |
2005-Apr-27 Wed
| ###
| 14.5
| 13.78
| 14.5
|
|
| 94.3
| 94.3
| 1.0 |
2005-Apr-26 Tue
| 14.28
| 14.49
| 14.28
| 14.46
|
|
| 85.2
| 85.2
| 1.0 |
2005-Apr-22 Fri
| 14.48
| 14.5
| ###
| 14.28
| 290,684
| 2,107,459
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 14.53
| ###
| ###
| 14.25
| 985,242
| 0
| 17.8
| 17.8
| 1.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 385,522
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 13.86
| ###
| ###
| ###
| 1,041,288
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 14.7
| 14.7
| 14.4
| 14.41
| 1,028,975
| 14,971,586
| ###
| ###
| ### |
2005-Apr-14 Thu
| 14.83
| ###
| 14.76
| 14.88
| 456,072
| ###
| 81.3
| 81.3
| 1.1 |
2005-Apr-13 Wed
| ###
| ###
| 14.85
| ###
| 298,586
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 587,823
| 0
| 72.8
| 72.8
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 14.87
| ###
| 223,043
| 1,658,324
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 14.7
| ###
| 356,625
| ###
| 29.5
| 29.5
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 15.25
| 15.4
| 14.8
| ###
| 464,872
| ###
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 14.85
| 15.25
| 585,228
| ###
| 32.6
| 32.6
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 605,579
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 15.45
| ###
| 15.41
| 15.58
| 1,073,353
| 8,270,184
| 72.8
| 72.8
| 1.1 |
2005-Mar-31 Thu
| ###
| ###
| ###
| 15.5
| 898,452
| 0
| ###
| ###
| 1.1 |
2005-Mar-30 Wed
| 14.54
| 15.22
| 14.54
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2005-Mar-29 Tue
| 15.26
| 15.52
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 15.76
| ###
| ###
| 15.26
|
|
| 12.4
| 12.4
| ### |
2005-Mar-23 Wed
| ###
| ###
| ###
| 15.85
|
|
| 28.0
| 28.0
| 1.1 |
2005-Mar-22 Tue
| ###
| ###
| 15.85
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Mar-21 Mon
| ###
| 16.2
| 15.87
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Mar-18 Fri
| 15.75
| ###
| ###
| 15.7
|
|
| 27.7
| 27.7
| ### |
2005-Mar-17 Thu
| 16.53
| 16.55
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,513,672
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 15.25
| 15.79
| 1,653,276
| 12,606,229
| ###
| ###
| 1.1 |
2005-Mar-14 Mon
| 14.75
| ###
| 14.75
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| 14.55
| 14.8
|
|
| 20.0
| 20.0
| 1.1 |
2005-Mar-10 Thu
| ###
| ###
| 14.85
| ###
| 1,000,929
| ###
| 69.5
| 69.5
| 0.0 |
2005-Mar-09 Wed
| 14.26
| 14.89
| 14.26
| 14.85
| 478,958
| ###
| 92.2
| 92.2
| ### |
2005-Mar-08 Tue
| ###
| ###
| 13.83
| ###
| 870,455
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| 13.79
| 13.8
|
|
| 15.6
| 15.6
| 1.0 |
2005-Mar-04 Fri
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 640,347
| 0
| 17.1
| 17.1
| 0.0 |
2005-Mar-02 Wed
| 14.74
| 14.74
| ###
| 14.44
|
|
| 17.6
| 17.6
| ### |
2005-Mar-01 Tue
| ###
| 14.72
| ###
| ###
| 825,689
| 6,077,071
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 13.56
| ###
| 13.56
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Feb-25 Fri
| ###
| 13.49
| 12.89
| 13.4
| 926,489
| 12,220,389
| ###
| ###
| 1.0 |
2005-Feb-24 Thu
| 12.8
| ###
| 12.8
| 12.87
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| ###
| ###
| 12.71
| 12.8
| 729,950
| ###
| 28.3
| 28.3
| 0.9 |
2005-Feb-22 Tue
| 12.8
| ###
| 12.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Feb-21 Mon
| 12.5
| 12.85
| 12.48
| 12.72
|
|
| ###
| ###
| 0.9 |
2005-Feb-18 Fri
| 12.2
| 12.45
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 12.2
| 12.2
| 291,320
| 1,777,052
| ###
| ###
| ### |
2005-Feb-16 Wed
| 12.2
| 12.4
| 12.2
| ###
| 459,276
| ###
| 80.8
| 80.8
| 0.0 |
2005-Feb-15 Tue
| ###
| 12.25
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2005-Feb-14 Mon
| 11.82
| ###
| 11.82
| ###
| 456,740
| ###
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 11.4
| 11.82
| 11.4
| 11.77
| 275,959
| 3,203,883
| ###
| ###
| ### |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 165,425
| 0
| 18.1
| 18.1
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 11.86
| ###
| 575,324
| 3,411,671
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 11.7
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 11.71
| 11.79
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| ###
| 11.8
| 11.55
| ###
| 866,987
| 10,122,073
| 33.1
| 33.1
| 0.0 |
2005-Feb-02 Wed
| ###
| 11.56
| ###
| 11.5
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 11.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2005-Jan-31 Mon
| 11.24
| 11.28
| ###
| ###
| 402,041
| ###
| 30.1
| 30.1
| 0.0 |
2005-Jan-28 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| ###
| 11.2
| ###
| ###
| 254,085
| 1,422,876
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 11.2
| 11.24
| ###
| ###
| 476,976
| ###
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| 11.23
| ###
| ###
| 546,427
| 3,068,187
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| 11.2
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| 11.24
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2005-Jan-18 Tue
| ###
| 11.22
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 11.43
| 11.46
| 11.22
| 11.29
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Jan-13 Thu
| 10.78
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| 10.76
| 481,125
| 0
| 79.6
| 79.6
| 0.8 |
2005-Jan-11 Tue
| ###
| 10.73
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jan-10 Mon
| ###
| 10.7
| 10.58
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Jan-07 Fri
| ###
| 10.79
| ###
| ###
| 645,185
| 3,480,773
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 10.75
| 10.8
| 10.55
| 10.55
|
|
| 11.3
| 11.3
| ### |
2005-Jan-05 Wed
| ###
| ###
| 10.78
| 10.8
|
|
| 14.8
| 14.8
| ### |
2005-Jan-04 Tue
| 10.81
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 10.84
| 10.86
| 41,682
| ###
| ###
| ###
| 0.8 |
2004-Dec-30 Thu
| ###
| ###
| 10.89
| ###
| 246,546
| 1,342,442
| 72.9
| 72.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 10.75
| 10.83
| 118,128
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 10.89
| ###
| 277,057
| 1,508,575
| 22.0
| 22.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 387,658
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 10.57
| ###
| 10.57
| 10.88
| 325,174
| 1,718,544
| ###
| ###
| 0.8 |
2004-Dec-20 Mon
| 10.55
| ###
| 10.55
| 10.58
| 196,285
| ###
| ###
| ###
| 0.8 |
2004-Dec-17 Fri
| 10.47
| 10.58
| 10.43
| 10.5
| 945,626
| ###
| 66.8
| 66.8
| 0.8 |
2004-Dec-16 Thu
| ###
| ###
| 10.4
| 10.48
|
|
| 25.4
| 25.4
| 0.7 |
2004-Dec-15 Wed
| 10.4
| ###
| 10.2
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2004-Dec-14 Tue
| ###
| 10.4
| ###
| ###
| 739,377
| ###
| 85.5
| 85.5
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 653,527
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2004-Dec-08 Wed
| ###
| ###
| ###
| 9.89
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,277,974
| 0
| 89.6
| 89.6
| 0.0 |
2004-Dec-03 Fri
| ###
| 9.82
| ###
| 9.8
| 1,340,321
| 6,580,976
| ###
| ###
| 0.7 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,101,244
| 0
| 89.0
| 89.0
| 0.0 |
2004-Dec-01 Wed
| ###
| 9.25
| ###
| 9.25
|
|
| 79.7
| 79.7
| ### |
2004-Nov-30 Tue
| 9
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| 9
| 1,642,324
| 0
| ###
| ###
| 0.6 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 776,226
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 8.77
| ###
| 8.77
| ###
| 1,445,888
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 8.7
| 8.85
| 8.7
| 8.76
| 823,289
| ###
| ###
| ###
| 0.6 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-22 Mon
| 8.7
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 8.72
| 8.47
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2004-Nov-18 Thu
| 8.57
| 8.75
| 8.57
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Nov-17 Wed
| 8.24
| 8.51
| 8.24
| 8.46
| 1,801,144
| 15,084,581
| ###
| ###
| 0.6 |
2004-Nov-16 Tue
| 8.24
| ###
| ###
| 8.26
| 577,776
| 0
| ###
| ###
| 0.6 |
2004-Nov-15 Mon
| ###
| 8.24
| ###
| 8.24
|
|
| 84.3
| 84.3
| 0.6 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 1,410,150
| 0
| 26.7
| 26.7
| 0.0 |
2004-Nov-11 Thu
| ###
| 8.4
| ###
| 8.22
| 1,066,377
| 4,478,783
| 20.9
| 20.9
| 0.6 |
2004-Nov-10 Wed
| 8.41
| 8.47
| 8.26
| ###
| 1,166,724
| 9,759,646
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 8.75
| 8.75
| 8.4
| 8.54
| 801,923
| 6,876,489
| 13.7
| 13.7
| ### |
2004-Nov-08 Mon
| 8.43
| 8.76
| ###
| 8.76
| 1,048,571
| 4,592,740
| 92.8
| 92.8
| 0.6 |
2004-Nov-05 Fri
| ###
| 8.76
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Nov-04 Thu
| 8.41
| 8.55
| ###
| 8.55
|
|
| 80.2
| 80.2
| ### |
2004-Nov-03 Wed
| ###
| ###
| ###
| 8.4
| 1,533,179
| 0
| ###
| ###
| ### |
2004-Nov-02 Tue
| 8.79
| 8.79
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2004-Nov-01 Mon
| 9
| 9
| 8.78
| 8.84
| 449,259
| ###
| 18.0
| 18.0
| ### |
2004-Oct-29 Fri
| ###
| ###
| 8.75
| ###
| 644,344
| ###
| 68.1
| 68.1
| 0.0 |
2004-Oct-28 Thu
| 9.22
| 9.22
| 8.85
| ###
| 532,652
| ###
| 10.0
| 10.0
| 0.0 |
2004-Oct-27 Wed
| 9.27
| ###
| 9.26
| 9.27
|
|
| ###
| ###
| 0.7 |
2004-Oct-26 Tue
| ###
| ###
| 9.21
| 9.21
|
|
| 28.7
| 28.7
| 0.7 |
2004-Oct-25 Mon
| ###
| ###
| 9.25
| ###
| 874,185
| ###
| 31.6
| 31.6
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 1,098,883
| 0
| 65.6
| 65.6
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 9.42
| ###
| ###
| 358,682
| ###
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 9.4
| 9.41
| ###
| 9.4
| 340,088
| ###
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 9.25
| 9.42
| ###
| 9.4
| 340,281
| 1,602,723
| 80.9
| 80.9
| ### |
2004-Oct-14 Thu
| 9.44
| 9.49
| ###
| ###
| 1,989,344
| ###
| 31.0
| 31.0
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 9.46
| 9.5
|
|
| 21.7
| 21.7
| 0.7 |
2004-Oct-12 Tue
| 9.45
| 9.54
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Oct-11 Mon
| 9.56
| 9.56
| ###
| 9.42
| 397,847
| ###
| ###
| ###
| 0.7 |
2004-Oct-08 Fri
| ###
| ###
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2004-Oct-07 Thu
| ###
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 9.5
| ###
| 9.5
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2004-Oct-05 Tue
| ###
| 9.5
| ###
| 9.48
|
|
| 82.6
| 82.6
| 0.7 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 9.22
| 9.22
| ###
| ###
| 576,156
| 2,656,079
| 27.3
| 27.3
| 0.0 |
2004-Sep-30 Thu
| ###
| 9.27
| ###
| 9.27
| 798,951
| ###
| 79.9
| 79.9
| 0.7 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 835,882
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 8.8
| 9
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 8.82
| 8.88
| ###
| 8.81
|
|
| 33.7
| 33.7
| ### |
2004-Sep-24 Fri
| ###
| ###
| 8.85
| 8.88
|
|
| 26.7
| 26.7
| 0.6 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 293,143
| 0
| 25.3
| 25.3
| 0.0 |
2004-Sep-22 Wed
| 8.72
| ###
| 8.72
| ###
| 755,176
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 8.78
| 8.78
| ###
| 8.7
| 950,022
| ###
| ###
| ###
| ### |
2004-Sep-20 Mon
| 9
| 9
| 8.78
| 8.79
| 443,257
| 3,940,554
| 13.2
| 13.2
| 0.6 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2004-Sep-16 Thu
| ###
| 9.21
| ###
| ###
| 607,181
| ###
| 73.8
| 73.8
| 0.0 |
2004-Sep-15 Wed
| ###
| 9.21
| ###
| 9.2
| 585,553
| 2,696,471
| 74.0
| 74.0
| 0.7 |
2004-Sep-14 Tue
| 9.21
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| 9.24
| ###
| 9.21
| 121,943
| 563,376
| 74.7
| 74.7
| 0.7 |
2004-Sep-10 Fri
| 9.24
| 9.27
| ###
| ###
| 176,558
| 818,346
| 21.3
| 21.3
| 0.0 |
2004-Sep-09 Thu
| ###
| 9.21
| ###
| 9.2
| 359,985
| ###
| ###
| ###
| 0.7 |
2004-Sep-08 Wed
| 9.25
| 9.25
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Sep-07 Tue
| 9.25
| ###
| 9.22
| 9.25
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 9.2
| 9.23
| ###
| 9.23
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 9.4
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| 9.45
| ###
| 9.4
| 292,846
| ###
| 72.0
| 72.0
| ### |
2004-Sep-01 Wed
| ###
| 9.46
| ###
| ###
| 460,771
| 2,179,446
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 9.28
| 9.49
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2004-Aug-30 Mon
| 9.7
| 9.7
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 9.58
| 9.85
| 9.27
| 9.7
|
|
| 76.3
| 76.3
| 0.7 |
2004-Aug-26 Thu
| 9.88
| 9.88
| 9.71
| 9.82
|
|
| 27.4
| 27.4
| ### |
2004-Aug-25 Wed
| ###
| 9.85
| 9.59
| 9.85
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 9.74
| 9.74
| ###
| ###
| 264,620
| ###
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 9.73
| 9.85
| ###
| 9.82
| 261,577
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| 9.4
| ###
| 9.4
| 9.59
|
|
| 83.8
| 83.8
| 0.7 |
2004-Aug-19 Thu
| 9.27
| ###
| 9.25
| ###
| 382,358
| ###
| 78.8
| 78.8
| 0.0 |
2004-Aug-18 Wed
| 9.22
| ###
| 9.22
| 9.26
|
|
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| ###
| 9.2
| 9.25
| 429,625
| 1,976,274
| ###
| ###
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 8.72
| ###
| 8.72
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Aug-11 Wed
| ###
| 8.7
| 8.41
| ###
| 1,591,087
| 13,611,749
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| 9
| ###
| 8.78
|
|
| 16.9
| 16.9
| 0.6 |
2004-Aug-09 Mon
| 9.22
| 9.22
| ###
| ###
| 355,588
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 9.27
| 9.29
| 8.75
| 9.27
| 432,346
| ###
| ###
| ###
| 0.7 |
2004-Aug-05 Thu
| 9.28
| ###
| 9.27
| 9.29
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 9.22
| ###
| 9.22
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Aug-03 Tue
| 9.4
| 9.46
| 9.21
| 9.22
|
|
| 15.9
| 15.9
| 0.7 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 170,723
| 0
| 88.4
| 88.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 106,488
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 638,425
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 594,288
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 9.2
| 9.23
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-Jul-22 Thu
| ###
| 9.24
| ###
| 9.21
| 225,079
| ###
| ###
| ###
| 0.7 |
2004-Jul-21 Wed
| ###
| ###
| 9
| ###
| 642,356
| ###
| 74.5
| 74.5
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 353,623
| 0
| 34.2
| 34.2
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| 9
| ###
| 180,170
| ###
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| 9
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 362,849
| 0
| 30.7
| 30.7
| 0.0 |
2004-Jul-14 Wed
| ###
| 9
| ###
| ###
| 321,154
| ###
| 77.9
| 77.9
| 0.0 |
2004-Jul-13 Tue
| 8.81
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| 8.88
| 8.58
| 8.8
|
|
| 84.4
| 84.4
| 0.6 |
2004-Jul-09 Fri
| 8.79
| 8.79
| ###
| 8.7
| 472,173
| ###
| 21.2
| 21.2
| ### |
2004-Jul-08 Thu
| ###
| ###
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 343,357
| 0
| 19.0
| 19.0
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 8.7
| ###
| 666,375
| ###
| 76.1
| 76.1
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 8.85
| ###
| 582,179
| 2,576,142
| 17.1
| 17.1
| 0.0 |
2004-Jul-01 Thu
| 9.2
| 9.27
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2004-Jun-30 Wed
| ###
| 9.24
| ###
| 9.23
| 734,525
| ###
| ###
| ###
| ### |
2004-Jun-29 Tue
| 9.2
| 9.27
| ###
| ###
| 326,840
| ###
| 32.0
| 32.0
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| 9.2
| 9.2
|
|
| 23.6
| 23.6
| 0.7 |
2004-Jun-25 Fri
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| 9.45
| 9.45
| 9.28
| ###
| 420,851
| ###
| 27.8
| 27.8
| 0.0 |
2004-Jun-23 Wed
| 9.4
| 9.46
| ###
| 9.4
| 1,262,551
| ###
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| ###
| 9.41
| ###
| ###
| 504,977
| ###
| 87.4
| 87.4
| 0.0 |
2004-Jun-21 Mon
| ###
| 9.2
| ###
| ###
| 397,688
| ###
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 8.76
| 8.85
| 8.52
| 8.85
| 1,200,820
| 10,429,121
| ###
| ###
| 0.6 |
2004-Jun-16 Wed
| 8.7
| 8.76
| ###
| 8.76
| 948,345
| 4,153,751
| 76.4
| 76.4
| 0.6 |
2004-Jun-15 Tue
| 8.7
| 8.7
| ###
| 8.7
| 198,486
| ###
| ###
| ###
| ### |
2004-Jun-14 Mon
| 8.75
| 8.77
| 8.7
| 8.73
| 174,558
| ###
| ###
| ###
| ### |
2004-Jun-11 Fri
| 8.75
| 8.77
| 8.7
| 8.73
| 174,558
| ###
| 30.4
| 30.4
| ### |
2004-Jun-10 Thu
| 8.75
| 8.75
| 8.71
| 8.74
|
|
| 30.7
| 30.7
| 0.6 |
2004-Jun-09 Wed
| 8.73
| 8.78
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2004-Jun-08 Tue
| 8.75
| 8.78
| 8.71
| 8.74
| 1,462,821
| ###
| ###
| ###
| 0.6 |
2004-Jun-07 Mon
| 8.84
| 8.86
| 8.72
| 8.75
|
|
| 26.1
| 26.1
| 0.6 |
2004-Jun-04 Fri
| 8.85
| ###
| 8.75
| 8.86
| 459,077
| ###
| ###
| ###
| 0.6 |
2004-Jun-03 Thu
| 9
| ###
| 8.89
| ###
| 551,687
| 2,452,248
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| 8.59
| 8.78
|
|
| 88.7
| 88.7
| 0.6 |
2004-May-31 Mon
| ###
| ###
| 8.51
| 8.56
| 1,033,641
| 4,398,142
| 27.3
| 27.3
| ### |
2004-May-28 Fri
| 8.48
| ###
| 8.46
| ###
| 1,386,773
| 5,866,049
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 8.45
| 8.48
| ###
| 8.48
| 679,127
| ###
| 66.6
| 66.6
| 0.6 |
2004-May-26 Wed
| 8.45
| 8.49
| ###
| 8.4
|
|
| 24.8
| 24.8
| ### |
2004-May-25 Tue
| ###
| 8.29
| ###
| 8.25
| 766,180
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 7.89
| ###
| 7.86
| 7.89
|
|
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 7.83
| ###
| 7.83
| ###
| 608,452
| 2,382,089
| 75.4
| 75.4
| 0.0 |
2004-May-20 Thu
| 7.85
| 7.87
| 7.82
| 7.85
|
|
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 7.86
| ###
| 7.84
| 7.85
| 1,126,371
| 4,415,374
| ###
| ###
| ### |
2004-May-18 Tue
| 7.82
| 7.89
| 7.8
| 7.86
|
|
| 76.4
| 76.4
| ### |
2004-May-17 Mon
| ###
| ###
| 7.82
| 7.85
| 411,849
| 1,610,329
| 27.1
| 27.1
| ### |
2004-May-14 Fri
| ###
| ###
| 7.83
| ###
| 717,829
| ###
| 23.9
| 23.9
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 494,121
| 0
| 78.0
| 78.0
| 0.0 |
2004-May-12 Wed
| ###
| 8
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 7.89
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 369,646
| 0
| 24.7
| 24.7
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| 8
| 984,547
| 0
| ###
| ###
| ### |
2004-May-04 Tue
| 7.82
| ###
| 7.82
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-May-03 Mon
| ###
| ###
| 7.75
| 7.81
| 802,443
| ###
| 23.3
| 23.3
| 0.6 |
2004-Apr-30 Fri
| ###
| ###
| 7.89
| ###
| 382,828
| 1,510,256
| 15.1
| 15.1
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 582,184
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 7.72
| 7.88
| ###
| 7.88
| 692,346
| 2,727,843
| ###
| ###
| 0.6 |
2004-Apr-26 Mon
| 7.7
| 7.72
| ###
| ###
| 218,156
| 842,082
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 7.59
| 7.71
| 7.59
| 7.7
| 576,024
| 4,406,583
| 78.1
| 78.1
| 0.6 |
2004-Apr-22 Thu
| 7.49
| 7.57
| 7.48
| 7.56
|
|
| 84.2
| 84.2
| 0.5 |
2004-Apr-21 Wed
| 7.5
| 7.55
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Apr-20 Tue
| ###
| ###
| 7.48
| 7.54
| 380,920
| 1,424,640
| ###
| ###
| 0.5 |
2004-Apr-19 Mon
| 7.43
| ###
| 7.43
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2004-Apr-15 Thu
| 7.71
| 7.71
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Apr-14 Wed
| ###
| 7.74
| ###
| 7.74
| 1,030,986
| ###
| 79.9
| 79.9
| 0.6 |
2004-Apr-13 Tue
| 7.7
| 7.72
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2004-Apr-08 Thu
| 7.84
| 7.84
| 7.58
| ###
| 434,149
| 3,347,288
| 11.0
| 11.0
| 0.0 |
2004-Apr-07 Wed
| ###
| 7.8
| ###
| 7.8
|
|
| 86.4
| 86.4
| 0.6 |
2004-Apr-06 Tue
| 7.59
| 7.71
| 7.58
| ###
| 929,840
| 7,108,626
| 85.7
| 85.7
| 0.0 |
2004-Apr-05 Mon
| 7.4
| 7.57
| ###
| 7.55
|
|
| 88.7
| 88.7
| ### |
2004-Apr-02 Fri
| 7.24
| ###
| 7.24
| ###
| 982,442
| 3,556,440
| 82.6
| 82.6
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 851,544
| 0
| 73.8
| 73.8
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 471,072
| 0
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 383,054
| 0
| 77.8
| 77.8
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 7
| ###
| 658,420
| 2,304,470
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2004-Mar-24 Wed
| 6.77
| 7
| 6.77
| ###
| 783,958
| 5,397,550
| 90.9
| 90.9
| 0.0 |
2004-Mar-23 Tue
| 6.85
| 6.85
| 6.72
| 6.8
| 515,043
| ###
| ###
| ###
| 0.5 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| 7
| ###
| 7
| 7
| 641,185
| 2,244,147
| 68.6
| 68.6
| 0.5 |
2004-Mar-18 Thu
| 7
| 7
| ###
| 7
| 846,929
| 2,964,251
| 74.7
| 74.7
| 0.5 |
2004-Mar-17 Wed
| ###
| 7
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Mar-16 Tue
| ###
| 6.86
| ###
| 6.86
| 654,278
| 2,244,173
| ###
| ###
| 0.5 |
2004-Mar-15 Mon
| 6.77
| 6.86
| 6.5
| 6.78
| 739,723
| 4,941,349
| 74.4
| 74.4
| 0.5 |
2004-Mar-12 Fri
| 7
| 7
| 6.79
| ###
| 490,775
| ###
| 23.1
| 23.1
| 0.0 |
2004-Mar-11 Thu
| 7.29
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Mar-10 Wed
| 7.2
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Mar-09 Tue
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Mar-08 Mon
| 7.25
| ###
| ###
| ###
| 480,053
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 14.4
| 14.4
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2004-Mar-04 Thu
| ###
| 7.24
| ###
| ###
| 365,978
| 1,324,840
| 79.2
| 79.2
| 0.0 |
2004-Mar-03 Wed
| 7.26
| ###
| ###
| ###
| 662,573
| 0
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 7.42
| 7.5
| 7.25
| 7.29
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 739,940
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,555,543
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 6.5
| ###
| 6.5
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2004-Feb-25 Wed
| 6.45
| ###
| 6.42
| 6.51
| 1,304,822
| 4,188,478
| ###
| ###
| ### |
2004-Feb-24 Tue
| ###
| ###
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 6.71
| 6.75
| 6.56
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Feb-20 Fri
| 6.53
| ###
| 6.47
| ###
| 848,149
| ###
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 6.28
| 6.53
| 6.28
| 6.51
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| 6.28
| ###
| 6.28
|
|
| 82.7
| 82.7
| 0.4 |
2004-Feb-17 Tue
| 6
| ###
| 6
| ###
| 700,243
| 2,100,729
| 83.0
| 83.0
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| 6
|
|
| 78.0
| 78.0
| 0.4 |
2004-Feb-13 Fri
| ###
| 6
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| 6
| ###
| ###
| 347,056
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| 6
| 347,254
| 0
| ###
| ###
| 0.4 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 765,382
| 0
| 83.2
| 83.2
| 0.0 |
2004-Feb-06 Fri
| 5.85
| ###
| 5.83
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 5.76
| 5.86
| 423,025
| ###
| ###
| ###
| 0.4 |
2004-Feb-04 Wed
| ###
| ###
| 5.85
| ###
| 1,357,057
| ###
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2004-Feb-02 Mon
| 5.71
| ###
| 5.71
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| 5.7
| 5.74
| ###
| 5.7
| 789,425
| 2,265,649
| ###
| ###
| 0.4 |
2004-Jan-29 Thu
| ###
| 5.71
| ###
| 5.7
|
|
| 85.9
| 85.9
| 0.4 |
2004-Jan-28 Wed
| ###
| 5.76
| 5.54
| 5.76
| 571,385
| 3,228,325
| ###
| ###
| ### |
2004-Jan-27 Tue
| 5.84
| 5.84
| ###
| 5.8
|
|
| 34.4
| 34.4
| 0.4 |
2004-Jan-23 Fri
| 5.7
| ###
| ###
| 5.84
| 1,712,321
| 0
| ###
| ###
| 0.4 |
2004-Jan-22 Thu
| 5.49
| 5.7
| 5.47
| ###
| 1,366,944
| 7,634,382
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| 5.48
| ###
| 5.48
| 418,623
| 1,147,027
| ###
| ###
| ### |
2004-Jan-20 Tue
| 5.2
| 5.44
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Jan-19 Mon
| ###
| 5.2
| ###
| ###
| 736,186
| 1,914,083
| 89.1
| 89.1
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 1,761,185
| 0
| 86.9
| 86.9
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 4.89
| ###
| 635,780
| 1,554,482
| 69.1
| 69.1
| 0.0 |
2004-Jan-14 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| 4.87
| 4.87
| 1,473,187
| ###
| 24.4
| 24.4
| 0.3 |
2004-Jan-12 Mon
| ###
| ###
| 4.86
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 319,344
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 4.85
| 4.89
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 4.75
| 4.84
| 4.72
| 4.82
|
|
| ###
| ###
| 0.3 |
2004-Jan-05 Mon
| ###
| 4.75
| ###
| 4.75
| 282,244
| 670,329
| ###
| ###
| ### |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| 4.59
| ###
| 257,582
| 591,150
| 71.4
| 71.4
| 0.0 |
2003-Dec-30 Tue
| 4.59
| ###
| 4.57
| ###
| 80,659
| ###
| 67.8
| 67.8
| 0.0 |
2003-Dec-29 Mon
| 4.58
| 4.59
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Dec-24 Wed
| 4.57
| 4.59
| 4.56
| 4.59
|
|
| 72.9
| 72.9
| 0.3 |
2003-Dec-23 Tue
| 4.53
| 4.55
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| 4.53
| 4.53
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| 4.54
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2003-Dec-18 Thu
| 4.57
| 4.57
| 4.25
| ###
| 341,589
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 4.52
| 4.56
| 4.48
| 4.54
| 407,677
| ###
| 75.6
| 75.6
| 0.3 |
2003-Dec-16 Tue
| 4.52
| 4.56
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2003-Dec-15 Mon
| ###
| 4.57
| ###
| 4.53
|
|
| ###
| ###
| ### |
2003-Dec-12 Fri
| ###
| 4.43
| ###
| ###
| 207,582
| ###
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 4.56
| 4.58
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 4.58
| ###
| 4.53
| 4.58
|
|
| 75.6
| 75.6
| 0.3 |
2003-Dec-09 Tue
| 4.56
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Dec-08 Mon
| 4.55
| 4.57
| 4.54
| 4.57
| 490,681
| 2,235,051
| ###
| ###
| ### |
2003-Dec-05 Fri
| 4.58
| ###
| 4.52
| 4.55
|
|
| 26.9
| 26.9
| 0.3 |
2003-Dec-04 Thu
| 4.48
| 4.56
| 4.47
| 4.56
| 848,544
| 3,831,176
| ###
| ###
| 0.3 |
2003-Dec-03 Wed
| 4.46
| 4.49
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 277,340
| 0
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 236,026
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 4.26
| ###
| 4.26
| 4.29
| 1,232,878
| ###
| 71.8
| 71.8
| ### |
2003-Nov-26 Wed
| 4.21
| 4.25
| 4.21
| 4.25
|
|
| 73.8
| 73.8
| ### |
2003-Nov-25 Tue
| ###
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| 4.26
| ###
| ###
| 357,885
| ###
| 38.3
| 38.3
| 0.0 |
2003-Nov-21 Fri
| ###
| 4.24
| ###
| 4.2
| 374,275
| ###
| 79.3
| 79.3
| ### |
2003-Nov-20 Thu
| ###
| 4.24
| ###
| ###
| 604,055
| ###
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 4.23
| ###
| 4.2
| 435,520
| 921,124
| 78.6
| 78.6
| ### |
2003-Nov-18 Tue
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2003-Nov-17 Mon
| ###
| ###
| 4.28
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-Nov-12 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 4.29
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 394,457
| 0
| 27.5
| 27.5
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 456,544
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 89,628
| 0
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 251,328
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 4.4
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 337,346
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 246,627
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| 4
| 136,245
| 0
| ###
| ###
| 0.3 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 640,873
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 332,253
| 0
| 86.6
| 86.6
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| 4
| ###
| ###
| 382,652
| ###
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 3.89
| ###
| 380,775
| ###
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 656,187
| 0
| 34.7
| 34.7
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 601,154
| 0
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| 3.89
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Oct-07 Tue
| 3.86
| ###
| 3.86
| ###
| 210,256
| ###
| 76.9
| 76.9
| 0.0 |
2003-Oct-06 Mon
| 3.86
| 3.86
| 3.85
| 3.86
| 42,486
| 163,783
| 69.9
| 69.9
| 0.3 |
2003-Oct-03 Fri
| 3.8
| 3.86
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Oct-02 Thu
| 3.78
| 3.86
| 3.78
| 3.85
| 300,870
| 1,149,323
| 81.6
| 81.6
| 0.3 |
2003-Oct-01 Wed
| 3.84
| 3.85
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2003-Sep-30 Tue
| 3.71
| 3.84
| 3.71
| 3.82
| 486,282
| ###
| ###
| ###
| 0.3 |
2003-Sep-29 Mon
| 3.71
| 3.78
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Sep-26 Fri
| 3.81
| 3.83
| 3.7
| 3.71
| 285,385
| 1,074,474
| ###
| ###
| ### |
2003-Sep-25 Thu
| 3.73
| 3.8
| ###
| 3.8
| 727,026
| 1,381,349
| 83.8
| 83.8
| ### |
2003-Sep-24 Wed
| 3.7
| 3.8
| 3.7
| 3.8
| 465,080
| 1,744,050
| 84.7
| 84.7
| ### |
2003-Sep-23 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-22 Mon
| 3.85
| 3.85
| 3.81
| 3.81
|
|
| 30.6
| 30.6
| 0.3 |
2003-Sep-19 Fri
| 3.78
| 3.85
| 3.76
| 3.85
|
|
| 79.3
| 79.3
| 0.3 |
2003-Sep-18 Thu
| ###
| 3.73
| ###
| 3.71
|
|
| 72.5
| 72.5
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 439,354
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2003-Sep-11 Thu
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-10 Wed
| ###
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| 3.57
| 187,225
| 0
| ###
| ###
| 0.3 |
2003-Sep-05 Fri
| 3.72
| 3.72
| ###
| ###
| 94,125
| 175,072
| 16.2
| 16.2
| 0.0 |
2003-Sep-04 Thu
| 3.7
| 3.73
| ###
| 3.7
| 1,638,681
| 3,056,140
| 63.6
| 63.6
| 0.3 |
2003-Sep-03 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Sep-02 Tue
| ###
| 3.72
| ###
| ###
| 230,988
| ###
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 3.71
| ###
| 3.71
|
|
| 78.9
| 78.9
| ### |
2003-Aug-29 Fri
| ###
| ###
| 3.56
| ###
| 375,123
| ###
| 70.5
| 70.5
| 0.0 |
2003-Aug-28 Thu
| ###
| 3.7
| 3.57
| 3.57
| 630,078
| ###
| ###
| ###
| 0.3 |
2003-Aug-27 Wed
| 3.71
| 3.72
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2003-Aug-26 Tue
| 3.75
| 3.75
| 3.7
| 3.7
| 196,747
| 732,882
| 25.6
| 25.6
| 0.3 |
2003-Aug-25 Mon
| 3.73
| 3.77
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2003-Aug-22 Fri
| 3.7
| 3.82
| 3.7
| 3.7
| 561,758
| ###
| 69.1
| 69.1
| 0.3 |
2003-Aug-21 Thu
| ###
| ###
| 3.59
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 629,979
| 0
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 3.59
| ###
| 782,983
| 1,405,454
| 73.0
| 73.0
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-Aug-15 Fri
| ###
| ###
| 3.59
| ###
| 216,251
| 388,170
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 3.57
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 518,676
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 3.52
| ###
| 3.52
| ###
| 283,122
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 3.45
| 3.59
| 3.45
| 3.59
| 448,084
| 1,577,255
| ###
| ###
| ### |
2003-Aug-06 Wed
| 3.43
| 3.45
| 3.26
| 3.45
| 747,128
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.46
| 3.47
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| 3.45
| 3.47
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Aug-01 Fri
| 3.41
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| 3.42
| 3.45
| 3.4
| 3.45
| 191,582
| ###
| 72.5
| 72.5
| ### |
2003-Jul-30 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 84.4
| 84.4
| ### |
2003-Jul-29 Tue
| ###
| 3.43
| ###
| 3.42
| 933,520
| 1,600,986
| ###
| ###
| 0.2 |
2003-Jul-28 Mon
| 3.43
| 3.44
| 3.4
| 3.42
| 891,085
| ###
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| 3.43
| 3.48
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Jul-24 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| 88.7
| 88.7
| 0.2 |
2003-Jul-23 Wed
| ###
| ###
| 3.28
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 3.25
| 3.29
| 449,682
| ###
| 21.6
| 21.6
| ### |
2003-Jul-18 Fri
| 3.27
| ###
| 3.27
| ###
| 816,971
| 1,335,747
| 84.6
| 84.6
| 0.0 |
2003-Jul-17 Thu
| 3.25
| 3.29
| 3.25
| 3.28
| 194,524
| ###
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 3.2
| 3.28
| ###
| 3.28
| 546,742
| 896,656
| ###
| ###
| 0.2 |
2003-Jul-15 Tue
| 3.23
| 3.23
| 3.2
| 3.23
|
|
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| ###
| 3.23
| ###
| 3.23
| 277,125
| 447,556
| ###
| ###
| ### |
2003-Jul-11 Fri
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| 3.24
| ###
| 3.2
| 519,726
| 841,956
| ###
| ###
| 0.2 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| 3
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| 3
| ###
| 236,052
| 354,078
| 13.6
| 13.6
| 0.0 |
2003-Jul-04 Fri
| ###
| 3.2
| ###
| ###
| 614,952
| 983,923
| 21.1
| 21.1
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 982,756
| 0
| 89.4
| 89.4
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 588,040
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 272,882
| 0
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Jun-27 Fri
| 2.81
| ###
| 2.81
| ###
| 365,777
| ###
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| 2.82
| 2.82
| 2.75
| 2.8
|
|
| 31.0
| 31.0
| 0.2 |
2003-Jun-25 Wed
| 2.78
| 2.82
| 2.75
| 2.82
| 338,248
| 942,020
| ###
| ###
| ### |
2003-Jun-24 Tue
| 2.78
| 2.79
| 2.75
| 2.78
| 143,922
| ###
| ###
| ###
| 0.2 |
2003-Jun-23 Mon
| 2.77
| 2.79
| 2.76
| 2.77
| 383,073
| 1,063,027
| 72.4
| 72.4
| 0.2 |
2003-Jun-20 Fri
| 2.75
| 2.76
| 2.74
| 2.76
| 1,608,224
| ###
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 2.75
| 2.75
| 2.73
| 2.75
| 1,093,175
| ###
| ###
| ###
| ### |
2003-Jun-18 Wed
| 2.73
| 2.75
| 2.7
| 2.7
| 722,522
| 1,968,872
| 23.6
| 23.6
| 0.2 |
2003-Jun-17 Tue
| 2.74
| 2.74
| 2.7
| 2.74
| 457,122
| 1,243,371
| 73.2
| 73.2
| 0.2 |
2003-Jun-16 Mon
| ###
| 2.75
| ###
| 2.73
| 480,074
| ###
| 81.7
| 81.7
| ### |
2003-Jun-13 Fri
| 2.76
| 2.77
| ###
| 2.75
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| 2.79
| 2.8
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| 2.79
| ###
| 2.79
|
|
| 92.2
| 92.2
| ### |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 388,881
| 0
| 87.1
| 87.1
| 0.0 |
2003-Jun-06 Fri
| 2.58
| 2.59
| 2.56
| 2.59
| 337,740
| 869,680
| ###
| ###
| 0.2 |
2003-Jun-05 Thu
| ###
| ###
| 2.59
| 2.59
| 222,347
| ###
| ###
| ###
| 0.2 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2003-Jun-02 Mon
| 2.71
| 2.71
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| 2.73
| 2.75
| ###
| 2.7
| 391,777
| ###
| ###
| ###
| 0.2 |
2003-May-29 Thu
| 2.78
| 2.78
| 2.74
| 2.74
|
|
| 20.6
| 20.6
| 0.2 |
2003-May-28 Wed
| 2.85
| 2.85
| 2.75
| 2.78
|
|
| 15.4
| 15.4
| 0.2 |
2003-May-27 Tue
| 2.72
| 2.85
| 2.72
| 2.85
|
|
| 94.0
| 94.0
| ### |
2003-May-26 Mon
| 2.72
| 2.75
| ###
| 2.75
| 169,149
| 232,579
| ###
| ###
| ### |
2003-May-23 Fri
| 2.74
| 2.75
| 2.72
| 2.72
|
|
| 23.2
| 23.2
| 0.2 |
2003-May-22 Thu
| 2.75
| 2.77
| 2.72
| 2.74
| 416,356
| ###
| ###
| ###
| 0.2 |
2003-May-21 Wed
| 2.72
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| 85.7
| 85.7
| 0.2 |
2003-May-19 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| 89.0
| 89.0
| 0.2 |
2003-May-16 Fri
| 2.53
| ###
| 2.53
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2003-May-15 Thu
| 2.58
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 2.73
| 2.73
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2003-May-12 Mon
| 2.72
| 2.72
| ###
| 2.72
| 150,174
| ###
| 69.3
| 69.3
| 0.2 |
2003-May-09 Fri
| 2.71
| 2.75
| 2.7
| 2.75
| 77,580
| ###
| ###
| ###
| ### |
2003-May-08 Thu
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-May-07 Wed
| ###
| 2.73
| ###
| 2.7
| 98,220
| 134,070
| ###
| ###
| 0.2 |
2003-May-06 Tue
| 2.78
| 2.78
| 2.73
| 2.74
| 244,822
| 674,484
| 20.3
| 20.3
| 0.2 |
2003-May-05 Mon
| 2.7
| 2.79
| 2.7
| 2.79
| 159,821
| ###
| 91.4
| 91.4
| ### |
2003-May-02 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-May-01 Thu
| 2.77
| 2.77
| ###
| 2.72
| 364,658
| 505,051
| ###
| ###
| 0.2 |
2003-Apr-30 Wed
| 2.76
| 2.8
| 2.72
| 2.78
|
|
| 74.7
| 74.7
| 0.2 |
2003-Apr-29 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| 92.0
| 92.0
| 0.2 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 294,572
| 0
| 74.9
| 74.9
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 2.58
| ###
| 2.58
| ###
| 506,240
| 653,049
| 89.5
| 89.5
| 0.0 |
2003-Apr-22 Tue
| 2.55
| 2.59
| 2.55
| 2.59
| 115,345
| ###
| 83.0
| 83.0
| 0.2 |
2003-Apr-17 Thu
| 2.55
| 2.56
| 2.45
| 2.55
| 293,172
| ###
| ###
| ###
| 0.2 |
2003-Apr-16 Wed
| ###
| ###
| 2.57
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Apr-15 Tue
| 2.55
| ###
| 2.53
| 2.57
| 380,880
| ###
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| ###
| 2.53
| 2.55
| 117,354
| 148,452
| ###
| ###
| 0.2 |
2003-Apr-11 Fri
| 2.59
| ###
| 2.54
| ###
| 512,378
| 650,720
| 77.2
| 77.2
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 730,354
| 0
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 2.59
| ###
| 2.57
| ###
| 375,626
| 482,679
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 2.48
| ###
| 2.43
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Apr-07 Mon
| 2.4
| 2.49
| 2.4
| 2.49
| 481,040
| 1,176,142
| ###
| ###
| 0.2 |
2003-Apr-04 Fri
| 2.4
| 2.41
| ###
| 2.4
| 448,341
| 540,250
| ###
| ###
| ### |
2003-Apr-03 Thu
| ###
| 2.42
| ###
| 2.4
| 558,624
| ###
| ###
| ###
| ### |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,658,276
| 0
| 81.6
| 81.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 364,888
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 2.29
| ###
| 1,379,727
| 1,579,787
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| 2.26
| ###
| 1,018,477
| 1,150,879
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| 2.22
| ###
| 2.22
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Mar-26 Wed
| ###
| 2.22
| ###
| 2.22
|
|
| 90.3
| 90.3
| 0.2 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 151,652
| 0
| 70.6
| 70.6
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 210,449
| 0
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| 2
| ###
| ###
| 187,883
| 187,883
| 80.0
| 80.0
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 256,959
| 0
| 14.3
| 14.3
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 100,649
| 0
| 34.8
| 34.8
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 160,744
| 0
| 31.5
| 31.5
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 139,171
| 0
| 16.5
| 16.5
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 2
| 2
| 416,987
| 416,987
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 88,372
| 0
| 79.4
| 79.4
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 93,457
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 58,429
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 200,771
| 0
| 92.5
| 92.5
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 301,456
| 0
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 92,423
| 0
| 22.4
| 22.4
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 122,641
| 0
| 22.8
| 22.8
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 131,289
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 211,145
| 0
| 84.7
| 84.7
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 173,249
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 106,956
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 679,757
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 344,283
| 0
| 25.2
| 25.2
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 287,173
| 0
| 94.3
| 94.3
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 148,146
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 116,748
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 328,429
| 0
| 23.8
| 23.8
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 126,377
| 0
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 85,848
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 2.22
| 2.22
| ###
| ###
| 191,174
| ###
| 10.9
| 10.9
| 0.0 |
2003-Jan-08 Wed
| 2.22
| 2.25
| ###
| ###
| 381,389
| ###
| 18.8
| 18.8
| 0.0 |
2003-Jan-07 Tue
| 2.22
| 2.24
| 2.2
| 2.24
| 93,341
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| ###
| 2.22
| ###
| 2.22
|
|
| 83.7
| 83.7
| 0.2 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 36,947
| 0
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 91,787
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 102,381
| 0
| 13.6
| 13.6
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 359,583
| 0
| 74.8
| 74.8
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 184,884
| 0
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2002-Dec-11 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2002-Dec-10 Tue
| 2.23
| 2.24
| 2.21
| 2.22
| 258,727
| ###
| 30.9
| 30.9
| 0.2 |
2002-Dec-09 Mon
| ###
| ###
| 2.23
| ###
| 343,384
| 382,873
| 29.0
| 29.0
| 0.0 |
2002-Dec-06 Fri
| 2.21
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 2.2
| 2.25
| ###
| 2.25
| 220,744
| ###
| ###
| ###
| ### |
2002-Dec-04 Wed
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Dec-03 Tue
| 2.29
| ###
| ###
| 2.25
|
|
| 19.7
| 19.7
| ### |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 585,082
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 965,784
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,136,244
| 0
| 74.9
| 74.9
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 986,083
| 0
| 96.0
| 96.0
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| 1.89
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Nov-14 Thu
| 1.86
| ###
| 1.86
| ###
| 459,648
| 427,472
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| 1.85
| 1.88
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| 1.86
| 1.87
| 1.85
| 1.86
| 375,571
| ###
| ###
| ###
| 0.1 |
2002-Nov-08 Fri
| 1.86
| 1.87
| 1.84
| 1.85
| 194,178
| ###
| 32.5
| 32.5
| 0.1 |
2002-Nov-07 Thu
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2002-Nov-06 Wed
| ###
| ###
| 1.85
| 1.85
|
|
| 14.0
| 14.0
| 0.1 |
2002-Nov-05 Tue
| 1.87
| ###
| 1.86
| ###
| 180,584
| 167,943
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 1.84
| 1.88
| 1.84
| 1.87
|
|
| 84.1
| 84.1
| ### |
2002-Nov-01 Fri
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Oct-31 Thu
| 1.83
| 1.85
| 1.83
| 1.83
| 175,681
| 323,253
| ###
| ###
| ### |
2002-Oct-30 Wed
| 1.85
| 1.85
| 1.8
| 1.84
|
|
| 28.0
| 28.0
| ### |
2002-Oct-29 Tue
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.85
| 1.87
| 1.84
| 1.85
|
|
| 73.4
| 73.4
| 0.1 |
2002-Oct-25 Fri
| 1.86
| 1.86
| 1.84
| 1.84
| 306,571
| 567,156
| ###
| ###
| ### |
2002-Oct-24 Thu
| 1.82
| 1.86
| 1.81
| 1.86
| 885,676
| ###
| 89.6
| 89.6
| 0.1 |
2002-Oct-23 Wed
| 1.79
| 1.85
| 1.79
| 1.83
| 660,174
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.75
| 1.79
| 1.75
| 1.78
| 465,475
| ###
| ###
| ###
| 0.1 |
2002-Oct-21 Mon
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Oct-18 Fri
| 1.71
| 1.73
| 1.7
| 1.72
|
|
| 76.6
| 76.6
| 0.1 |
2002-Oct-17 Thu
| ###
| 1.71
| ###
| 1.71
| 284,049
| ###
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| 1.72
| 1.73
| ###
| ###
| 188,583
| 163,124
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| 1.72
| ###
| 1.71
|
|
| 83.5
| 83.5
| 0.1 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 46,385
| 0
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| 1.7
| ###
| 1.7
| 239,484
| ###
| ###
| ###
| ### |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 104,722
| 0
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 96,549
| 0
| 82.1
| 82.1
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 191,471
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 993,428
| 0
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 209,828
| 0
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2002-Sep-18 Wed
| 1.71
| 1.71
| ###
| ###
| 162,254
| 138,727
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 1.7
| 1.72
| ###
| 1.71
| 110,326
| 94,880
| ###
| ###
| 0.1 |
2002-Sep-16 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2002-Sep-11 Wed
| ###
| 1.71
| ###
| 1.7
|
|
| 81.6
| 81.6
| ### |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 221,355
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 55,771
| 0
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 128,782
| 0
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 1.71
| ###
| ###
| 233,451
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.8
| 1.82
| ###
| 1.74
|
|
| 9.1
| 9.1
| 0.1 |
2002-Aug-29 Thu
| 1.73
| 1.83
| 1.73
| 1.82
| 264,085
| 470,071
| ###
| ###
| ### |
2002-Aug-28 Wed
| 1.76
| 1.77
| 1.75
| 1.75
| 122,020
| 214,755
| ###
| ###
| 0.1 |
2002-Aug-27 Tue
| 1.79
| 1.79
| 1.76
| 1.78
| 254,221
| 451,242
| 29.9
| 29.9
| 0.1 |
2002-Aug-26 Mon
| 1.77
| 1.8
| 1.76
| 1.79
| 168,085
| ###
| ###
| ###
| 0.1 |
2002-Aug-23 Fri
| 1.8
| 1.81
| 1.77
| 1.8
|
|
| 72.1
| 72.1
| 0.1 |
2002-Aug-22 Thu
| 1.77
| 1.81
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Aug-21 Wed
| 1.81
| 1.81
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Aug-20 Tue
| 1.76
| 1.83
| 1.75
| 1.83
|
|
| 93.7
| 93.7
| ### |
2002-Aug-19 Mon
| 1.75
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| 1.77
| 1.78
| 1.75
| 1.75
| 247,124
| 436,173
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| 1.75
| 1.78
| 1.72
| 1.77
| 595,384
| 1,041,922
| ###
| ###
| ### |
2002-Aug-14 Wed
| ###
| 1.74
| ###
| 1.73
| 404,886
| 352,250
| ###
| ###
| ### |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 65,274
| 0
| 86.8
| 86.8
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 223,856
| 0
| 79.1
| 79.1
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 159,683
| 0
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 1.58
| ###
| 1.57
| ###
| 149,786
| 117,582
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 73,982
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2002-Aug-01 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| 1.56
| 1.57
| 158,452
| ###
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 220,356
| 0
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 1.59
| ###
| 1.58
| ###
| 206,046
| 162,776
| 84.1
| 84.1
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| 1.59
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2002-Jul-24 Wed
| 1.59
| ###
| 1.59
| 1.59
| 227,459
| 180,829
| 84.4
| 84.4
| ### |
2002-Jul-23 Tue
| ###
| ###
| 1.58
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| 1.58
| ###
| 1.58
| ###
| 120,650
| ###
| 87.9
| 87.9
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 1.57
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 85,576
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2002-Jul-16 Tue
| ###
| ###
| 1.59
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| 1.58
| 1.58
| 116,653
| 92,155
| ###
| ###
| 0.1 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 48,788
| 0
| 79.4
| 79.4
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 204,920
| 0
| 16.7
| 16.7
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 111,880
| 0
| 77.5
| 77.5
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 68,287
| 0
| 79.8
| 79.8
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 172,656
| 0
| 86.9
| 86.9
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| 1.57
| ###
| 1.56
| ###
| 254,676
| 198,647
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 1.71
| 1.71
| ###
| ###
| 448,249
| 383,252
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 1.7
| 1.74
| ###
| 1.72
|
|
| 83.3
| 83.3
| 0.1 |
2002-Jun-21 Fri
| ###
| 1.74
| ###
| 1.73
|
|
| ###
| ###
| ### |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-Jun-18 Tue
| ###
| 1.7
| ###
| ###
| 222,471
| ###
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| 1.72
| ###
| 1.71
|
|
| 88.1
| 88.1
| 0.1 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 403,479
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 279,254
| 0
| 26.8
| 26.8
| 0.0 |
2002-Jun-11 Tue
| 1.71
| 1.71
| ###
| ###
| 435,687
| ###
| 18.7
| 18.7
| 0.0 |
2002-Jun-07 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| 93.0
| 93.0
| 0.1 |
2002-Jun-06 Thu
| 1.51
| 1.51
| 1.46
| 1.47
| 461,281
| ###
| ###
| ###
| ### |
2002-Jun-05 Wed
| 1.57
| 1.57
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Jun-04 Tue
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 105,148
| 0
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-May-29 Wed
| 1.59
| ###
| 1.59
| ###
| 336,056
| ###
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 1.53
| 1.57
| 1.52
| 1.56
| 125,254
| ###
| 85.8
| 85.8
| ### |
2002-May-27 Mon
| 1.54
| 1.54
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-May-24 Fri
| 1.51
| 1.54
| 1.5
| 1.54
|
|
| 81.9
| 81.9
| ### |
2002-May-23 Thu
| 1.55
| 1.55
| 1.52
| 1.52
| 173,226
| ###
| ###
| ###
| 0.1 |
2002-May-22 Wed
| 1.54
| 1.55
| 1.49
| 1.55
| 246,128
| ###
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| 1.53
| 1.54
|
|
| 10.1
| 10.1
| ### |
2002-May-20 Mon
| 1.58
| ###
| 1.57
| ###
| 92,876
| ###
| 91.2
| 91.2
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| 1.55
| ###
| 1.54
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2002-May-15 Wed
| 1.45
| 1.54
| 1.43
| 1.54
| 205,773
| 305,572
| 95.3
| 95.3
| ### |
2002-May-14 Tue
| 1.44
| 1.47
| 1.43
| 1.45
|
|
| 77.8
| 77.8
| ### |
2002-May-13 Mon
| 1.5
| 1.5
| 1.43
| 1.46
| 416,720
| ###
| 16.1
| 16.1
| 0.1 |
2002-May-10 Fri
| 1.56
| 1.56
| 1.48
| 1.52
|
|
| 14.5
| 14.5
| 0.1 |
2002-May-09 Thu
| ###
| ###
| 1.56
| 1.56
|
|
| 8.4
| 8.4
| ### |
2002-May-08 Wed
| ###
| ###
| 1.56
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2002-May-07 Tue
| ###
| 1.73
| ###
| ###
| 228,520
| ###
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| 1.7
| ###
| ###
| 111,745
| 94,983
| 32.9
| 32.9
| 0.0 |
2002-May-03 Fri
| 1.76
| 1.76
| ###
| ###
| 111,855
| ###
| 9.4
| 9.4
| 0.0 |
2002-May-02 Thu
| 1.77
| 1.79
| 1.75
| 1.76
| 257,840
| 456,376
| 33.6
| 33.6
| 0.1 |
2002-May-01 Wed
| 1.72
| 1.78
| 1.71
| 1.77
| 165,084
| 288,071
| 91.1
| 91.1
| ### |
2002-Apr-30 Tue
| 1.77
| 1.77
| 1.7
| 1.72
| 691,058
| 1,198,985
| ###
| ###
| 0.1 |
2002-Apr-29 Mon
| 1.74
| 1.78
| 1.74
| 1.77
|
|
| 86.7
| 86.7
| ### |
2002-Apr-26 Fri
| 1.71
| 1.76
| 1.7
| 1.76
|
|
| 87.6
| 87.6
| 0.1 |
2002-Apr-24 Wed
| 1.74
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Apr-23 Tue
| 1.75
| 1.78
| 1.75
| 1.76
| 149,588
| 264,022
| 78.9
| 78.9
| 0.1 |
2002-Apr-22 Mon
| 1.77
| 1.77
| 1.75
| 1.76
| 175,470
| 308,827
| 31.3
| 31.3
| 0.1 |
2002-Apr-19 Fri
| 1.78
| 1.79
| 1.71
| 1.74
|
|
| 14.2
| 14.2
| 0.1 |
2002-Apr-18 Thu
| 1.77
| 1.79
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 1.77
| 1.78
| 1.75
| 1.75
|
|
| 22.1
| 22.1
| 0.1 |
2002-Apr-16 Tue
| 1.7
| 1.79
| ###
| 1.75
| 156,221
| ###
| ###
| ###
| 0.1 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2002-Apr-11 Thu
| 1.8
| 1.82
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Apr-10 Wed
| 1.79
| 1.82
| 1.78
| 1.81
|
|
| 79.9
| 79.9
| ### |
2002-Apr-09 Tue
| 1.77
| 1.8
| 1.76
| 1.78
| 301,389
| 536,472
| ###
| ###
| 0.1 |
2002-Apr-08 Mon
| 1.72
| 1.75
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Apr-05 Fri
| 1.76
| 1.77
| ###
| 1.72
|
|
| 14.2
| 14.2
| 0.1 |
2002-Apr-04 Thu
| 1.85
| 1.85
| 1.77
| 1.79
| 374,673
| 678,158
| 12.0
| 12.0
| 0.1 |
2002-Apr-03 Wed
| ###
| ###
| 1.81
| 1.87
| 261,072
| 236,270
| ###
| ###
| ### |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 373,271
| 0
| 68.4
| 68.4
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 374,372
| 0
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 230,227
| 0
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 280,146
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 539,959
| 0
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2002-Mar-20 Wed
| 1.86
| 1.88
| 1.85
| 1.88
| 243,070
| 453,325
| ###
| ###
| 0.1 |
2002-Mar-19 Tue
| 1.88
| 1.89
| 1.83
| 1.85
| 259,824
| 483,272
| ###
| ###
| 0.1 |
2002-Mar-18 Mon
| 1.77
| 1.88
| 1.77
| 1.87
|
|
| 96.8
| 96.8
| ### |
2002-Mar-15 Fri
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 30.0
| 30.0
| 0.1 |
2002-Mar-14 Thu
| 1.76
| 1.8
| 1.76
| 1.773
| 338,240
| ###
| ###
| ###
| ### |
2002-Mar-13 Wed
| 1.74
| 1.78
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| 1.782
| 1.79
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Mar-11 Mon
| 1.86
| 1.88
| 1.79
| 1.79
| 380,375
| 697,988
| 7.8
| 7.8
| 0.1 |
2002-Mar-08 Fri
| 1.86
| ###
| 1.8
| 1.87
| 496,089
| 446,480
| ###
| ###
| ### |
2002-Mar-07 Thu
| 1.78
| 1.86
| 1.76
| 1.86
| 813,774
| ###
| ###
| ###
| 0.1 |
2002-Mar-06 Wed
| ###
| 1.79
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 486,650
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| 1.58
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| 1.57
| ###
| 240,475
| 188,772
| 29.1
| 29.1
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 483,259
| 0
| 30.6
| 30.6
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 470,281
| 0
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 884,780
| 0
| 84.4
| 84.4
| 0.0 |
2002-Feb-21 Thu
| 1.681
| 1.681
| ###
| ###
| 107,950
| ###
| 15.1
| 15.1
| 0.0 |
2002-Feb-20 Wed
| 1.627
| ###
| ###
| ###
| 322,028
| 0
| 89.6
| 89.6
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 206,985
| 0
| 81.3
| 81.3
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 277,184
| 0
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 95,772
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 64,550
| 0
| 23.2
| 23.2
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 116,559
| 0
| 17.2
| 17.2
| 0.0 |
2002-Feb-07 Thu
| 1.49
| ###
| 1.48
| ###
| 489,141
| ###
| 98.0
| 98.0
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| 1.54
| 1.54
| 215,724
| ###
| 9.0
| 9.0
| ### |
2002-Feb-05 Tue
| ###
| ###
| 1.59
| ###
| 238,650
| 189,726
| 70.2
| 70.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
| 170,182
| 0
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 179,788
| 0
| 20.0
| 20.0
| 0.0 |
2002-Jan-29 Tue
| ###
| 1.7
| ###
| 1.7
| 275,081
| ###
| 85.1
| 85.1
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 234,657
| 0
| 86.4
| 86.4
| 0.0 |
2002-Jan-24 Thu
| 1.58
| 1.59
| 1.56
| 1.59
| 186,120
| ###
| 74.3
| 74.3
| ### |
2002-Jan-23 Wed
| 1.57
| 1.58
| 1.56
| 1.58
| 131,487
| ###
| 74.2
| 74.2
| 0.1 |
2002-Jan-22 Tue
| 1.57
| 1.58
| 1.56
| 1.58
| 77,643
| ###
| 72.3
| 72.3
| 0.1 |
2002-Jan-21 Mon
| 1.56
| ###
| 1.55
| 1.56
|
|
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| 1.55
| 1.56
| 1.55
| 1.56
| 108,444
| ###
| 75.9
| 75.9
| ### |
2002-Jan-17 Thu
| 1.57
| 1.57
| 1.55
| 1.55
| 169,689
| ###
| ###
| ###
| ### |
2002-Jan-16 Wed
| 1.54
| 1.57
| 1.54
| 1.57
| 158,755
| ###
| ###
| ###
| 0.1 |
2002-Jan-15 Tue
| 1.53
| 1.56
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| 1.56
| 1.58
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2002-Jan-11 Fri
| 1.44
| 1.57
| 1.44
| 1.5
|
|
| 92.7
| 92.7
| 0.1 |
2002-Jan-10 Thu
| 1.43
| 1.43
| 1.41
| 1.43
|
|
| 67.2
| 67.2
| 0.1 |
2002-Jan-09 Wed
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Jan-08 Tue
| 1.4
| 1.45
| 1.4
| 1.45
| 272,529
| 388,353
| 89.4
| 89.4
| ### |
2002-Jan-07 Mon
| ###
| 1.42
| ###
| 1.41
| 290,671
| 206,376
| 86.8
| 86.8
| ### |
2002-Jan-04 Fri
| 1.41
| 1.42
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2002-Jan-03 Thu
| 1.42
| 1.42
| 1.4
| 1.41
|
|
| 29.6
| 29.6
| ### |
2002-Jan-02 Wed
| 1.43
| 1.44
| 1.42
| 1.43
| 153,622
| 219,679
| 61.8
| 61.8
| 0.1 |
2001-Dec-31 Mon
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Dec-28 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 125,648
| 0
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 1.4
| 1.41
| ###
| ###
| 186,782
| 131,681
| 15.3
| 15.3
| 0.0 |
2001-Dec-19 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 92.1
| 92.1
| ### |
2001-Dec-18 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2001-Dec-17 Mon
| 1.4
| 1.4
| ###
| ###
| 339,489
| 237,642
| 26.3
| 26.3
| 0.0 |
2001-Dec-14 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 202,054
| 0
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 189,424
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| 1.26
| ###
| 1.26
| 1.29
|
|
| 87.4
| 87.4
| 0.1 |
2001-Dec-07 Fri
| 1.25
| ###
| 1.21
| 1.25
| 836,977
| 506,371
| 67.6
| 67.6
| ### |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 171,285
| 0
| 15.1
| 15.1
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| 1.4
| 1.329
| 1.329
|
|
| 11.6
| 11.6
| 0.1 |
2001-Dec-03 Mon
| 1.45
| 1.45
| ###
| ###
| 151,740
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 1.4
| 1.44
| 1.4
| 1.43
| 226,176
| ###
| 80.9
| 80.9
| 0.1 |
2001-Nov-29 Thu
| ###
| 1.41
| ###
| 1.4
|
|
| 78.9
| 78.9
| ### |
2001-Nov-28 Wed
| ###
| 1.44
| ###
| ###
| 246,289
| 177,328
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| 1.47
| ###
| 1.45
| 339,772
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| ###
| 1.41
| 1.28
| ###
| 476,743
| ###
| 90.0
| 90.0
| 0.0 |
2001-Nov-22 Thu
| 1.23
| 1.29
| 1.23
| 1.27
| 188,248
| ###
| ###
| ###
| ### |
2001-Nov-21 Wed
| 1.23
| 1.25
| 1.23
| 1.23
| 172,227
| ###
| 70.3
| 70.3
| 0.1 |
2001-Nov-20 Tue
| 1.23
| 1.24
| 1.2
| 1.23
|
|
| 70.4
| 70.4
| 0.1 |
2001-Nov-19 Mon
| ###
| 1.23
| ###
| 1.23
| 305,472
| ###
| ###
| ###
| 0.1 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Nov-15 Thu
| ###
| 1.2
| ###
| ###
| 86,250
| 51,750
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| 1.22
| ###
| 1.21
|
|
| 76.6
| 76.6
| ### |
2001-Nov-13 Tue
| ###
| 1.2
| ###
| ###
| 141,223
| ###
| 79.4
| 79.4
| 0.0 |
2001-Nov-12 Mon
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 1.21
| 1.22
| 1.2
| 1.21
| 271,658
| ###
| 69.1
| 69.1
| ### |
2001-Nov-08 Thu
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| 23.5
| 23.5
| ### |
2001-Nov-07 Wed
| 1.21
| 1.22
| 1.2
| 1.21
|
|
| 74.3
| 74.3
| ### |
2001-Nov-06 Tue
| 1.21
| 1.22
| 1.21
| 1.22
| 105,956
| ###
| 70.8
| 70.8
| 0.1 |
2001-Nov-05 Mon
| 1.23
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Nov-01 Thu
| ###
| 1.21
| ###
| 1.21
| 369,180
| 223,353
| 87.7
| 87.7
| ### |
2001-Oct-31 Wed
| 1.2
| ###
| ###
| ###
| 216,786
| 0
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Oct-29 Mon
| 1.23
| 1.23
| ###
| 1.177
|
|
| ###
| ###
| 0.1 |
2001-Oct-26 Fri
| ###
| 1.23
| ###
| 1.23
| 596,623
| 366,923
| 92.0
| 92.0
| 0.1 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 123,777
| 0
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 1.2
| 1.2
| ###
| ###
| 232,451
| 139,470
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2001-Oct-19 Fri
| 1.187
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Oct-17 Wed
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2001-Oct-16 Tue
| 1.24
| 1.26
| 1.23
| 1.23
| 299,442
| ###
| 23.8
| 23.8
| 0.1 |
2001-Oct-15 Mon
| 1.23
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Oct-12 Fri
| 1.23
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-Oct-10 Wed
| ###
| 1.121
| ###
| 1.121
|
|
| 97.8
| 97.8
| ### |
2001-Oct-09 Tue
| ###
| 1
| ###
| ###
| 473,823
| ###
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 0.958
| ###
| ###
| 0.957
|
|
| ###
| ###
| 0.1 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
| 168,553
| 0
| 18.1
| 18.1
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 140,151
| 0
| 76.8
| 76.8
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 211,377
| 0
| 26.9
| 26.9
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
| 350,073
| 0
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| 1
| ###
| ###
| 533,071
| ###
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 904,975
| 0
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2001-Sep-19 Wed
| 1.26
| 1.26
| 1.2
| 1.22
|
|
| 13.0
| 13.0
| 0.1 |
2001-Sep-18 Tue
| 1.27
| 1.28
| 1.26
| 1.26
| 509,443
| ###
| 18.8
| 18.8
| ### |
2001-Sep-17 Mon
| ###
| ###
| 1.27
| 1.29
| 342,540
| ###
| 35.0
| 35.0
| 0.1 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 359,355
| 0
| 92.6
| 92.6
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 1.29
| ###
| 448,445
| 289,247
| 28.4
| 28.4
| 0.0 |
2001-Sep-12 Wed
| ###
| 1.4
| ###
| ###
| 489,047
| ###
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
| 524,948
| 0
| 7.8
| 7.8
| 0.0 |
2001-Sep-10 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2001-Sep-07 Fri
| ###
| 1.41
| ###
| 1.4
|
|
| 75.4
| 75.4
| ### |
2001-Sep-06 Thu
| 1.4
| 1.42
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2001-Sep-05 Wed
| 1.4
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| ###
| 1.4
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2001-Aug-31 Fri
| ###
| 1.47
| ###
| 1.41
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| 1.44
| 1.48
| 1.44
| 1.46
|
|
| 81.8
| 81.8
| 0.1 |
2001-Aug-29 Wed
| 1.57
| 1.57
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Aug-28 Tue
| 1.56
| 1.57
| 1.55
| 1.55
|
|
| 30.3
| 30.3
| ### |
2001-Aug-27 Mon
| ###
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2001-Aug-24 Fri
| ###
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| 1.54
| 1.59
| 1.54
| 1.55
|
|
| 75.8
| 75.8
| ### |
2001-Aug-22 Wed
| 1.57
| 1.58
| 1.55
| 1.58
| 79,289
| 124,087
| ###
| ###
| 0.1 |
2001-Aug-21 Tue
| ###
| ###
| 1.57
| 1.58
| 75,253
| 59,073
| ###
| ###
| 0.1 |
2001-Aug-20 Mon
| ###
| ###
| 1.59
| 1.59
| 177,675
| 141,251
| 36.9
| 36.9
| ### |
2001-Aug-17 Fri
| ###
| ###
| 1.58
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Aug-16 Thu
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| 1.55
| 1.55
|
|
| 12.4
| 12.4
| ### |
2001-Aug-14 Tue
| 1.581
| ###
| 1.54
| ###
| 132,857
| ###
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| 1.55
| 1.58
| 237,485
| 184,050
| ###
| ###
| 0.1 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 316,279
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 1.5
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Aug-07 Tue
| 1.46
| 1.49
| 1.46
| 1.48
| 212,087
| 312,828
| 82.4
| 82.4
| 0.1 |
2001-Aug-06 Mon
| 1.43
| 1.46
| 1.41
| 1.45
| 255,881
| 367,189
| 80.7
| 80.7
| ### |
2001-Aug-03 Fri
| 1.41
| 1.43
| 1.4
| 1.43
|
|
| 80.6
| 80.6
| 0.1 |
2001-Aug-02 Thu
| ###
| 1.42
| ###
| 1.4
| 326,382
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2001-Jul-31 Tue
| ###
| 1.4
| ###
| ###
| 494,956
| ###
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Jul-27 Fri
| 1.4
| 1.42
| ###
| 1.4
| 526,858
| ###
| 66.6
| 66.6
| ### |
2001-Jul-26 Thu
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| 1.44
| 1.44
| 1.42
| 1.42
| 251,072
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 1.47
| 1.47
| 1.42
| 1.42
|
|
| 15.7
| 15.7
| ### |
2001-Jul-20 Fri
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 75.4
| 75.4
| 0.1 |
2001-Jul-19 Thu
| 1.46
| 1.48
| 1.45
| 1.47
| 226,854
| 332,341
| 75.5
| 75.5
| ### |
2001-Jul-18 Wed
| 1.46
| 1.48
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2001-Jul-17 Tue
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| 17.1
| 17.1
| ### |
2001-Jul-16 Mon
| 1.48
| 1.49
| 1.48
| 1.49
| 153,521
| 227,978
| ###
| ###
| ### |
2001-Jul-13 Fri
| 1.51
| 1.52
| 1.48
| 1.48
| 189,027
| 283,540
| ###
| ###
| 0.1 |
2001-Jul-12 Thu
| 1.5
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jul-11 Wed
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Jul-10 Tue
| 1.52
| 1.52
| 1.5
| 1.5
| 215,050
| 324,725
| ###
| ###
| 0.1 |
2001-Jul-09 Mon
| 1.51
| 1.54
| 1.5
| 1.51
| 454,284
| ###
| 73.2
| 73.2
| 0.1 |
2001-Jul-06 Fri
| 1.48
| 1.53
| 1.46
| 1.51
| 576,329
| ###
| 85.4
| 85.4
| 0.1 |
2001-Jul-05 Thu
| 1.42
| 1.48
| 1.42
| 1.48
| 559,842
| 811,770
| ###
| ###
| 0.1 |
2001-Jul-04 Wed
| 1.45
| 1.46
| ###
| 1.41
| 1,066,221
| 778,341
| ###
| ###
| ### |
2001-Jul-03 Tue
| 1.54
| 1.54
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2001-Jul-02 Mon
| ###
| ###
| 1.51
| 1.53
| 821,257
| 620,049
| ###
| ###
| ### |
2001-Jun-29 Fri
| ###
| 1.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| 1.655
| 547,571
| 0
| 26.9
| 26.9
| 0.1 |
2001-Jun-27 Wed
| 1.72
| 1.72
| ###
| ###
| 605,255
| ###
| 19.6
| 19.6
| 0.0 |
2001-Jun-26 Tue
| 1.74
| 1.75
| 1.72
| 1.72
| 476,158
| ###
| ###
| ###
| 0.1 |
2001-Jun-25 Mon
| 1.73
| 1.77
| 1.71
| 1.73
| 363,681
| ###
| 71.9
| 71.9
| ### |
2001-Jun-22 Fri
| 1.79
| 1.8
| 1.72
| 1.73
|
|
| 10.0
| 10.0
| ### |
2001-Jun-21 Thu
| 1.75
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Jun-20 Wed
| 1.71
| 1.75
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2001-Jun-19 Tue
| 1.72
| 1.74
| 1.7
| 1.7
|
|
| 28.1
| 28.1
| ### |
2001-Jun-18 Mon
| ###
| 1.74
| ###
| 1.7
| 431,482
| 375,389
| 86.2
| 86.2
| ### |
2001-Jun-15 Fri
| ###
| 1.75
| ###
| 1.647
| 967,758
| 846,788
| 92.1
| 92.1
| 0.1 |
2001-Jun-14 Thu
| ###
| ###
| 1.55
| 1.56
| 1,195,940
| 926,853
| 4.8
| 4.8
| ### |
2001-Jun-13 Wed
| 1.85
| 1.85
| ###
| ###
| 1,227,186
| 1,135,147
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| 2
| ###
| ###
| 527,280
| 527,280
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 689,028
| 0
| 24.9
| 24.9
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 2
| ###
| 201,146
| 201,146
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 2
| 2
| 648,853
| 648,853
| 28.9
| 28.9
| 0.1 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 114,472
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 229,577
| 0
| 14.3
| 14.3
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2001-May-24 Thu
| ###
| 2.2
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2001-May-23 Wed
| ###
| 2.2
| ###
| ###
| 241,948
| 266,142
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| 2.28
| ###
| 2.25
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 2
| ###
| 2
| ###
| 422,542
| 422,542
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| 2
| 2
|
|
| 29.6
| 29.6
| 0.1 |
2001-May-16 Wed
| ###
| ###
| 2
| ###
| 137,488
| 137,488
| 77.5
| 77.5
| 0.0 |
2001-May-15 Tue
| ###
| ###
| 2
| 2
|
|
| 27.3
| 27.3
| 0.1 |
2001-May-14 Mon
| 2
| ###
| ###
| 2
| 788,653
| 0
| ###
| ###
| 0.1 |
2001-May-11 Fri
| 2
| 2
| ###
| ###
| 317,855
| 317,855
| 29.9
| 29.9
| 0.0 |
2001-May-10 Thu
| ###
| 2
| ###
| 2
|
|
| 71.2
| 71.2
| 0.1 |
2001-May-09 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 2
| ###
| ###
| ###
| 539,325
| 0
| ###
| ###
| 0.0 |
2001-May-07 Mon
| 2
| ###
| 2
| ###
| 644,584
| 644,584
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-May-03 Thu
| 2
| ###
| ###
| 2
|
|
| 70.7
| 70.7
| 0.1 |
2001-May-02 Wed
| ###
| ###
| ###
| 2
| 611,944
| 0
| ###
| ###
| 0.1 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| 2
| ###
| 355,457
| 355,457
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| 2
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| 2
| 2
| 114,789
| 114,789
| 24.9
| 24.9
| 0.1 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 143,544
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
| 165,740
| 0
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 2
| ###
| 2
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2001-Apr-17 Tue
| ###
| 2
| ###
| 2
| 267,423
| 267,423
| 79.0
| 79.0
| 0.1 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 2
| ###
| ###
| ###
| 231,954
| 0
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| 2
| 267,073
| 0
| ###
| ###
| 0.1 |
2001-Apr-10 Tue
| 2
| ###
| 2
| ###
| 117,241
| 117,241
| 82.6
| 82.6
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| 2
| 2
|
|
| 29.7
| 29.7
| 0.1 |
2001-Apr-06 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 296,720
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 2
| 2
| ###
| ###
| 146,520
| 146,520
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| 2
| 127,970
| 0
| 25.7
| 25.7
| 0.1 |
2001-Apr-02 Mon
| 2
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 608,455
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 108,725
| 0
| 26.4
| 26.4
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 291,527
| 0
| 33.5
| 33.5
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 214,921
| 0
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 291,643
| 0
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 82,048
| 0
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 218,574
| 0
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 177,971
| 0
| 26.4
| 26.4
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 131,985
| 0
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 2
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 216,822
| 0
| 72.6
| 72.6
| 0.0 |
2001-Mar-13 Tue
| 2.148
| ###
| ###
| ###
| 285,657
| 0
| 43.8
| 43.8
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 204,352
| 0
| ###
| ###
| 0.0 |
2001-Mar-09 Fri
| 2.2
| 2.21
| ###
| ###
| 309,470
| ###
| 29.7
| 29.7
| 0.0 |
2001-Mar-08 Thu
| ###
| 2.21
| ###
| 2.2
| 332,252
| ###
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2001-Mar-06 Tue
| 2.29
| ###
| 2.28
| 2.28
|
|
| 32.2
| 32.2
| 0.2 |
2001-Mar-05 Mon
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2001-Mar-02 Fri
| 2.2
| ###
| ###
| 2.26
| 90,972
| 0
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| ###
| 2.2
| 2.2
| 171,355
| ###
| ###
| ###
| 0.2 |
2001-Feb-28 Wed
| 2.25
| ###
| 2.2
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2001-Feb-27 Tue
| 2.125
| 2.2
| 2.125
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 540,678
| 0
| 84.8
| 84.8
| 0.0 |
2001-Feb-23 Fri
| 2.2
| 2.2
| ###
| ###
| 946,057
| ###
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 2.24
| 2.27
| 2.21
| 2.26
| 231,988
| 519,653
| ###
| ###
| ### |
2001-Feb-21 Wed
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Feb-19 Mon
| 2.351
| 2.351
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 161,276
| 0
| 33.2
| 33.2
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 157,283
| 0
| 34.2
| 34.2
| 0.0 |
2001-Feb-13 Tue
| ###
| 2.4
| ###
| ###
| 202,440
| 242,928
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 123,143
| 0
| 33.5
| 33.5
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 152,455
| 0
| 23.5
| 23.5
| 0.0 |
2001-Feb-05 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 2.27
| 2.29
| 2.26
| 2.28
| 101,172
| ###
| ###
| ###
| 0.2 |
2001-Feb-01 Thu
| 2.256
| ###
| 2.21
| 2.27
| 416,420
| 460,144
| 72.4
| 72.4
| 0.2 |
2001-Jan-31 Wed
| ###
| ###
| 2.25
| 2.26
| 351,989
| 395,987
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 160,658
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 133,849
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 2.4
| ###
| ###
| 219,654
| 263,584
| 76.1
| 76.1
| 0.0 |
2001-Jan-22 Mon
| ###
| 2.4
| ###
| ###
| 416,378
| 499,653
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 2.28
| ###
| 271,424
| 309,423
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 2.28
| ###
| 2.28
| ###
| 294,641
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 2.27
| 2.29
| 2.25
| 2.26
|
|
| 25.5
| 25.5
| ### |
2001-Jan-16 Tue
| 2.27
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2001-Jan-15 Mon
| 2.27
| 2.27
| 2.22
| 2.25
| 105,253
| ###
| 36.0
| 36.0
| ### |
2001-Jan-12 Fri
| 2.27
| 2.28
| 2.22
| 2.27
|
|
| 71.6
| 71.6
| 0.2 |
2001-Jan-11 Thu
| 2.28
| 2.28
| 2.21
| 2.27
| 300,286
| 674,142
| 33.8
| 33.8
| 0.2 |
2001-Jan-10 Wed
| ###
| 2.29
| ###
| 2.27
| 364,023
| ###
| ###
| ###
| 0.2 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 810,076
| 0
| 81.4
| 81.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 184,241
| 0
| 34.2
| 34.2
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 532,072
| 0
| 25.7
| 25.7
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 132,583
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 258,957
| 0
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 395,387
| 0
| 17.8
| 17.8
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 197,371
| 0
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 422,240
| 0
| 13.8
| 13.8
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 125,847
| 0
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 470,856
| 0
| 22.1
| 22.1
| 0.0 |
2000-Dec-11 Mon
| 2.149
| ###
| 2.149
| ###
| 182,789
| ###
| 76.9
| 76.9
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 2.2
| 2.2
| ###
| ###
| 172,757
| ###
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 2.157
| 2.22
| 2.157
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2000-Nov-30 Thu
| ###
| 2.2
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 806,924
| 0
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 2.257
| 2.257
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2000-Nov-27 Mon
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 33.0
| 33.0
| ### |
2000-Nov-24 Fri
| 2.25
| 2.26
| 2.23
| 2.26
| 194,679
| 437,054
| 68.4
| 68.4
| ### |
2000-Nov-23 Thu
| 2.27
| 2.27
| 2.23
| 2.25
| 1,006,453
| ###
| ###
| ###
| ### |
2000-Nov-22 Wed
| 2.4
| 2.4
| 2.25
| 2.28
| 1,203,546
| 2,798,244
| 8.1
| 8.1
| 0.2 |
2000-Nov-21 Tue
| 2.43
| 2.44
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2000-Nov-20 Mon
| 2.45
| 2.45
| 2.42
| 2.43
| 176,953
| 430,880
| ###
| ###
| ### |
2000-Nov-17 Fri
| ###
| 2.45
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2000-Nov-16 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| ###
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Nov-13 Mon
| 2.42
| 2.42
| ###
| 2.4
|
|
| 30.5
| 30.5
| ### |
2000-Nov-10 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| 2.4
| ###
| ###
| 252,752
| ###
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 2.441
| 2.45
| ###
| ###
| 411,450
| 504,026
| 8.9
| 8.9
| 0.0 |
2000-Nov-07 Tue
| 2.44
| 2.44
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2000-Nov-06 Mon
| ###
| 2.48
| ###
| ###
| 339,047
| ###
| 88.6
| 88.6
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2000-Nov-01 Wed
| 2.44
| 2.45
| ###
| ###
| 364,023
| 445,928
| 16.1
| 16.1
| 0.0 |
2000-Oct-31 Tue
| 2.57
| 2.57
| 2.41
| 2.44
| 493,551
| 1,228,941
| ###
| ###
| 0.2 |
2000-Oct-30 Mon
| ###
| ###
| 2.57
| 2.57
| 192,246
| ###
| ###
| ###
| ### |
2000-Oct-27 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| 2.73
| 2.75
| ###
| 2.71
| 134,883
| ###
| ###
| ###
| ### |
2000-Oct-20 Fri
| ###
| 2.75
| 2.57
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Oct-19 Thu
| ###
| ###
| 2.56
| 2.56
| 241,473
| 309,085
| 12.7
| 12.7
| 0.2 |
2000-Oct-18 Wed
| 2.7
| 2.7
| ###
| ###
| 330,987
| ###
| 23.1
| 23.1
| 0.0 |
2000-Oct-17 Tue
| 2.8
| 2.8
| ###
| 2.75
| 189,971
| 265,959
| ###
| ###
| ### |
2000-Oct-16 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Oct-13 Fri
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 2.57
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| 2.55
| 2.58
| 2.53
| 2.57
|
|
| 75.8
| 75.8
| ### |
2000-Oct-10 Tue
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| 74.2
| 74.2
| 0.2 |
2000-Oct-09 Mon
| 2.59
| 2.59
| 2.55
| 2.56
| 115,324
| 296,382
| 29.2
| 29.2
| 0.2 |
2000-Oct-06 Fri
| 2.58
| ###
| 2.58
| 2.59
| 119,986
| 154,781
| 64.8
| 64.8
| 0.2 |
2000-Oct-05 Thu
| 2.55
| 2.59
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2000-Oct-04 Wed
| 2.45
| 2.54
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2000-Oct-03 Tue
| ###
| 2.45
| ###
| 2.4
|
|
| 26.6
| 26.6
| ### |
2000-Oct-02 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| 2.29
| ###
| 2.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2000-Sep-27 Wed
| 2.28
| 2.28
| 2.26
| 2.26
| 296,028
| 671,983
| 26.6
| 26.6
| ### |
2000-Sep-26 Tue
| 2.28
| ###
| 2.25
| 2.27
| 630,189
| ###
| 27.3
| 27.3
| 0.2 |
2000-Sep-25 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Sep-22 Fri
| 2.4
| 2.4
| 2.21
| ###
| 306,223
| 705,844
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 2.45
| 2.45
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2000-Sep-20 Wed
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 14.1
| 14.1
| 0.2 |
2000-Sep-19 Tue
| 2.52
| ###
| 2.51
| 2.51
|
|
| 47.0
| 47.0
| ### |
2000-Sep-18 Mon
| ###
| ###
| 2.51
| 2.52
| 151,984
| ###
| ###
| ###
| ### |
2000-Sep-15 Fri
| ###
| ###
| 2.59
| ###
| 78,550
| 101,722
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 190,854
| 0
| 76.0
| 76.0
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| 2.58
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2000-Sep-12 Tue
| 2.56
| ###
| 2.55
| ###
| 163,520
| 208,488
| 93.3
| 93.3
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| 2.51
| 2.56
| 243,144
| 305,145
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 143,683
| 0
| 25.1
| 25.1
| 0.0 |
2000-Sep-07 Thu
| ###
| 2.72
| ###
| ###
| 97,824
| 133,040
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 2.8
| 2.83
| ###
| 2.72
|
|
| 19.1
| 19.1
| 0.2 |
2000-Sep-05 Tue
| 2.773
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Sep-04 Mon
| 2.8
| 2.8
| 2.72
| 2.72
| 114,987
| ###
| ###
| ###
| 0.2 |
2000-Sep-01 Fri
| 2.88
| ###
| 2.87
| 2.87
|
|
| 34.6
| 34.6
| ### |
2000-Aug-31 Thu
| ###
| ###
| 2.83
| 2.85
|
|
| 30.2
| 30.2
| ### |
2000-Aug-30 Wed
| 2.8
| 2.88
| 2.8
| 2.86
| 187,154
| ###
| ###
| ###
| 0.2 |
2000-Aug-29 Tue
| 2.84
| 2.88
| 2.71
| 2.82
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 2.972
| 2.972
| 2.81
| 2.85
| 575,088
| 1,662,579
| 10.8
| 10.8
| ### |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 3.22
| 3.22
| ###
| 3.182
| 210,474
| ###
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| ###
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Aug-22 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| 3.25
| ###
| ###
| 102,378
| ###
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| 3.23
| ###
| 3.22
| 239,221
| 386,341
| ###
| ###
| 0.2 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 168,884
| 0
| 80.4
| 80.4
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| 3.24
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2000-Aug-14 Mon
| 3.29
| 3.29
| ###
| 3.2
|
|
| 16.3
| 16.3
| 0.2 |
2000-Aug-11 Fri
| ###
| 3.29
| ###
| 3.29
| 670,425
| 1,102,849
| ###
| ###
| ### |
2000-Aug-10 Thu
| 3.051
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Aug-08 Tue
| 2.942
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| 2.89
| ###
| 131,723
| ###
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 335,871
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| 2.89
| ###
| 237,225
| ###
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| 33.1
| 33.1
| 0.2 |
2000-Jul-28 Fri
| 2.923
| 2.923
| 2.86
| 2.89
| 138,820
| ###
| ###
| ###
| ### |
2000-Jul-27 Thu
| 2.85
| 2.87
| 2.85
| 2.86
|
|
| 76.7
| 76.7
| 0.2 |
2000-Jul-26 Wed
| 2.89
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Jul-25 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| 2.87
| 2.87
| 2.83
| 2.85
| 295,286
| ###
| ###
| ###
| ### |
2000-Jul-21 Fri
| ###
| ###
| 2.86
| 2.876
|
|
| 29.9
| 29.9
| 0.2 |
2000-Jul-20 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 13.8
| 13.8
| ### |
2000-Jul-19 Wed
| ###
| 2.978
| ###
| 2.978
| 479,277
| 713,643
| ###
| ###
| 0.2 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 140,325
| 0
| 30.9
| 30.9
| 0.0 |
2000-Jul-14 Fri
| 3
| ###
| ###
| ###
| 442,024
| 0
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| 3
| 563,742
| 0
| ###
| ###
| 0.2 |
2000-Jul-12 Wed
| 2.83
| ###
| 2.83
| ###
| 246,651
| ###
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 2.79
| 2.88
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| 2.85
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Jul-07 Fri
| 2.8
| 2.83
| 2.79
| 2.8
|
|
| 65.5
| 65.5
| 0.2 |
2000-Jul-06 Thu
| 2.78
| 2.84
| 2.75
| 2.8
| 340,659
| 952,141
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 2.746
| 2.83
| 2.746
| 2.78
| 441,520
| 1,230,957
| 62.2
| 62.2
| 0.2 |
2000-Jul-04 Tue
| 2.85
| 2.86
| 2.78
| 2.781
|
|
| 16.3
| 16.3
| 0.2 |
2000-Jul-03 Mon
| 2.85
| 2.89
| 2.85
| 2.85
| 211,685
| ###
| ###
| ###
| ### |
2000-Jun-30 Fri
| 2.77
| 2.87
| 2.76
| 2.87
| 707,348
| 1,991,184
| 77.2
| 77.2
| ### |
2000-Jun-29 Thu
| 2.74
| 2.82
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 2.72
| 2.744
| ###
| 2.744
|
|
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 2.76
| ###
| ###
| 262,728
| ###
| 82.8
| 82.8
| 0.0 |
2000-Jun-26 Mon
| ###
| 2.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Jun-23 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 2.57
| 2.59
| 227,827
| 292,757
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| 2.676
| 2.71
| 2.676
| 2.7
| 357,180
| 961,885
| 80.9
| 80.9
| 0.2 |
2000-Jun-19 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 2.84
| 2.84
| 2.7
| 2.72
| 182,142
| ###
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 2.883
| 2.89
| 2.82
| 2.843
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| 2.86
| 2.89
| 2.82
| ###
| 425,854
| ###
| 70.3
| 70.3
| 0.0 |
2000-Jun-13 Tue
| ###
| 2.85
| 2.73
| 2.85
| 180,258
| ###
| ###
| ###
| ### |
2000-Jun-12 Mon
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2000-Jun-08 Thu
| 2.75
| 2.83
| 2.72
| 2.83
| 679,271
| 1,884,977
| 84.7
| 84.7
| 0.2 |
2000-Jun-07 Wed
| ###
| 2.77
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
2000-Jun-06 Tue
| 2.53
| ###
| 2.53
| ###
| 781,244
| 988,273
| 92.4
| 92.4
| 0.0 |
2000-Jun-05 Mon
| 2.46
| 2.52
| 2.46
| 2.52
|
|
| 85.9
| 85.9
| ### |
2000-Jun-02 Fri
| 2.4
| 2.45
| ###
| 2.45
| 346,027
| 423,883
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2000-May-31 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 82.8
| 82.8
| ### |
2000-May-30 Tue
| 2.372
| 2.372
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| 2.29
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-May-23 Tue
| ###
| 2.41
| ###
| 2.4
| 230,870
| ###
| ###
| ###
| ### |
2000-May-22 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2000-May-18 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| ###
| 2.4
| ###
| ###
| 199,540
| 239,448
| 76.2
| 76.2
| 0.0 |
2000-May-16 Tue
| 2.371
| ###
| ###
| ###
| 302,488
| 0
| 73.7
| 73.7
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 247,374
| 0
| 27.2
| 27.2
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 155,220
| 0
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 2.27
| ###
| 155,253
| ###
| 24.5
| 24.5
| 0.0 |
2000-May-09 Tue
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| 2.43
| ###
| 2.41
| 454,178
| 551,826
| 83.9
| 83.9
| 0.2 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 254,554
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 2.249
| 2.28
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 2.285
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 2.27
| 2.28
| 2.25
| 2.26
|
|
| 38.6
| 38.6
| ### |
2000-May-01 Mon
| ###
| ###
| 2.26
| 2.27
|
|
| 44.4
| 44.4
| 0.2 |
2000-Apr-28 Fri
| 2.29
| ###
| 2.25
| 2.27
| 202,526
| 227,841
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| 2.28
| 2.28
| 2.22
| 2.28
| 251,778
| ###
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| 2.23
| 2.27
| 2.21
| 2.26
| 346,281
| ###
| 79.3
| 79.3
| ### |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2000-Apr-19 Wed
| 2.21
| 2.21
| ###
| ###
| 687,176
| 759,329
| 46.8
| 46.8
| 0.0 |
2000-Apr-18 Tue
| ###
| 2.2
| ###
| ###
| 579,676
| 637,643
| 72.3
| 72.3
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
| 477,922
| 0
| 31.5
| 31.5
| 0.0 |
2000-Apr-14 Fri
| 2.2
| 2.24
| ###
| ###
| 194,358
| 217,680
| 19.9
| 19.9
| 0.0 |
2000-Apr-13 Thu
| 2.2
| 2.2
| ###
| ###
| 147,456
| ###
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| 2.2
| ###
| ###
| 248,971
| ###
| 35.0
| 35.0
| 0.0 |
2000-Apr-11 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 2.26
| 2.27
| 2.25
| 2.25
| 148,656
| ###
| ###
| ###
| ### |
2000-Apr-06 Thu
| 2.28
| ###
| 2.25
| 2.27
| 151,829
| ###
| 28.9
| 28.9
| 0.2 |
2000-Apr-05 Wed
| 2.28
| ###
| 2.25
| 2.25
| 268,041
| 301,546
| ###
| ###
| ### |
2000-Apr-04 Tue
| 2.29
| ###
| 2.27
| 2.28
|
|
| 51.4
| 51.4
| 0.2 |
2000-Apr-03 Mon
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 81.4
| 81.4
| 0.2 |
2000-Mar-31 Fri
| 2.24
| 2.27
| 2.24
| 2.25
| 304,146
| 685,849
| ###
| ###
| ### |
2000-Mar-30 Thu
| 2.24
| 2.25
| 2.2
| 2.2
|
|
| 32.8
| 32.8
| 0.2 |
2000-Mar-29 Wed
| 2.27
| 2.28
| ###
| ###
| 872,358
| 994,488
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| 2.29
| ###
| 2.28
|
|
| 89.4
| 89.4
| 0.2 |
2000-Mar-24 Fri
| ###
| 2.23
| ###
| 2.156
|
|
| 31.4
| 31.4
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 2.22
| 2.27
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Mar-21 Tue
| ###
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-20 Mon
| 2.24
| 2.259
| ###
| 2.259
| 119,288
| ###
| 73.5
| 73.5
| ### |
2000-Mar-17 Fri
| ###
| ###
| 2.2
| 2.24
| 293,552
| ###
| ###
| ###
| ### |
2000-Mar-16 Thu
| ###
| 2.26
| ###
| 2.25
| 242,527
| 274,055
| ###
| ###
| ### |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 341,122
| 0
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 2.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Mar-10 Fri
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
| 665,579
| 0
| 34.8
| 34.8
| 0.0 |
2000-Mar-08 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| 2.27
| 2.29
| 800,956
| 909,085
| 38.4
| 38.4
| ### |
2000-Mar-06 Mon
| ###
| ###
| 2.28
| ###
| 773,659
| 881,971
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 2.149
| 2.27
| 2.149
| 2.26
| 374,846
| 828,222
| ###
| ###
| ### |
2000-Mar-01 Wed
| 2.179
| ###
| ###
| ###
| 580,356
| 0
| 13.3
| 13.3
| 0.0 |
2000-Feb-29 Tue
| 2.22
| 2.25
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2000-Feb-28 Mon
| ###
| 2.28
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Feb-24 Thu
| ###
| 2
| ###
| ###
| 700,545
| 700,545
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| 1.85
| 2
| 1.85
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2000-Feb-22 Tue
| 1.81
| 1.87
| 1.79
| 1.849
|
|
| 84.6
| 84.6
| 0.1 |
2000-Feb-21 Mon
| 1.8
| 1.84
| 1.79
| 1.79
|
|
| 33.8
| 33.8
| 0.1 |
2000-Feb-18 Fri
| 1.85
| 1.85
| 1.75
| 1.781
| 1,050,177
| ###
| 13.9
| 13.9
| 0.1 |
2000-Feb-17 Thu
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 420,958
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Feb-14 Mon
| 2.188
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 2.25
| 2.26
| ###
| 2.2
| 198,951
| ###
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| 18.0
| 18.0
| 0.2 |
2000-Feb-09 Wed
| 2.341
| ###
| ###
| ###
| 147,070
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
| 137,051
| 0
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| ###
| 2.372
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| ###
| 2.4
| ###
| ###
| 193,352
| 232,022
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| 2.4
| ###
| ###
| 113,450
| 136,140
| 73.4
| 73.4
| 0.0 |
2000-Feb-01 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2000-Jan-31 Mon
| 2.42
| 2.43
| 2.4
| 2.4
| 203,082
| 490,443
| 30.0
| 30.0
| ### |
2000-Jan-28 Fri
| 2.43
| 2.45
| 2.41
| 2.42
| 183,547
| ###
| ###
| ###
| 0.2 |
2000-Jan-27 Thu
| 2.45
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2000-Jan-25 Tue
| 2.485
| 2.485
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 34.3
| 34.3
| 0.2 |
2000-Jan-21 Fri
| 2.423
| 2.47
| 2.423
| 2.47
|
|
| 79.1
| 79.1
| ### |
2000-Jan-20 Thu
| ###
| 2.47
| 2.43
| 2.43
| 242,870
| ###
| 24.5
| 24.5
| ### |
2000-Jan-19 Wed
| 2.46
| 2.46
| 2.45
| 2.46
| 156,825
| ###
| 71.9
| 71.9
| 0.2 |
2000-Jan-18 Tue
| 2.45
| 2.49
| 2.44
| 2.45
|
|
| 68.5
| 68.5
| 0.2 |
2000-Jan-17 Mon
| 2.47
| 2.48
| 2.45
| 2.46
| 402,682
| ###
| ###
| ###
| 0.2 |
2000-Jan-14 Fri
| 2.45
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2000-Jan-13 Thu
| 2.42
| 2.45
| 2.42
| 2.45
| 84,950
| 206,853
| ###
| ###
| 0.2 |
2000-Jan-12 Wed
| ###
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2000-Jan-11 Tue
| ###
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Jan-10 Mon
| 2.45
| 2.49
| 2.4
| 2.4
| 321,483
| 786,025
| 17.2
| 17.2
| ### |
2000-Jan-07 Fri
| 2.5
| 2.51
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Jan-06 Thu
| 2.49
| 2.51
| 2.46
| 2.49
|
|
| 71.9
| 71.9
| 0.2 |
2000-Jan-05 Wed
| 2.473
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2000-Jan-04 Tue
| 2.45
| 2.5
| 2.44
| 2.48
| 186,951
| ###
| ###
| ###
| 0.2 |
1999-Dec-31 Fri
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-30 Thu
| 2.4
| 2.46
| 2.4
| 2.43
|
|
| 73.8
| 73.8
| ### |
1999-Dec-29 Wed
| 2.421
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| 2.4
| ###
| ###
| 81,453
| 97,743
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| 2.41
| ###
| ###
| 382,583
| ###
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 2.48
| 2.48
| 2.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 2.47
| 2.52
| 2.46
| 2.46
|
|
| 37.0
| 37.0
| 0.2 |
1999-Dec-20 Mon
| 2.48
| 2.5
| 2.47
| 2.47
| 131,141
| 325,885
| 35.1
| 35.1
| ### |
1999-Dec-17 Fri
| 2.5
| 2.5
| 2.48
| 2.5
| 223,976
| ###
| 68.4
| 68.4
| 0.2 |
1999-Dec-16 Thu
| ###
| 2.51
| 2.45
| 2.47
|
|
| 31.9
| 31.9
| ### |
1999-Dec-15 Wed
| 2.53
| 2.55
| 2.49
| 2.49
| 462,728
| 1,166,074
| 21.2
| 21.2
| 0.2 |
1999-Dec-14 Tue
| 2.56
| 2.56
| 2.52
| 2.544
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 2.53
| 2.57
| 2.53
| 2.56
|
|
| 78.8
| 78.8
| 0.2 |
1999-Dec-10 Fri
| 2.57
| 2.58
| 2.51
| 2.54
| 96,174
| ###
| ###
| ###
| ### |
1999-Dec-09 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-08 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| 2.57
| ###
| 2.57
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| 2.56
| 2.58
| 2.5
| 2.5
| 181,520
| ###
| ###
| ###
| 0.2 |
1999-Dec-03 Fri
| 2.585
| ###
| 2.55
| 2.55
| 188,480
| ###
| 28.2
| 28.2
| 0.2 |
1999-Dec-02 Thu
| ###
| ###
| 2.55
| ###
| 183,328
| 233,743
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| 2.55
| 2.577
| 2.52
| 2.577
|
|
| 71.2
| 71.2
| 0.2 |
1999-Nov-30 Tue
| ###
| 2.57
| 2.52
| 2.53
| 336,828
| 857,227
| ###
| ###
| ### |
1999-Nov-29 Mon
| 2.53
| 2.53
| 2.52
| 2.52
| 202,720
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| 2.52
| 2.5
| 2.52
|
|
| 66.5
| 66.5
| ### |
1999-Nov-25 Thu
| 2.56
| 2.56
| 2.44
| 2.5
|
|
| 17.6
| 17.6
| 0.2 |
1999-Nov-24 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 13.6
| 13.6
| 0.2 |
1999-Nov-23 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 2.7
| 2.73
| ###
| 2.7
| 162,979
| ###
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| ###
| ###
| ###
| 2.7
| 180,478
| 0
| ###
| ###
| 0.2 |
1999-Nov-18 Thu
| 2.78
| 2.78
| 2.71
| 2.75
| 682,087
| 1,872,328
| ###
| ###
| ### |
1999-Nov-17 Wed
| 2.743
| 2.77
| 2.71
| 2.76
| 161,454
| 442,383
| ###
| ###
| 0.2 |
1999-Nov-16 Tue
| ###
| ###
| 2.75
| 2.78
| 105,375
| ###
| ###
| ###
| 0.2 |
1999-Nov-15 Mon
| 2.72
| 2.8
| 2.72
| 2.78
|
|
| 85.3
| 85.3
| 0.2 |
1999-Nov-12 Fri
| 2.7
| 2.72
| ###
| 2.72
| 338,547
| 460,423
| 65.7
| 65.7
| 0.2 |
1999-Nov-11 Thu
| ###
| 2.72
| ###
| 2.72
| 245,079
| ###
| ###
| ###
| 0.2 |
1999-Nov-10 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| 70.4
| 70.4
| 0.2 |
1999-Nov-09 Tue
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| 2.7
| 2.74
| 2.7
| 2.72
| 142,175
| ###
| 80.8
| 80.8
| 0.2 |
1999-Nov-05 Fri
| 2.675
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| 2.7
| ###
| ###
| 168,175
| ###
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| 2.73
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Nov-02 Tue
| 2.641
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Oct-29 Fri
| 2.641
| ###
| ###
| ###
| 117,259
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| 2.53
| ###
| 2.53
| 2.55
| 150,977
| 190,985
| 70.1
| 70.1
| 0.2 |
1999-Oct-27 Wed
| 2.546
| 2.57
| 2.522
| 2.522
| 161,554
| ###
| ###
| ###
| ### |
1999-Oct-26 Tue
| ###
| ###
| 2.54
| 2.54
| 270,574
| 343,628
| ###
| ###
| ### |
1999-Oct-25 Mon
| 2.654
| ###
| 2.59
| ###
| 147,724
| ###
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
| 88,083
| 0
| 70.4
| 70.4
| 0.0 |
1999-Oct-21 Thu
| 2.7
| 2.7
| 2.53
| 2.54
|
|
| 5.1
| 5.1
| ### |
1999-Oct-20 Wed
| ###
| 2.72
| ###
| ###
| 183,055
| 248,954
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 2.7
| 2.7
| ###
| 2.7
| 160,588
| ###
| 80.8
| 80.8
| 0.2 |
1999-Oct-15 Fri
| 2.73
| 2.79
| ###
| ###
| 384,653
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 2.82
| 2.82
| 2.7
| 2.7
| 616,645
| 1,701,940
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 2.89
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 20.9
| 20.9
| ### |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
| 69,024
| 0
| 75.2
| 75.2
| 0.0 |
1999-Oct-07 Thu
| 2.87
| 2.88
| 2.86
| 2.88
| 115,655
| 331,929
| 72.3
| 72.3
| 0.2 |
1999-Oct-06 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| 22.0
| 22.0
| ### |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 191,129
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 219,224
| 0
| 70.6
| 70.6
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| 13.9
| 13.9
| 0.2 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Sep-24 Fri
| 2.928
| ###
| 2.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 495,151
| 0
| 28.6
| 28.6
| 0.0 |
1999-Sep-22 Wed
| ###
| 2.953
| ###
| 2.953
|
|
| 82.4
| 82.4
| ### |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 229,142
| 0
| 31.3
| 31.3
| 0.0 |
1999-Sep-20 Mon
| 2.943
| ###
| 2.943
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1999-Sep-16 Thu
| 3
| 3
| ###
| ###
| 208,085
| 312,127
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,393,987
| 0
| 23.8
| 23.8
| 0.0 |
1999-Sep-13 Mon
| 3
| ###
| ###
| 3
|
|
| 74.1
| 74.1
| 0.2 |
1999-Sep-10 Fri
| ###
| 3
| ###
| ###
| 632,720
| 949,080
| 30.4
| 30.4
| 0.0 |
1999-Sep-09 Thu
| 3
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
| 34,048
| 0
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| 3.21
| ###
| 3.21
| 89,624
| 143,846
| 89.2
| 89.2
| ### |
1999-Sep-02 Thu
| ###
| 3.24
| ###
| 3.24
|
|
| 88.8
| 88.8
| ### |
1999-Sep-01 Wed
| ###
| 3.2
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-Aug-31 Tue
| 3.181
| 3.181
| ###
| ###
| 233,452
| ###
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| ###
| 3.2
| ###
| 3.187
|
|
| 87.7
| 87.7
| 0.2 |
1999-Aug-27 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 3.279
| ###
| 3.279
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| 3.27
| 3.27
| 69,957
| 114,379
| ###
| ###
| ### |
1999-Aug-24 Tue
| 3.28
| ###
| 3.26
| 3.29
| 171,470
| ###
| ###
| ###
| ### |
1999-Aug-23 Mon
| 3.287
| 3.287
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| 3.286
| ###
| 3.25
| 3.274
| 147,488
| ###
| 26.7
| 26.7
| ### |
1999-Aug-19 Thu
| 3.324
| 3.324
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
1999-Aug-18 Wed
| 3.25
| ###
| 3.25
| ###
| 313,771
| 509,877
| 88.1
| 88.1
| 0.0 |
1999-Aug-17 Tue
| 3.21
| 3.26
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
1999-Aug-16 Mon
| ###
| 3.2
| ###
| 3.2
| 272,289
| ###
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 311,644
| 0
| 19.8
| 19.8
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| 3.077
| 3.077
|
|
| 26.2
| 26.2
| ### |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 3.2
| 3.2
| ###
| 3.155
|
|
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.24
| 3.24
| ###
| ###
| 209,156
| ###
| 17.9
| 17.9
| 0.0 |
1999-Aug-05 Thu
| 3.146
| ###
| ###
| 3.141
|
|
| ###
| ###
| 0.2 |
1999-Aug-04 Wed
| ###
| 3.151
| ###
| ###
| 693,579
| ###
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 3.128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| 3.2
| ###
| ###
| 329,572
| ###
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Jul-29 Thu
| 3.275
| 3.28
| 3.2
| 3.225
| 295,942
| 958,852
| ###
| ###
| ### |
1999-Jul-28 Wed
| 3.285
| ###
| 3.26
| 3.29
| 199,049
| 324,449
| ###
| ###
| ### |
1999-Jul-27 Tue
| ###
| ###
| 3.28
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| 3.25
| ###
| 3.24
| ###
| 699,358
| 1,132,959
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 3.2
| 3.24
| ###
| 3.24
| 952,679
| ###
| 78.3
| 78.3
| ### |
1999-Jul-21 Wed
| ###
| 3.2
| ###
| ###
| 277,741
| 444,385
| 76.0
| 76.0
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 366,320
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 696,958
| 0
| 26.2
| 26.2
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,869,176
| 0
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| 3.142
| ###
| ###
| 3.141
|
|
| 30.2
| 30.2
| 0.2 |
1999-Jul-09 Fri
| 3.27
| 3.27
| ###
| ###
| 964,475
| ###
| 5.4
| 5.4
| 0.0 |
1999-Jul-08 Thu
| 3.359
| ###
| 3.24
| 3.25
| 981,086
| 1,589,359
| 9.7
| 9.7
| 0.2 |
1999-Jul-07 Wed
| 3.41
| 3.43
| ###
| ###
| 776,658
| ###
| 18.5
| 18.5
| 0.0 |
1999-Jul-06 Tue
| 3.43
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| 3.4
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 355,784
| 0
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 3.359
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1999-Jun-30 Wed
| 3.27
| ###
| 3.27
| 3.28
|
|
| 69.3
| 69.3
| 0.2 |
1999-Jun-29 Tue
| 3.381
| 3.381
| 3.25
| 3.27
| 326,270
| 1,081,748
| ###
| ###
| ### |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
| 340,142
| 0
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-24 Thu
| 3.426
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 3.45
| 3.49
| 3.42
| 3.43
|
|
| 28.4
| 28.4
| 0.2 |
1999-Jun-22 Tue
| ###
| 3.45
| ###
| 3.45
| 145,349
| 250,727
| 91.6
| 91.6
| ### |
1999-Jun-21 Mon
| ###
| 3.4
| 3.27
| ###
| 474,879
| 1,583,721
| 79.0
| 79.0
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| 3.41
| 3.274
| 3.274
|
|
| 9.6
| 9.6
| ### |
1999-Jun-16 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jun-15 Tue
| ###
| 3.45
| 3.4
| 3.44
| 919,852
| ###
| 82.6
| 82.6
| 0.2 |
1999-Jun-11 Fri
| 3.43
| 3.43
| ###
| 3.41
|
|
| 31.5
| 31.5
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| 3.4
| 1,141,757
| 0
| 5.9
| 5.9
| 0.2 |
1999-Jun-09 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 3.79
| 3.83
| 3.79
| 3.82
| 131,070
| 499,376
| 76.6
| 76.6
| 0.3 |
1999-Jun-07 Mon
| 3.77
| 3.79
| 3.74
| 3.79
| 301,440
| 1,134,921
| ###
| ###
| ### |
1999-Jun-04 Fri
| 3.77
| 3.77
| 3.74
| 3.76
|
|
| 32.1
| 32.1
| 0.3 |
1999-Jun-03 Thu
| 3.77
| 3.82
| 3.72
| 3.76
| 243,153
| 916,686
| 27.5
| 27.5
| 0.3 |
1999-Jun-02 Wed
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
1999-Jun-01 Tue
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| 3.79
| 3.82
| 3.77
| 3.8
| 353,985
| 1,343,373
| ###
| ###
| ### |
1999-May-28 Fri
| 3.77
| 3.8
| 3.77
| 3.776
|
|
| 70.9
| 70.9
| ### |
1999-May-27 Thu
| 3.85
| 3.85
| 3.77
| 3.78
|
|
| 24.6
| 24.6
| 0.3 |
1999-May-26 Wed
| 3.85
| 3.88
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-May-25 Tue
| ###
| ###
| 3.76
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-May-24 Mon
| 3.82
| 3.82
| 3.78
| 3.8
|
|
| 32.1
| 32.1
| ### |
1999-May-21 Fri
| ###
| ###
| 3.77
| 3.778
|
|
| 9.6
| 9.6
| ### |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 168,324
| 0
| 72.0
| 72.0
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 183,770
| 0
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
| 92,121
| 0
| 30.3
| 30.3
| 0.0 |
1999-May-12 Wed
| 4
| 4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1999-May-11 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-May-10 Mon
| 4
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| 4
|
|
| 42.0
| 42.0
| 0.3 |
1999-May-06 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 4
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1999-May-04 Tue
| 4
| ###
| ###
| 4
| 217,648
| 0
| ###
| ###
| 0.3 |
1999-May-03 Mon
| 4
| 4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Apr-30 Fri
| 4
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| 4
|
|
| 33.0
| 33.0
| 0.3 |
1999-Apr-28 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 4
| ###
| 4
| 152,450
| ###
| 73.0
| 73.0
| 0.3 |
1999-Apr-26 Mon
| ###
| 4
| ###
| ###
| 9,746
| ###
| 73.5
| 73.5
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| 3.951
|
|
| ###
| ###
| 0.3 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
| 320,770
| 0
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 421,282
| 0
| 70.6
| 70.6
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| 3.87
| ###
| 171,827
| 332,485
| 67.4
| 67.4
| 0.0 |
1999-Apr-15 Thu
| 3.85
| ###
| 3.83
| ###
| 137,182
| ###
| 84.1
| 84.1
| 0.0 |
1999-Apr-14 Wed
| 3.852
| 3.88
| 3.83
| 3.87
| 271,029
| ###
| 74.6
| 74.6
| ### |
1999-Apr-13 Tue
| 3.88
| ###
| 3.85
| 3.86
|
|
| 28.7
| 28.7
| 0.3 |
1999-Apr-12 Mon
| 3.884
| ###
| 3.84
| 3.87
|
|
| 32.6
| 32.6
| ### |
1999-Apr-09 Fri
| ###
| ###
| 3.85
| 3.85
| 107,625
| 207,178
| ###
| ###
| 0.3 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 194,453
| 0
| 19.9
| 19.9
| 0.0 |
1999-Apr-06 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-01 Thu
| 3.843
| 3.88
| 3.84
| 3.87
| 196,620
| 758,953
| ###
| ###
| ### |
1999-Mar-31 Wed
| 3.843
| 3.88
| 3.83
| ###
| 206,756
| 797,044
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 3.86
| 3.88
| 3.86
| 3.86
| 618,550
| 2,393,788
| ###
| ###
| 0.3 |
1999-Mar-29 Mon
| 3.85
| 3.87
| 3.82
| 3.855
| 667,279
| 2,565,687
| 73.7
| 73.7
| 0.3 |
1999-Mar-26 Fri
| 3.86
| 3.87
| 3.82
| 3.82
| 228,683
| 879,286
| 23.7
| 23.7
| 0.3 |
1999-Mar-25 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-24 Wed
| 3.8
| 3.86
| 3.77
| 3.8
| 764,377
| ###
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| 3.77
| 3.86
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-22 Mon
| 3.78
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Mar-19 Fri
| 3.8
| 3.83
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-Mar-18 Thu
| 3.8
| 3.82
| 3.77
| 3.79
|
|
| 35.0
| 35.0
| ### |
1999-Mar-17 Wed
| 3.8
| 3.8
| 3.75
| 3.8
| 896,183
| ###
| ###
| ###
| ### |
1999-Mar-16 Tue
| 3.86
| 3.86
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
1999-Mar-15 Mon
| 3.85
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Mar-12 Fri
| 3.81
| 3.86
| 3.81
| 3.86
| 58,980
| 226,188
| ###
| ###
| 0.3 |
1999-Mar-11 Thu
| 3.83
| 3.89
| 3.8
| 3.8
|
|
| 26.2
| 26.2
| ### |
1999-Mar-10 Wed
| ###
| ###
| 3.8
| 3.8
| 116,526
| ###
| ###
| ###
| ### |
1999-Mar-09 Tue
| 3.86
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-08 Mon
| 3.86
| ###
| 3.8
| ###
| 214,476
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 3.8
| 3.85
| 3.8
| 3.84
|
|
| 79.3
| 79.3
| 0.3 |
1999-Mar-04 Thu
| 3.8
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Mar-03 Wed
| 3.72
| 3.82
| 3.72
| 3.77
| 543,042
| ###
| 84.9
| 84.9
| ### |
1999-Mar-02 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
| 906,775
| 0
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| 3.73
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Feb-25 Thu
| 3.752
| 3.752
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 3.75
| 3.79
| 3.71
| 3.72
| 318,951
| ###
| ###
| ###
| 0.3 |
1999-Feb-23 Tue
| 3.72
| 3.8
| 3.72
| 3.75
| 328,323
| ###
| 80.3
| 80.3
| 0.3 |
1999-Feb-22 Mon
| 3.7
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
1999-Feb-19 Fri
| 3.75
| 3.76
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Feb-18 Thu
| 3.75
| 3.79
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Feb-16 Tue
| 3.79
| 3.8
| 3.75
| 3.79
|
|
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| 3.89
| 3.76
| 3.79
| 211,987
| 810,850
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 260,627
| ###
| ###
| ###
| ### |
1999-Feb-10 Wed
| 3.85
| 3.88
| 3.82
| 3.84
| 166,928
| 642,672
| ###
| ###
| 0.3 |
1999-Feb-09 Tue
| 3.86
| 3.89
| 3.85
| 3.89
| 53,846
| 208,384
| ###
| ###
| 0.3 |
1999-Feb-08 Mon
| 3.855
| 3.88
| 3.85
| 3.86
|
|
| 72.1
| 72.1
| 0.3 |
1999-Feb-05 Fri
| ###
| ###
| 3.85
| 3.86
| 163,673
| 315,070
| ###
| ###
| 0.3 |
1999-Feb-04 Thu
| ###
| ###
| 3.87
| ###
| 148,224
| ###
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 3.89
| ###
| 3.87
| ###
| 218,956
| 423,679
| 74.7
| 74.7
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| 3.88
| 3.89
| 625,081
| 1,212,657
| ###
| ###
| 0.3 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 481,045
| 0
| 77.1
| 77.1
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| 3.947
|
|
| 77.4
| 77.4
| ### |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 397,984
| 0
| 25.2
| 25.2
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 63,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 77,289
| 0
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 17.2
| 17.2
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 3.958
| ###
| 3.958
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
| 161,978
| 0
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Jan-11 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 3.957
| 4
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 272,427
| 0
| 23.1
| 23.1
| 0.0 |
1999-Jan-04 Mon
| 4
| ###
| ###
| ###
| 149,545
| 0
| 26.6
| 26.6
| 0.0 |
1998-Dec-31 Thu
| 4
| 4
| ###
| 4
|
|
| 61.3
| 61.3
| 0.3 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 184,972
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| 3.87
| 3.87
| 31,687
| ###
| ###
| ###
| ### |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 3.86
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| 3.82
| 3.85
| 101,442
| 193,754
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 90,724
| 0
| 70.5
| 70.5
| 0.0 |
1998-Dec-16 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| 4
| 3.88
| 4
| 210,479
| 829,287
| ###
| ###
| 0.3 |
1998-Dec-14 Mon
| ###
| ###
| 3.8
| 3.85
|
|
| 22.8
| 22.8
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
1998-Dec-10 Thu
| 4
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Dec-09 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 3.75
| 3.84
| 3.75
| 3.8
|
|
| 77.5
| 77.5
| ### |
1998-Dec-03 Thu
| 3.82
| 3.83
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| 3.79
| 3.82
| 3.76
| 3.82
|
|
| 77.2
| 77.2
| 0.3 |
1998-Dec-01 Tue
| 3.84
| 3.84
| 3.75
| 3.75
| 201,487
| 764,643
| ###
| ###
| 0.3 |
1998-Nov-30 Mon
| ###
| ###
| 3.83
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 358,486
| 0
| 28.5
| 28.5
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1998-Nov-24 Tue
| 4
| ###
| ###
| 4
|
|
| 75.9
| 75.9
| 0.3 |
1998-Nov-23 Mon
| 3.947
| 4
| ###
| ###
| 124,824
| 249,648
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| 4
| ###
| ###
| 134,827
| 269,654
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 123,286
| 0
| 25.5
| 25.5
| 0.0 |
1998-Nov-18 Wed
| 3.884
| 4
| 3.87
| ###
| 79,873
| ###
| 85.9
| 85.9
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 222,955
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4
| ###
| 4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1998-Nov-03 Tue
| 4
| ###
| 4
| ###
| 237,150
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| 4
| 4
| 134,752
| ###
| 24.0
| 24.0
| 0.3 |
1998-Oct-30 Fri
| 4
| ###
| 4
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Oct-29 Thu
| 4
| ###
| 4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| 4
|
|
| 73.8
| 73.8
| 0.3 |
1998-Oct-27 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| 4
| ###
| 4
| 4
|
|
| 80.1
| 80.1
| 0.3 |
1998-Oct-22 Thu
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Oct-21 Wed
| ###
| ###
| ###
| 4
| 229,447
| 0
| ###
| ###
| 0.3 |
1998-Oct-20 Tue
| ###
| 4
| ###
| ###
| 177,741
| 355,482
| 88.0
| 88.0
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1998-Oct-15 Thu
| ###
| 3.86
| ###
| 3.85
| 257,345
| 496,675
| 95.2
| 95.2
| 0.3 |
1998-Oct-14 Wed
| 3.89
| 4
| 3.7
| 3.7
| 413,728
| 1,592,852
| ###
| ###
| 0.3 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1998-Oct-12 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 4
| ###
| 4
| ###
| 245,687
| 491,374
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| 4
| ###
| 230,749
| ###
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
| 350,282
| 0
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 178,279
| 0
| 89.1
| 89.1
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 65,457
| 0
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 3.982
| 3.982
| ###
| ###
| 136,588
| 271,946
| 17.3
| 17.3
| 0.0 |
1998-Oct-01 Thu
| 4
| ###
| ###
| ###
| 248,723
| 0
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
| 367,276
| 0
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 3.85
| ###
| 3.85
| ###
| 119,383
| ###
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 3.75
| 3.85
| 3.75
| 3.85
|
|
| 92.7
| 92.7
| 0.3 |
1998-Sep-25 Fri
| 3.74
| 3.77
| 3.71
| 3.75
|
|
| 77.2
| 77.2
| 0.3 |
1998-Sep-24 Thu
| 3.72
| 3.75
| 3.71
| 3.71
| 260,674
| ###
| ###
| ###
| ### |
1998-Sep-23 Wed
| ###
| 3.73
| ###
| 3.7
|
|
| 77.0
| 77.0
| 0.3 |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
| 27,451
| 0
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| 3.76
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Sep-16 Wed
| 3.8
| 3.82
| 3.8
| 3.8
|
|
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| ###
| 3.8
| ###
| 3.8
| 97,947
| ###
| 91.4
| 91.4
| ### |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
| 39,245
| 0
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| ###
| 3.7
| ###
| ###
| 133,826
| 247,578
| 83.7
| 83.7
| 0.0 |
1998-Sep-10 Thu
| ###
| 3.73
| ###
| 3.73
| 72,256
| 134,757
| 90.4
| 90.4
| ### |
1998-Sep-09 Wed
| 3.7
| 3.72
| ###
| ###
| 217,554
| 404,650
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| 3.7
| ###
| ###
| 284,621
| 526,548
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| 3.75
| 3.75
| ###
| ###
| 27,425
| 51,421
| 12.7
| 12.7
| 0.0 |
1998-Sep-02 Wed
| 3.7
| 3.83
| 3.7
| 3.79
|
|
| 85.0
| 85.0
| ### |
1998-Sep-01 Tue
| ###
| 3.74
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| 3.76
| ###
| 3.76
|
|
| 87.9
| 87.9
| 0.3 |
1998-Aug-28 Fri
| 3.5
| 3.7
| 3.45
| 3.7
| 123,580
| ###
| ###
| ###
| 0.3 |
1998-Aug-27 Thu
| ###
| ###
| 3.57
| ###
| 56,622
| 101,070
| 84.1
| 84.1
| 0.0 |
1998-Aug-26 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1998-Aug-25 Tue
| 3.7
| 3.75
| ###
| 3.75
|
|
| 85.5
| 85.5
| 0.3 |
1998-Aug-24 Mon
| 3.79
| 3.79
| 3.7
| 3.7
| 103,871
| ###
| 14.1
| 14.1
| 0.3 |
1998-Aug-21 Fri
| 3.82
| 3.85
| 3.78
| 3.81
| 367,181
| ###
| ###
| ###
| 0.3 |
1998-Aug-20 Thu
| 3.78
| ###
| 3.76
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1998-Aug-19 Wed
| 3.73
| 3.83
| 3.73
| 3.78
|
|
| 73.8
| 73.8
| 0.3 |
1998-Aug-18 Tue
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
1998-Aug-17 Mon
| 3.75
| 3.75
| ###
| 3.7
| 113,970
| ###
| ###
| ###
| 0.3 |
1998-Aug-14 Fri
| 3.7
| 3.75
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
1998-Aug-13 Thu
| 3.7
| 3.75
| ###
| 3.7
| 105,726
| ###
| 84.0
| 84.0
| 0.3 |
1998-Aug-12 Wed
| 3.72
| 3.72
| ###
| ###
| 226,753
| ###
| 25.2
| 25.2
| 0.0 |
1998-Aug-11 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1998-Aug-10 Mon
| 3.82
| 3.83
| 3.82
| 3.82
| 65,650
| ###
| 80.2
| 80.2
| 0.3 |
1998-Aug-07 Fri
| 3.82
| 3.85
| 3.8
| 3.82
|
|
| 81.0
| 81.0
| 0.3 |
1998-Aug-06 Thu
| 3.8
| 3.82
| 3.74
| 3.81
| 170,846
| ###
| 88.1
| 88.1
| 0.3 |
1998-Aug-05 Wed
| ###
| 3.8
| 3.7
| 3.8
| 129,928
| ###
| ###
| ###
| ### |
1998-Aug-04 Tue
| ###
| 3.87
| ###
| 3.82
| 166,886
| 322,924
| 92.3
| 92.3
| 0.3 |
1998-Aug-03 Mon
| 3.8
| 3.8
| ###
| 3.7
|
|
| 15.0
| 15.0
| 0.3 |
1998-Jul-31 Fri
| ###
| ###
| 3.83
| 3.85
| 49,056
| 93,942
| 17.2
| 17.2
| 0.3 |
1998-Jul-30 Thu
| ###
| ###
| 3.88
| 3.88
| 188,589
| ###
| ###
| ###
| 0.3 |
1998-Jul-29 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| 4
| ###
| 4
| ###
| 227,226
| 454,452
| 84.6
| 84.6
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 151,044
| 0
| 18.5
| 18.5
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 278,079
| 0
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 229,284
| 0
| 27.8
| 27.8
| 0.0 |
1998-Jul-22 Wed
| 4
| ###
| 4
| ###
| 136,445
| ###
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
| 120,450
| 0
| 11.0
| 11.0
| 0.0 |
1998-Jul-17 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 4.25
| ###
| 4.2
| 555,783
| ###
| ###
| ###
| ### |
1998-Jul-15 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| 4
| ###
| 4
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| 4
| 495,181
| 0
| 81.2
| 81.2
| 0.3 |
1998-Jul-07 Tue
| ###
| 4
| ###
| 4
| 422,473
| 844,946
| ###
| ###
| 0.3 |
1998-Jul-06 Mon
| ###
| 4
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| 4
| 534,329
| 0
| 83.0
| 83.0
| 0.3 |
1998-Jul-02 Thu
| ###
| ###
| ###
| 4
| 1,067,141
| 0
| ###
| ###
| 0.3 |
1998-Jul-01 Wed
| 3.825
| ###
| 3.82
| ###
| 916,585
| 1,750,677
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| 3.88
| 3.58
| 3.856
|
|
| 93.1
| 93.1
| 0.3 |
1998-Jun-29 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
1998-Jun-26 Fri
| 3.8
| 3.8
| ###
| ###
| 342,280
| ###
| 9.6
| 9.6
| 0.0 |
1998-Jun-25 Thu
| 3.88
| 3.88
| 3.78
| 3.81
| 184,651
| ###
| 18.7
| 18.7
| 0.3 |
1998-Jun-24 Wed
| 3.75
| ###
| 3.75
| 3.85
| 584,540
| ###
| 89.4
| 89.4
| 0.3 |
1998-Jun-23 Tue
| 3.7
| 3.79
| ###
| 3.79
| 434,783
| ###
| 88.0
| 88.0
| ### |
1998-Jun-22 Mon
| 3.7
| 3.73
| ###
| 3.72
| 311,274
| 580,526
| 79.3
| 79.3
| 0.3 |
1998-Jun-19 Fri
| 3.785
| 3.785
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
1998-Jun-18 Thu
| 3.82
| 3.83
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
1998-Jun-17 Wed
| 3.81
| 3.81
| 3.72
| 3.76
| 170,446
| 641,729
| ###
| ###
| 0.3 |
1998-Jun-16 Tue
| 3.75
| 3.87
| 3.74
| 3.87
|
|
| ###
| ###
| ### |
1998-Jun-15 Mon
| 3.85
| 3.87
| 3.75
| 3.87
| 212,127
| ###
| 82.7
| 82.7
| ### |
1998-Jun-12 Fri
| 3.71
| 3.86
| 3.71
| 3.85
| 356,424
| ###
| 86.4
| 86.4
| 0.3 |
1998-Jun-11 Thu
| 3.8
| 3.83
| 3.7
| 3.83
|
|
| ###
| ###
| ### |
1998-Jun-10 Wed
| 3.7
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| 3.78
| 3.79
| 3.73
| 3.75
| 124,950
| ###
| ###
| ###
| 0.3 |
1998-Jun-05 Fri
| 3.78
| 3.8
| 3.75
| 3.8
| 327,043
| 1,234,587
| ###
| ###
| ### |
1998-Jun-04 Thu
| 3.824
| 3.824
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
1998-Jun-03 Wed
| ###
| ###
| 3.84
| 3.84
|
|
| 22.8
| 22.8
| 0.3 |
1998-Jun-02 Tue
| 3.784
| ###
| 3.75
| ###
|
|
| 94.1
| 94.1
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| 3.74
| 3.78
|
|
| 7.8
| 7.8
| 0.3 |
1998-May-29 Fri
| ###
| ###
| 3.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 155,044
| 0
| 79.2
| 79.2
| 0.0 |
1998-May-27 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
| 528,050
| 0
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 150,575
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| 4
| ###
| 4
|
|
| 91.2
| 91.2
| 0.3 |
1998-May-21 Thu
| ###
| ###
| 3.8
| ###
| 267,148
| 507,581
| ###
| ###
| 0.0 |
1998-May-20 Wed
| 3.79
| 3.8
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
1998-May-19 Tue
| 3.82
| 3.82
| 3.77
| 3.79
| 241,187
| ###
| 23.8
| 23.8
| ### |
1998-May-18 Mon
| 3.888
| 3.89
| 3.8
| 3.82
| 107,683
| 414,041
| ###
| ###
| 0.3 |
1998-May-15 Fri
| 3.85
| 3.89
| 3.81
| 3.89
| 90,450
| ###
| ###
| ###
| 0.3 |
1998-May-14 Thu
| ###
| ###
| 3.79
| ###
| 265,970
| ###
| 75.8
| 75.8
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
| 399,027
| 0
| ###
| ###
| 0.0 |
1998-May-12 Tue
| 3.88
| ###
| 3.86
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-May-11 Mon
| 3.889
| ###
| 3.87
| ###
| 217,755
| 421,355
| 72.7
| 72.7
| 0.0 |
1998-May-08 Fri
| ###
| ###
| 3.87
| 3.88
| 451,775
| 874,184
| 17.1
| 17.1
| 0.3 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 560,344
| 0
| 23.1
| 23.1
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 455,526
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 390,828
| 0
| 34.9
| 34.9
| 0.0 |
1998-May-04 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| ###
| 4
| ###
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1998-Apr-30 Thu
| ###
| ###
| ###
| 4
|
|
| 87.7
| 87.7
| 0.3 |
1998-Apr-29 Wed
| 3.944
| 3.947
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| 3.958
| 3.976
| 3.89
| ###
| 248,475
| 977,252
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| 4
| ###
| 132,021
| 264,042
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
| 634,488
| 0
| 21.1
| 21.1
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 80,251
| 0
| 23.0
| 23.0
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
| 354,550
| 0
| 85.6
| 85.6
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
| 258,624
| 0
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
| 85,577
| 0
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
| 1,049,276
| 0
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| 4.186
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-02 Thu
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
1998-Apr-01 Wed
| 4.26
| 4.26
| 4.2
| 4.25
| 143,253
| ###
| 25.3
| 25.3
| ### |
1998-Mar-31 Tue
| 4.28
| 4.28
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| ###
| ###
| 4.26
| 4.28
| 94,158
| 200,556
| 15.6
| 15.6
| 0.3 |
1998-Mar-27 Fri
| 4.4
| 4.4
| ###
| ###
| 121,344
| 266,956
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 4.42
| 4.44
| 4.4
| 4.4
|
|
| 25.8
| 25.8
| 0.3 |
1998-Mar-25 Wed
| 4.45
| 4.45
| 4.44
| 4.45
|
|
| 76.2
| 76.2
| 0.3 |
1998-Mar-24 Tue
| 4.349
| 4.48
| 4.349
| 4.48
| 410,275
| 1,811,158
| 91.3
| 91.3
| ### |
1998-Mar-23 Mon
| ###
| ###
| ###
| 4.341
| 217,651
| 0
| ###
| ###
| ### |
1998-Mar-20 Fri
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| 4.46
| 4.46
| ###
| 4.4
| 590,057
| 1,315,827
| ###
| ###
| 0.3 |
1998-Mar-18 Wed
| 4.5
| 4.51
| 4.48
| 4.5
|
|
| 73.8
| 73.8
| ### |
1998-Mar-17 Tue
| ###
| 4.5
| 4.46
| 4.5
| 80,328
| ###
| ###
| ###
| ### |
1998-Mar-16 Mon
| 4.451
| 4.46
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
1998-Mar-13 Fri
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 77.6
| 77.6
| 0.3 |
1998-Mar-12 Thu
| ###
| 4.4
| ###
| 4.4
| 480,076
| ###
| 81.3
| 81.3
| 0.3 |
1998-Mar-11 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 76.7
| 76.7
| 0.3 |
1998-Mar-10 Tue
| 4.348
| ###
| 4.348
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 16,327
| 0
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| 4.28
| ###
| 4.2
| 4.28
| 186,755
| 392,185
| ###
| ###
| 0.3 |
1998-Mar-05 Thu
| ###
| ###
| 4.41
| 4.45
| 149,781
| ###
| ###
| ###
| 0.3 |
1998-Mar-04 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-03 Tue
| 4.51
| 4.52
| 4.49
| 4.49
| 101,422
| ###
| ###
| ###
| ### |
1998-Mar-02 Mon
| ###
| ###
| 4.55
| 4.55
| 164,650
| 374,578
| 11.2
| 11.2
| 0.3 |
1998-Feb-27 Fri
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1998-Feb-26 Thu
| 4.7
| 4.85
| 4.7
| 4.755
|
|
| ###
| ###
| ### |
1998-Feb-25 Wed
| 4.7
| 4.722
| ###
| 4.722
| 140,350
| ###
| 73.5
| 73.5
| 0.3 |
1998-Feb-24 Tue
| 4.71
| 4.8
| 4.71
| 4.75
| 72,571
| 345,075
| ###
| ###
| ### |
1998-Feb-23 Mon
| 4.7
| 4.75
| ###
| 4.73
| 187,172
| ###
| ###
| ###
| 0.3 |
1998-Feb-20 Fri
| 4.75
| 4.75
| ###
| 4.7
| 224,071
| ###
| ###
| ###
| 0.3 |
1998-Feb-19 Thu
| 4.72
| 4.76
| 4.72
| 4.72
| 74,321
| 352,281
| 69.8
| 69.8
| 0.3 |
1998-Feb-18 Wed
| 4.75
| 4.75
| 4.71
| 4.72
|
|
| 24.9
| 24.9
| 0.3 |
1998-Feb-17 Tue
| 4.8
| 4.8
| ###
| 4.7
|
|
| 9.9
| 9.9
| 0.3 |
1998-Feb-16 Mon
| ###
| 5
| 4.8
| 4.8
| 211,085
| ###
| ###
| ###
| 0.3 |
1998-Feb-13 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-12 Thu
| 5
| 5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1998-Feb-11 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Feb-10 Tue
| 5
| ###
| 5
| 5
|
|
| 78.9
| 78.9
| 0.4 |
1998-Feb-09 Mon
| ###
| ###
| ###
| 5
|
|
| 75.0
| 75.0
| 0.4 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
| 27,859
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
| 99,646
| 0
| 81.7
| 81.7
| 0.0 |
1998-Feb-03 Tue
| 5
| ###
| ###
| ###
| 53,220
| 0
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 5
| ###
| 5
| 27,380
| 68,450
| 87.3
| 87.3
| 0.4 |
1998-Jan-30 Fri
| ###
| ###
| 4.8
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
| 39,271
| 0
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 149,053
| 0
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| 4.84
| 4.88
| 281,821
| ###
| ###
| ###
| 0.3 |
1998-Jan-16 Fri
| 4.85
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
1998-Jan-15 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| 15.8
| 15.8
| 0.3 |
1998-Jan-14 Wed
| 4.85
| ###
| 4.85
| 4.89
| 67,120
| ###
| 75.0
| 75.0
| ### |
1998-Jan-13 Tue
| 4.7
| 4.79
| 4.7
| 4.73
| 38,870
| ###
| 79.8
| 79.8
| 0.3 |
1998-Jan-12 Mon
| ###
| ###
| 4.58
| ###
| 41,351
| ###
| 81.3
| 81.3
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| 4.85
| ###
|
|
| 13.6
| 13.6
| 0.0 |
1998-Jan-08 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| 5.2
| ###
| 5.2
| 623,148
| 1,620,184
| 91.9
| 91.9
| ### |
1998-Jan-06 Tue
| ###
| 5.2
| ###
| 5.2
| 54,045
| ###
| 95.8
| 95.8
| ### |
1998-Jan-05 Mon
| 4.78
| ###
| 4.78
| ###
| 91,748
| 219,277
| 92.2
| 92.2
| 0.0 |
1998-Jan-02 Fri
| 4.73
| 4.8
| 4.7
| 4.8
| 50,523
| 239,984
| ###
| ###
| 0.3 |
1997-Dec-31 Wed
| 4.7
| 4.778
| 4.7
| 4.778
| 35,255
| 167,073
| ###
| ###
| ### |
1997-Dec-30 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 69.8
| 69.8
| ### |
1997-Dec-24 Wed
| 4.77
| 4.77
| 4.77
| 4.77
|
|
| 71.6
| 71.6
| ### |
1997-Dec-23 Tue
| 4.7
| 4.77
| 4.7
| 4.76
| 31,750
| ###
| 75.8
| 75.8
| ### |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
| 58,350
| 0
| 76.6
| 76.6
| 0.0 |
1997-Dec-17 Wed
| 4.7
| 4.7
| ###
| ###
| 69,075
| 162,326
| 22.1
| 22.1
| 0.0 |
1997-Dec-16 Tue
| 4.656
| 4.7
| ###
| 4.7
| 74,642
| ###
| 80.2
| 80.2
| 0.3 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
| 71,154
| 0
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 4.55
| ###
| 4.55
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
| 60,189
| 0
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1997-Dec-05 Fri
| 4.59
| ###
| 4.59
| ###
| 45,974
| ###
| 69.5
| 69.5
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| 4.5
| 4.55
| 48,150
| ###
| 16.1
| 16.1
| 0.3 |
1997-Dec-03 Wed
| 4.57
| ###
| 4.57
| ###
| 46,285
| ###
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| 4.53
| 4.57
| 41,686
| ###
| 23.4
| 23.4
| ### |
1997-Dec-01 Mon
| 4.53
| ###
| 4.53
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1997-Nov-28 Fri
| 4.45
| 4.55
| 4.45
| 4.55
| 19,424
| ###
| 84.2
| 84.2
| 0.3 |
1997-Nov-27 Thu
| 4.52
| 4.52
| 4.4
| 4.48
| 37,676
| ###
| ###
| ###
| ### |
1997-Nov-26 Wed
| 4.54
| 4.55
| 4.51
| 4.52
| 70,650
| 320,044
| ###
| ###
| 0.3 |
1997-Nov-25 Tue
| 4.51
| 4.53
| 4.51
| 4.51
| 49,525
| 223,852
| 79.0
| 79.0
| 0.3 |
1997-Nov-24 Mon
| 4.52
| 4.52
| 4.51
| 4.52
|
|
| 76.1
| 76.1
| 0.3 |
1997-Nov-21 Fri
| 4.49
| 4.55
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-Nov-20 Thu
| 4.4
| 4.48
| 4.4
| 4.48
|
|
| 88.3
| 88.3
| ### |
1997-Nov-19 Wed
| 4.2
| ###
| 4.2
| ###
| 25,320
| 53,172
| 91.7
| 91.7
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| ###
| 4.4
| ###
| ###
| 21,946
| 48,281
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| 4.45
| 4.29
| 4.45
|
|
| 91.6
| 91.6
| 0.3 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-12 Wed
| 4.45
| 4.49
| 4.45
| 4.49
| 130,451
| ###
| 84.9
| 84.9
| ### |
1997-Nov-11 Tue
| ###
| 4.45
| ###
| 4.44
|
|
| 89.7
| 89.7
| 0.3 |
1997-Nov-10 Mon
| 4.2
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| 4.4
| 4.45
|
|
| 31.4
| 31.4
| 0.3 |
1997-Nov-06 Thu
| 4.5
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
1997-Nov-05 Wed
| 4.548
| 4.55
| 4.46
| 4.5
|
|
| 19.6
| 19.6
| ### |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
| 76,942
| 0
| 82.9
| 82.9
| 0.0 |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 4.25
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
| 239,679
| 0
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| ###
| 4.24
| ###
| ###
| 91,244
| ###
| 17.8
| 17.8
| 0.0 |
1997-Oct-23 Thu
| ###
| 4.42
| 4.24
| ###
| 169,854
| ###
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 4.25
| ###
| 4.23
| 136,546
| ###
| ###
| ###
| 0.3 |
1997-Oct-20 Mon
| ###
| 4.2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 32,872
| 0
| 74.8
| 74.8
| 0.0 |
1997-Oct-16 Thu
| 4.2
| 4.2
| ###
| 4.2
| 149,452
| 313,849
| 77.3
| 77.3
| ### |
1997-Oct-15 Wed
| ###
| 4.2
| ###
| 4.2
| 122,928
| 258,148
| ###
| ###
| ### |
1997-Oct-14 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 3.985
| 4.22
| 3.985
| 4.22
| 150,028
| 615,489
| 98.0
| 98.0
| ### |
1997-Oct-10 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| 3.85
| 3.85
| 49,887
| ###
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| 3.87
| 3.87
| 139,950
| ###
| 27.5
| 27.5
| ### |
1997-Oct-06 Mon
| ###
| ###
| 3.85
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
| 148,283
| 0
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| 4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| 21.5
| 21.5
| 0.3 |
1997-Sep-23 Tue
| ###
| ###
| 3.88
| ###
| 34,747
| ###
| 21.3
| 21.3
| 0.0 |
1997-Sep-22 Mon
| ###
| 4
| ###
| 4
| 60,156
| ###
| 89.2
| 89.2
| 0.3 |
1997-Sep-19 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| 15.7
| 15.7
| 0.3 |
1997-Sep-18 Thu
| ###
| ###
| 3.88
| 3.88
| 14,022
| ###
| ###
| ###
| 0.3 |
1997-Sep-17 Wed
| 3.88
| 4
| 3.88
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| 3.88
| 3.88
| 21,358
| ###
| 29.7
| 29.7
| 0.3 |
1997-Sep-15 Mon
| ###
| ###
| 3.88
| 3.88
| 23,649
| 45,879
| ###
| ###
| 0.3 |
1997-Sep-12 Fri
| 4.043
| ###
| 4
| 4
| 21,350
| ###
| ###
| ###
| 0.3 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
| 10,650
| 0
| 72.4
| 72.4
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Sep-09 Tue
| ###
| 4.2
| ###
| ###
| 24,056
| ###
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 28,452
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
| 9,942
| 0
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| 4
| ###
| 4
| 35,050
| ###
| 76.0
| 76.0
| 0.3 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Sep-01 Mon
| ###
| 4
| 3.75
| 4
|
|
| ###
| ###
| 0.3 |
1997-Aug-29 Fri
| 4
| 4
| 3.7
| ###
| 57,046
| 219,627
| 37.0
| 37.0
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| 4
|
|
| 19.2
| 19.2
| 0.3 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
| 9,652
| 0
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 23,371
| 0
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
| 19,180
| 0
| 80.5
| 80.5
| 0.0 |
1997-Aug-22 Fri
| ###
| 4.25
| ###
| ###
| 53,773
| ###
| 32.7
| 32.7
| 0.0 |
1997-Aug-21 Thu
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Aug-20 Wed
| 4.4
| 4.4
| 4.23
| 4.25
| 63,342
| 273,320
| 5.7
| 5.7
| ### |
1997-Aug-19 Tue
| 4.4
| 4.42
| ###
| ###
| 53,721
| 118,723
| 22.6
| 22.6
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| ###
| 4.46
| ###
| 4.46
| 14,525
| ###
| 86.1
| 86.1
| 0.3 |
1997-Aug-14 Thu
| ###
| 4.4
| 4.27
| 4.28
| 100,544
| 435,858
| 8.5
| 8.5
| 0.3 |
1997-Aug-13 Wed
| 4.56
| 4.56
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
| 7,770
| 0
| 32.0
| 32.0
| 0.0 |
1997-Aug-11 Mon
| 4.7
| 4.7
| ###
| ###
| 32,723
| ###
| ###
| ###
| 0.0 |
1997-Aug-08 Fri
| ###
| 4.74
| ###
| 4.74
| 29,440
| 69,772
| ###
| ###
| 0.3 |
1997-Aug-07 Thu
| 4.71
| 4.76
| 4.7
| 4.7
| 176,180
| ###
| 32.1
| 32.1
| 0.3 |
1997-Aug-06 Wed
| ###
| 4.7
| ###
| 4.7
| 499,173
| 1,173,056
| ###
| ###
| 0.3 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1997-Aug-04 Mon
| 4.8
| 4.8
| ###
| ###
| 116,780
| 280,272
| 10.6
| 10.6
| 0.0 |
1997-Aug-01 Fri
| ###
| 4.81
| ###
| 4.8
|
|
| 92.4
| 92.4
| 0.3 |
1997-Jul-31 Thu
| 4.5
| ###
| 4.5
| ###
| 17,454
| 39,271
| 87.1
| 87.1
| 0.0 |
1997-Jul-30 Wed
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
1997-Jul-29 Tue
| 4.47
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| 67.7
| 67.7
| ### |
1997-Jul-25 Fri
| ###
| 4.45
| 4.43
| 4.45
|
|
| 65.5
| 65.5
| 0.3 |
1997-Jul-24 Thu
| 4.45
| 4.45
| 4.43
| 4.43
| 12,650
| ###
| ###
| ###
| ### |
1997-Jul-23 Wed
| 4.4
| 4.41
| 4.4
| 4.41
|
|
| 69.3
| 69.3
| ### |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
| 53,354
| 0
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
1997-Jul-18 Fri
| ###
| ###
| 4.28
| ###
| 30,351
| 64,951
| 68.5
| 68.5
| 0.0 |
1997-Jul-17 Thu
| 4.4
| 4.4
| ###
| ###
| 31,040
| 68,288
| 9.9
| 9.9
| 0.0 |
1997-Jul-16 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 4.48
| 4.48
| ###
| 4.4
| 29,756
| 66,653
| ###
| ###
| 0.3 |
1997-Jul-14 Mon
| 4.45
| 4.5
| 4.45
| 4.5
| 35,257
| 157,775
| 82.8
| 82.8
| ### |
1997-Jul-11 Fri
| 4.49
| 4.5
| 4.45
| 4.5
| 4,050
| 18,123
| 67.6
| 67.6
| ### |
1997-Jul-10 Thu
| 4.45
| 4.5
| 4.45
| 4.5
| 79,875
| 357,440
| 73.5
| 73.5
| ### |
1997-Jul-09 Wed
| 4.52
| 4.52
| 4.45
| 4.5
|
|
| 17.5
| 17.5
| ### |
1997-Jul-08 Tue
| 4.54
| 4.54
| 4.52
| 4.54
| 18,025
| 81,653
| ###
| ###
| 0.3 |
1997-Jul-07 Mon
| ###
| ###
| 4.54
| 4.54
| 97,450
| ###
| 36.8
| 36.8
| 0.3 |
1997-Jul-04 Fri
| 4.55
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| ###
| 4.55
| 4.5
| 4.5
|
|
| 27.3
| 27.3
| ### |
1997-Jul-02 Wed
| 4.541
| 4.541
| 4.52
| 4.54
|
|
| 23.9
| 23.9
| 0.3 |
1997-Jul-01 Tue
| 4.54
| 4.54
| 4.53
| 4.54
| 187,128
| 848,625
| ###
| ###
| 0.3 |
1997-Jun-30 Mon
| 4.56
| 4.57
| 4.53
| 4.53
|
|
| 25.7
| 25.7
| ### |
1997-Jun-27 Fri
| 4.56
| 4.56
| 4.55
| 4.55
| 87,270
| ###
| ###
| ###
| 0.3 |
1997-Jun-26 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| 4.5
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1997-Jun-18 Wed
| 4.54
| 4.55
| 4.54
| 4.54
| 37,644
| ###
| ###
| ###
| 0.3 |
1997-Jun-17 Tue
| 4.54
| 4.55
| 4.53
| 4.54
| 101,843
| ###
| 70.7
| 70.7
| 0.3 |
1997-Jun-16 Mon
| 4.58
| 4.58
| 4.5
| 4.55
|
|
| 26.8
| 26.8
| 0.3 |
1997-Jun-13 Fri
| 4.58
| 4.58
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
1997-Jun-12 Thu
| ###
| ###
| 4.56
| 4.56
| 129,684
| 295,679
| 25.1
| 25.1
| 0.3 |
1997-Jun-11 Wed
| 4.648
| ###
| 4.57
| ###
| 49,246
| 112,527
| 29.4
| 29.4
| 0.0 |
1997-Jun-10 Tue
| 4.645
| ###
| ###
| ###
| 291,656
| 0
| 72.6
| 72.6
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
| 26,540
| 0
| 74.7
| 74.7
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
| 23,841
| 0
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 4.51
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-May-30 Fri
| 4.46
| 4.51
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
1997-May-29 Thu
| ###
| 4.46
| ###
| 4.45
| 43,322
| ###
| ###
| ###
| 0.3 |
1997-May-28 Wed
| 4.4
| 4.43
| 4.4
| 4.4
| 22,588
| 99,726
| ###
| ###
| 0.3 |
1997-May-27 Tue
| ###
| 4.4
| ###
| ###
| 31,241
| ###
| 19.4
| 19.4
| 0.0 |
1997-May-26 Mon
| 4.41
| 4.41
| ###
| ###
| 5,550
| ###
| 16.0
| 16.0
| 0.0 |
1997-May-23 Fri
| 4.41
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| 4.43
| ###
| 4.43
| 115,975
| 256,884
| 83.6
| 83.6
| ### |
1997-May-20 Tue
| 4.28
| ###
| 4.28
| ###
| 101,278
| ###
| 82.9
| 82.9
| 0.0 |
1997-May-19 Mon
| 4.25
| 4.28
| 4.25
| 4.28
| 18,242
| ###
| 81.9
| 81.9
| 0.3 |
1997-May-16 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-15 Thu
| ###
| ###
| 4.25
| 4.25
|
|
| 26.4
| 26.4
| ### |
1997-May-14 Wed
| 4.25
| 4.26
| 4.25
| 4.26
| 21,450
| ###
| ###
| ###
| 0.3 |
1997-May-13 Tue
| 4.25
| 4.25
| 4.25
| 4.25
| 88,885
| ###
| ###
| ###
| ### |
1997-May-12 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 4.43
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-07 Wed
| 4.5
| 4.51
| 4.43
| 4.43
|
|
| 14.7
| 14.7
| ### |
1997-May-06 Tue
| 4.48
| 4.53
| 4.48
| 4.5
|
|
| 71.8
| 71.8
| ### |
1997-May-05 Mon
| 4.48
| 4.52
| 4.48
| 4.48
|
|
| 77.3
| 77.3
| ### |
1997-May-02 Fri
| 4.45
| 4.45
| 4.43
| 4.45
|
|
| 65.4
| 65.4
| 0.3 |
1997-May-01 Thu
| ###
| 4.45
| ###
| 4.45
| 181,025
| 402,780
| 87.4
| 87.4
| 0.3 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Apr-29 Tue
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| 9.7
| 9.7
| ### |
1997-Apr-24 Thu
| ###
| 4.4
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Apr-23 Wed
| ###
| 4.4
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Apr-22 Tue
| 4.26
| ###
| 4.26
| ###
| 27,853
| 59,326
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| 4.28
| ###
| 4.28
| 4.28
| 78,624
| 168,255
| ###
| ###
| 0.3 |
1997-Apr-18 Fri
| 4.25
| 4.28
| 4.23
| 4.28
|
|
| 66.4
| 66.4
| 0.3 |
1997-Apr-17 Thu
| 4.24
| 4.24
| 4.2
| 4.2
| 57,581
| ###
| 19.3
| 19.3
| ### |
1997-Apr-16 Wed
| 4.25
| 4.25
| 4.2
| 4.25
| 126,322
| ###
| 73.8
| 73.8
| ### |
1997-Apr-15 Tue
| ###
| 4.26
| 4.2
| 4.22
|
|
| 66.4
| 66.4
| ### |
1997-Apr-14 Mon
| 4.22
| 4.24
| 4.2
| 4.2
| 50,055
| ###
| ###
| ###
| ### |
1997-Apr-11 Fri
| 4.2
| 4.25
| ###
| 4.25
|
|
| 86.2
| 86.2
| ### |
1997-Apr-10 Thu
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 79.5
| 79.5
| ### |
1997-Apr-09 Wed
| ###
| 4.25
| ###
| 4.25
| 47,340
| ###
| ###
| ###
| ### |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1997-Apr-04 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
1997-Apr-02 Wed
| 4.2
| 4.25
| ###
| 4.25
| 174,679
| ###
| 84.4
| 84.4
| ### |
1997-Apr-01 Tue
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| 4.174
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1997-Mar-19 Wed
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 4.2
| 4.22
| ###
| 4.22
| 18,029
| 38,041
| 86.3
| 86.3
| ### |
1997-Mar-17 Mon
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 77,153
| 0
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 56,449
| 0
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| 4.21
| ###
| ###
| 58,647
| 123,451
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
| 147,145
| 0
| 69.9
| 69.9
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
| 298,980
| 0
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| 34.6
| 34.6
| 0.3 |
1997-Feb-28 Fri
| 4.42
| 4.42
| ###
| ###
| 171,180
| ###
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| ###
| 4.45
| 4.4
| 4.42
| 104,550
| ###
| ###
| ###
| 0.3 |
1997-Feb-26 Wed
| 4.279
| 4.45
| 4.279
| 4.4
| 122,170
| ###
| 87.0
| 87.0
| 0.3 |
1997-Feb-25 Tue
| 4.25
| 4.28
| 4.25
| 4.27
| 93,450
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| ###
| 4.28
| 4.24
| 4.24
| 91,180
| 388,426
| ###
| ###
| 0.3 |
1997-Feb-21 Fri
| 4.28
| 4.29
| 4.26
| 4.28
| 131,150
| ###
| 64.1
| 64.1
| 0.3 |
1997-Feb-20 Thu
| ###
| ###
| 4.26
| 4.26
| 142,455
| 303,429
| 23.3
| 23.3
| 0.3 |
1997-Feb-19 Wed
| 4.22
| 4.26
| 4.21
| 4.24
| 59,380
| 251,474
| 76.7
| 76.7
| 0.3 |
1997-Feb-18 Tue
| 4.29
| 4.29
| 4.21
| 4.22
| 75,740
| ###
| 15.8
| 15.8
| ### |
1997-Feb-17 Mon
| ###
| ###
| 4.26
| 4.26
|
|
| 21.5
| 21.5
| 0.3 |
1997-Feb-14 Fri
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| 4.259
| 4.29
| 4.25
| 4.28
| 129,370
| ###
| ###
| ###
| 0.3 |
1997-Feb-12 Wed
| 4.23
| 4.25
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
1997-Feb-11 Tue
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Feb-10 Mon
| 4.28
| ###
| 4.2
| 4.25
| 93,650
| ###
| 25.9
| 25.9
| ### |
1997-Feb-07 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Feb-06 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1997-Feb-05 Wed
| 4.2
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Feb-04 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| 4.2
| 4.2
| ###
| 4.2
| 403,286
| ###
| 72.2
| 72.2
| ### |
1997-Jan-31 Fri
| 4.27
| 4.27
| ###
| ###
| 573,382
| 1,224,170
| 11.8
| 11.8
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| 4.25
| 514,521
| 0
| ###
| ###
| ### |
1997-Jan-29 Wed
| ###
| 4.26
| ###
| ###
| 79,975
| 170,346
| 19.3
| 19.3
| 0.0 |
1997-Jan-28 Tue
| 4.28
| 4.29
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Jan-24 Fri
| ###
| ###
| 4.25
| 4.25
| 63,050
| 133,981
| ###
| ###
| ### |
1997-Jan-23 Thu
| ###
| ###
| 4.28
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Jan-21 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1997-Jan-20 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| 4.44
| 4.44
| ###
| 4.4
| 74,652
| 165,727
| ###
| ###
| 0.3 |
1997-Jan-15 Wed
| 4.4
| 4.45
| 4.4
| 4.45
| 63,076
| ###
| ###
| ###
| 0.3 |
1997-Jan-14 Tue
| 4.4
| 4.4
| ###
| ###
| 27,150
| ###
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| 4.44
| 4.44
| ###
| 4.4
| 31,852
| ###
| 20.7
| 20.7
| 0.3 |
1997-Jan-10 Fri
| 4.48
| 4.48
| 4.4
| 4.43
|
|
| 21.9
| 21.9
| ### |
1997-Jan-09 Thu
| 4.52
| 4.55
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
1997-Jan-08 Wed
| 4.45
| 4.51
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-Jan-07 Tue
| ###
| 4.44
| ###
| 4.44
| 14,441
| 32,059
| ###
| ###
| 0.3 |
1997-Jan-06 Mon
| 4.45
| 4.45
| ###
| 4.4
|
|
| 26.7
| 26.7
| 0.3 |
1997-Jan-03 Fri
| 4.48
| 4.48
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Jan-02 Thu
| ###
| ###
| 4.48
| 4.48
|
|
| 11.2
| 11.2
| ### |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
| 258,647
| 0
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
| 274,950
| 0
| 18.3
| 18.3
| 0.0 |
1996-Dec-27 Fri
| 4.49
| 4.58
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
1996-Dec-24 Tue
| 4.45
| 4.48
| 4.45
| 4.48
| 14,850
| ###
| ###
| ###
| ### |
1996-Dec-23 Mon
| 4.4
| 4.45
| 4.4
| 4.44
| 108,677
| ###
| ###
| ###
| 0.3 |
1996-Dec-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| 4.28
| ###
| 4.25
| 4.25
| 256,670
| 545,423
| 21.4
| 21.4
| ### |
1996-Dec-17 Tue
| 4.25
| 4.28
| 4.23
| 4.26
| 40,980
| ###
| 74.3
| 74.3
| 0.3 |
1996-Dec-16 Mon
| 4.25
| ###
| 4.25
| ###
| 20,658
| ###
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 4.23
| ###
| 4.2
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1996-Dec-12 Thu
| 4.251
| 4.26
| ###
| 4.2
| 118,085
| 251,521
| ###
| ###
| ### |
1996-Dec-11 Wed
| ###
| ###
| ###
| 4.28
|
|
| 88.3
| 88.3
| 0.3 |
1996-Dec-10 Tue
| ###
| 4.2
| ###
| ###
| 137,646
| 289,056
| 70.1
| 70.1
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1996-Dec-06 Fri
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| 15.3
| 15.3
| ### |
1996-Dec-04 Wed
| 4.444
| 4.444
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 4.5
| 4.5
| 4.45
| 4.45
| 32,184
| 144,023
| 24.6
| 24.6
| 0.3 |
1996-Dec-02 Mon
| 4.44
| 4.56
| 4.44
| 4.5
|
|
| 81.6
| 81.6
| ### |
1996-Nov-29 Fri
| 4.21
| 4.45
| 4.21
| 4.44
|
|
| 93.2
| 93.2
| 0.3 |
1996-Nov-28 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| 4.2
| 1,182,646
| 0
| ###
| ###
| ### |
1996-Nov-26 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 4.27
| 4.27
| ###
| ###
| 102,425
| 218,677
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| 4.29
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
1996-Nov-21 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| 4.25
| ###
| 4.25
| 4.29
| 344,559
| 732,187
| 76.3
| 76.3
| ### |
1996-Nov-19 Tue
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 62,420
| 0
| 23.5
| 23.5
| 0.0 |
1996-Nov-15 Fri
| ###
| 4.44
| ###
| ###
| 115,088
| ###
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| 4.4
| 4.44
| 4.4
| 4.44
|
|
| 72.6
| 72.6
| 0.3 |
1996-Nov-13 Wed
| 4.44
| 4.44
| ###
| 4.4
| 91,528
| ###
| ###
| ###
| 0.3 |
1996-Nov-12 Tue
| 4.56
| 4.56
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Nov-11 Mon
| ###
| 4.45
| ###
| 4.45
| 10,753
| 23,925
| ###
| ###
| 0.3 |
1996-Nov-07 Thu
| 4.25
| 4.27
| 4.22
| 4.27
|
|
| 80.2
| 80.2
| ### |
1996-Nov-06 Wed
| 4.173
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
1996-Nov-01 Fri
| ###
| 4.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1996-Oct-31 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| 4.2
| 4.2
| ###
| 4.2
| 75,052
| ###
| 66.8
| 66.8
| ### |
1996-Oct-29 Tue
| 4.25
| 4.25
| ###
| ###
| 178,288
| ###
| 13.8
| 13.8
| 0.0 |
1996-Oct-28 Mon
| 4.4
| 4.4
| 4.25
| 4.26
| 135,157
| 584,554
| 5.8
| 5.8
| 0.3 |
1996-Oct-25 Fri
| ###
| ###
| ###
| 4.4
| 463,620
| 0
| 4.2
| 4.2
| 0.3 |
1996-Oct-24 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 4.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1996-Oct-18 Fri
| 4.7
| 4.75
| ###
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
1996-Oct-17 Thu
| 4.82
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 4.85
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
1996-Oct-15 Tue
| 4.85
| 4.85
| 4.8
| 4.81
|
|
| 26.0
| 26.0
| ### |
1996-Oct-14 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| ###
| ###
| 4.85
| 4.86
|
|
| 18.1
| 18.1
| 0.3 |
1996-Oct-10 Thu
| ###
| 5
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1996-Oct-08 Tue
| 5
| ###
| 5
| 5
|
|
| 73.2
| 73.2
| 0.4 |
1996-Oct-07 Mon
| ###
| ###
| 5
| 5
|
|
| 12.5
| 12.5
| 0.4 |
1996-Oct-04 Fri
| 5.077
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| 5
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 4.958
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1996-Sep-20 Fri
| 4.86
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
1996-Sep-19 Thu
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-18 Wed
| 4.8
| 4.81
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-17 Tue
| 4.85
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-16 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-13 Fri
| 4.75
| 4.85
| 4.75
| 4.85
|
|
| 87.2
| 87.2
| ### |
1996-Sep-12 Thu
| ###
| 4.78
| ###
| 4.78
|
|
| 85.0
| 85.0
| ### |
1996-Sep-11 Wed
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1996-Sep-09 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1996-Sep-06 Fri
| 4.78
| 4.78
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| 4.82
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Sep-04 Wed
| 4.85
| 4.87
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| ###
| ###
| 4.85
| 4.85
|
|
| 12.3
| 12.3
| ### |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
1996-Aug-26 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| 5.25
| 5.25
| ###
| 5.2
|
|
| 20.1
| 20.1
| ### |
1996-Aug-22 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 5.354
| 5.5
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1996-Aug-20 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Aug-15 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| ###
| 5.5
| 5.25
| 5.5
|
|
| 93.9
| 93.9
| 0.4 |
1996-Aug-13 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| 5.25
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| 5.4
| 5.25
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1996-Aug-07 Wed
| 5.44
| 5.47
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-06 Tue
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
1996-Aug-05 Mon
| 5.4
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-02 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| 5.2
| 5.4
| 5.2
| 5.4
|
|
| 94.3
| 94.3
| 0.4 |
1996-Jul-31 Wed
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 84.6
| 84.6
| ### |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1996-Jul-18 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 92.6
| 92.6
| 0.0 |
1996-Jul-17 Wed
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
1996-Jul-16 Tue
| ###
| ###
| 4.8
| 4.86
|
|
| 25.8
| 25.8
| 0.3 |
1996-Jul-15 Mon
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| 4.85
| 4.85
|
|
| 20.2
| 20.2
| ### |
1996-Jul-11 Thu
| ###
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| 4.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1996-Jul-04 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1996-Jul-02 Tue
| 5.2
| 5.22
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
1996-Jul-01 Mon
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
|