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

Currently Sat 24-Apr-20 02:51:14 AM AEST

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

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

(ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ERA    Limits Next Section


Company Details for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED

Listing Code ERA
Listing Name ENERGY RESOURCES OF AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name ENERGY RESOURCES
ISIN Security ORDINARY FULLY PAID ^A^
ISIN Code AU000000ERA9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ERA .. Wednesday 17th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.028 1 0.0
MAX 28.58 57,919,079 ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (ERA) ENERGY RESOURCES OF AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2024-Apr-19 Fri 0.055 0.055 0.052 0.052 144,288 ### 8.7 8.7 ###
2024-Apr-18 Thu 0.052 0.055 0.052 0.055 83,148 4,448 ### ### ###
2024-Apr-17 Wed 0.054 0.055 0.052 0.055 82.3 82.3 ###
2024-Apr-16 Tue 0.055 0.055 0.049 0.049 3.0 3.0 ###
2024-Apr-15 Mon 0.056 0.056 0.053 0.053 1,107,582 ### 8.4 8.4 ###
2024-Apr-12 Fri 0.057 0.057 0.056 0.056 6,449 ### 18.1 18.1 ###
2024-Apr-11 Thu 0.056 0.057 0.055 0.057 40,141 2,247 ### ### 0.0
2024-Apr-10 Wed 0.057 0.058 0.054 0.054 6.7 6.7 ###
2024-Apr-09 Tue 0.058 0.058 0.054 0.056 ### ### ###
2024-Apr-08 Mon 0.056 0.058 0.055 0.056 ### ### ###
2024-Apr-05 Fri 0.058 0.058 0.056 0.056 10.7 10.7 ###
2024-Apr-04 Thu 0.057 0.058 0.054 0.058 ### ### 0.0
2024-Apr-03 Wed 0.058 0.058 0.054 0.055 244,248 13,677 7.5 7.5 ###
2024-Apr-02 Tue 0.057 0.058 0.054 0.058 36,729 2,056 78.5 78.5 0.0
2024-Mar-28 Thu 0.054 0.058 0.054 0.057 448,245 ### 89.9 89.9 0.0
2024-Mar-27 Wed 0.057 0.057 0.054 0.054 6.7 6.7 ###
2024-Mar-26 Tue 0.057 0.059 0.057 0.059 22,587 ### ### ### 0.0
2024-Mar-25 Mon 0.058 0.059 0.057 0.059 255,086 ### 84.1 84.1 0.0
2024-Mar-22 Fri 0.057 ### 0.053 0.057 830,140 ### 70.7 70.7 0.0
2024-Mar-21 Thu 0.054 ### 0.054 0.056 ### ### ###
2024-Mar-20 Wed 0.052 0.054 ### 0.054 90.8 90.8 ###
2024-Mar-19 Tue ### ### 0.049 0.049 ### ### ###
2024-Mar-18 Mon ### 0.052 0.048 ### 253,125 12,656 ### ### 0.0
2024-Mar-15 Fri 0.047 ### 0.047 ### 633,550 14,888 ### ### 0.0
2024-Mar-14 Thu ### 0.052 0.049 0.049 1,662,374 83,949 19.4 19.4 ###
2024-Mar-13 Wed ### 0.051 ### ### ### ### 0.0
2024-Mar-12 Tue 0.052 0.052 ### ### 161,370 ### ### ### 0.0
2024-Mar-11 Mon 0.051 0.053 ### 0.052 85.2 85.2 ###
2024-Mar-08 Fri 0.051 0.053 ### 0.053 225,759 5,982 89.9 89.9 ###
2024-Mar-07 Thu 0.052 0.053 0.051 0.051 ### ### ###
2024-Mar-06 Wed 0.052 0.053 0.051 0.052 77,121 ### ### ### ###
2024-Mar-05 Tue 0.052 0.052 ### 0.052 71.2 71.2 ###
2024-Mar-04 Mon ### 0.053 ### 0.051 147,985 3,921 ### ### ###
2024-Mar-01 Fri 0.049 ### 0.049 0.049 128,973 3,159 63.7 63.7 ###
2024-Feb-29 Thu 0.049 0.049 0.045 0.047 10.5 10.5 ###
2024-Feb-28 Wed 0.049 0.053 0.048 0.048 299,940 15,146 19.2 19.2 ###
2024-Feb-27 Tue ### ### 0.047 0.049 ### ### ###
2024-Feb-26 Mon 0.052 0.052 ### ### ### ### 0.0
2024-Feb-23 Fri 0.053 0.053 0.048 0.049 954,229 48,188 6.1 6.1 ###
2024-Feb-22 Thu 0.054 0.054 0.053 0.054 171,578 9,179 ### ### ###
2024-Feb-21 Wed 0.058 0.058 0.055 0.055 ### ### ###
2024-Feb-20 Tue 0.059 0.059 0.059 0.059 68.9 68.9 0.0
2024-Feb-19 Mon 0.058 ### 0.057 0.059 371,553 10,589 ### ### 0.0
2024-Feb-16 Fri 0.056 0.059 0.056 0.058 164,270 9,445 85.4 85.4 0.0
2024-Feb-15 Thu 0.059 0.059 0.056 0.056 227,955 ### ### ### ###
2024-Feb-14 Wed 0.056 ### 0.056 ### 140,182 3,925 94.7 94.7 0.0
2024-Feb-13 Tue ### ### 0.056 0.056 248,146 6,948 ### ### ###
2024-Feb-12 Mon 0.055 0.058 0.055 0.055 128,271 7,247 73.2 73.2 ###
2024-Feb-09 Fri 0.055 0.058 0.052 0.055 1,015,085 55,829 ### ### ###
2024-Feb-08 Thu ### ### 0.055 0.055 1,962,274 ### ### ### ###
2024-Feb-07 Wed ### ### 0.058 0.059 ### ### 0.0
2024-Feb-06 Tue ### ### 0.059 ### 15.8 15.8 0.0
2024-Feb-05 Mon ### ### 0.059 0.059 9.1 9.1 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 0.058 ### ### ### 0.0
2024-Jan-31 Wed 0.057 ### 0.057 ### ### ### 0.0
2024-Jan-30 Tue 0.058 ### 0.056 0.056 12.6 12.6 ###
2024-Jan-29 Mon 0.059 ### 0.057 ### 877,942 25,021 ### ### 0.0
2024-Jan-25 Thu 0.056 ### 0.056 ### 792,182 22,181 99.1 99.1 0.0
2024-Jan-24 Wed 0.055 ### 0.055 0.055 951,876 26,176 68.7 68.7 ###
2024-Jan-23 Tue ### ### 0.055 0.055 ### ### ###
2024-Jan-22 Mon ### 0.071 ### ### 5.3 5.3 0.0
2024-Jan-19 Fri ### 0.073 ### ### ### ### 0.0
2024-Jan-18 Thu 0.074 0.075 ### ### 7.6 7.6 0.0
2024-Jan-17 Wed 0.072 0.073 ### 0.071 4,236,757 154,641 28.0 28.0 0.0
2024-Jan-16 Tue ### 0.078 ### 0.071 10,181,078 ### ### ### 0.0
2024-Jan-15 Mon 0.048 ### 0.048 0.059 3,918,685 94,048 ### ### 0.0
2024-Jan-12 Fri 0.045 0.046 0.044 0.044 1,376,188 61,928 ### ### ###
2024-Jan-11 Thu 0.045 0.045 0.043 0.045 70.3 70.3 ###
2024-Jan-10 Wed 0.042 0.045 0.042 0.045 ### ### ###
2024-Jan-09 Tue 0.042 0.043 0.042 0.042 68.9 68.9 ###
2024-Jan-08 Mon 0.041 0.043 0.041 0.042 1,086,828 45,646 90.1 90.1 ###
2024-Jan-05 Fri ### 0.041 ### 0.041 272,474 5,585 ### ### 0.0
2024-Jan-04 Thu ### 0.041 ### 0.041 512,575 ### 93.8 93.8 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### ### 84.9 84.9 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 52 0 62.7 62.7 0.0
2023-Dec-27 Wed ### ### ### ### 54,876 0 ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 232,048 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 33,850 0 69.3 69.3 0.0
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue ### ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 113,887 0 67.3 67.3 0.0
2023-Dec-15 Fri ### ### ### ### 54,675 0 ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 6.5 6.5 0.0
2023-Dec-13 Wed ### 0.041 ### ### 146,654 ### 8.4 8.4 0.0
2023-Dec-12 Tue ### 0.042 ### 0.042 96.6 96.6 ###
2023-Dec-11 Mon ### 0.041 ### ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 60,754 0 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 497,426 0 17.1 17.1 0.0
2023-Dec-06 Wed ### ### ### ### 264,183 0 81.6 81.6 0.0
2023-Dec-05 Tue ### ### ### ### 68,625 0 91.6 91.6 0.0
2023-Dec-04 Mon ### ### ### ### 18.7 18.7 0.0
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 152,925 0 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 883 0 64.4 64.4 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 67.8 67.8 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 152,221 0 72.7 72.7 0.0
2023-Nov-21 Tue ### ### ### ### 93,273 0 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 365,677 0 ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 54,246 0 68.8 68.8 0.0
2023-Nov-16 Thu ### ### ### ### 117,977 0 87.9 87.9 0.0
2023-Nov-15 Wed ### ### ### ### 202,846 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 77.6 77.6 0.0
2023-Nov-10 Fri ### ### ### ### 44,046 0 17.2 17.2 0.0
2023-Nov-09 Thu ### ### ### ### 88.0 88.0 0.0
2023-Nov-08 Wed ### ### ### ### 12.1 12.1 0.0
2023-Nov-07 Tue ### ### ### ### 13.3 13.3 0.0
2023-Nov-06 Mon ### ### ### ### 150,985 0 8.0 8.0 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 140,287 0 13.8 13.8 0.0
2023-Nov-01 Wed ### ### ### ### 26.0 26.0 0.0
2023-Oct-31 Tue ### ### ### ### 147,022 0 94.6 94.6 0.0
2023-Oct-30 Mon ### ### ### ### 381,655 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 85.1 85.1 0.0
2023-Oct-26 Thu ### ### ### ### 18,553 0 88.0 88.0 0.0
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### ### ### ### 0 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 25,048 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 1,577 0 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 71.8 71.8 0.0
2023-Oct-17 Tue ### ### ### ### 7,085 0 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 30,556 0 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 39,026 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 67,889 0 ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 60,557 0 12.2 12.2 0.0
2023-Oct-10 Tue ### ### ### ### 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 86,385 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 88.4 88.4 0.0
2023-Oct-04 Wed ### ### ### ### 424,929 0 21.1 21.1 0.0
2023-Oct-03 Tue ### ### ### ### 402,142 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### 218,549 0 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 68.1 68.1 0.0
2023-Sep-27 Wed ### ### ### ### 484,945 0 4.1 4.1 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### 14.3 14.3 0.0
2023-Sep-21 Thu ### ### ### ### 9.3 9.3 0.0
2023-Sep-20 Wed 0.041 0.041 ### ### 9.4 9.4 0.0
2023-Sep-19 Tue ### 0.041 ### 0.041 321,773 ### 87.2 87.2 0.0
2023-Sep-18 Mon ### ### ### ### 818,984 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 32,344 0 88.9 88.9 0.0
2023-Sep-12 Tue ### ### ### ### 87.2 87.2 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 0 0.0
2023-Sep-06 Wed ### ### ### ### 282,685 0 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 194,327 0 ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 1,174,842 0 70.2 70.2 0.0
2023-Sep-01 Fri ### 0.041 ### 0.041 201,172 4,124 ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 67.1 67.1 0.0
2023-Aug-30 Wed ### 0.041 ### 0.041 83.5 83.5 0.0
2023-Aug-29 Tue 0.041 0.041 ### ### 17.6 17.6 0.0
2023-Aug-28 Mon 0.041 0.041 ### 0.041 315,957 6,477 ### ### 0.0
2023-Aug-25 Fri 0.041 0.041 ### ### ### ### 0.0
2023-Aug-24 Thu 0.042 0.042 0.041 0.041 762,522 31,644 17.5 17.5 0.0
2023-Aug-23 Wed 0.043 0.043 0.043 0.043 ### ### ###
2023-Aug-22 Tue 0.041 0.043 0.041 0.042 85.4 85.4 ###
2023-Aug-21 Mon 0.043 0.043 0.041 0.041 11.6 11.6 0.0
2023-Aug-18 Fri 0.041 0.043 0.041 0.043 7,849 329 91.5 91.5 ###
2023-Aug-17 Thu 0.041 0.043 0.041 0.041 ### ### 0.0
2023-Aug-16 Wed 0.044 0.044 0.041 0.041 278,587 ### 4.8 4.8 0.0
2023-Aug-15 Tue 0.042 0.044 0.042 0.044 ### ### ###
2023-Aug-14 Mon 0.043 0.044 0.042 0.042 130,282 ### ### ### ###
2023-Aug-11 Fri 0.044 0.044 0.041 0.042 7.8 7.8 ###
2023-Aug-10 Thu 0.042 0.044 0.042 0.044 343,978 ### ### ### ###
2023-Aug-09 Wed 0.042 0.042 0.041 0.042 277,672 11,523 71.2 71.2 ###
2023-Aug-08 Tue ### 0.042 ### 0.042 301,058 6,322 96.7 96.7 ###
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### 0.042 ### ### 14.5 14.5 0.0
2023-Aug-03 Thu ### ### ### ### 79,785 0 87.1 87.1 0.0
2023-Aug-02 Wed ### 0.042 ### ### 88.5 88.5 0.0
2023-Aug-01 Tue ### 0.041 ### ### 17.6 17.6 0.0
2023-Jul-31 Mon 0.044 0.044 ### ### ### ### 0.0
2023-Jul-28 Fri 0.046 0.046 0.044 0.045 1,286,489 ### 19.6 19.6 ###
2023-Jul-27 Thu 0.046 0.046 0.045 0.046 110,345 5,020 60.1 60.1 ###
2023-Jul-26 Wed 0.046 0.046 0.045 0.046 382,620 ### 66.3 66.3 ###
2023-Jul-25 Tue 0.044 0.046 0.044 0.046 93.0 93.0 ###
2023-Jul-24 Mon 0.044 0.044 0.042 0.044 73.3 73.3 ###
2023-Jul-21 Fri ### 0.045 ### 0.044 98.9 98.9 ###
2023-Jul-20 Thu ### 0.0375 ### ### 437,879 ### ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 916,255 0 ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 7.6 7.6 0.0
2023-Jul-17 Mon ### ### ### ### 303,657 0 ### ### 0.0
2023-Jul-14 Fri ### ### 0.0325 ### 84.0 84.0 0.0
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed ### ### ### ### 16,445 0 ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 235,785 0 12.8 12.8 0.0
2023-Jul-10 Mon ### ### ### ### 77,427 0 17.8 17.8 0.0
2023-Jul-07 Fri ### ### ### ### 419,677 0 ### ### 0.0
2023-Jul-06 Thu ### ### ### ### 39,651 0 ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 0 0.0
2023-Jul-04 Tue ### ### ### ### 11.8 11.8 0.0
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 12.5 12.5 0.0
2023-Jun-29 Thu 0.029 ### 0.029 ### 92.3 92.3 0.0
2023-Jun-28 Wed 0.029 ### 0.028 0.028 948,473 13,278 ### ### ###
2023-Jun-27 Tue 0.029 ### 0.029 0.029 ### ### 0.0
2023-Jun-26 Mon 0.029 ### 0.029 0.029 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 17.2 17.2 0.0
2023-Jun-21 Wed ### ### ### ### 636,755 0 70.1 70.1 0.0
2023-Jun-20 Tue ### ### ### ### 399,644 0 ### ### 0.0
2023-Jun-19 Mon ### ### ### ### 193,622 0 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 74,073 0 60.7 60.7 0.0
2023-Jun-15 Thu ### ### ### ### 56,642 0 89.4 89.4 0.0
2023-Jun-14 Wed ### ### ### ### 73.0 73.0 0.0
2023-Jun-13 Tue ### ### ### ### 1,095,149 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 53,947 0 69.6 69.6 0.0
2023-Jun-08 Thu ### ### ### ### 91,243 0 91.1 91.1 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 84.0 84.0 0.0
2023-Jun-05 Mon ### ### ### ### 917,121 0 ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 92.1 92.1 0.0
2023-Jun-01 Thu ### ### ### ### 11,682 0 66.7 66.7 0.0
2023-May-31 Wed ### ### ### ### 65,874 0 76.0 76.0 0.0
2023-May-30 Tue ### ### ### ### 115,386 0 83.6 83.6 0.0
2023-May-29 Mon ### ### ### ### 152,589 0 81.8 81.8 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2023-May-22 Mon 0.029 ### 0.029 ### 91.3 91.3 0.0
2023-May-19 Fri 0.029 ### 0.028 ### 1,500,487 ### 87.9 87.9 0.0
2023-May-18 Thu ### ### 0.029 ### 23.1 23.1 0.0
2023-May-17 Wed ### ### ### ### 864,345 0 15.0 15.0 0.0
2023-May-16 Tue ### ### ### ### 18.6 18.6 0.0
2023-May-15 Mon ### ### ### ### 2,452,546 0 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu ### ### ### ### 112,754 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### 815,871 0 93.7 93.7 0.0
2023-May-09 Tue ### ### ### ### 43,572 0 ### ### 0.0
2023-May-08 Mon ### ### ### ### 86.2 86.2 0.0
2023-May-05 Fri ### ### ### ### 8.2 8.2 0.0
2023-May-04 Thu ### ### ### ### 341,572 0 ### ### 0.0
2023-May-03 Wed 0.042 0.042 ### ### 8.7 8.7 0.0
2023-May-02 Tue 0.041 0.041 ### 0.041 76.9 76.9 0.0
2023-May-01 Mon ### 0.042 ### ### 29,950 628 75.0 75.0 0.0
2023-Apr-28 Fri ### ### ### ### 354,243 0 17.3 17.3 0.0
2023-Apr-27 Thu 0.042 0.045 ### ### 1,046,670 23,550 ### ### 0.0
2023-Apr-26 Wed 0.041 0.044 ### ### 617,986 ### 21.7 21.7 0.0
2023-Apr-24 Mon 0.044 0.044 0.041 0.041 593,847 ### ### ### 0.0
2023-Apr-21 Fri 0.048 0.048 0.044 0.044 970,185 44,628 3.2 3.2 ###
2023-Apr-20 Thu 0.049 0.049 0.045 0.049 1,060,743 49,854 ### ### ###
2023-Apr-19 Wed 0.047 0.049 0.047 0.049 91.3 91.3 ###
2023-Apr-18 Tue 0.046 0.049 0.046 0.047 ### ### ###
2023-Apr-17 Mon ### ### 0.044 0.046 4.3 4.3 ###
2023-Apr-14 Fri 0.057 0.058 0.051 0.051 1.0 1.0 ###
2023-Apr-13 Thu 0.059 ### 0.057 0.057 ### ### 0.0
2023-Apr-12 Wed 0.058 0.059 0.056 0.057 23.9 23.9 0.0
2023-Apr-11 Tue ### ### 0.058 0.058 1,294,744 37,547 ### ### 0.0
2023-Apr-06 Thu 0.058 ### 0.058 ### 4,044,559 ### ### ### 0.0
2023-Apr-05 Wed 0.2 0.2 0.185 0.185 3.8 3.8 ###
2023-Apr-04 Tue ### ### ### ### 885,075 0 ### ### 0.0
2023-Apr-03 Mon 0.2 0.2075 0.2 ### 19,579 3,989 ### ### 0.0
2023-Mar-31 Fri 0.2 0.21 0.2 0.21 ### ### ###
2023-Mar-30 Thu 0.2 0.21 0.2 0.21 90.9 90.9 ###
2023-Mar-29 Wed ### ### 0.2 0.2 13,376 ### 17.4 17.4 0.0
2023-Mar-28 Tue 0.2 ### 0.2 0.2 23,785 2,378 ### ### 0.0
2023-Mar-27 Mon 0.21 0.21 0.2 0.21 ### ### ###
2023-Mar-24 Fri 0.2 ### 0.1925 ### 94.9 94.9 0.0
2023-Mar-23 Thu 0.2 0.2 ### ### 19.3 19.3 0.0
2023-Mar-22 Wed ### ### 0.2 0.2 110,776 11,077 ### ### 0.0
2023-Mar-21 Tue ### ### 0.21 0.21 19.4 19.4 ###
2023-Mar-20 Mon 0.22 0.22 0.2 ### 119,942 25,187 ### ### 0.0
2023-Mar-17 Fri 0.2 0.225 0.2 0.22 98.0 98.0 0.0
2023-Mar-16 Thu 0.2 0.21 0.2 0.2 ### ### 0.0
2023-Mar-15 Wed 0.21 0.21 0.2 0.2 ### ### 0.0
2023-Mar-14 Tue 0.2 0.2 0.2 0.2 35,549 ### ### ### 0.0
2023-Mar-13 Mon 0.21 0.21 0.2 0.2 10.5 10.5 0.0
2023-Mar-10 Fri 0.2 ### 0.2 0.2 36,187 ### 77.2 77.2 0.0
2023-Mar-09 Thu 0.2 ### 0.2 0.2 ### ### 0.0
2023-Mar-08 Wed ### ### 0.2 ### 50,750 5,075 71.9 71.9 0.0
2023-Mar-07 Tue 0.21 0.21 ### ### 230,689 24,222 ### ### 0.0
2023-Mar-06 Mon ### ### ### ### 49,180 0 71.4 71.4 0.0
2023-Mar-03 Fri ### ### 0.2 ### 252,975 ### ### ### 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed 0.22 0.22 0.21 ### 32,080 ### ### ### 0.0
2023-Feb-28 Tue 0.22 0.22 0.21 0.21 111,024 23,870 ### ### ###
2023-Feb-27 Mon 0.225 0.225 0.22 0.22 55,923 12,442 31.2 31.2 0.0
2023-Feb-24 Fri 0.22 ### 0.22 ### ### ### 0.0
2023-Feb-23 Thu ### ### 0.23 0.23 35,022 4,027 ### ### ###
2023-Feb-22 Wed 0.23 ### 0.22 ### 121,058 ### ### ### 0.0
2023-Feb-21 Tue 0.23 0.23 0.23 0.23 ### ### ###
2023-Feb-20 Mon 0.24 0.245 0.23 0.23 156,247 ### ### ### ###
2023-Feb-17 Fri 0.245 0.25 0.225 0.23 6.4 6.4 ###
2023-Feb-16 Thu 0.25 0.25 0.24 0.24 ### ### 0.0
2023-Feb-15 Wed 0.25 0.255 0.245 0.255 18,289 4,572 87.7 87.7 0.0
2023-Feb-14 Tue 0.26 0.26 0.24 0.24 177,921 44,480 4.6 4.6 0.0
2023-Feb-13 Mon 0.255 0.26 0.24 0.255 76.7 76.7 0.0
2023-Feb-10 Fri 0.245 0.26 0.24 0.25 87.6 87.6 0.0
2023-Feb-09 Thu 0.26 0.26 0.245 0.245 194,146 49,021 7.4 7.4 0.0
2023-Feb-08 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2023-Feb-07 Tue 0.25 0.255 0.25 0.255 ### ### 0.0
2023-Feb-06 Mon ### 0.245 ### 0.24 ### ### 0.0
2023-Feb-03 Fri 0.25 0.25 0.245 0.245 59,673 ### 22.8 22.8 0.0
2023-Feb-02 Thu ### 0.275 0.26 0.26 44,440 11,887 23.3 23.3 0.0
2023-Feb-01 Wed 0.25 0.26 ### 0.26 52,689 6,849 ### ### 0.0
2023-Jan-31 Tue 0.255 0.255 ### 0.24 9.6 9.6 0.0
2023-Jan-30 Mon 0.26 0.27 0.255 0.26 ### ### 0.0
2023-Jan-27 Fri 0.255 0.27 0.255 ### ### ### 0.0
2023-Jan-25 Wed 0.27 0.27 0.26 0.26 ### ### 0.0
2023-Jan-24 Tue ### ### 0.255 0.255 452,873 57,741 1.2 1.2 0.0
2023-Jan-23 Mon 0.255 0.29 0.255 0.29 195,222 ### 98.7 98.7 ###
2023-Jan-20 Fri 0.255 0.255 0.25 0.255 184,587 ### ### ### 0.0
2023-Jan-19 Thu 0.25 0.255 ### 0.255 766,552 ### 85.9 85.9 0.0
2023-Jan-18 Wed ### 0.245 0.23 0.23 ### ### ###
2023-Jan-17 Tue 0.22 0.23 0.22 0.23 74,982 16,870 94.0 94.0 ###
2023-Jan-16 Mon 0.23 0.23 0.22 0.22 9.9 9.9 0.0
2023-Jan-13 Fri 0.22 0.23 0.22 0.225 90,680 ### 83.3 83.3 ###
2023-Jan-12 Thu ### 0.22 ### ### ### ### 0.0
2023-Jan-11 Wed ### 0.22 ### ### 151,049 ### 60.0 60.0 0.0
2023-Jan-10 Tue 0.21 0.22 0.21 0.2175 ### ### 0.0
2023-Jan-09 Mon ### ### 0.21 0.21 ### ### ###
2023-Jan-06 Fri 0.21 ### 0.2 0.21 108,977 ### 59.9 59.9 ###
2023-Jan-05 Thu ### ### ### ### 10,487 0 5.1 5.1 0.0
2023-Jan-04 Wed 0.21 ### ### ### ### ### 0.0
2023-Jan-03 Tue 0.22 0.22 ### ### 6.3 6.3 0.0
2022-Dec-30 Fri ### 0.2175 ### 0.2175 ### ### 0.0
2022-Dec-29 Thu 0.22 0.22 ### ### 17.6 17.6 0.0
2022-Dec-28 Wed 0.22 0.225 0.22 0.225 89.5 89.5 ###
2022-Dec-23 Fri 0.225 0.225 0.22 0.22 ### ### 0.0
2022-Dec-22 Thu 0.22 0.22 ### ### 17.0 17.0 0.0
2022-Dec-21 Wed 0.22 0.22 0.22 0.22 62.2 62.2 0.0
2022-Dec-20 Tue 0.23 0.23 ### ### 7.9 7.9 0.0
2022-Dec-19 Mon 0.23 0.24 0.22 0.22 10.1 10.1 0.0
2022-Dec-16 Fri 0.245 0.245 0.23 0.23 ### ### ###
2022-Dec-15 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2022-Dec-14 Wed 0.23 0.245 0.225 0.225 ### ### ###
2022-Dec-13 Tue 0.225 0.225 0.225 0.225 1,479 ### ### ### ###
2022-Dec-12 Mon 0.23 ### 0.225 0.225 ### ### ###
2022-Dec-09 Fri 0.23 0.23 0.225 0.225 19.7 19.7 ###
2022-Dec-08 Thu 0.225 0.24 0.225 0.225 75.9 75.9 ###
2022-Dec-07 Wed 0.23 0.23 0.225 0.225 23.7 23.7 ###
2022-Dec-06 Tue 0.24 0.24 0.225 0.24 ### ### 0.0
2022-Dec-05 Mon ### 0.24 0.225 0.24 111,371 ### 86.3 86.3 0.0
2022-Dec-02 Fri 0.22 ### 0.22 ### ### ### 0.0
2022-Dec-01 Thu 0.225 0.225 0.22 0.22 15,322 ### ### ### 0.0
2022-Nov-30 Wed 0.225 0.225 ### ### 7.8 7.8 0.0
2022-Nov-29 Tue 0.22 0.225 ### 0.22 22,259 ### ### ### 0.0
2022-Nov-28 Mon 0.225 0.225 ### ### ### ### 0.0
2022-Nov-25 Fri 0.22 0.225 ### 0.225 338,656 ### ### ### ###
2022-Nov-24 Thu ### 0.22 0.2125 ### 71.3 71.3 0.0
2022-Nov-23 Wed 0.21 ### 0.21 0.21 79,353 ### 71.3 71.3 ###
2022-Nov-22 Tue 0.2 ### 0.2 0.21 285,087 ### ### ### ###
2022-Nov-21 Mon ### 0.21 0.2 0.2 ### ### 0.0
2022-Nov-18 Fri 0.21 0.21 0.2 ### 237,371 ### 20.3 20.3 0.0
2022-Nov-17 Thu ### ### 0.21 0.2125 28.5 28.5 0.0
2022-Nov-16 Wed ### ### 0.21 0.2125 18,621 1,955 29.9 29.9 0.0
2022-Nov-15 Tue 0.2 ### 0.2 ### 18,057 ### ### ### 0.0
2022-Nov-14 Mon ### ### 0.2 0.2 21.8 21.8 0.0
2022-Nov-11 Fri 0.2 ### 0.2 ### ### ### 0.0
2022-Nov-10 Thu ### ### 0.2 ### 9.0 9.0 0.0
2022-Nov-09 Wed ### 0.22 0.21 0.21 98,028 21,076 20.3 20.3 ###
2022-Nov-08 Tue 0.225 0.225 0.21 0.21 73,646 ### ### ### ###
2022-Nov-07 Mon 0.21 0.22 0.21 0.22 31,545 6,782 92.9 92.9 0.0
2022-Nov-04 Fri 0.22 0.22 ### ### 157,150 17,286 3.5 3.5 0.0
2022-Nov-03 Thu 0.22 0.22 0.22 0.22 0 0.0
2022-Nov-02 Wed ### 0.22 ### 0.22 364,126 40,053 ### ### 0.0
2022-Nov-01 Tue 0.2 0.21 0.2 ### 67,279 ### ### ### 0.0
2022-Oct-31 Mon ### 0.21 0.2 ### 30,158 6,182 ### ### 0.0
2022-Oct-28 Fri ### 0.21 ### ### 15,443 1,621 ### ### 0.0
2022-Oct-27 Thu ### ### 0.2 ### 66.3 66.3 0.0
2022-Oct-26 Wed ### 0.21 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 44,478 0 11.1 11.1 0.0
2022-Oct-24 Mon ### ### ### ### 7,426 0 93.4 93.4 0.0
2022-Oct-21 Fri ### ### ### ### 86,227 0 72.1 72.1 0.0
2022-Oct-20 Thu ### ### 0.2 ### 85,874 8,587 96.0 96.0 0.0
2022-Oct-19 Wed 0.22 0.22 ### ### 138,187 ### 4.6 4.6 0.0
2022-Oct-18 Tue 0.21 ### 0.21 ### 81.5 81.5 0.0
2022-Oct-17 Mon 0.22 0.22 0.21 0.21 ### ### ###
2022-Oct-14 Fri 0.22 0.22 ### 0.22 ### ### 0.0
2022-Oct-13 Thu 0.22 0.22 0.2 0.2 41,788 8,775 ### ### 0.0
2022-Oct-12 Wed 0.2 ### 0.2 ### ### ### 0.0
2022-Oct-11 Tue 0.2 0.2025 0.2 0.2025 84.5 84.5 0.0
2022-Oct-10 Mon ### 0.21 0.2 0.2 267,454 54,828 ### ### 0.0
2022-Oct-07 Fri 0.22 ### ### 0.21 240,586 0 ### ### ###
2022-Oct-06 Thu 0.21 0.21 ### ### 16.0 16.0 0.0
2022-Oct-05 Wed 0.21 0.21 0.2 ### 163,146 33,444 19.8 19.8 0.0
2022-Oct-04 Tue ### 0.23 ### ### 79,782 9,174 ### ### 0.0
2022-Oct-03 Mon 0.22 0.22 ### ### 9,421 ### 29.5 29.5 0.0
2022-Sep-30 Fri ### 0.2225 ### ### 33,058 3,677 8.6 8.6 0.0
2022-Sep-29 Thu 0.21 0.23 ### 0.21 113,943 ### ### ### ###
2022-Sep-28 Wed ### ### 0.2 0.2 ### ### 0.0
2022-Sep-27 Tue ### ### ### 0.21 ### ### ###
2022-Sep-26 Mon 0.22 0.22 0.2 0.21 ### ### ###
2022-Sep-23 Fri 0.23 0.23 0.21 0.225 207,451 ### 36.1 36.1 ###
2022-Sep-21 Wed ### ### ### ### 4,255 0 77.5 77.5 0.0
2022-Sep-20 Tue 0.23 0.24 0.23 0.23 ### ### ###
2022-Sep-19 Mon 0.24 0.24 0.23 0.23 29,988 7,047 18.0 18.0 ###
2022-Sep-16 Fri 0.24 0.245 0.23 0.24 76.0 76.0 0.0
2022-Sep-15 Thu 0.24 0.25 0.24 0.24 152,185 37,285 ### ### 0.0
2022-Sep-14 Wed 0.24 0.24 0.225 0.24 74,953 17,426 59.5 59.5 0.0
2022-Sep-13 Tue 0.255 0.255 0.23 ### 3.0 3.0 0.0
2022-Sep-12 Mon 0.255 0.26 0.255 0.255 30,474 7,847 71.4 71.4 0.0
2022-Sep-09 Fri ### ### 0.255 0.255 170,726 ### 10.2 10.2 0.0
2022-Sep-08 Thu 0.255 0.26 0.25 0.25 102,625 ### ### ### 0.0
2022-Sep-07 Wed 0.25 0.26 0.25 0.25 ### ### 0.0
2022-Sep-06 Tue 0.26 0.26 0.2475 0.25 11.0 11.0 0.0
2022-Sep-05 Mon 0.26 0.26 0.25 0.255 13,179 ### ### ### 0.0
2022-Sep-02 Fri 0.255 0.26 0.24 0.26 86.6 86.6 0.0
2022-Sep-01 Thu 0.26 0.26 0.24 0.25 ### ### 0.0
2022-Aug-31 Wed 0.26 ### 0.25 0.26 58.1 58.1 0.0
2022-Aug-30 Tue 0.25 ### 0.25 0.255 219,576 27,447 77.8 77.8 0.0
2022-Aug-29 Mon 0.24 0.25 0.23 0.25 92.7 92.7 0.0
2022-Aug-26 Fri 0.26 ### 0.25 0.255 132,521 ### ### ### 0.0
2022-Aug-25 Thu 0.255 0.26 0.255 0.26 ### ### 0.0
2022-Aug-24 Wed 0.24 0.25 0.23 0.245 32,581 ### ### ### 0.0
2022-Aug-23 Tue 0.25 0.255 0.23 0.245 148,722 ### ### ### 0.0
2022-Aug-22 Mon 0.245 0.25 0.24 0.25 87.3 87.3 0.0
2022-Aug-19 Fri 0.24 0.25 0.24 0.24 64,381 15,773 ### ### 0.0
2022-Aug-18 Thu 0.245 0.25 0.24 0.24 ### ### 0.0
2022-Aug-17 Wed 0.245 0.255 0.245 0.245 110,080 27,520 ### ### 0.0
2022-Aug-16 Tue 0.25 0.25 0.24 0.245 ### ### 0.0
2022-Aug-15 Mon 0.26 ### 0.24 0.255 391,152 ### 24.8 24.8 0.0
2022-Aug-12 Fri 0.26 ### 0.25 0.26 132,985 16,623 ### ### 0.0
2022-Aug-11 Thu 0.25 0.26 0.245 0.25 73,655 ### ### ### 0.0
2022-Aug-10 Wed 0.245 0.26 0.245 0.245 120,329 30,383 ### ### 0.0
2022-Aug-09 Tue 0.25 0.25 0.24 0.245 57,383 14,058 20.2 20.2 0.0
2022-Aug-08 Mon 0.25 0.25 ### ### 281,823 35,227 5.3 5.3 0.0
2022-Aug-05 Fri 0.24 0.25 0.24 0.25 55,827 13,677 ### ### 0.0
2022-Aug-04 Thu 0.25 0.25 0.24 0.24 11.6 11.6 0.0
2022-Aug-03 Wed 0.25 0.25 0.24 0.24 58,528 ### 8.3 8.3 0.0
2022-Aug-02 Tue 0.25 0.25 0.25 0.25 70.0 70.0 0.0
2022-Aug-01 Mon 0.25 0.25 0.245 0.25 180,376 44,643 ### ### 0.0
2022-Jul-29 Fri 0.24 0.245 ### 0.245 74,454 9,120 80.7 80.7 0.0
2022-Jul-28 Thu 0.245 0.245 ### 0.24 293,225 35,920 ### ### 0.0
2022-Jul-27 Wed 0.25 0.2525 0.24 0.2475 285,624 ### 29.5 29.5 0.0
2022-Jul-26 Tue ### 0.24 ### ### 53,551 6,426 68.9 68.9 0.0
2022-Jul-25 Mon 0.24 0.24 0.23 0.23 14.6 14.6 ###
2022-Jul-22 Fri 0.23 0.24 0.23 0.23 67.3 67.3 ###
2022-Jul-21 Thu 0.23 0.23 0.22 0.225 152,949 ### 15.2 15.2 ###
2022-Jul-20 Wed 0.22 0.22 0.21 0.22 53,280 11,455 ### ### 0.0
2022-Jul-19 Tue 0.22 0.22 0.21 0.21 9.1 9.1 ###
2022-Jul-18 Mon 0.21 ### 0.21 ### ### ### 0.0
2022-Jul-15 Fri ### 0.22 ### ### ### ### 0.0
2022-Jul-14 Thu 0.21 ### ### ### 48,574 0 ### ### 0.0
2022-Jul-13 Wed ### ### ### 0.21 58,629 0 84.7 84.7 ###
2022-Jul-12 Tue 0.21 0.22 ### ### 30.2 30.2 0.0
2022-Jul-11 Mon 0.23 0.23 ### ### 3.1 3.1 0.0
2022-Jul-08 Fri 0.2 0.22 0.2 0.22 242,489 50,922 ### ### 0.0
2022-Jul-07 Thu ### ### ### 0.2 85.5 85.5 0.0
2022-Jul-06 Wed ### ### ### ### 90,244 0 11.4 11.4 0.0
2022-Jul-05 Tue 0.22 0.22 ### ### 3.4 3.4 0.0
2022-Jul-04 Mon 0.21 0.23 ### 0.21 66.3 66.3 ###
2022-Jul-01 Fri ### ### ### ### ### ### 0.0
2022-Jun-30 Thu 0.2 ### ### ### 222,889 0 ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 305,971 0 ### ### 0.0
2022-Jun-28 Tue ### ### ### 0.185 935,150 0 ### ### ###
2022-Jun-27 Mon ### ### ### ### 2,214,879 0 ### ### 0.0
2022-Jun-24 Fri ### ### ### 0.21 118,480 0 66.1 66.1 ###
2022-Jun-23 Thu 0.22 0.22 0.2 0.2 7.0 7.0 0.0
2022-Jun-22 Wed 0.255 0.26 0.23 0.23 ### ### ###
2022-Jun-21 Tue 0.26 0.26 0.255 0.255 141,880 ### ### ### 0.0
2022-Jun-20 Mon 0.26 ### 0.26 0.26 55,226 7,179 78.2 78.2 0.0
2022-Jun-17 Fri 0.27 0.27 0.26 0.26 148,440 ### ### ### 0.0
2022-Jun-16 Thu 0.27 0.275 0.27 0.27 ### ### ###
2022-Jun-15 Wed ### 0.27 0.26 ### 78.5 78.5 0.0
2022-Jun-14 Tue ### ### 0.26 ### ### ### 0.0
2022-Jun-10 Fri ### ### 0.29 ### 166,545 24,149 ### ### 0.0
2022-Jun-09 Thu ### ### 0.285 0.29 346,947 ### ### ### ###
2022-Jun-08 Wed 0.29 ### 0.285 0.285 88,980 12,679 30.9 30.9 ###
2022-Jun-07 Tue 0.2925 0.2925 0.285 0.285 99,670 28,779 32.6 32.6 ###
2022-Jun-06 Mon ### ### 0.29 ### ### ### 0.0
2022-Jun-03 Fri 0.29 ### 0.29 ### 82.8 82.8 0.0
2022-Jun-02 Thu 0.29 ### 0.29 ### ### ### 0.0
2022-Jun-01 Wed 0.29 ### 0.29 ### ### ### 0.0
2022-May-31 Tue 0.2925 ### 0.285 0.285 15,324 2,183 ### ### ###
2022-May-30 Mon ### ### 0.28 0.285 13.4 13.4 ###
2022-May-27 Fri 0.29 ### 0.29 0.29 70.8 70.8 ###
2022-May-26 Thu ### ### 0.29 ### 27.9 27.9 0.0
2022-May-25 Wed ### ### 0.29 ### 84.0 84.0 0.0
2022-May-24 Tue ### ### 0.29 0.29 21.6 21.6 ###
2022-May-23 Mon ### ### ### ### 32,542 0 ### ### 0.0
2022-May-20 Fri 0.29 ### 0.29 ### 95,351 13,825 84.3 84.3 0.0
2022-May-19 Thu ### ### 0.29 0.29 ### ### ###
2022-May-18 Wed ### 0.3025 0.29 0.29 287,452 85,157 15.3 15.3 ###
2022-May-17 Tue ### ### ### ### 64.5 64.5 0.0
2022-May-16 Mon ### ### ### ### 97,951 0 72.6 72.6 0.0
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu ### ### ### ### 179,678 0 ### ### 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue ### ### ### ### 137,883 0 ### ### 0.0
2022-May-09 Mon ### ### ### ### 137,883 0 ### ### 0.0
2022-May-06 Fri ### 0.325 ### ### 18.6 18.6 0.0
2022-May-05 Thu 0.325 0.325 ### ### 14,645 2,379 ### ### 0.0
2022-May-04 Wed ### 0.325 ### ### 307,741 ### 92.0 92.0 0.0
2022-May-03 Tue ### ### ### 0.325 ### ### ###
2022-May-02 Mon ### 0.355 ### ### 496,326 ### ### ### 0.0
2022-Apr-29 Fri 0.355 0.355 ### ### 7.2 7.2 0.0
2022-Apr-28 Thu ### 0.355 ### ### 12.3 12.3 0.0
2022-Apr-27 Wed 0.345 ### ### ### ### ### 0.0
2022-Apr-26 Tue 0.355 ### ### ### 87.7 87.7 0.0
2022-Apr-22 Fri 0.345 ### 0.345 ### 81.6 81.6 0.0
2022-Apr-21 Thu 0.355 0.355 0.345 0.345 ### ### 0.0
2022-Apr-20 Wed 0.355 ### ### ### 169,020 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### 0.355 836,477 0 ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 675,922 0 ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 243,577 0 ### ### 0.0
2022-Apr-12 Tue 0.355 ### ### ### 588,182 0 86.5 86.5 0.0
2022-Apr-11 Mon 0.3975 0.3975 ### ### 6.9 6.9 0.0
2022-Apr-08 Fri ### ### 0.385 ### 1,492,880 287,379 ### ### 0.0
2022-Apr-07 Thu 0.385 0.385 ### 0.3725 93,688 ### ### ### ###
2022-Apr-06 Wed ### 0.375 ### 0.375 ### ### ###
2022-Apr-05 Tue ### ### 0.355 ### 481,848 85,528 6.2 6.2 0.0
2022-Apr-04 Mon ### ### ### 0.385 ### ### 0.0
2022-Apr-01 Fri ### ### 0.3725 ### ### ### 0.0
2022-Mar-31 Thu ### ### 0.375 ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 131,859 0 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 384,747 0 ### ### 0.0
2022-Mar-28 Mon ### ### ### ### 167,052 0 77.1 77.1 0.0
2022-Mar-25 Fri ### ### 0.355 ### ### ### 0.0
2022-Mar-24 Thu ### ### 0.355 0.355 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### ### ### 0.0
2022-Mar-22 Tue ### 0.375 ### ### ### ### 0.0
2022-Mar-21 Mon ### ### 0.345 ### 548,046 ### 3.4 3.4 0.0
2022-Mar-18 Fri ### ### 0.345 0.385 25.1 25.1 0.0
2022-Mar-17 Thu ### ### ### ### 2.6 2.6 0.0
2022-Mar-16 Wed ### 0.345 ### ### 283,687 ### 64.8 64.8 0.0
2022-Mar-15 Tue ### ### ### ### 412,546 0 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 3.2 3.2 0.0
2022-Mar-11 Fri 0.385 ### ### ### ### ### 0.0
2022-Mar-10 Thu ### ### ### 0.385 389,954 0 90.0 90.0 0.0
2022-Mar-09 Wed 0.375 0.375 0.355 ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 107,187 0 ### ### 0.0
2022-Mar-07 Mon 0.345 ### 0.345 ### 172,174 ### 93.6 93.6 0.0
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 2.9 2.9 0.0
2022-Mar-02 Wed ### ### ### ### 499,921 0 ### ### 0.0
2022-Mar-01 Tue ### ### 0.325 ### 192,154 31,225 91.8 91.8 0.0
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 102,843 0 42.2 42.2 0.0
2022-Feb-23 Wed ### ### ### ### 158,146 0 51.2 51.2 0.0
2022-Feb-22 Tue ### 0.345 ### 0.345 73,576 ### 90.5 90.5 0.0
2022-Feb-21 Mon 0.345 0.345 ### ### ### ### 0.0
2022-Feb-18 Fri ### 0.345 ### 0.345 ### ### 0.0
2022-Feb-17 Thu ### ### 0.325 ### 213,823 34,746 83.3 83.3 0.0
2022-Feb-16 Wed 0.325 ### ### ### ### ### 0.0
2022-Feb-15 Tue 0.325 0.325 ### 0.325 75.3 75.3 ###
2022-Feb-14 Mon ### 0.325 ### 0.325 133,477 ### ### ### ###
2022-Feb-11 Fri ### ### ### ### 123,751 0 ### ### 0.0
2022-Feb-10 Thu ### 0.3325 ### ### 123,748 20,573 ### ### 0.0
2022-Feb-09 Wed ### ### ### ### 31,823 0 ### ### 0.0
2022-Feb-08 Tue ### ### ### 0.325 ### ### ###
2022-Feb-07 Mon ### ### ### ### 66,856 0 ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 294,044 0 11.5 11.5 0.0
2022-Feb-03 Thu ### ### ### ### 664,350 0 ### ### 0.0
2022-Feb-02 Wed ### 0.345 ### 0.325 77.4 77.4 ###
2022-Feb-01 Tue ### ### ### ### 0 0.0
2022-Jan-31 Mon ### ### ### ### 0 0.0
2022-Jan-28 Fri ### 0.325 ### ### 53.9 53.9 0.0
2022-Jan-27 Thu ### ### ### ### 24.6 24.6 0.0
2022-Jan-25 Tue ### 0.345 ### ### 328,243 56,621 60.7 60.7 0.0
2022-Jan-24 Mon ### ### ### ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 38.4 38.4 0.0
2022-Jan-20 Thu ### 0.375 ### ### ### ### 0.0
2022-Jan-19 Wed 0.4 0.4 ### ### 509,953 ### ### ### 0.0
2022-Jan-18 Tue 0.375 ### 0.375 ### 271,289 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 18.5 18.5 0.0
2022-Jan-14 Fri ### ### ### ### 178,925 0 15.8 15.8 0.0
2022-Jan-13 Thu 0.4 0.41 0.375 ### ### ### 0.0
2022-Jan-12 Wed 0.4 0.41 0.4 ### 74,844 ### 76.1 76.1 0.0
2022-Jan-11 Tue 0.41 0.4125 0.4 0.4 ### ### 0.0
2022-Jan-10 Mon ### 0.41 ### 0.41 ### ### ###
2022-Jan-07 Fri ### ### ### ### ### ### 0.0
2022-Jan-06 Thu ### ### 0.355 ### ### ### 0.0
2022-Jan-05 Wed ### ### ### 0.355 ### ### 0.0
2022-Jan-04 Tue ### ### 0.345 ### 177,682 30,650 ### ### 0.0
2021-Dec-31 Fri 0.345 0.355 ### ### 88,579 15,722 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### 0.325 ### 49,221 ### ### ### 0.0
2021-Dec-24 Fri ### ### 0.325 0.325 15.8 15.8 ###
2021-Dec-23 Thu 0.325 ### 0.325 0.325 63.1 63.1 ###
2021-Dec-22 Wed ### ### 0.325 0.325 6.9 6.9 ###
2021-Dec-21 Tue ### ### 0.325 ### 72,649 ### 23.7 23.7 0.0
2021-Dec-20 Mon ### ### 0.325 0.325 60,082 ### ### ### ###
2021-Dec-17 Fri ### ### 0.3225 ### 29,859 ### 17.4 17.4 0.0
2021-Dec-16 Thu ### ### ### ### 30,480 0 ### ### 0.0
2021-Dec-15 Wed ### ### ### ### 37,454 0 12.4 12.4 0.0
2021-Dec-14 Tue ### ### ### ### 203,349 0 17.4 17.4 0.0
2021-Dec-13 Mon ### 0.3325 ### ### 14,446 ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 161,453 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 104,345 0 ### ### 0.0
2021-Dec-08 Wed ### ### ### ### 74,723 0 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### 5.9 5.9 0.0
2021-Dec-06 Mon ### ### 0.325 0.325 6.2 6.2 ###
2021-Dec-03 Fri 0.345 ### ### ### 93.8 93.8 0.0
2021-Dec-02 Thu ### ### 0.345 0.345 297,282 51,281 ### ### 0.0
2021-Dec-01 Wed ### ### ### ### 3.6 3.6 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon 0.355 0.355 0.3275 ### 21.7 21.7 0.0
2021-Nov-26 Fri ### ### 0.355 0.355 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 13.2 13.2 0.0
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 93.2 93.2 0.0
2021-Nov-22 Mon 0.4 0.4 ### ### 394,587 ### ### ### 0.0
2021-Nov-19 Fri ### 0.41 ### 0.4 ### ### 0.0
2021-Nov-18 Thu 0.41 0.41 ### ### 12.5 12.5 0.0
2021-Nov-17 Wed 0.42 0.42 0.41 0.41 ### ### ###
2021-Nov-16 Tue 0.43 0.43 0.41 0.42 123,882 ### 25.4 25.4 ###
2021-Nov-15 Mon 0.43 ### 0.425 0.425 392,523 ### 29.7 29.7 ###
2021-Nov-12 Fri 0.42 0.43 ### 0.43 376,223 80,887 81.5 81.5 ###
2021-Nov-11 Thu ### 0.425 ### 0.42 ### ### ###
2021-Nov-10 Wed 0.42 0.425 0.4 0.41 213,676 88,141 25.5 25.5 ###
2021-Nov-09 Tue 0.43 0.44 0.425 0.425 ### ### ###
2021-Nov-08 Mon ### 0.43 ### 0.43 454,159 97,644 ### ### ###
2021-Nov-05 Fri 0.41 0.41 ### ### 347,071 71,149 ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 290,545 0 20.9 20.9 0.0
2021-Nov-03 Wed 0.41 0.41 ### ### 182,087 37,327 8.6 8.6 0.0
2021-Nov-02 Tue ### 0.41 0.4 0.41 92,620 ### ### ### ###
2021-Nov-01 Mon 0.4 ### ### 0.4 71.2 71.2 0.0
2021-Oct-29 Fri ### 0.42 ### 0.41 80.2 80.2 ###
2021-Oct-28 Thu ### 0.41 0.4 0.41 82.4 82.4 ###
2021-Oct-27 Wed 0.425 0.425 ### ### 312,340 66,372 ### ### 0.0
2021-Oct-26 Tue 0.43 0.43 ### 0.42 84,250 ### 21.6 21.6 ###
2021-Oct-25 Mon 0.425 0.43 0.41 0.43 291,227 ### 78.7 78.7 ###
2021-Oct-22 Fri 0.42 0.425 0.41 0.425 73,526 ### 79.7 79.7 ###
2021-Oct-21 Thu 0.445 0.445 0.42 0.42 545,658 ### ### ### ###
2021-Oct-20 Wed 0.445 0.445 ### 0.44 ### ### ###
2021-Oct-19 Tue 0.44 0.45 ### 0.45 666,740 ### 83.3 83.3 0.0
2021-Oct-18 Mon 0.43 0.445 0.43 ### ### ### 0.0
2021-Oct-15 Fri ### ### ### 0.43 23.7 23.7 ###
2021-Oct-14 Thu 0.44 0.4425 0.42 ### 928,022 ### ### ### 0.0
2021-Oct-13 Wed 0.41 0.44 ### 0.44 96.4 96.4 ###
2021-Oct-12 Tue 0.4 0.4 0.375 ### 22.3 22.3 0.0
2021-Oct-11 Mon ### ### ### ### 483,858 0 97.9 97.9 0.0
2021-Oct-08 Fri ### ### ### ### 1,101,554 0 ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### ### 0.375 ### ### ###
2021-Oct-05 Tue ### ### ### 0.355 466,721 0 ### ### 0.0
2021-Oct-04 Mon ### 0.3575 ### ### 394,575 ### ### ### 0.0
2021-Oct-01 Fri ### 0.355 ### ### 71.7 71.7 0.0
2021-Sep-30 Thu ### ### ### 0.345 6.2 6.2 0.0
2021-Sep-29 Wed ### ### 0.355 0.355 8.8 8.8 0.0
2021-Sep-28 Tue ### 0.375 0.355 0.375 ### ### ###
2021-Sep-27 Mon 0.375 ### ### ### 12.0 12.0 0.0
2021-Sep-24 Fri 0.43 0.43 ### ### 391,847 84,247 2.4 2.4 0.0
2021-Sep-23 Thu 0.4 0.43 0.4 ### ### ### 0.0
2021-Sep-22 Wed 0.4 0.42 ### 0.41 988,182 ### 82.4 82.4 ###
2021-Sep-21 Tue 0.385 ### 0.375 ### ### ### 0.0
2021-Sep-20 Mon 0.475 0.475 ### ### 2.7 2.7 0.0
2021-Sep-17 Fri 0.475 0.485 0.45 0.485 1,961,028 916,780 81.9 81.9 0.0
2021-Sep-16 Thu 0.49 0.5 0.47 0.47 3,044,083 1,476,380 ### ### ###
2021-Sep-15 Wed 0.46 0.48 0.45 0.46 1,919,443 892,540 66.3 66.3 0.0
2021-Sep-14 Tue 0.46 0.47 0.42 0.46 63.0 63.0 0.0
2021-Sep-13 Mon 0.345 0.58 0.345 0.42 5,965,459 2,759,024 ### ### ###
2021-Sep-10 Fri 0.325 ### ### ### 346,553 0 ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 369,873 0 4.0 4.0 0.0
2021-Sep-08 Wed ### ### ### ### 674,778 0 68.2 68.2 0.0
2021-Sep-07 Tue ### ### 0.325 ### 66.3 66.3 0.0
2021-Sep-06 Mon ### ### ### ### 1,191,021 0 91.0 91.0 0.0
2021-Sep-03 Fri 0.29 ### 0.29 ### 95.4 95.4 0.0
2021-Sep-02 Thu ### 0.29 ### 0.285 749,229 ### 95.3 95.3 ###
2021-Sep-01 Wed 0.26 ### 0.26 ### ### ### 0.0
2021-Aug-31 Tue ### ### 0.255 0.255 11.5 11.5 0.0
2021-Aug-30 Mon 0.26 ### 0.2525 ### ### ### 0.0
2021-Aug-27 Fri 0.26 ### 0.255 ### 99,855 ### ### ### 0.0
2021-Aug-26 Thu 0.26 0.26 0.255 0.255 ### ### 0.0
2021-Aug-25 Wed ### ### 0.26 0.26 17.7 17.7 0.0
2021-Aug-24 Tue 0.26 ### 0.26 ### 36,174 ### ### ### 0.0
2021-Aug-23 Mon ### ### 0.255 0.255 72,688 ### 12.4 12.4 0.0
2021-Aug-20 Fri 0.255 ### 0.255 ### 7,385 941 ### ### 0.0
2021-Aug-19 Thu 0.27 0.27 0.255 0.27 132,575 ### ### ### ###
2021-Aug-18 Wed ### 0.27 0.255 0.255 11.8 11.8 0.0
2021-Aug-17 Tue 0.27 0.27 0.26 0.26 190,223 ### 20.5 20.5 0.0
2021-Aug-16 Mon ### 0.27 ### 0.27 80,521 10,870 88.6 88.6 ###
2021-Aug-13 Fri ### ### 0.26 0.26 19.6 19.6 0.0
2021-Aug-12 Thu 0.255 ### 0.255 ### 25,579 ### ### ### 0.0
2021-Aug-11 Wed 0.255 0.26 0.25 0.25 162,077 41,329 ### ### 0.0
2021-Aug-10 Tue 0.26 ### 0.255 0.255 21.9 21.9 0.0
2021-Aug-09 Mon 0.255 0.26 0.255 0.255 62,677 ### ### ### 0.0
2021-Aug-06 Fri 0.255 ### 0.255 0.255 63.1 63.1 0.0
2021-Aug-05 Thu ### ### 0.255 0.255 ### ### 0.0
2021-Aug-04 Wed ### 0.27 0.26 0.26 21.1 21.1 0.0
2021-Aug-03 Tue ### 0.27 ### ### ### ### 0.0
2021-Aug-02 Mon 0.27 0.27 ### 0.27 66.0 66.0 ###
2021-Jul-30 Fri ### 0.27 0.255 0.27 210,548 ### 83.5 83.5 ###
2021-Jul-29 Thu 0.26 0.27 0.26 0.26 39,340 10,425 ### ### 0.0
2021-Jul-28 Wed 0.26 0.27 0.26 0.26 177,950 47,156 75.4 75.4 0.0
2021-Jul-27 Tue ### 0.27 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 0.26 ### ### ### 0.0
2021-Jul-23 Fri 0.26 ### 0.26 0.26 60.6 60.6 0.0
2021-Jul-22 Thu 0.26 0.26 0.255 0.255 28,284 7,283 ### ### 0.0
2021-Jul-21 Wed 0.27 0.27 0.255 0.255 15,326 4,023 4.5 4.5 0.0
2021-Jul-20 Tue 0.255 0.27 0.255 0.27 ### ### ###
2021-Jul-19 Mon ### ### 0.26 0.26 33.9 33.9 0.0
2021-Jul-16 Fri ### ### ### ### 27,774 0 61.7 61.7 0.0
2021-Jul-15 Thu ### 0.27 ### ### 22,072 2,979 ### ### 0.0
2021-Jul-14 Wed 0.27 0.27 ### ### 54,040 ### 22.9 22.9 0.0
2021-Jul-13 Tue ### 0.275 ### 0.27 111,948 ### 82.6 82.6 ###
2021-Jul-12 Mon 0.275 0.275 0.27 0.27 25.1 25.1 ###
2021-Jul-09 Fri 0.27 0.27 0.27 0.27 72.6 72.6 ###
2021-Jul-08 Thu 0.28 0.285 ### ### 6.1 6.1 0.0
2021-Jul-07 Wed 0.28 0.285 0.275 0.275 ### ### ###
2021-Jul-06 Tue 0.275 ### ### 0.29 95.1 95.1 ###
2021-Jul-05 Mon ### 0.275 0.26 0.275 70,421 ### ### ### ###
2021-Jul-02 Fri 0.26 ### 0.255 0.255 80,171 10,221 ### ### 0.0
2021-Jul-01 Thu 0.26 ### 0.255 0.255 17.6 17.6 0.0
2021-Jun-30 Wed 0.27 0.27 0.26 0.26 11.5 11.5 0.0
2021-Jun-29 Tue 0.285 0.285 0.27 0.27 8.2 8.2 ###
2021-Jun-28 Mon 0.28 0.285 0.27 0.285 ### ### ###
2021-Jun-25 Fri 0.28 0.29 0.28 0.29 ### ### ###
2021-Jun-24 Thu 0.27 0.275 ### 0.275 249,457 ### 81.3 81.3 ###
2021-Jun-23 Wed ### 0.27 ### ### 70.0 70.0 0.0
2021-Jun-22 Tue 0.275 0.275 0.26 0.26 6.3 6.3 0.0
2021-Jun-21 Mon 0.275 0.275 ### 0.27 ### ### ###
2021-Jun-18 Fri 0.28 0.28 0.27 0.275 254,482 69,982 17.1 17.1 ###
2021-Jun-17 Thu 0.27 0.275 0.27 0.275 90.1 90.1 ###
2021-Jun-16 Wed 0.275 0.275 0.27 0.27 67,476 18,387 33.5 33.5 ###
2021-Jun-15 Tue ### ### 0.27 0.275 4.2 4.2 ###
2021-Jun-11 Fri 0.285 ### 0.285 ### 571,924 ### 86.9 86.9 0.0
2021-Jun-10 Thu 0.28 0.29 0.28 0.285 107,773 ### ### ### ###
2021-Jun-09 Wed ### ### 0.275 0.28 456,742 ### 3.9 3.9 ###
2021-Jun-08 Tue 0.27 ### 0.27 ### 832,158 112,341 98.8 98.8 0.0
2021-Jun-07 Mon 0.27 0.28 0.26 0.27 515,140 139,087 ### ### ###
2021-Jun-04 Fri 0.26 ### 0.255 0.255 385,971 ### 22.9 22.9 0.0
2021-Jun-03 Thu 0.245 0.26 0.245 0.26 95.1 95.1 0.0
2021-Jun-02 Wed 0.23 0.25 0.23 0.245 666,659 ### 96.2 96.2 0.0
2021-Jun-01 Tue 0.23 0.23 0.22 0.23 53,340 ### ### ### ###
2021-May-31 Mon 0.23 0.23 0.225 0.23 69.8 69.8 ###
2021-May-28 Fri 0.225 0.23 0.22 0.23 171,389 ### 80.3 80.3 ###
2021-May-27 Thu 0.22 0.225 0.22 0.225 93,324 ### 82.5 82.5 ###
2021-May-26 Wed ### 0.2275 0.21 ### 462,144 ### ### ### 0.0
2021-May-25 Tue 0.22 0.22 0.21 0.22 220,574 47,423 65.0 65.0 0.0
2021-May-24 Mon 0.22 0.22 0.21 ### 26.0 26.0 0.0
2021-May-21 Fri 0.22 0.22 0.21 0.22 ### ### 0.0
2021-May-20 Thu ### 0.22 0.21 0.22 73,527 ### 80.7 80.7 0.0
2021-May-19 Wed 0.22 0.22 ### 0.22 ### ### 0.0
2021-May-18 Tue ### 0.22 ### 0.22 226,383 ### ### ### 0.0
2021-May-17 Mon ### ### 0.21 0.21 84,578 8,880 ### ### ###
2021-May-14 Fri ### ### ### ### 90,457 0 ### ### 0.0
2021-May-13 Thu 0.21 0.21 0.2 0.21 73.5 73.5 ###
2021-May-12 Wed ### ### 0.21 ### 71.8 71.8 0.0
2021-May-11 Tue 0.22 0.22 0.21 0.21 196,659 42,281 17.6 17.6 ###
2021-May-10 Mon 0.21 0.225 0.21 ### 451,945 ### 82.4 82.4 0.0
2021-May-07 Fri 0.23 0.23 0.21 0.21 ### ### ###
2021-May-06 Thu 0.22 0.23 ### 0.23 756,377 86,983 ### ### ###
2021-May-05 Wed ### 0.22 0.21 0.22 206,349 ### ### ### 0.0
2021-May-04 Tue 0.21 ### 0.2 ### 132,789 13,278 86.7 86.7 0.0
2021-May-03 Mon ### 0.21 0.2 0.21 114,475 ### ### ### ###
2021-Apr-30 Fri 0.21 0.21 0.2 0.21 ### ### ###
2021-Apr-29 Thu ### 0.21 ### 0.21 51,555 ### ### ### ###
2021-Apr-28 Wed 0.2 0.21 ### 0.21 94.3 94.3 ###
2021-Apr-27 Tue ### 0.21 0.2 0.2 39,124 8,020 20.5 20.5 0.0
2021-Apr-26 Mon 0.21 0.21 0.2 0.2 ### ### 0.0
2021-Apr-23 Fri ### ### ### 0.21 64,279 0 86.1 86.1 ###
2021-Apr-22 Thu 0.225 0.23 ### ### ### ### 0.0
2021-Apr-21 Wed 0.23 0.23 0.225 0.225 129,146 29,380 24.4 24.4 ###
2021-Apr-20 Tue 0.24 0.24 0.225 0.23 11.8 11.8 ###
2021-Apr-19 Mon 0.23 0.25 0.23 0.24 346,052 83,052 ### ### 0.0
2021-Apr-16 Fri 0.24 0.24 0.225 0.225 ### ### ###
2021-Apr-15 Thu 0.24 0.24 0.2325 0.24 63.7 63.7 0.0
2021-Apr-14 Wed 0.23 0.24 0.23 0.23 144,043 33,850 ### ### ###
2021-Apr-13 Tue 0.24 0.24 0.225 0.23 211,155 ### 11.5 11.5 ###
2021-Apr-12 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2021-Apr-09 Fri 0.255 0.255 ### ### ### ### 0.0
2021-Apr-08 Thu 0.25 0.25 0.23 0.23 345,054 ### 2.3 2.3 ###
2021-Apr-07 Wed ### 0.25 ### 0.25 96.0 96.0 0.0
2021-Apr-06 Tue 0.225 0.24 0.225 0.24 ### ### 0.0
2021-Apr-01 Thu ### 0.245 0.225 0.225 ### ### ###
2021-Mar-31 Wed 0.24 0.24 0.225 0.225 5.9 5.9 ###
2021-Mar-30 Tue 0.24 0.245 0.24 0.24 ### ### 0.0
2021-Mar-29 Mon 0.25 0.25 0.24 0.24 16.1 16.1 0.0
2021-Mar-26 Fri 0.25 0.25 0.24 0.24 130,920 32,075 9.2 9.2 0.0
2021-Mar-25 Thu 0.25 0.255 0.24 0.25 ### ### 0.0
2021-Mar-24 Wed 0.255 0.26 0.24 0.24 ### ### 0.0
2021-Mar-23 Tue 0.25 ### 0.25 0.255 ### ### 0.0
2021-Mar-22 Mon ### 0.25 0.23 0.24 948,840 227,721 ### ### 0.0
2021-Mar-19 Fri 0.225 0.23 0.22 0.225 717,755 ### ### ### ###
2021-Mar-18 Thu ### ### ### ### 559,453 0 ### ### 0.0
2021-Mar-17 Wed ### 0.24 0.2225 ### ### ### 0.0
2021-Mar-16 Tue 0.21 0.24 0.21 0.23 97.2 97.2 ###
2021-Mar-15 Mon ### 0.2 ### 0.2 277,549 27,754 93.0 93.0 0.0
2021-Mar-12 Fri 0.185 ### 0.185 ### 132,349 12,242 ### ### 0.0
2021-Mar-11 Thu ### ### 0.185 ### 68.8 68.8 0.0
2021-Mar-10 Wed ### ### ### ### 73,252 0 68.1 68.1 0.0
2021-Mar-09 Tue ### ### 0.1875 ### 122,473 11,481 70.5 70.5 0.0
2021-Mar-08 Mon ### 0.2 0.185 0.185 209,745 40,375 ### ### ###
2021-Mar-05 Fri 0.185 ### 0.185 0.185 ### ### ###
2021-Mar-04 Thu 0.2 0.2 ### ### 349,725 34,972 18.0 18.0 0.0
2021-Mar-03 Wed 0.2 0.2 ### ### 245,657 ### ### ### 0.0
2021-Mar-02 Tue ### ### ### 0.2 ### ### 0.0
2021-Mar-01 Mon 0.185 ### 0.185 ### 102,550 9,485 ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 100,788 0 71.9 71.9 0.0
2021-Feb-25 Thu ### 0.2 0.185 0.185 282,283 ### ### ### ###
2021-Feb-24 Wed 0.185 0.2 0.185 ### 209,546 ### ### ### 0.0
2021-Feb-23 Tue 0.185 0.2 ### ### 708,883 70,888 ### ### 0.0
2021-Feb-22 Mon 0.2 0.2 0.185 0.185 635,025 122,242 ### ### ###
2021-Feb-19 Fri 0.2 0.2 0.185 ### ### ### 0.0
2021-Feb-18 Thu 0.22 0.22 0.2 0.2 ### ### 0.0
2021-Feb-17 Wed 0.21 ### ### 0.21 343,054 0 72.7 72.7 ###
2021-Feb-16 Tue 0.21 ### ### ### 274,659 0 ### ### 0.0
2021-Feb-15 Mon 0.22 0.22 ### ### 630,443 69,348 ### ### 0.0
2021-Feb-12 Fri 0.21 0.22 ### 0.21 162,672 ### 73.5 73.5 ###
2021-Feb-11 Thu 0.22 0.22 ### ### 402,429 ### 6.9 6.9 0.0
2021-Feb-10 Wed 0.22 0.22 ### ### 338,059 37,186 5.1 5.1 0.0
2021-Feb-09 Tue ### 0.225 ### ### 71.5 71.5 0.0
2021-Feb-08 Mon 0.225 0.23 ### ### 437,047 ### 10.4 10.4 0.0
2021-Feb-05 Fri 0.21 0.23 0.2 ### 560,979 ### 18.9 18.9 0.0
2021-Feb-04 Thu 0.23 0.23 0.2025 0.225 28.0 28.0 ###
2021-Feb-03 Wed 0.245 0.245 0.22 0.225 1,017,040 ### 3.4 3.4 ###
2021-Feb-02 Tue 0.24 0.25 0.22 0.22 1,498,645 352,181 4.1 4.1 0.0
2021-Feb-01 Mon 0.22 0.225 ### ### 25.3 25.3 0.0
2021-Jan-29 Fri 0.22 0.23 0.22 0.225 ### ### ###
2021-Jan-28 Thu 0.225 0.24 0.22 0.22 35.2 35.2 0.0
2021-Jan-27 Wed ### 0.24 ### 0.225 1,051,342 ### 16.3 16.3 ###
2021-Jan-25 Mon 0.25 0.25 0.24 0.24 ### ### 0.0
2021-Jan-22 Fri 0.28 0.285 0.25 0.25 ### ### 0.0
2021-Jan-21 Thu ### 0.275 ### 0.27 189,526 26,059 ### ### ###
2021-Jan-20 Wed ### 0.275 0.26 ### 156,776 ### ### ### 0.0
2021-Jan-19 Tue 0.275 0.275 ### 0.27 ### ### ###
2021-Jan-18 Mon 0.285 0.29 0.27 0.275 530,444 148,524 ### ### ###
2021-Jan-15 Fri 0.26 0.285 0.25 0.27 ### ### ###
2021-Jan-14 Thu 0.25 0.255 0.245 0.25 354,986 88,746 ### ### 0.0
2021-Jan-13 Wed 0.28 0.29 0.245 0.255 ### ### 0.0
2021-Jan-12 Tue 0.28 ### 0.28 0.285 334,356 ### 85.0 85.0 ###
2021-Jan-11 Mon ### ### 0.28 0.28 ### ### ###
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu 0.325 ### ### ### ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 804,451 0 ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 756,059 0 ### ### 0.0
2021-Jan-04 Mon ### ### ### ### 757,429 0 ### ### 0.0
2020-Dec-31 Thu ### ### 0.275 ### 1,301,420 178,945 93.5 93.5 0.0
2020-Dec-30 Wed 0.26 ### 0.26 ### 99.5 99.5 0.0
2020-Dec-29 Tue 0.245 0.26 0.24 0.26 ### ### 0.0
2020-Dec-24 Thu 0.245 0.245 0.24 0.24 ### ### 0.0
2020-Dec-23 Wed 0.245 0.25 ### 0.25 532,972 66,621 ### ### 0.0
2020-Dec-22 Tue ### 0.25 ### ### 76.7 76.7 0.0
2020-Dec-21 Mon ### ### 0.21 0.225 565,974 59,427 ### ### ###
2020-Dec-18 Fri 0.24 0.25 ### ### 1,346,658 ### 1.2 1.2 0.0
2020-Dec-17 Thu 0.225 0.26 0.225 0.23 84.5 84.5 ###
2020-Dec-16 Wed ### 0.22 0.21 0.22 940,526 ### 85.6 85.6 0.0
2020-Dec-15 Tue 0.21 ### 0.185 ### 851,358 78,750 90.8 90.8 0.0
2020-Dec-14 Mon ### 0.22 ### 0.2 98.1 98.1 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 20.2 20.2 0.0
2020-Dec-09 Wed ### ### ### ### ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 742,071 0 ### ### 0.0
2020-Dec-07 Mon 0.155 ### 0.155 ### 482,840 37,420 ### ### 0.0
2020-Dec-04 Fri 0.155 ### ### 0.155 242,642 0 65.0 65.0 ###
2020-Dec-03 Thu 0.155 ### 0.155 0.155 32,888 2,548 ### ### ###
2020-Dec-02 Wed ### ### 0.155 0.155 46,174 3,578 ### ### ###
2020-Dec-01 Tue 0.155 ### 0.155 ### ### ### 0.0
2020-Nov-30 Mon ### ### 0.155 0.155 298,479 ### 20.6 20.6 ###
2020-Nov-27 Fri ### ### ### ### 124,226 0 ### ### 0.0
2020-Nov-26 Thu 0.155 ### 0.155 ### ### ### 0.0
2020-Nov-25 Wed ### ### 0.155 0.155 21.7 21.7 ###
2020-Nov-24 Tue ### ### 0.155 ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 87.5 87.5 0.0
2020-Nov-20 Fri ### ### ### ### 84,681 0 64.6 64.6 0.0
2020-Nov-19 Thu 0.155 ### 0.155 0.155 ### ### ###
2020-Nov-18 Wed ### ### ### ### 19.3 19.3 0.0
2020-Nov-17 Tue ### ### ### ### 141,572 0 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### 13.5 13.5 0.0
2020-Nov-12 Thu 0.155 ### 0.155 0.155 174,054 13,489 72.1 72.1 ###
2020-Nov-11 Wed 0.155 0.155 0.155 0.155 68,185 ### 62.9 62.9 ###
2020-Nov-10 Tue 0.155 ### ### ### 95.7 95.7 0.0
2020-Nov-09 Mon 0.155 ### ### ### 11.3 11.3 0.0
2020-Nov-06 Fri 0.155 ### 0.155 ### 35,121 2,721 93.9 93.9 0.0
2020-Nov-05 Thu ### ### ### ### 62.3 62.3 0.0
2020-Nov-04 Wed 0.155 0.155 0.155 0.155 489 75 63.8 63.8 ###
2020-Nov-03 Tue ### 0.155 ### ### 40,472 ### ### ### 0.0
2020-Nov-02 Mon ### 0.155 ### ### 42,378 3,284 ### ### 0.0
2020-Oct-30 Fri 0.155 0.155 ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 6,156 0 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 36,570 0 ### ### 0.0
2020-Oct-27 Tue ### ### 0.155 0.155 ### ### ###
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### 0.155 0.155 ### ### ###
2020-Oct-21 Wed ### ### ### ### 107,345 0 77.0 77.0 0.0
2020-Oct-20 Tue 0.155 ### 0.155 ### 13,458 1,042 ### ### 0.0
2020-Oct-19 Mon ### ### 0.155 0.155 8.1 8.1 ###
2020-Oct-16 Fri ### ### 0.155 0.155 106,771 8,274 5.7 5.7 ###
2020-Oct-15 Thu ### ### 0.155 0.155 15.3 15.3 ###
2020-Oct-14 Wed ### ### 0.155 ### ### ### 0.0
2020-Oct-13 Tue ### ### 0.155 0.155 35,171 2,725 ### ### ###
2020-Oct-12 Mon 0.155 0.155 0.155 0.155 23,283 ### ### ### ###
2020-Oct-09 Fri 0.155 0.155 0.155 0.155 60.2 60.2 ###
2020-Oct-08 Thu 0.155 0.155 0.155 0.155 36,083 ### 63.5 63.5 ###
2020-Oct-07 Wed ### 0.155 ### 0.155 ### ### ###
2020-Oct-06 Tue ### ### 0.155 0.155 ### ### ###
2020-Oct-05 Mon ### ### ### ### 6,250 0 56.3 56.3 0.0
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### ### ### 0.155 60,959 0 ### ### ###
2020-Sep-30 Wed 0.145 ### 0.145 ### 12,025 871 ### ### 0.0
2020-Sep-29 Tue ### ### 0.145 0.145 21,277 1,542 ### ### ###
2020-Sep-28 Mon ### 0.155 ### ### 34,253 2,654 ### ### 0.0
2020-Sep-25 Fri ### 0.155 ### ### 61.3 61.3 0.0
2020-Sep-24 Thu ### 0.155 ### 0.155 91.7 91.7 ###
2020-Sep-23 Wed ### 0.155 ### ### 47,786 ### ### ### 0.0
2020-Sep-22 Tue 0.155 0.155 0.145 0.145 6.1 6.1 ###
2020-Sep-21 Mon ### ### ### ### ### ### 0.0
2020-Sep-18 Fri 0.155 0.155 0.155 0.155 63.4 63.4 ###
2020-Sep-17 Thu 0.155 ### 0.155 0.155 78.3 78.3 ###
2020-Sep-16 Wed ### ### ### ### 61.3 61.3 0.0
2020-Sep-15 Tue 0.155 ### 0.155 ### 49,848 ### 85.3 85.3 0.0
2020-Sep-14 Mon ### ### 0.155 ### 21,845 ### ### ### 0.0
2020-Sep-11 Fri 0.155 ### 0.152 0.155 ### ### ###
2020-Sep-10 Thu ### ### 0.155 0.155 8.9 8.9 ###
2020-Sep-09 Wed ### ### 0.152 0.155 980,444 ### ### ### ###
2020-Sep-08 Tue ### ### ### ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### ### ### 0.0
2020-Sep-04 Fri ### 0.175 ### ### 272,553 23,848 65.8 65.8 0.0
2020-Sep-03 Thu ### ### ### ### 51,954 0 66.0 66.0 0.0
2020-Sep-02 Wed ### ### ### ### 64.0 64.0 0.0
2020-Sep-01 Tue 0.175 0.175 ### ### 31,143 2,725 23.6 23.6 0.0
2020-Aug-31 Mon 0.175 0.175 ### 0.175 ### ### 0.0
2020-Aug-28 Fri 0.175 0.175 ### 0.175 68.6 68.6 0.0
2020-Aug-27 Thu ### 0.175 ### 0.175 ### ### 0.0
2020-Aug-26 Wed ### 0.175 ### ### 20,049 1,754 72.9 72.9 0.0
2020-Aug-25 Tue ### ### ### ### 95.0 95.0 0.0
2020-Aug-24 Mon ### 0.175 ### ### 18.3 18.3 0.0
2020-Aug-21 Fri ### ### ### ### ### ### 0.0
2020-Aug-20 Thu ### ### ### ### 140,154 0 66.4 66.4 0.0
2020-Aug-19 Wed ### ### ### ### 18,552 0 ### ### 0.0
2020-Aug-18 Tue ### ### 0.155 ### 67,621 5,240 ### ### 0.0
2020-Aug-17 Mon 0.155 0.155 0.155 0.155 1,340 ### 63.2 63.2 ###
2020-Aug-14 Fri ### ### 0.155 0.155 35,455 2,747 ### ### ###
2020-Aug-13 Thu 0.155 ### 0.155 ### 86.4 86.4 0.0
2020-Aug-12 Wed ### ### 0.155 0.155 19.5 19.5 ###
2020-Aug-11 Tue ### ### ### ### 39,255 0 22.1 22.1 0.0
2020-Aug-10 Mon ### ### ### ### ### ### 0.0
2020-Aug-07 Fri ### ### 0.155 0.155 13.4 13.4 ###
2020-Aug-06 Thu ### ### 0.155 ### ### ### 0.0
2020-Aug-05 Wed 0.155 ### 0.155 ### 85.3 85.3 0.0
2020-Aug-04 Tue 0.155 ### 0.155 0.155 108,527 ### 64.2 64.2 ###
2020-Aug-03 Mon 0.155 ### 0.155 ### 34,954 ### ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 76.4 76.4 0.0
2020-Jul-30 Thu ### ### 0.157 ### 67.8 67.8 0.0
2020-Jul-29 Wed ### ### 0.155 0.155 138,882 ### ### ### ###
2020-Jul-28 Tue ### ### 0.155 0.155 ### ### ###
2020-Jul-27 Mon ### ### ### ### ### ### 0.0
2020-Jul-24 Fri ### ### ### ### 83,823 0 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 61.7 61.7 0.0
2020-Jul-22 Wed ### ### ### ### 87.1 87.1 0.0
2020-Jul-21 Tue ### ### ### ### 56,827 0 4.1 4.1 0.0
2020-Jul-20 Mon ### ### ### ### 140,875 0 87.6 87.6 0.0
2020-Jul-17 Fri ### ### ### ### 13,275 0 ### ### 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed ### ### ### ### 30,647 0 ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri ### ### ### ### 90.2 90.2 0.0
2020-Jul-09 Thu ### ### ### ### 95,578 0 15.5 15.5 0.0
2020-Jul-08 Wed 0.155 ### 0.155 ### 21,025 1,629 88.2 88.2 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon ### ### ### ### 38,876 0 66.6 66.6 0.0
2020-Jul-03 Fri ### ### 0.155 0.155 113,153 ### 18.2 18.2 ###
2020-Jul-02 Thu ### ### 0.155 ### ### ### 0.0
2020-Jul-01 Wed 0.155 0.155 0.155 0.155 209,678 ### ### ### ###
2020-Jun-30 Tue 0.155 0.155 0.155 0.155 781,070 ### ### ### ###
2020-Jun-29 Mon 0.155 0.155 0.155 0.155 72.8 72.8 ###
2020-Jun-26 Fri ### ### 0.155 0.155 97,821 7,581 ### ### ###
2020-Jun-25 Thu 0.155 0.155 0.155 0.155 ### ### ###
2020-Jun-24 Wed ### ### 0.155 0.155 64,058 ### 15.5 15.5 ###
2020-Jun-23 Tue ### ### ### ### 137,071 0 8.6 8.6 0.0
2020-Jun-22 Mon 0.155 ### 0.155 ### 171,949 13,326 ### ### 0.0
2020-Jun-19 Fri 0.155 0.155 0.155 0.155 41,825 6,482 64.0 64.0 ###
2020-Jun-18 Thu 0.155 ### 0.155 0.155 52,846 ### ### ### ###
2020-Jun-17 Wed 0.155 0.155 0.155 0.155 39,577 ### 69.5 69.5 ###
2020-Jun-16 Tue ### ### 0.155 0.155 55,423 ### 11.6 11.6 ###
2020-Jun-15 Mon 0.155 ### 0.155 ### 55,986 ### 93.7 93.7 0.0
2020-Jun-12 Fri 0.155 ### 0.155 ### 65,945 ### 81.9 81.9 0.0
2020-Jun-11 Thu ### ### ### ### 179,546 0 18.1 18.1 0.0
2020-Jun-10 Wed 0.155 ### 0.155 ### 176,447 13,674 ### ### 0.0
2020-Jun-09 Tue ### ### 0.155 0.155 266,927 20,686 ### ### ###
2020-Jun-05 Fri ### ### ### ### 62.7 62.7 0.0
2020-Jun-04 Thu ### ### ### ### 198,942 0 20.6 20.6 0.0
2020-Jun-03 Wed ### ### ### ### 18.8 18.8 0.0
2020-Jun-02 Tue 0.175 0.175 ### ### 64,379 ### 18.2 18.2 0.0
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri ### ### ### ### 61,249 0 20.7 20.7 0.0
2020-May-28 Thu ### 0.175 ### ### ### ### 0.0
2020-May-27 Wed ### ### ### ### 126,380 0 ### ### 0.0
2020-May-26 Tue ### ### ### ### 55.8 55.8 0.0
2020-May-25 Mon ### ### ### ### ### ### 0.0
2020-May-22 Fri ### ### ### ### 26,720 0 ### ### 0.0
2020-May-21 Thu 0.175 0.175 ### ### 21.0 21.0 0.0
2020-May-20 Wed 0.175 ### 0.175 0.175 132,479 ### ### ### 0.0
2020-May-19 Tue ### 0.175 ### 0.175 93.2 93.2 0.0
2020-May-18 Mon 0.175 0.175 ### ### 118,640 10,381 ### ### 0.0
2020-May-15 Fri ### 0.175 ### 0.175 174,941 ### ### ### 0.0
2020-May-14 Thu ### 0.175 ### ### 127,925 ### 78.1 78.1 0.0
2020-May-13 Wed 0.175 0.175 ### 0.175 62.5 62.5 0.0
2020-May-12 Tue 0.175 0.175 ### ### 124,154 ### 23.8 23.8 0.0
2020-May-11 Mon ### ### ### ### 61.1 61.1 0.0
2020-May-08 Fri ### ### ### ### 83.6 83.6 0.0
2020-May-07 Thu 0.185 0.185 ### ### 762,373 ### 1.4 1.4 0.0
2020-May-06 Wed ### 0.185 ### ### 68.5 68.5 0.0
2020-May-05 Tue ### ### ### ### 92.3 92.3 0.0
2020-May-04 Mon ### ### ### ### 78,220 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 0.175 ### 0.175 ### ### ### 0.0
2020-Apr-29 Wed ### ### ### 0.175 58,158 0 13.9 13.9 0.0
2020-Apr-28 Tue ### 0.185 0.155 ### ### ### 0.0
2020-Apr-27 Mon 0.155 ### 0.155 ### 288,042 22,323 93.0 93.0 0.0
2020-Apr-24 Fri ### ### 0.155 0.155 171,273 13,273 ### ### ###
2020-Apr-23 Thu ### ### ### ### 55,427 0 72.1 72.1 0.0
2020-Apr-22 Wed ### ### ### ### 26,022 0 9.4 9.4 0.0
2020-Apr-21 Tue ### ### ### ### 84.8 84.8 0.0
2020-Apr-20 Mon 0.155 ### 0.155 ### 92.5 92.5 0.0
2020-Apr-17 Fri 0.155 ### 0.155 0.155 ### ### ###
2020-Apr-16 Thu 0.155 ### 0.155 0.155 16,773 ### ### ### ###
2020-Apr-15 Wed 0.155 ### 0.155 ### 292,723 22,686 ### ### 0.0
2020-Apr-14 Tue 0.155 0.155 0.145 0.155 165,373 ### 55.1 55.1 ###
2020-Apr-09 Thu 0.145 0.155 0.145 0.155 55,081 ### ### ### ###
2020-Apr-08 Wed 0.155 0.155 0.145 0.145 238,380 35,757 7.0 7.0 ###
2020-Apr-07 Tue ### ### ### ### 72.8 72.8 0.0
2020-Apr-06 Mon 0.155 0.155 ### ### 12.3 12.3 0.0
2020-Apr-03 Fri 0.155 0.155 ### 0.155 77.5 77.5 ###
2020-Apr-02 Thu ### 0.155 ### 0.155 78.9 78.9 ###
2020-Apr-01 Wed ### 0.155 ### 0.155 322,827 ### 77.4 77.4 ###
2020-Mar-31 Tue 0.145 ### 0.145 ### 61,842 4,483 76.2 76.2 0.0
2020-Mar-30 Mon 0.145 ### 0.145 ### 70.9 70.9 0.0
2020-Mar-27 Fri ### ### ### 0.145 145,588 0 ### ### ###
2020-Mar-26 Thu 0.145 ### 0.145 ### 93,248 ### ### ### 0.0
2020-Mar-25 Wed 0.145 0.145 ### ### 188,229 13,646 27.9 27.9 0.0
2020-Mar-24 Tue 0.145 0.145 ### ### 15.2 15.2 0.0
2020-Mar-23 Mon 0.145 0.145 0.145 0.145 153,150 ### 85.9 85.9 ###
2020-Mar-20 Fri 0.145 0.145 0.145 0.145 145,285 ### ### ### ###
2020-Mar-19 Thu 0.145 0.145 0.145 0.145 86.7 86.7 ###
2020-Mar-18 Wed 0.147 ### 0.145 ### ### ### 0.0
2020-Mar-17 Tue 0.145 0.147 0.145 0.147 ### ### ###
2020-Mar-16 Mon 0.145 ### 0.145 ### 261,558 ### 92.0 92.0 0.0
2020-Mar-13 Fri 0.155 ### 0.145 ### 2,185,388 158,440 22.4 22.4 0.0
2020-Mar-12 Thu 0.155 0.155 0.155 0.155 185,258 ### ### ### ###
2020-Mar-11 Wed 0.155 0.155 0.155 0.155 18,751 ### 85.6 85.6 ###
2020-Mar-10 Tue 0.155 ### 0.155 0.155 61,945 ### 41.1 41.1 ###
2020-Mar-09 Mon 0.155 ### 0.155 0.155 431,756 ### ### ### ###
2020-Mar-06 Fri ### ### 0.155 0.155 27.3 27.3 ###
2020-Mar-05 Thu 0.155 ### 0.155 ### 4,556 353 ### ### 0.0
2020-Mar-04 Wed ### ### 0.155 0.155 71,344 5,529 4.0 4.0 ###
2020-Mar-03 Tue ### ### 0.155 ### 244,187 18,924 92.4 92.4 0.0
2020-Mar-02 Mon 0.155 ### 0.155 ### ### ### 0.0
2020-Feb-28 Fri 0.155 0.155 ### ### 551,959 42,776 ### ### 0.0
2020-Feb-27 Thu 0.155 ### 0.155 0.155 72.1 72.1 ###
2020-Feb-26 Wed 0.155 0.155 0.155 0.155 599,251 92,883 76.3 76.3 ###
2020-Feb-25 Tue ### 0.175 ### ### 185,154 ### ### ### 0.0
2020-Feb-24 Mon ### ### 0.157 ### ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 407,288 0 69.6 69.6 0.0
2020-Feb-20 Thu ### ### ### ### 18,852 0 ### ### 0.0
2020-Feb-19 Wed 0.155 0.155 0.155 0.155 46,674 ### ### ### ###
2020-Feb-18 Tue ### 0.155 ### ### 74.7 74.7 0.0
2020-Feb-17 Mon ### ### ### ### 27,876 0 ### ### 0.0
2020-Feb-14 Fri 0.155 ### ### ### 11.7 11.7 0.0
2020-Feb-13 Thu ### ### 0.155 0.155 30,362,051 2,353,058 ### ### ###
2020-Feb-12 Wed ### ### 0.155 0.155 12.0 12.0 ###
2020-Feb-11 Tue ### ### 0.155 ### 305,347 ### 66.6 66.6 0.0
2020-Feb-10 Mon ### ### 0.155 ### ### ### 0.0
2020-Feb-07 Fri ### ### 0.155 ### ### ### 0.0
2020-Feb-06 Thu 0.157 ### 0.157 ### 130,720 ### 83.0 83.0 0.0
2020-Feb-05 Wed ### ### 0.157 ### 66.6 66.6 0.0
2020-Feb-04 Tue ### ### ### ### 64.1 64.1 0.0
2020-Feb-03 Mon 0.155 ### 0.155 ### 235,785 18,273 ### ### 0.0
2020-Jan-31 Fri ### ### ### ### 252,145 0 89.0 89.0 0.0
2020-Jan-30 Thu 0.155 ### 0.155 0.155 325,553 ### 77.2 77.2 ###
2020-Jan-29 Wed 0.157 0.157 0.155 0.155 159,077 ### ### ### ###
2020-Jan-28 Tue 0.155 ### 0.155 0.155 338,247 ### ### ### ###
2020-Jan-24 Fri 0.155 0.157 0.155 0.157 83.1 83.1 ###
2020-Jan-23 Thu 0.155 ### 0.155 0.155 76.1 76.1 ###
2020-Jan-22 Wed ### ### 0.155 0.155 51,324 3,977 10.3 10.3 ###
2020-Jan-21 Tue ### ### 0.155 0.155 152,487 ### 11.9 11.9 ###
2020-Jan-20 Mon ### ### ### ### 139,774 0 73.0 73.0 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### ### ### ### 21,741 0 68.0 68.0 0.0
2020-Jan-15 Wed ### ### ### ### 18,170 0 64.4 64.4 0.0
2020-Jan-14 Tue ### ### 0.155 ### 64.6 64.6 0.0
2020-Jan-13 Mon ### ### 0.155 0.155 ### ### ###
2020-Jan-10 Fri 0.155 0.155 ### ### 9.0 9.0 0.0
2020-Jan-09 Thu ### 0.155 ### ### 351,189 ### ### ### 0.0
2020-Jan-08 Wed 0.155 0.155 ### 0.155 ### ### ###
2020-Jan-07 Tue 0.155 ### 0.155 0.155 156,954 ### 63.5 63.5 ###
2020-Jan-06 Mon ### ### ### ### 12.1 12.1 0.0
2020-Jan-03 Fri ### ### ### ### 187,285 0 66.9 66.9 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-24 Tue ### ### ### ### 65.0 65.0 0.0
2019-Dec-23 Mon ### 0.2 ### 0.2 99.2 99.2 0.0
2019-Dec-20 Fri ### ### ### ### ### ### 0.0
2019-Dec-19 Thu 0.175 0.175 ### 0.175 53,277 ### 71.7 71.7 0.0
2019-Dec-16 Mon ### ### ### ### 261,883 0 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 11.8 11.8 0.0
2019-Dec-12 Thu ### ### ### ### 357,457 0 95.7 95.7 0.0
2019-Dec-11 Wed ### 0.155 ### 0.155 124,083 ### ### ### ###
2019-Dec-10 Tue 0.145 0.155 0.145 ### 58,387 8,758 94.0 94.0 0.0
2019-Dec-09 Mon 0.145 0.145 0.145 0.145 13,050 ### ### ### ###
2019-Dec-06 Fri ### ### 0.145 0.145 ### ### ###
2019-Dec-05 Thu 0.145 ### 0.145 ### 89.9 89.9 0.0
2019-Dec-04 Wed ### ### 0.145 0.145 756,555 54,850 12.7 12.7 ###
2019-Dec-03 Tue 0.155 0.155 ### ### ### ### 0.0
2019-Dec-02 Mon 0.155 0.155 ### 0.155 72.8 72.8 ###
2019-Nov-29 Fri 0.155 ### 0.155 0.155 232,378 ### ### ### ###
2019-Nov-28 Thu 0.155 ### 0.155 0.155 69.1 69.1 ###
2019-Nov-27 Wed 0.155 ### 0.155 ### 717,378 ### 90.3 90.3 0.0
2019-Nov-26 Tue 0.155 0.155 0.155 0.155 68.0 68.0 ###
2019-Nov-25 Mon 0.155 ### 0.155 0.155 444,573 34,454 ### ### ###
2019-Nov-22 Fri ### ### 0.155 ### ### ### 0.0
2019-Nov-21 Thu ### ### ### ### 72.8 72.8 0.0
2019-Nov-20 Wed ### ### 0.155 ### 518,871 ### ### ### 0.0
2019-Nov-19 Tue ### ### ### ### ### ### 0.0
2019-Nov-18 Mon ### 0.23 ### 0.22 99.1 99.1 0.0
2019-Nov-15 Fri 0.23 0.23 ### ### 2,330,874 268,050 1.2 1.2 0.0
2019-Nov-14 Thu 0.24 0.245 0.24 0.245 86.3 86.3 0.0
2019-Nov-13 Wed 0.24 0.245 0.24 0.245 ### ### 0.0
2019-Nov-12 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2019-Nov-11 Mon 0.245 0.245 0.24 0.24 18.4 18.4 0.0
2019-Nov-08 Fri 0.25 0.25 0.25 0.25 121,746 ### 71.3 71.3 0.0
2019-Nov-07 Thu 0.23 0.245 0.23 0.245 55,425 ### 96.9 96.9 0.0
2019-Nov-06 Wed 0.225 0.25 0.225 0.25 172,151 40,885 98.3 98.3 0.0
2019-Nov-05 Tue ### 0.24 ### 0.24 88.5 88.5 0.0
2019-Nov-04 Mon ### ### 0.23 ### 69.6 69.6 0.0
2019-Nov-01 Fri 0.225 ### 0.225 ### 35,880 ### 93.1 93.1 0.0
2019-Oct-31 Thu 0.22 ### 0.22 ### ### ### 0.0
2019-Oct-30 Wed 0.22 0.225 ### 0.22 110,325 ### ### ### 0.0
2019-Oct-29 Tue 0.21 0.225 0.21 0.225 ### ### ###
2019-Oct-28 Mon 0.21 0.22 0.21 0.22 122,255 26,284 94.1 94.1 0.0
2019-Oct-25 Fri ### ### ### ### 11,554 0 69.4 69.4 0.0
2019-Oct-24 Thu ### ### ### ### 22,073 0 73.7 73.7 0.0
2019-Oct-23 Wed 0.21 0.21 0.21 0.21 ### ### ###
2019-Oct-22 Tue ### 0.21 ### ### 69.2 69.2 0.0
2019-Oct-21 Mon ### ### ### ### 6,780 0 ### ### 0.0
2019-Oct-18 Fri ### ### ### ### ### ### 0.0
2019-Oct-17 Thu ### ### 0.2 ### 73.4 73.4 0.0
2019-Oct-16 Wed ### 0.21 0.2 0.21 120,142 24,629 86.5 86.5 ###
2019-Oct-15 Tue 0.21 0.21 ### 0.21 117,277 ### ### ### ###
2019-Oct-14 Mon ### ### ### ### ### ### 0.0
2019-Oct-11 Fri ### 0.21 0.2 0.21 205,280 42,082 ### ### ###
2019-Oct-10 Thu 0.21 0.21 0.21 0.21 16,426 3,449 ### ### ###
2019-Oct-09 Wed 0.21 0.21 ### ### 99,721 10,470 ### ### 0.0
2019-Oct-08 Tue 0.21 0.21 0.21 0.21 0 ###
2019-Oct-07 Mon ### ### 0.21 0.21 183,652 19,283 ### ### ###
2019-Oct-04 Fri ### ### ### ### 65.0 65.0 0.0
2019-Oct-03 Thu ### ### ### ### 27,477 0 ### ### 0.0
2019-Oct-02 Wed 0.21 0.22 0.21 ### ### ### 0.0
2019-Oct-01 Tue 0.21 0.22 0.21 0.21 51,074 10,980 ### ### ###
2019-Sep-30 Mon ### 0.22 ### ### 281,726 30,989 ### ### 0.0
2019-Sep-27 Fri 0.21 0.21 ### 0.21 64,623 6,785 ### ### ###
2019-Sep-26 Thu ### ### ### ### 177,982 0 95.7 95.7 0.0
2019-Sep-25 Wed ### ### ### 0.21 150,926 0 90.5 90.5 ###
2019-Sep-24 Tue ### 0.21 0.2 0.2 ### ### 0.0
2019-Sep-23 Mon 0.21 ### 0.2 0.2 118,483 11,848 6.8 6.8 0.0
2019-Sep-20 Fri ### ### 0.2 0.2 50,687 ### ### ### 0.0
2019-Sep-19 Thu 0.21 ### 0.2 0.2 ### ### 0.0
2019-Sep-18 Wed ### ### 0.2 0.2 ### ### 0.0
2019-Sep-17 Tue 0.2 ### 0.2 0.2 67.0 67.0 0.0
2019-Sep-16 Mon 0.21 0.21 0.2 0.2 151,076 30,970 7.5 7.5 0.0
2019-Sep-13 Fri 0.2 ### 0.2 ### ### ### 0.0
2019-Sep-12 Thu 0.2 ### 0.2 ### 88.0 88.0 0.0
2019-Sep-11 Wed ### ### 0.2 ### 64.2 64.2 0.0
2019-Sep-10 Tue 0.2 ### 0.2 ### ### ### 0.0
2019-Sep-09 Mon 0.2 ### ### ### 182,021 0 ### ### 0.0
2019-Sep-06 Fri 0.2 0.2 ### ### ### ### 0.0
2019-Sep-05 Thu 0.21 0.21 ### ### 107,825 11,321 ### ### 0.0
2019-Sep-04 Wed 0.21 0.21 ### ### 268,278 ### 14.2 14.2 0.0
2019-Sep-03 Tue 0.22 0.22 0.21 0.21 7.6 7.6 ###
2019-Sep-02 Mon 0.22 0.22 ### ### ### ### 0.0
2019-Aug-30 Fri ### ### ### ### ### ### 0.0
2019-Aug-29 Thu ### 0.22 ### 0.22 22,053 2,425 86.9 86.9 0.0
2019-Aug-28 Wed ### ### ### ### 6,954 0 ### ### 0.0
2019-Aug-27 Tue 0.22 0.22 ### ### 49,948 ### ### ### 0.0
2019-Aug-26 Mon 0.22 0.22 ### ### 96,471 ### 18.0 18.0 0.0
2019-Aug-23 Fri 0.222 0.225 0.22 0.22 62,786 ### 25.0 25.0 0.0
2019-Aug-22 Thu 0.225 0.225 0.22 0.22 16.6 16.6 0.0
2019-Aug-21 Wed 0.22 0.225 0.22 0.22 ### ### 0.0
2019-Aug-20 Tue 0.222 0.222 0.22 0.22 ### ### 0.0
2019-Aug-19 Mon 0.222 0.225 0.22 0.22 ### ### 0.0
2019-Aug-16 Fri 0.22 0.225 ### 0.225 194,520 21,883 ### ### ###
2019-Aug-15 Thu 0.225 0.227 0.225 0.225 71,045 16,056 ### ### ###
2019-Aug-14 Wed 0.225 0.227 0.22 0.225 70.8 70.8 ###
2019-Aug-13 Tue 0.23 0.23 0.225 0.23 12,384 ### 71.9 71.9 ###
2019-Aug-12 Mon 0.225 0.23 0.222 0.23 85.6 85.6 ###
2019-Aug-09 Fri ### ### 0.225 0.225 129,483 ### ### ### ###
2019-Aug-08 Thu 0.23 ### 0.22 ### 35,826 3,940 ### ### 0.0
2019-Aug-07 Wed 0.225 0.225 0.22 0.225 62.2 62.2 ###
2019-Aug-06 Tue ### ### 0.22 0.225 ### ### ###
2019-Aug-05 Mon 0.23 0.23 0.227 0.23 96,683 ### ### ### ###
2019-Aug-02 Fri 0.23 0.25 0.225 0.23 ### ### ###
2019-Aug-01 Thu 0.227 0.23 0.225 0.225 59,272 13,484 28.0 28.0 ###
2019-Jul-31 Wed ### ### 0.23 0.23 104,187 11,981 20.4 20.4 ###
2019-Jul-30 Tue ### ### 0.22 0.23 20.1 20.1 ###
2019-Jul-29 Mon 0.242 0.245 0.23 ### ### ### 0.0
2019-Jul-26 Fri 0.24 0.24 0.23 0.24 160,257 ### ### ### 0.0
2019-Jul-25 Thu ### 0.24 ### ### 270,553 ### 66.2 66.2 0.0
2019-Jul-24 Wed 0.23 0.24 0.23 ### 195,950 46,048 85.3 85.3 0.0
2019-Jul-23 Tue ### 0.24 0.23 0.24 ### ### 0.0
2019-Jul-22 Mon ### ### 0.23 ### ### ### 0.0
2019-Jul-19 Fri 0.22 ### 0.22 0.23 90.6 90.6 ###
2019-Jul-18 Thu 0.225 0.23 0.22 0.23 860,655 193,647 ### ### ###
2019-Jul-17 Wed 0.23 0.23 0.23 0.23 0 ###
2019-Jul-16 Tue ### ### 0.225 0.23 17.0 17.0 ###
2019-Jul-15 Mon ### ### 0.22 0.22 ### ### 0.0
2019-Jul-12 Fri 0.23 ### 0.22 0.225 185,976 20,457 14.1 14.1 ###
2019-Jul-11 Thu 0.225 0.227 0.22 0.22 162,486 ### 13.9 13.9 0.0
2019-Jul-10 Wed 0.23 0.23 0.222 0.225 215,177 ### ### ### ###
2019-Jul-09 Tue 0.225 0.24 0.222 ### 92.8 92.8 0.0
2019-Jul-08 Mon 0.22 0.225 0.22 0.22 76.2 76.2 0.0
2019-Jul-05 Fri 0.23 0.23 ### ### 340,754 39,186 2.3 2.3 0.0
2019-Jul-04 Thu 0.22 0.23 0.22 0.23 149,223 33,575 91.8 91.8 ###
2019-Jul-03 Wed 0.21 ### 0.21 ### 187,225 19,658 ### ### 0.0
2019-Jul-02 Tue 0.2 ### 0.2 ### 272,641 ### ### ### 0.0
2019-Jul-01 Mon 0.2 0.2 ### 0.2 71,259 7,125 67.8 67.8 0.0
2019-Jun-28 Fri 0.2 ### ### ### 284,625 0 ### ### 0.0
2019-Jun-27 Thu 0.2 ### ### ### ### ### 0.0
2019-Jun-26 Wed 0.2 ### 0.2 0.2 ### ### 0.0
2019-Jun-25 Tue ### ### ### ### ### ### 0.0
2019-Jun-24 Mon 0.2 0.21 ### 0.21 94.6 94.6 ###
2019-Jun-21 Fri ### ### ### ### 738,953 0 92.0 92.0 0.0
2019-Jun-20 Thu 0.2 ### ### ### 13.9 13.9 0.0
2019-Jun-19 Wed 0.2 ### 0.2 0.2 64.1 64.1 0.0
2019-Jun-18 Tue ### 0.21 0.2 0.2 ### ### 0.0
2019-Jun-17 Mon ### 0.21 ### ### 143,579 15,075 75.6 75.6 0.0
2019-Jun-14 Fri 0.21 0.21 ### ### 14.8 14.8 0.0
2019-Jun-13 Thu 0.21 ### ### ### 91,687 0 ### ### 0.0
2019-Jun-12 Wed 0.21 ### ### ### 164,070 0 88.3 88.3 0.0
2019-Jun-11 Tue ### 0.21 0.2 0.2 220,172 ### ### ### 0.0
2019-Jun-07 Fri ### ### 0.2 ### 221,058 ### ### ### 0.0
2019-Jun-06 Thu ### 0.21 0.2 0.2 54,454 ### ### ### 0.0
2019-Jun-05 Wed ### ### 0.2 0.2 ### ### 0.0
2019-Jun-04 Tue 0.2 ### 0.2 ### ### ### 0.0
2019-Jun-03 Mon ### ### ### ### 165,275 0 12.3 12.3 0.0
2019-May-31 Fri ### 0.21 ### 0.21 86.3 86.3 ###
2019-May-30 Thu ### 0.21 ### 0.21 87.8 87.8 ###
2019-May-29 Wed 0.2 ### 0.2 0.2 ### ### 0.0
2019-May-28 Tue 0.22 0.22 0.2 ### ### ### 0.0
2019-May-27 Mon 0.2 ### 0.2 0.21 ### ### ###
2019-May-24 Fri 0.2 ### 0.2 0.2 45,870 4,587 70.4 70.4 0.0
2019-May-23 Thu ### ### ### ### 264,020 0 6.5 6.5 0.0
2019-May-22 Wed 0.2 ### 0.2 ### 411,153 ### 85.4 85.4 0.0
2019-May-21 Tue 0.2 0.2 ### 0.2 65.2 65.2 0.0
2019-May-20 Mon 0.2 ### ### 0.2 387,551 0 72.1 72.1 0.0
2019-May-17 Fri 0.21 ### ### ### 481,276 0 ### ### 0.0
2019-May-16 Thu ### 0.21 0.2 0.21 435,184 ### 87.2 87.2 ###
2019-May-15 Wed 0.2 0.2 ### 0.2 297,343 ### ### ### 0.0
2019-May-14 Tue 0.2 ### ### ### ### ### 0.0
2019-May-13 Mon 0.22 0.22 0.2 0.21 8.7 8.7 ###
2019-May-10 Fri ### ### ### ### 244,580 0 ### ### 0.0
2019-May-09 Thu ### 0.22 ### 0.22 84.9 84.9 0.0
2019-May-08 Wed 0.22 0.22 0.2 ### 286,170 ### 16.7 16.7 0.0
2019-May-07 Tue ### ### ### 0.22 3.8 3.8 0.0
2019-May-06 Mon ### 0.24 0.23 ### ### ### 0.0
2019-May-03 Fri ### 0.24 0.23 0.24 295,921 69,541 ### ### 0.0
2019-May-02 Thu ### 0.24 0.225 0.24 436,721 ### 88.2 88.2 0.0
2019-May-01 Wed 0.24 0.24 0.225 0.24 201,251 ### ### ### 0.0
2019-Apr-30 Tue 0.24 0.242 0.23 0.24 71.4 71.4 0.0
2019-Apr-29 Mon 0.245 0.245 0.23 0.24 742,084 176,244 ### ### 0.0
2019-Apr-26 Fri 0.247 0.247 0.225 0.245 25.3 25.3 0.0
2019-Apr-24 Wed 0.255 0.255 0.24 0.25 ### ### 0.0
2019-Apr-23 Tue 0.25 0.25 0.245 0.25 103,959 25,729 ### ### 0.0
2019-Apr-18 Thu ### 0.26 ### 0.26 227,784 ### 98.4 98.4 0.0
2019-Apr-17 Wed 0.24 0.26 0.24 0.26 50,449 ### 97.9 97.9 0.0
2019-Apr-16 Tue 0.245 0.245 ### ### 114,081 13,974 7.9 7.9 0.0
2019-Apr-15 Mon 0.255 0.255 0.245 0.245 10.7 10.7 0.0
2019-Apr-12 Fri 0.24 0.25 ### 0.25 360,177 45,022 ### ### 0.0
2019-Apr-11 Thu 0.245 0.245 ### 0.24 665,447 ### 16.8 16.8 0.0
2019-Apr-10 Wed 0.26 0.26 0.24 0.24 3.5 3.5 0.0
2019-Apr-09 Tue 0.255 0.26 0.255 0.26 ### ### 0.0
2019-Apr-08 Mon ### ### 0.255 ### 113,859 ### 66.8 66.8 0.0
2019-Apr-05 Fri 0.26 0.27 0.255 0.27 ### ### ###
2019-Apr-04 Thu ### 0.27 ### 0.27 ### ### ###
2019-Apr-03 Wed 0.27 0.27 ### ### ### ### 0.0
2019-Apr-02 Tue 0.27 0.275 0.26 0.27 66.4 66.4 ###
2019-Apr-01 Mon 0.27 0.275 ### 0.275 84.7 84.7 ###
2019-Mar-29 Fri 0.275 0.28 0.255 0.27 ### ### ###
2019-Mar-28 Thu 0.28 0.28 0.27 0.27 167,675 ### 8.1 8.1 ###
2019-Mar-27 Wed 0.29 0.29 0.28 0.28 ### ### ###
2019-Mar-26 Tue 0.29 ### 0.29 0.29 ### ### ###
2019-Mar-25 Mon 0.285 ### 0.285 ### 108,153 ### ### ### 0.0
2019-Mar-22 Fri ### ### ### ### 89,574 0 10.3 10.3 0.0
2019-Mar-21 Thu ### ### ### ### 17,872 0 71.6 71.6 0.0
2019-Mar-20 Wed ### ### ### ### ### ### 0.0
2019-Mar-19 Tue ### ### ### ### 185,648 0 86.3 86.3 0.0
2019-Mar-18 Mon ### ### 0.29 ### 95.0 95.0 0.0
2019-Mar-15 Fri ### ### 0.29 ### 94,650 13,724 ### ### 0.0
2019-Mar-14 Thu ### ### ### ### 25,349 0 ### ### 0.0
2019-Mar-13 Wed ### ### 0.285 ### 91.6 91.6 0.0
2019-Mar-12 Tue ### ### 0.29 ### 23.4 23.4 0.0
2019-Mar-11 Mon ### ### ### ### ### ### 0.0
2019-Mar-08 Fri ### ### ### ### 112,989 0 ### ### 0.0
2019-Mar-07 Thu ### ### ### ### 84,986 0 ### ### 0.0
2019-Mar-06 Wed ### ### ### ### 27,185 0 64.7 64.7 0.0
2019-Mar-05 Tue ### ### ### ### 92.2 92.2 0.0
2019-Mar-04 Mon ### ### ### ### ### ### 0.0
2019-Mar-01 Fri ### ### ### ### ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 13,920 0 ### ### 0.0
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue ### 0.325 ### ### 64,545 10,488 80.9 80.9 0.0
2019-Feb-25 Mon ### ### ### ### 82.3 82.3 0.0
2019-Feb-22 Fri ### ### ### ### 41,955 0 63.0 63.0 0.0
2019-Feb-21 Thu ### ### ### ### 32,248 0 67.0 67.0 0.0
2019-Feb-20 Wed ### ### ### ### ### ### 0.0
2019-Feb-19 Tue ### ### ### ### 271,089 0 ### ### 0.0
2019-Feb-18 Mon ### ### ### ### 170,524 0 ### ### 0.0
2019-Feb-15 Fri ### ### ### 0.325 197,875 0 83.9 83.9 ###
2019-Feb-14 Thu ### ### ### ### 190,822 0 67.4 67.4 0.0
2019-Feb-11 Mon ### ### ### ### 356,029 0 ### ### 0.0
2019-Feb-08 Fri ### 0.375 ### ### 666,855 ### ### ### 0.0
2019-Feb-06 Wed 0.325 ### ### ### 278,283 0 82.1 82.1 0.0
2019-Feb-05 Tue ### ### ### 0.325 ### ### ###
2019-Feb-04 Mon 0.28 ### 0.28 ### ### ### 0.0
2019-Feb-01 Fri 0.245 0.282 0.245 ### 96.6 96.6 0.0
2019-Jan-31 Thu 0.24 0.245 ### 0.245 84.5 84.5 0.0
2019-Jan-30 Wed 0.245 0.25 0.24 0.24 83,478 20,452 19.7 19.7 0.0
2019-Jan-29 Tue 0.25 0.25 ### 0.24 43,745 ### ### ### 0.0
2019-Jan-25 Fri 0.24 0.25 0.24 0.24 64.6 64.6 0.0
2019-Jan-17 Thu ### ### 0.225 0.225 98,188 11,046 6.3 6.3 ###
2019-Jan-11 Fri 0.24 0.24 0.225 0.225 579,970 134,843 ### ### ###
2019-Jan-10 Thu 0.24 0.24 ### ### 490,477 58,857 15.8 15.8 0.0
2019-Jan-09 Wed 0.24 0.242 0.24 0.24 29,628 7,140 64.6 64.6 0.0
2019-Jan-04 Fri 0.26 0.26 0.24 0.24 819,725 ### 1.9 1.9 0.0
2019-Jan-03 Thu 0.26 0.26 0.24 0.24 ### ### 0.0
2019-Jan-02 Wed 0.25 0.25 0.245 0.245 ### ### 0.0
2018-Dec-28 Fri 0.25 0.25 0.24 0.24 533,443 ### ### ### 0.0
2018-Dec-27 Thu 0.245 0.255 0.245 0.245 128,946 ### ### ### 0.0
2018-Dec-21 Fri 0.25 0.255 0.25 0.25 47,625 12,025 77.7 77.7 0.0
2018-Dec-20 Thu 0.255 0.255 0.25 0.255 117,383 ### 80.0 80.0 0.0
2018-Dec-19 Wed 0.255 0.255 0.25 0.25 236,223 59,646 20.6 20.6 0.0
2018-Dec-14 Fri ### ### 0.255 0.255 214,143 ### ### ### 0.0
2018-Dec-13 Thu 0.275 0.28 0.26 ### 149,423 40,344 9.1 9.1 0.0
2018-Dec-12 Wed 0.255 0.27 0.255 0.27 ### ### ###
2018-Dec-11 Tue ### ### 0.255 0.255 319,552 40,742 ### ### 0.0
2018-Dec-10 Mon ### 0.27 0.26 0.27 92.9 92.9 ###
2018-Dec-07 Fri 0.275 0.285 ### 0.285 274,948 39,180 ### ### ###
2018-Dec-06 Thu 0.285 0.29 0.285 0.285 75.7 75.7 ###
2018-Dec-05 Wed 0.28 ### 0.275 ### 97,678 ### 95.1 95.1 0.0
2018-Dec-04 Tue 0.285 0.285 0.28 0.285 123,828 34,981 ### ### ###
2018-Dec-03 Mon 0.29 ### 0.285 0.29 264,589 ### 61.7 61.7 ###
2018-Nov-30 Fri 0.29 ### 0.28 ### 89.2 89.2 0.0
2018-Nov-29 Thu ### ### 0.27 ### 132,452 17,881 69.7 69.7 0.0
2018-Nov-13 Tue 0.325 0.325 ### 0.325 107,147 ### ### ### ###
2018-Nov-12 Mon 0.325 ### 0.325 ### ### ### 0.0
2018-Nov-09 Fri ### ### 0.325 ### 184,557 ### ### ### 0.0
2018-Nov-08 Thu 0.345 ### ### 0.345 ### ### 0.0
2018-Nov-07 Wed ### ### ### 0.345 ### ### 0.0
2018-Nov-06 Tue ### 0.345 ### 0.345 89.0 89.0 0.0
2018-Nov-05 Mon ### 0.345 ### 0.345 81,653 14,085 ### ### 0.0
2018-Nov-02 Fri 0.355 0.355 ### 0.345 107,929 19,157 11.3 11.3 0.0
2018-Nov-01 Thu 0.345 ### ### 0.345 448,342 0 ### ### 0.0
2018-Oct-31 Wed ### 0.345 ### ### 81,187 ### ### ### 0.0
2018-Oct-30 Tue ### 0.345 ### 0.345 ### ### 0.0
2018-Oct-29 Mon ### 0.345 ### 0.345 ### ### 0.0
2018-Oct-26 Fri 0.345 0.345 ### ### 17,653 3,045 ### ### 0.0
2018-Oct-25 Thu ### ### ### ### 260,755 0 35.1 35.1 0.0
2018-Oct-24 Wed ### 0.345 ### 0.345 151,045 26,055 85.4 85.4 0.0
2018-Oct-23 Tue 0.355 0.355 ### ### 242,544 43,051 6.7 6.7 0.0
2018-Oct-22 Mon 0.345 ### ### ### 24.5 24.5 0.0
2018-Oct-19 Fri 0.345 ### ### 0.345 78,852 0 ### ### 0.0
2018-Oct-18 Thu ### 0.345 ### ### 75,979 ### 69.2 69.2 0.0
2018-Oct-17 Wed ### 0.355 ### ### ### ### 0.0
2018-Oct-16 Tue 0.355 0.355 0.325 ### 206,748 ### ### ### 0.0
2018-Oct-15 Mon 0.355 0.355 ### ### ### ### 0.0
2018-Oct-12 Fri ### ### ### ### 43,756 0 79.2 79.2 0.0
2018-Oct-11 Thu ### ### 0.345 0.345 ### ### 0.0
2018-Oct-10 Wed 0.345 ### ### ### 350,671 0 85.1 85.1 0.0
2018-Oct-09 Tue ### ### ### ### 393,141 0 3.8 3.8 0.0
2018-Oct-08 Mon ### ### ### ### 110,971 0 ### ### 0.0
2018-Oct-05 Fri ### ### ### ### 255,084 0 2.8 2.8 0.0
2018-Oct-04 Thu ### ### ### 0.375 ### ### ###
2018-Oct-03 Wed ### ### ### ### 322,351 0 ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 41,020 0 77.5 77.5 0.0
2018-Oct-01 Mon ### ### 0.375 ### ### ### 0.0
2018-Sep-28 Fri 0.372 ### ### ### ### ### 0.0
2018-Sep-27 Thu 0.385 0.385 0.375 0.375 12.6 12.6 ###
2018-Sep-26 Wed 0.375 ### ### 0.385 89.6 89.6 0.0
2018-Sep-25 Tue ### 0.375 ### 0.375 ### ### ###
2018-Sep-24 Mon ### ### ### ### ### ### 0.0
2018-Sep-21 Fri ### ### ### ### 90.3 90.3 0.0
2018-Sep-20 Thu ### ### ### ### ### ### 0.0
2018-Sep-19 Wed ### ### 0.355 ### 3.5 3.5 0.0
2018-Sep-18 Tue ### ### ### ### 139,259 0 ### ### 0.0
2018-Sep-17 Mon 0.375 0.385 ### 0.385 90.7 90.7 0.0
2018-Sep-14 Fri ### 0.385 ### 0.375 88.0 88.0 ###
2018-Sep-13 Thu ### ### 0.355 ### 7.8 7.8 0.0
2018-Sep-12 Wed ### ### ### ### 5.8 5.8 0.0
2018-Sep-11 Tue ### ### 0.375 ### 54,372 ### ### ### 0.0
2018-Sep-10 Mon 0.385 ### 0.375 ### 150,756 ### ### ### 0.0
2018-Sep-07 Fri 0.375 0.385 0.375 0.385 47,349 ### ### ### 0.0
2018-Sep-06 Thu 0.4 0.4 0.375 0.375 ### ### ###
2018-Sep-05 Wed ### ### 0.385 ### ### ### 0.0
2018-Sep-04 Tue 0.385 0.4 0.385 ### 83.5 83.5 0.0
2018-Sep-03 Mon ### 0.4 ### 0.385 ### ### 0.0
2018-Aug-31 Fri ### 0.4 ### ### 25,576 ### 86.6 86.6 0.0
2018-Aug-30 Thu 0.4 0.4 0.385 0.4 90,320 35,450 ### ### 0.0
2018-Aug-29 Wed 0.385 ### 0.385 ### 56,382 10,853 ### ### 0.0
2018-Aug-28 Tue 0.4 0.4 0.385 0.4 ### ### 0.0
2018-Aug-27 Mon ### 0.4 ### 0.4 80.9 80.9 0.0
2018-Aug-24 Fri ### ### ### ### 18,628 0 91.5 91.5 0.0
2018-Aug-23 Thu ### ### 0.375 0.375 101,379 ### ### ### ###
2018-Aug-22 Wed ### ### ### ### ### ### 0.0
2018-Aug-21 Tue 0.385 0.385 ### ### 113,789 ### ### ### 0.0
2018-Aug-20 Mon 0.4 0.4 ### ### ### ### 0.0
2018-Aug-17 Fri ### ### ### ### 94,923 0 ### ### 0.0
2018-Aug-16 Thu 0.4 0.4 0.385 ### 27.0 27.0 0.0
2018-Aug-15 Wed ### ### ### 0.4 ### ### 0.0
2018-Aug-14 Tue ### ### ### 0.4 80.7 80.7 0.0
2018-Aug-13 Mon ### ### ### ### ### ### 0.0
2018-Aug-10 Fri ### ### ### ### 10,455 0 90.0 90.0 0.0
2018-Aug-09 Thu 0.4 ### ### ### ### ### 0.0
2018-Aug-08 Wed ### ### ### ### 59,856 0 ### ### 0.0
2018-Aug-07 Tue ### 0.4 ### ### 118,682 ### 74.4 74.4 0.0
2018-Aug-06 Mon ### 0.41 ### 0.4 83.6 83.6 0.0
2018-Aug-03 Fri 0.4 ### ### 0.4 70.3 70.3 0.0
2018-Aug-02 Thu 0.41 0.41 ### ### ### ### 0.0
2018-Aug-01 Wed 0.41 0.41 ### 0.4 612,787 125,621 17.8 17.8 0.0
2018-Jul-31 Tue 0.41 0.425 ### 0.41 923,081 196,154 72.8 72.8 ###
2018-Jul-30 Mon 0.43 0.43 0.41 0.42 ### ### ###
2018-Jul-27 Fri 0.425 0.43 ### ### 228,584 49,145 ### ### 0.0
2018-Jul-26 Thu 0.43 0.442 ### ### ### ### 0.0
2018-Jul-25 Wed 0.42 0.43 0.42 0.425 82.7 82.7 ###
2018-Jul-24 Tue 0.425 0.43 0.42 0.425 125,553 ### ### ### ###
2018-Jul-23 Mon ### 0.44 ### 0.425 19,274 4,240 89.2 89.2 ###
2018-Jul-20 Fri ### 0.445 ### ### 28.1 28.1 0.0
2018-Jul-19 Thu 0.41 0.425 0.41 0.42 102,182 ### ### ### ###
2018-Jul-18 Wed 0.42 0.42 ### 0.41 ### ### ###
2018-Jul-17 Tue 0.425 0.445 0.42 0.42 54,986 23,781 28.2 28.2 ###
2018-Jul-16 Mon 0.425 0.43 0.42 0.425 38,589 ### ### ### ###
2018-Jul-13 Fri ### 0.43 ### 0.42 82.0 82.0 ###
2018-Jul-12 Thu 0.42 0.425 0.4 0.425 46,826 ### ### ### ###
2018-Jul-11 Wed 0.425 0.43 ### 0.425 ### ### ###
2018-Jul-10 Tue ### ### 0.42 0.425 45,048 ### 14.3 14.3 ###
2018-Jul-09 Mon ### 0.425 0.41 0.42 37,071 15,477 ### ### ###
2018-Jul-06 Fri ### 0.44 ### 0.425 286,188 ### 14.7 14.7 ###
2018-Jul-05 Thu 0.425 0.43 ### 0.425 ### ### ###
2018-Jul-04 Wed 0.4 0.42 0.4 0.41 84,522 34,654 ### ### ###
2018-Jul-03 Tue ### ### 0.4 0.4 84,970 ### 22.2 22.2 0.0
2018-Jul-02 Mon 0.4 0.4 ### ### 20,047 ### ### ### 0.0
2018-Jun-29 Fri 0.4 0.4 ### ### 227,128 45,425 21.0 21.0 0.0
2018-Jun-28 Thu 0.41 0.41 ### ### 9.9 9.9 0.0
2018-Jun-27 Wed 0.42 0.42 ### ### ### ### 0.0
2018-Jun-26 Tue 0.425 0.425 ### ### ### ### 0.0
2018-Jun-25 Mon ### 0.45 0.42 0.42 13.3 13.3 ###
2018-Jun-22 Fri 0.44 0.44 0.425 ### 93,158 ### 26.2 26.2 0.0
2018-Jun-21 Thu ### ### 0.43 0.44 4.8 4.8 ###
2018-Jun-20 Wed ### ### 0.44 ### 208,341 ### 67.4 67.4 0.0
2018-Jun-19 Tue 0.49 0.49 ### 0.47 145,084 35,545 8.6 8.6 ###
2018-Jun-18 Mon ### 0.48 ### 0.48 98,020 23,524 ### ### 0.0
2018-Jun-15 Fri ### 0.485 0.455 0.485 92.7 92.7 0.0
2018-Jun-14 Thu 0.46 0.475 0.44 ### 252,583 115,556 77.9 77.9 0.0
2018-Jun-13 Wed 0.47 0.47 0.42 0.46 669,358 ### ### ### 0.0
2018-Jun-12 Tue ### ### 0.46 0.475 340,783 78,380 13.1 13.1 ###
2018-Jun-08 Fri 0.53 0.53 ### 0.5 307,723 81,546 ### ### 0.0
2018-Jun-07 Thu 0.55 0.55 0.51 0.53 466,150 247,059 9.9 9.9 0.0
2018-Jun-06 Wed ### ### 0.53 0.53 373,156 98,886 4.4 4.4 0.0
2018-Jun-05 Tue 0.525 ### 0.525 ### 435,153 114,227 86.8 86.8 0.0
2018-Jun-04 Mon 0.5 ### 0.5 0.525 153,525 38,381 ### ### 0.0
2018-Jun-01 Fri 0.5 ### 0.5 0.5 ### ### 0.0
2018-May-31 Thu ### 0.51 0.5 0.51 ### ### ###
2018-May-30 Wed ### 0.51 0.5 0.51 ### ### ###
2018-May-29 Tue 0.5 0.51 0.5 0.51 86.9 86.9 ###
2018-May-28 Mon ### ### ### ### 51,579 0 ### ### 0.0
2018-May-25 Fri 0.5 ### 0.5 ### 44,655 ### 89.0 89.0 0.0
2018-May-24 Thu 0.51 ### 0.5 ### 131,388 32,847 23.8 23.8 0.0
2018-May-23 Wed ### ### 0.51 0.51 27.8 27.8 ###
2018-May-22 Tue 0.52 0.525 ### 0.52 94,251 24,740 77.4 77.4 0.0
2018-May-21 Mon 0.52 0.525 ### 0.525 86,086 ### 79.8 79.8 0.0
2018-May-18 Fri 0.52 0.53 0.52 0.525 ### ### 0.0
2018-May-17 Thu ### 0.525 ### 0.525 84.0 84.0 0.0
2018-May-16 Wed ### 0.525 0.51 ### 106,670 ### ### ### 0.0
2018-May-15 Tue 0.52 0.52 0.51 0.52 112,170 ### 74.7 74.7 0.0
2018-May-14 Mon 0.52 0.525 0.52 0.525 69,529 36,328 ### ### 0.0
2018-May-11 Fri 0.52 0.53 0.52 0.525 79.6 79.6 0.0
2018-May-10 Thu 0.53 0.54 0.52 0.52 ### ### 0.0
2018-May-09 Wed 0.54 0.54 0.52 0.53 41,047 21,754 19.7 19.7 0.0
2018-May-08 Tue 0.525 ### ### 0.525 209,258 0 ### ### 0.0
2018-May-07 Mon 0.53 0.54 ### 0.54 86.4 86.4 0.0
2018-May-04 Fri 0.55 0.555 0.53 0.54 20.1 20.1 0.0
2018-May-03 Thu 0.52 ### ### 0.555 ### ### ###
2018-May-02 Wed 0.52 0.53 ### 0.53 ### ### 0.0
2018-May-01 Tue ### 0.54 ### 0.525 ### ### 0.0
2018-Apr-30 Mon ### 0.55 ### ### 92.8 92.8 0.0
2018-Apr-27 Fri ### 0.54 ### 0.54 55,380 14,952 ### ### 0.0
2018-Apr-26 Thu ### ### 0.51 ### 92.0 92.0 0.0
2018-Apr-24 Tue ### 0.54 ### 0.54 ### ### 0.0
2018-Apr-23 Mon 0.57 0.57 ### ### 5.1 5.1 0.0
2018-Apr-20 Fri ### 0.57 ### 0.57 90,748 ### 97.1 97.1 ###
2018-Apr-19 Thu ### ### ### 0.54 ### ### 0.0
2018-Apr-18 Wed 0.545 0.555 0.525 0.54 255,973 138,225 26.1 26.1 0.0
2018-Apr-17 Tue ### 0.55 0.5 0.51 ### ### ###
2018-Apr-16 Mon ### 0.51 ### 0.51 84,027 21,426 ### ### ###
2018-Apr-13 Fri 0.51 ### 0.5 ### 76,688 19,172 75.9 75.9 0.0
2018-Apr-12 Thu 0.52 ### 0.5 0.51 17.2 17.2 ###
2018-Apr-11 Wed 0.56 ### 0.51 0.52 ### ### 0.0
2018-Apr-10 Tue ### 0.575 ### 0.555 ### ### ###
2018-Apr-09 Mon 0.5 0.52 0.5 ### 78.6 78.6 0.0
2018-Apr-06 Fri 0.51 0.53 0.49 0.5 16.7 16.7 0.0
2018-Apr-05 Thu 0.5 0.53 ### 0.5 ### ### 0.0
2018-Apr-04 Wed ### ### ### ### 302,655 0 ### ### 0.0
2018-Apr-03 Tue 0.48 ### 0.48 0.5 93.7 93.7 0.0
2018-Mar-29 Thu ### ### 0.49 0.49 75,247 ### 26.5 26.5 ###
2018-Mar-28 Wed 0.52 0.525 0.49 ### 124,584 63,226 ### ### 0.0
2018-Mar-27 Tue ### 0.55 0.5 0.52 88.6 88.6 0.0
2018-Mar-26 Mon ### ### 0.47 ### ### ### 0.0
2018-Mar-23 Fri 0.52 0.53 0.49 0.5 541,988 ### 8.8 8.8 0.0
2018-Mar-22 Thu ### 0.54 0.52 0.52 113,971 ### 13.2 13.2 0.0
2018-Mar-21 Wed 0.58 0.58 ### 0.545 ### ### 0.0
2018-Mar-20 Tue 0.59 ### ### 0.57 410,541 0 ### ### ###
2018-Mar-19 Mon ### ### 0.59 ### 90,270 26,629 74.3 74.3 0.0
2018-Mar-16 Fri ### ### ### ### 81.9 81.9 0.0
2018-Mar-15 Thu ### ### 0.59 ### 116,954 ### 68.1 68.1 0.0
2018-Mar-14 Wed 0.59 ### 0.59 ### ### ### 0.0
2018-Mar-13 Tue ### ### 0.59 ### ### ### 0.0
2018-Mar-12 Mon 0.625 ### ### ### 110,220 0 ### ### 0.0
2018-Mar-09 Fri 0.625 ### ### ### 81.3 81.3 0.0
2018-Mar-08 Thu ### 0.645 ### ### 134,551 ### 63.9 63.9 0.0
2018-Mar-07 Wed ### 0.655 ### ### ### ### 0.0
2018-Mar-06 Tue 0.655 ### 0.645 ### ### ### 0.0
2018-Mar-05 Mon ### ### ### ### 419,645 0 74.3 74.3 0.0
2018-Mar-02 Fri ### ### ### ### 88,324 0 93.4 93.4 0.0
2018-Mar-01 Thu ### ### 0.625 0.655 128,682 ### ### ### ###
2018-Feb-28 Wed ### 0.685 ### ### 75.8 75.8 0.0
2018-Feb-27 Tue ### ### ### ### ### ### 0.0
2018-Feb-26 Mon 0.7 0.7 ### ### 209,452 ### ### ### 0.0
2018-Feb-23 Fri ### ### ### ### 63.3 63.3 0.0
2018-Feb-22 Thu ### ### ### ### 74,182 0 ### ### 0.0
2018-Feb-21 Wed 0.72 0.725 ### ### 38,922 ### ### ### 0.0
2018-Feb-20 Tue ### 0.725 ### 0.72 ### ### ###
2018-Feb-19 Mon 0.7 0.725 0.7 ### 69,188 ### 84.0 84.0 0.0
2018-Feb-16 Fri 0.71 0.725 ### 0.72 ### ### ###
2018-Feb-15 Thu 0.7 0.74 0.685 0.725 291,873 207,959 ### ### ###
2018-Feb-14 Wed 0.73 0.73 ### 0.7 261,182 ### ### ### ###
2018-Feb-13 Tue 0.74 0.745 0.7 0.73 ### ### 0.1
2018-Feb-12 Mon 0.71 0.745 0.7 0.745 96,587 69,784 ### ### ###
2018-Feb-09 Fri ### 0.75 0.7 0.75 376,753 273,145 76.0 76.0 ###
2018-Feb-08 Thu 0.775 0.775 ### 0.75 125,340 ### 14.1 14.1 ###
2018-Feb-07 Wed 0.77 0.8 0.75 0.78 70.2 70.2 0.1
2018-Feb-06 Tue 0.78 0.825 0.72 0.77 574,626 ### 47.3 47.3 0.1
2018-Feb-05 Mon 0.81 0.855 ### 0.825 91.3 91.3 0.1
2018-Feb-02 Fri 0.84 ### ### 0.84 67.1 67.1 ###
2018-Feb-01 Thu 0.845 0.875 0.83 0.85 246,652 210,270 69.5 69.5 ###
2018-Jan-31 Wed 0.83 0.88 0.83 0.85 87.4 87.4 ###
2018-Jan-30 Tue 0.885 ### 0.82 0.86 20.2 20.2 ###
2018-Jan-29 Mon ### ### 0.89 ### ### ### 0.0
2018-Jan-25 Thu ### ### 0.89 ### 177,320 ### ### ### 0.0
2018-Jan-24 Wed 0.89 ### 0.885 ### 87.8 87.8 0.0
2018-Jan-23 Tue ### ### 0.885 ### 64.4 64.4 0.0
2018-Jan-22 Mon 0.89 0.925 0.89 0.925 ### ### ###
2018-Jan-19 Fri ### ### 0.89 ### 31.2 31.2 0.0
2018-Jan-18 Thu 0.925 ### ### 0.925 72.8 72.8 ###
2018-Jan-17 Wed ### 0.925 0.885 0.925 ### ### ###
2018-Jan-16 Tue ### ### ### ### 396,778 0 71.4 71.4 0.0
2018-Jan-15 Mon ### ### 0.885 ### 300,458 132,952 78.0 78.0 0.0
2018-Jan-12 Fri ### ### ### ### 499,577 0 89.7 89.7 0.0
2018-Jan-11 Thu ### ### 0.88 ### 74.2 74.2 0.0
2018-Jan-02 Tue ### ### 0.885 0.885 16.9 16.9 ###
2017-Dec-29 Fri ### ### 0.88 ### 382,756 ### 77.7 77.7 0.0
2017-Dec-28 Thu 0.89 ### 0.88 0.88 90,440 ### 16.2 16.2 0.1
2017-Dec-27 Wed ### ### 0.89 0.89 145,772 ### ### ### ###
2017-Dec-22 Fri ### ### ### ### ### ### 0.0
2017-Dec-21 Thu ### ### ### ### 265,242 0 79.4 79.4 0.0
2017-Dec-20 Wed 0.925 ### ### ### 196,427 0 ### ### 0.0
2017-Dec-19 Tue 0.925 ### ### ### 78.8 78.8 0.0
2017-Dec-18 Mon ### ### ### ### ### ### 0.0
2017-Dec-15 Fri 0.89 ### 0.89 ### ### ### 0.0
2017-Dec-08 Fri ### ### ### ### 197,455 0 ### ### 0.0
2017-Dec-07 Thu 0.945 0.945 0.885 0.885 433,976 397,088 6.6 6.6 ###
2017-Dec-06 Wed ### ### ### ### 1,663,321 0 92.4 92.4 0.0
2017-Dec-05 Tue ### ### ### ### 87.7 87.7 0.0
2017-Dec-04 Mon 0.83 0.85 0.825 0.85 681,754 ### 85.7 85.7 ###
2017-Dec-01 Fri 0.82 ### ### ### 82.5 82.5 0.0
2017-Nov-30 Thu 0.82 0.83 0.8 0.82 232,746 189,687 ### ### 0.1
2017-Nov-29 Wed ### 0.825 ### 0.82 352,859 145,554 ### ### 0.1
2017-Nov-28 Tue 0.81 ### ### ### ### ### 0.0
2017-Nov-27 Mon 0.81 0.85 0.8 0.82 459,921 ### 81.6 81.6 0.1
2017-Nov-24 Fri 0.81 0.82 0.78 ### ### ### 0.0
2017-Nov-23 Thu 0.81 0.83 0.8 0.81 1,016,442 ### ### ### 0.1
2017-Nov-22 Wed 0.785 0.82 0.77 ### 1,015,380 807,227 84.8 84.8 0.0
2017-Nov-21 Tue 0.75 0.79 0.75 0.785 92.4 92.4 ###
2017-Nov-20 Mon 0.71 0.77 0.71 0.77 647,358 479,044 ### ### 0.1
2017-Nov-17 Fri 0.7 0.72 0.7 0.71 162,575 115,428 ### ### ###
2017-Nov-16 Thu ### 0.72 ### ### 75,754 27,271 92.3 92.3 0.0
2017-Nov-15 Wed 0.7 0.725 ### 0.71 327,372 118,672 84.2 84.2 ###
2017-Nov-14 Tue ### 0.74 ### 0.73 593,640 219,646 ### ### 0.1
2017-Nov-13 Mon 0.7 0.74 ### 0.71 245,674 ### 82.5 82.5 ###
2017-Nov-10 Fri ### 0.73 ### ### 1,022,678 373,277 95.9 95.9 0.0
2017-Nov-09 Thu 0.58 ### 0.57 ### 403,980 ### ### ### 0.0
2017-Nov-08 Wed 0.56 0.575 0.56 0.575 86.8 86.8 ###
2017-Nov-07 Tue 0.58 0.58 0.56 0.56 103,441 ### ### ### ###
2017-Nov-06 Mon 0.56 0.58 0.56 0.58 94,243 ### ### ### ###
2017-Nov-03 Fri 0.555 0.575 0.555 0.56 ### ### ###
2017-Nov-02 Thu 0.56 0.57 0.555 0.57 ### ### ###
2017-Nov-01 Wed 0.57 0.57 0.555 0.56 20.6 20.6 ###
2017-Oct-31 Tue 0.56 0.57 0.555 ### 76.0 76.0 0.0
2017-Oct-30 Mon 0.56 ### 0.555 ### 78.3 78.3 0.0
2017-Oct-27 Fri 0.555 ### 0.55 0.55 ### ### ###
2017-Oct-26 Thu 0.56 0.57 0.555 0.56 124,754 70,174 70.0 70.0 ###
2017-Oct-25 Wed 0.555 0.57 0.555 0.57 28,741 ### ### ### ###
2017-Oct-24 Tue 0.555 0.575 0.555 ### ### ### 0.0
2017-Oct-23 Mon 0.56 0.57 0.555 ### ### ### 0.0
2017-Oct-20 Fri 0.56 ### 0.55 0.56 64.8 64.8 ###
2017-Oct-19 Thu 0.57 0.575 0.56 ### 24.7 24.7 0.0
2017-Oct-18 Wed 0.555 0.575 0.55 0.57 275,855 ### 88.4 88.4 ###
2017-Oct-17 Tue 0.572 0.575 0.555 0.57 173,287 ### ### ### ###
2017-Oct-16 Mon 0.575 0.58 ### 0.575 ### ### ###
2017-Oct-13 Fri 0.57 0.58 0.57 0.58 79.5 79.5 ###
2017-Oct-12 Thu 0.575 0.585 0.57 0.58 152,256 87,927 74.3 74.3 ###
2017-Oct-11 Wed 0.575 0.59 0.56 0.58 818,284 ### ### ### ###
2017-Oct-10 Tue 0.575 0.585 0.56 0.585 ### ### ###
2017-Oct-09 Mon 0.57 0.585 0.555 0.58 906,883 516,923 83.5 83.5 ###
2017-Oct-06 Fri 0.555 0.575 0.555 0.575 162,640 ### 88.5 88.5 ###
2017-Oct-05 Thu 0.555 0.575 0.555 0.575 466,552 ### ### ### ###
2017-Oct-04 Wed ### 0.575 ### 0.575 134,847 ### ### ### ###
2017-Oct-03 Tue 0.55 0.57 0.55 0.57 ### ### ###
2017-Oct-02 Mon ### 0.57 0.555 ### 65.2 65.2 0.0
2017-Sep-29 Fri 0.555 0.57 0.555 ### ### ### 0.0
2017-Sep-28 Thu 0.555 ### 0.555 ### ### ### 0.0
2017-Sep-27 Wed ### 0.57 0.55 ### ### ### 0.0
2017-Sep-26 Tue 0.557 0.57 0.545 0.57 294,429 164,144 ### ### ###
2017-Sep-25 Mon 0.56 ### 0.555 0.56 73.5 73.5 ###
2017-Sep-22 Fri 0.575 0.575 0.56 0.57 23.8 23.8 ###
2017-Sep-21 Thu ### 0.58 0.56 0.575 149,753 85,359 ### ### ###
2017-Sep-20 Wed ### 0.57 0.555 0.57 ### ### ###
2017-Sep-19 Tue ### 0.57 0.55 ### ### ### 0.0
2017-Sep-18 Mon 0.57 0.575 ### ### 49,148 ### 24.5 24.5 0.0
2017-Sep-15 Fri 0.57 0.58 0.56 0.57 ### ### ###
2017-Sep-14 Thu 0.57 0.575 0.55 0.57 161,225 90,689 71.7 71.7 ###
2017-Sep-13 Wed ### 0.58 0.56 0.57 78.1 78.1 ###
2017-Sep-12 Tue 0.56 0.58 0.55 0.57 215,021 121,486 84.4 84.4 ###
2017-Sep-11 Mon 0.57 0.57 0.55 0.56 141,685 79,343 18.9 18.9 ###
2017-Sep-08 Fri 0.555 0.57 0.555 0.57 33,820 19,023 ### ### ###
2017-Sep-07 Thu 0.57 0.57 0.56 0.57 71.1 71.1 ###
2017-Sep-06 Wed ### ### 0.55 ### 57,246 15,742 65.6 65.6 0.0
2017-Sep-05 Tue ### 0.575 0.555 ### 23,171 ### 72.3 72.3 0.0
2017-Sep-04 Mon 0.55 0.57 0.547 0.57 130,873 ### 92.6 92.6 ###
2017-Sep-01 Fri 0.56 0.57 0.555 ### ### ### 0.0
2017-Aug-31 Thu 0.575 0.58 0.547 0.57 23,877 13,454 20.6 20.6 ###
2017-Aug-30 Wed 0.54 0.575 0.54 0.575 ### ### ###
2017-Aug-29 Tue 0.552 0.57 0.545 0.57 ### ### ###
2017-Aug-28 Mon 0.57 0.57 0.545 ### 37,526 20,920 ### ### 0.0
2017-Aug-25 Fri 0.55 ### 0.55 ### 6,181 ### 85.8 85.8 0.0
2017-Aug-24 Thu 0.55 0.57 0.55 0.57 ### ### ###
2017-Aug-23 Wed 0.57 0.57 0.55 0.57 ### ### ###
2017-Aug-22 Tue 0.57 0.585 0.555 0.57 ### ### ###
2017-Aug-21 Mon 0.57 0.57 0.555 0.57 ### ### ###
2017-Aug-18 Fri 0.57 0.57 0.555 ### 109,173 ### 18.4 18.4 0.0
2017-Aug-17 Thu 0.56 ### 0.55 ### 76.0 76.0 0.0
2017-Aug-16 Wed 0.557 0.56 0.545 0.555 ### ### ###
2017-Aug-15 Tue 0.545 0.57 0.54 0.56 88.6 88.6 ###
2017-Aug-14 Mon 0.54 0.545 ### 0.545 109,880 29,942 81.4 81.4 0.0
2017-Aug-11 Fri 0.53 0.545 0.52 0.54 87.5 87.5 0.0
2017-Aug-10 Thu ### 0.545 ### 0.545 119,071 32,446 ### ### 0.0
2017-Aug-09 Wed 0.525 0.55 ### 0.54 88.9 88.9 0.0
2017-Aug-08 Tue 0.545 0.55 0.525 0.54 29.7 29.7 0.0
2017-Aug-07 Mon ### 0.545 0.52 0.545 65,324 34,785 ### ### 0.0
2017-Aug-04 Fri 0.54 0.54 ### 0.54 ### ### 0.0
2017-Aug-03 Thu 0.53 0.56 0.525 0.55 147,284 ### ### ### ###
2017-Aug-02 Wed 0.525 0.55 0.52 0.545 59,376 ### 92.5 92.5 0.0
2017-Aug-01 Tue 0.55 0.55 0.51 ### 989,273 ### ### ### 0.0
2017-Jul-31 Mon 0.55 0.55 0.54 0.545 22.0 22.0 0.0
2017-Jul-28 Fri 0.555 0.555 0.54 0.55 21,057 11,528 ### ### ###
2017-Jul-27 Thu 0.54 0.57 0.53 0.555 88.7 88.7 ###
2017-Jul-26 Wed 0.57 0.58 0.53 0.54 183,244 ### ### ### 0.0
2017-Jul-25 Tue 0.57 0.58 0.55 0.58 ### ### ###
2017-Jul-24 Mon 0.56 0.575 0.5 0.575 463,723 249,251 ### ### ###
2017-Jul-21 Fri 0.59 0.59 0.555 0.575 83,977 48,076 ### ### ###
2017-Jul-20 Thu 0.58 0.59 ### 0.585 236,371 69,729 ### ### ###
2017-Jul-19 Wed 0.55 0.58 0.55 0.58 262,774 ### ### ### ###
2017-Jul-18 Tue 0.485 ### 0.485 ### 99.7 99.7 0.0
2017-Jul-17 Mon 0.47 0.485 0.47 0.485 142,476 ### ### ### 0.0
2017-Jul-14 Fri 0.485 0.485 0.475 0.48 18.9 18.9 0.0
2017-Jul-13 Thu 0.47 0.472 ### ### 18.7 18.7 0.0
2017-Jul-12 Wed 0.47 0.48 0.47 0.47 16,274 ### ### ### ###
2017-Jul-11 Tue 0.475 0.48 0.47 0.47 21.8 21.8 ###
2017-Jul-10 Mon 0.47 0.475 0.47 0.475 15,321 ### 82.4 82.4 ###
2017-Jul-07 Fri 0.48 0.48 0.47 0.47 13.8 13.8 ###
2017-Jul-06 Thu ### 0.475 0.46 0.475 86.3 86.3 ###
2017-Jul-05 Wed 0.455 0.47 0.455 0.47 14,542 6,725 90.1 90.1 ###
2017-Jul-04 Tue 0.48 0.48 0.455 0.455 330,189 ### ### ### 0.0
2017-Jul-03 Mon 0.45 0.47 0.45 0.47 58,426 26,875 ### ### ###
2017-Jun-30 Fri 0.47 0.47 0.45 0.455 781,077 ### 10.9 10.9 0.0
2017-Jun-29 Thu ### 0.48 0.455 ### 63.3 63.3 0.0
2017-Jun-28 Wed 0.47 0.47 0.46 ### 17.8 17.8 0.0
2017-Jun-27 Tue 0.49 0.49 0.47 0.47 288,221 138,346 7.5 7.5 ###
2017-Jun-26 Mon 0.475 0.49 0.47 0.49 92.3 92.3 ###
2017-Jun-23 Fri 0.49 0.49 0.47 0.49 24,848 11,927 ### ### ###
2017-Jun-22 Thu ### 0.485 0.45 0.485 ### ### 0.0
2017-Jun-21 Wed 0.485 0.49 ### 0.49 ### ### ###
2017-Jun-20 Tue 0.46 0.49 0.455 0.485 94.7 94.7 0.0
2017-Jun-19 Mon 0.48 0.485 0.455 0.475 24.1 24.1 ###
2017-Jun-16 Fri ### ### 0.48 ### ### ### 0.0
2017-Jun-15 Thu 0.485 0.5 0.485 0.5 125,945 62,027 ### ### 0.0
2017-Jun-14 Wed 0.485 ### 0.48 ### 91.2 91.2 0.0
2017-Jun-13 Tue 0.485 0.5 0.485 0.5 90.2 90.2 0.0
2017-Jun-09 Fri 0.485 0.5 0.485 0.5 51,528 25,377 ### ### 0.0
2017-Jun-08 Thu ### 0.51 0.48 0.485 257,347 127,386 ### ### 0.0
2017-Jun-07 Wed 0.51 ### 0.48 0.51 ### ### ###
2017-Jun-06 Tue 0.5 ### 0.5 ### 112,876 ### ### ### 0.0
2017-Jun-05 Mon ### 0.52 0.51 0.52 17,943 9,240 82.2 82.2 0.0
2017-Jun-02 Fri ### ### ### ### ### ### 0.0
2017-Jun-01 Thu ### 0.52 0.51 0.52 16,388 ### ### ### 0.0
2017-May-31 Wed 0.5 0.52 0.5 0.52 92.8 92.8 0.0
2017-May-30 Tue ### 0.52 0.51 0.52 86.6 86.6 0.0
2017-May-29 Mon ### 0.52 0.5 0.52 51,277 26,151 85.2 85.2 0.0
2017-May-26 Fri 0.52 0.53 ### 0.525 71,472 18,940 ### ### 0.0
2017-May-25 Thu 0.52 0.53 0.51 0.53 ### ### 0.0
2017-May-24 Wed 0.54 0.55 ### ### 178,255 49,020 23.1 23.1 0.0
2017-May-23 Tue 0.545 0.545 0.53 0.54 ### ### 0.0
2017-May-22 Mon 0.54 0.55 ### 0.545 118,142 32,489 ### ### 0.0
2017-May-19 Fri 0.53 0.54 0.53 ### 76.6 76.6 0.0
2017-May-18 Thu ### 0.55 0.52 ### 112,129 59,989 70.7 70.7 0.0
2017-May-17 Wed 0.545 0.545 0.52 0.54 ### ### 0.0
2017-May-16 Tue 0.56 0.56 ### 0.55 94,146 ### ### ### ###
2017-May-15 Mon 0.54 0.56 0.53 0.555 ### ### ###
2017-May-12 Fri 0.53 0.57 ### 0.54 203,249 57,925 86.3 86.3 0.0
2017-May-11 Thu ### 0.525 ### ### ### ### 0.0
2017-May-10 Wed 0.51 0.525 0.5 0.5 18.3 18.3 0.0
2017-May-09 Tue 0.5 0.545 ### 0.53 129,371 35,253 ### ### 0.0
2017-May-08 Mon 0.52 0.52 0.48 0.51 18.3 18.3 ###
2017-May-05 Fri 0.56 0.56 0.485 0.55 1,052,029 549,685 19.8 19.8 ###
2017-May-04 Thu 0.59 0.59 0.55 ### 127,440 72,640 8.1 8.1 0.0
2017-May-03 Wed 0.57 0.59 ### 0.59 318,522 ### 91.3 91.3 0.0
2017-May-02 Tue 0.57 ### ### ### 93.1 93.1 0.0
2017-May-01 Mon 0.58 ### 0.58 0.58 664,649 192,748 ### ### ###
2017-Apr-28 Fri ### ### 0.59 ### 370,746 109,370 15.4 15.4 0.0
2017-Apr-27 Thu 0.645 0.645 ### ### 14.6 14.6 0.0
2017-Apr-26 Wed 0.655 0.675 ### 0.645 182,646 61,643 26.0 26.0 ###
2017-Apr-24 Mon ### ### 0.645 ### 127,851 ### ### ### 0.0
2017-Apr-21 Fri 0.675 ### ### ### 325,152 0 24.5 24.5 0.0
2017-Apr-20 Thu 0.675 ### 0.675 0.685 117,747 ### ### ### 0.0
2017-Apr-19 Wed ### ### 0.675 ### ### ### 0.0
2017-Apr-18 Tue ### 0.7 0.675 ### 151,279 ### ### ### 0.0
2017-Apr-13 Thu ### 0.7 0.685 ### 90,579 62,725 ### ### 0.0
2017-Apr-12 Wed ### ### ### 0.7 328,550 0 31.0 31.0 ###
2017-Apr-11 Tue 0.7 0.71 ### 0.7 174,128 ### ### ### ###
2017-Apr-10 Mon ### 0.7 ### ### 60,049 ### ### ### 0.0
2017-Apr-07 Fri ### 0.7 ### 0.7 83.7 83.7 ###
2017-Apr-06 Thu 0.675 0.7 0.675 ### ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 64,280 0 ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 189,375 0 ### ### 0.0
2017-Apr-03 Mon 0.7 0.7 ### ### ### ### 0.0
2017-Mar-31 Fri 0.7 0.72 0.7 0.72 87.4 87.4 ###
2017-Mar-30 Thu 0.72 0.725 ### 0.725 239,125 86,682 ### ### ###
2017-Mar-29 Wed ### 0.73 ### 0.725 797,845 ### ### ### ###
2017-Mar-28 Tue ### 0.72 0.71 ### 235,687 ### 69.0 69.0 0.0
2017-Mar-27 Mon 0.71 0.725 ### 0.725 ### ### ###
2017-Mar-24 Fri 0.7 0.725 ### 0.7 388,184 ### ### ### ###
2017-Mar-23 Thu ### 0.725 ### 0.7 ### ### ###
2017-Mar-22 Wed ### 0.73 ### 0.73 177,355 ### ### ### 0.1
2017-Mar-21 Tue 0.72 ### ### 0.73 124,956 0 ### ### 0.1
2017-Mar-20 Mon 0.72 0.725 0.71 0.72 ### ### ###
2017-Mar-17 Fri 0.71 ### ### 0.73 ### ### 0.1
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed 0.7 ### ### ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 0.655 ### 0.655 ### 143,246 ### 85.8 85.8 0.0
2017-Mar-10 Fri ### 0.655 ### ### 153,849 50,385 ### ### 0.0
2017-Mar-09 Thu ### 0.655 ### ### 252,573 ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 266,745 0 88.9 88.9 0.0
2017-Mar-07 Tue 0.625 ### ### ### 66,986 0 ### ### 0.0
2017-Mar-06 Mon ### ### ### ### ### ### 0.0
2017-Mar-03 Fri 0.625 0.645 ### 0.645 ### ### ###
2017-Mar-02 Thu ### 0.655 ### 0.645 ### ### ###
2017-Mar-01 Wed 0.575 ### 0.57 ### ### ### 0.0
2017-Feb-28 Tue ### ### 0.59 ### 632,640 186,628 25.2 25.2 0.0
2017-Feb-27 Mon 0.57 0.645 0.57 ### 704,249 ### ### ### 0.0
2017-Feb-24 Fri 0.59 ### 0.57 ### ### ### 0.0
2017-Feb-23 Thu 0.645 0.645 0.55 ### 1,553,759 928,371 4.8 4.8 0.0
2017-Feb-22 Wed 0.7 0.71 ### 0.625 1.0 1.0 0.0
2017-Feb-21 Tue 0.75 0.75 0.7 0.72 10.3 10.3 ###
2017-Feb-20 Mon ### 0.76 0.72 0.755 813,656 ### ### ### ###
2017-Feb-17 Fri 0.76 0.76 0.73 0.75 751,685 ### 22.7 22.7 ###
2017-Feb-16 Thu 0.755 ### 0.73 0.76 951,345 347,240 79.0 79.0 0.1
2017-Feb-15 Wed 0.745 ### ### 0.76 84.8 84.8 0.1
2017-Feb-14 Tue 0.74 0.755 0.73 0.75 ### ### ###
2017-Feb-13 Mon 0.73 0.74 0.725 ### 74.8 74.8 0.0
2017-Feb-10 Fri ### ### ### 0.725 470,477 0 ### ### ###
2017-Feb-09 Thu 0.73 0.74 0.72 0.73 744,827 543,723 ### ### 0.1
2017-Feb-08 Wed ### 0.73 ### 0.72 73.6 73.6 ###
2017-Feb-07 Tue 0.72 0.725 ### 0.72 399,844 144,943 ### ### ###
2017-Feb-06 Mon 0.7 0.72 0.7 ### 350,580 ### 89.3 89.3 0.0
2017-Feb-03 Fri ### 0.725 ### 0.71 294,529 ### ### ### ###
2017-Feb-02 Thu ### ### ### ### 297,448 0 83.0 83.0 0.0
2017-Feb-01 Wed 0.71 0.72 ### 0.7 21.6 21.6 ###
2017-Jan-31 Tue 0.71 0.71 ### ### 798,225 ### 16.6 16.6 0.0
2017-Jan-30 Mon 0.73 ### 0.71 0.71 14.9 14.9 ###
2017-Jan-27 Fri 0.73 0.74 0.72 ### 1,340,451 978,529 ### ### 0.0
2017-Jan-25 Wed ### 0.745 ### 0.725 1,814,476 ### ### ### ###
2017-Jan-24 Tue ### ### 0.685 0.7 ### ### ###
2017-Jan-23 Mon 0.685 0.71 0.685 ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 365,427 0 ### ### 0.0
2017-Jan-19 Thu 0.645 ### 0.625 ### 87.9 87.9 0.0
2017-Jan-18 Wed ### ### 0.645 ### ### ### 0.0
2017-Jan-17 Tue 0.7 0.7 ### ### ### ### 0.0
2017-Jan-16 Mon 0.675 ### ### 0.685 ### ### 0.0
2017-Jan-13 Fri 0.675 ### 0.645 ### 1,993,522 ### ### ### 0.0
2017-Jan-12 Thu ### 0.7 ### 0.675 2,177,077 761,976 ### ### 0.0
2017-Jan-11 Wed 0.53 0.585 0.525 0.555 1,495,284 829,882 ### ### ###
2017-Jan-10 Tue 0.51 0.53 0.5 ### 82.2 82.2 0.0
2017-Jan-09 Mon 0.5 0.51 0.485 0.5 68.8 68.8 0.0
2017-Jan-06 Fri 0.49 ### 0.485 0.51 1,190,245 ### ### ### ###
2017-Jan-05 Thu 0.445 0.487 ### 0.47 726,524 ### 94.7 94.7 ###
2017-Jan-04 Wed 0.43 0.46 0.41 0.44 616,379 268,124 ### ### ###
2017-Jan-03 Tue 0.44 ### 0.44 0.44 ### ### ###
2016-Dec-30 Fri 0.44 0.44 0.41 ### 198,626 ### ### ### 0.0
2016-Dec-29 Thu 0.44 0.45 0.42 0.43 ### ### ###
2016-Dec-28 Wed 0.425 0.445 0.42 0.44 91.1 91.1 ###
2016-Dec-23 Fri 0.45 ### 0.43 0.43 ### ### ###
2016-Dec-22 Thu 0.5 0.53 0.44 0.45 1,663,153 806,629 1.8 1.8 0.0
2016-Dec-21 Wed 0.45 ### 0.45 0.48 96.5 96.5 0.0
2016-Dec-20 Tue 0.42 0.455 0.4 0.44 95.1 95.1 ###
2016-Dec-19 Mon 0.42 0.44 ### 0.43 90.1 90.1 ###
2016-Dec-16 Fri 0.4 ### 0.4 0.4 72.3 72.3 0.0
2016-Dec-15 Thu ### 0.41 0.385 0.41 78,543 31,220 ### ### ###
2016-Dec-14 Wed 0.4 0.42 ### ### ### ### 0.0
2016-Dec-13 Tue ### 0.4 ### ### 96.9 96.9 0.0
2016-Dec-12 Mon 0.355 ### ### 0.375 ### ### ###
2016-Dec-09 Fri 0.345 0.355 0.345 0.355 64,257 22,489 88.0 88.0 0.0
2016-Dec-08 Thu ### ### ### ### 15,354 0 ### ### 0.0
2016-Dec-07 Wed ### ### ### ### 64.6 64.6 0.0
2016-Dec-06 Tue ### ### ### ### 309,749 0 ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 117,222 0 ### ### 0.0
2016-Dec-02 Fri 0.345 ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 430,657 0 5.9 5.9 0.0
2016-Nov-30 Wed ### ### ### 0.345 19,186 0 ### ### 0.0
2016-Nov-29 Tue 0.345 ### ### ### ### ### 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### 0.345 92.6 92.6 0.0
2016-Nov-24 Thu ### ### ### ### 24,941 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 95.1 95.1 0.0
2016-Nov-22 Tue ### 0.345 0.325 0.345 296,446 ### ### ### 0.0
2016-Nov-21 Mon ### 0.345 ### ### 124,745 ### ### ### 0.0
2016-Nov-18 Fri 0.345 0.345 0.345 0.345 70.2 70.2 0.0
2016-Nov-17 Thu ### 0.347 ### ### 15,143 2,627 ### ### 0.0
2016-Nov-16 Wed ### 0.345 ### 0.345 49,759 8,583 ### ### 0.0
2016-Nov-15 Tue ### 0.345 ### 0.345 ### ### 0.0
2016-Nov-14 Mon ### ### ### 0.345 7,685 0 ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 85.9 85.9 0.0
2016-Nov-10 Thu ### ### ### ### 32,976 0 ### ### 0.0
2016-Nov-09 Wed ### ### ### ### 48,429 0 90.6 90.6 0.0
2016-Nov-08 Tue ### ### ### ### 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri ### 0.342 ### ### ### ### 0.0
2016-Nov-03 Thu 0.347 0.347 ### 0.345 93,852 16,283 29.1 29.1 0.0
2016-Nov-02 Wed 0.342 0.345 ### 0.345 168,075 ### ### ### 0.0
2016-Nov-01 Tue ### 0.345 ### ### 72.3 72.3 0.0
2016-Oct-31 Mon 0.345 0.345 ### ### ### ### 0.0
2016-Oct-28 Fri 0.345 0.345 ### ### ### ### 0.0
2016-Oct-27 Thu ### 0.342 ### ### 16,072 2,748 ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 778 0 80.5 80.5 0.0
2016-Oct-25 Tue 0.345 0.345 ### ### 51,055 ### ### ### 0.0
2016-Oct-24 Mon ### 0.345 ### 0.345 ### ### 0.0
2016-Oct-21 Fri 0.345 0.345 0.345 0.345 73.5 73.5 0.0
2016-Oct-20 Thu ### 0.345 ### ### 112,287 ### 66.6 66.6 0.0
2016-Oct-19 Wed 0.345 0.345 0.342 0.345 66.5 66.5 0.0
2016-Oct-18 Tue ### 0.345 ### ### ### ### 0.0
2016-Oct-17 Mon 0.345 ### 0.345 0.345 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 88.6 88.6 0.0
2016-Oct-13 Thu 0.345 0.345 0.345 0.345 1,453 ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### 22,922 0 89.7 89.7 0.0
2016-Oct-11 Tue ### ### ### ### 28,020 0 ### ### 0.0
2016-Oct-10 Mon 0.342 0.342 ### ### 89,254 ### 31.4 31.4 0.0
2016-Oct-07 Fri 0.342 0.345 ### ### 155,281 26,785 32.2 32.2 0.0
2016-Oct-06 Thu 0.345 0.345 0.342 0.345 27,942 ### ### ### 0.0
2016-Oct-05 Wed ### 0.345 ### ### 71,725 12,372 73.7 73.7 0.0
2016-Oct-04 Tue ### 0.345 ### ### 76.3 76.3 0.0
2016-Oct-03 Mon ### 0.342 ### ### 93,124 15,924 26.2 26.2 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 46,554 0 16.9 16.9 0.0
2016-Sep-28 Wed ### ### ### ### 26.0 26.0 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 90.1 90.1 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### 0.325 ### ### ### 0.0
2016-Sep-21 Wed ### ### ### ### 5,759 0 90.2 90.2 0.0
2016-Sep-20 Tue 0.325 ### 0.325 ### ### ### 0.0
2016-Sep-19 Mon ### ### 0.325 0.325 15.1 15.1 ###
2016-Sep-16 Fri 0.325 ### 0.325 0.325 26,689 ### ### ### ###
2016-Sep-15 Thu 0.327 ### 0.327 ### 76.0 76.0 0.0
2016-Sep-14 Wed 0.325 ### 0.325 ### 83.8 83.8 0.0
2016-Sep-13 Tue ### ### 0.325 0.325 22.7 22.7 ###
2016-Sep-12 Mon ### ### ### ### 37,989 0 82.1 82.1 0.0
2016-Sep-09 Fri ### ### 0.325 ### 87.6 87.6 0.0
2016-Sep-08 Thu ### ### ### ### 80.0 80.0 0.0
2016-Sep-07 Wed ### ### ### ### 30,240 0 65.0 65.0 0.0
2016-Sep-06 Tue ### ### ### ### 90.0 90.0 0.0
2016-Sep-05 Mon ### ### ### ### ### ### 0.0
2016-Sep-02 Fri ### ### ### ### ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 79.5 79.5 0.0
2016-Aug-31 Wed ### 0.345 ### 0.345 ### ### 0.0
2016-Aug-30 Tue ### ### 0.327 ### 20.8 20.8 0.0
2016-Aug-29 Mon 0.345 ### ### ### 19.0 19.0 0.0
2016-Aug-26 Fri ### ### ### ### 28,541 0 88.9 88.9 0.0
2016-Aug-25 Thu ### ### ### ### 74,457 0 81.5 81.5 0.0
2016-Aug-24 Wed 0.345 0.345 ### ### 17.3 17.3 0.0
2016-Aug-23 Tue 0.342 0.345 0.342 0.345 5,674 1,949 79.3 79.3 0.0
2016-Aug-22 Mon ### 0.345 ### 0.345 86.0 86.0 0.0
2016-Aug-19 Fri 0.342 0.345 ### 0.345 19,340 ### 73.7 73.7 0.0
2016-Aug-18 Thu ### 0.345 ### ### 70.2 70.2 0.0
2016-Aug-17 Wed 0.345 0.345 ### ### 31,453 5,425 24.2 24.2 0.0
2016-Aug-16 Tue 0.347 0.347 ### ### 50,576 8,774 ### ### 0.0
2016-Aug-15 Mon 0.347 ### 0.345 ### ### ### 0.0
2016-Aug-12 Fri 0.355 0.355 0.345 0.355 64.6 64.6 0.0
2016-Aug-11 Thu 0.345 0.355 ### 0.355 78,858 ### 88.8 88.8 0.0
2016-Aug-10 Wed ### ### 0.345 ### ### ### 0.0
2016-Aug-09 Tue 0.355 ### 0.345 ### 91,650 ### 82.9 82.9 0.0
2016-Aug-08 Mon ### 0.355 ### 0.355 ### ### 0.0
2016-Aug-05 Fri 0.347 ### 0.342 0.345 24,455 4,181 23.7 23.7 0.0
2016-Aug-04 Thu ### ### 0.345 ### ### ### 0.0
2016-Aug-03 Wed ### 0.342 ### ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 25,470 0 92.6 92.6 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 35,185 0 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### 9,646 0 ### ### 0.0
2016-Jul-26 Tue ### 0.352 ### ### 24,352 4,285 ### ### 0.0
2016-Jul-25 Mon ### 0.345 ### 0.345 47,957 8,272 ### ### 0.0
2016-Jul-22 Fri 0.355 ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 464,489 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 9,753 0 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 70.0 70.0 0.0
2016-Jul-18 Mon 0.345 0.355 0.345 0.345 64.6 64.6 0.0
2016-Jul-15 Fri 0.345 0.345 ### 0.345 ### ### 0.0
2016-Jul-14 Thu ### ### ### 0.345 31,528 0 88.4 88.4 0.0
2016-Jul-13 Wed 0.345 0.345 ### 0.345 191,348 ### ### ### 0.0
2016-Jul-12 Tue ### ### 0.325 ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri 0.355 ### 0.355 ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 95.2 95.2 0.0
2016-Jul-06 Wed 0.345 0.345 ### ### 14.1 14.1 0.0
2016-Jul-05 Tue 0.355 0.355 ### 0.345 16.5 16.5 0.0
2016-Jul-04 Mon 0.345 0.355 0.345 0.355 83.6 83.6 0.0
2016-Jul-01 Fri 0.345 ### 0.345 ### 206,327 ### ### ### 0.0
2016-Jun-30 Thu 0.347 ### 0.345 ### 200,183 ### 72.1 72.1 0.0
2016-Jun-29 Wed ### ### 0.345 ### ### ### 0.0
2016-Jun-28 Tue 0.345 ### 0.345 ### 76,486 ### 81.7 81.7 0.0
2016-Jun-27 Mon 0.345 0.355 0.345 ### 257,552 90,143 ### ### 0.0
2016-May-27 Fri ### ### ### ### 31,759 0 80.0 80.0 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### ### ### ### 42,658 0 ### ### 0.0
2016-May-24 Tue ### ### ### ### 184,545 0 91.3 91.3 0.0
2016-May-23 Mon ### ### ### ### 136,072 0 ### ### 0.0
2016-May-20 Fri ### ### ### ### 9,981 0 ### ### 0.0
2016-May-19 Thu ### ### ### ### 90,651 0 89.2 89.2 0.0
2016-May-18 Wed ### 0.345 ### 0.345 35,776 6,171 ### ### 0.0
2016-May-17 Tue ### ### ### ### ### ### 0.0
2016-May-16 Mon 0.345 0.345 ### ### 127,476 21,989 ### ### 0.0
2016-May-13 Fri ### 0.345 ### 0.345 129,773 22,385 91.9 91.9 0.0
2016-May-12 Thu ### ### ### ### 137,481 0 86.0 86.0 0.0
2016-May-11 Wed ### ### ### ### 87.6 87.6 0.0
2016-May-10 Tue ### ### ### ### 175,748 0 ### ### 0.0
2016-May-09 Mon 0.342 0.345 ### ### 25.5 25.5 0.0
2016-May-06 Fri ### 0.345 ### 0.345 82.2 82.2 0.0
2016-May-05 Thu ### ### ### ### 49,029 0 21.3 21.3 0.0
2016-May-04 Wed ### 0.345 ### 0.345 ### ### 0.0
2016-May-03 Tue ### 0.345 ### 0.345 74.7 74.7 0.0
2016-May-02 Mon ### ### ### 0.345 76,240 0 79.1 79.1 0.0
2016-Apr-29 Fri ### ### ### 0.345 ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 0.345 0.345 ### ### 47,376 8,172 19.5 19.5 0.0
2016-Apr-26 Tue ### 0.345 ### 0.345 71,820 12,388 84.7 84.7 0.0
2016-Apr-22 Fri ### ### 0.325 ### 325,578 ### ### ### 0.0
2016-Apr-21 Thu ### 0.345 ### 0.345 75,829 13,080 85.3 85.3 0.0
2016-Apr-20 Wed 0.345 0.345 ### 0.345 ### ### 0.0
2016-Apr-19 Tue 0.345 0.355 ### 0.345 72.7 72.7 0.0
2016-Apr-18 Mon 0.345 0.345 ### 0.345 141,844 ### 69.9 69.9 0.0
2016-Apr-15 Fri 0.342 0.345 ### 0.345 ### ### 0.0
2016-Apr-14 Thu ### 0.345 ### 0.345 ### ### 0.0
2016-Apr-13 Wed 0.345 ### ### 0.345 ### ### 0.0
2016-Apr-12 Tue ### 0.345 ### 0.345 120,759 ### 81.5 81.5 0.0
2016-Apr-11 Mon ### ### ### 0.345 189,774 0 ### ### 0.0
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 11.9 11.9 0.0
2016-Apr-06 Wed ### ### 0.345 ### 65.7 65.7 0.0
2016-Apr-05 Tue ### 0.355 0.345 0.355 135,957 47,584 86.6 86.6 0.0
2016-Apr-04 Mon 0.347 0.352 0.345 0.345 ### ### 0.0
2016-Apr-01 Fri ### ### ### 0.355 22.8 22.8 0.0
2016-Mar-31 Thu ### ### 0.345 ### 126,857 21,882 9.6 9.6 0.0
2016-Mar-30 Wed 0.345 ### 0.345 ### ### ### 0.0
2016-Mar-29 Tue 0.355 ### ### 0.345 383,174 0 18.7 18.7 0.0
2016-Mar-24 Thu ### ### ### ### 61,274 0 ### ### 0.0
2016-Mar-23 Wed ### 0.355 ### 0.345 57,946 10,285 ### ### 0.0
2016-Mar-22 Tue ### ### ### ### 83,140 0 ### ### 0.0
2016-Mar-21 Mon ### ### 0.345 ### 73.7 73.7 0.0
2016-Mar-18 Fri 0.345 ### 0.345 ### 119,976 ### ### ### 0.0
2016-Mar-17 Thu ### ### 0.345 0.345 42,555 7,340 10.0 10.0 0.0
2016-Mar-16 Wed ### ### 0.345 ### 14.1 14.1 0.0
2016-Mar-15 Tue ### ### ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 99,977 0 ### ### 0.0
2016-Mar-11 Fri ### ### ### 0.355 80.2 80.2 0.0
2016-Mar-10 Thu ### 0.345 ### ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### 26,222 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 149,454 0 ### ### 0.0
2016-Mar-07 Mon ### 0.345 ### ### 283,975 48,985 ### ### 0.0
2016-Mar-04 Fri ### ### ### ### 87,148 0 ### ### 0.0
2016-Mar-03 Thu ### ### 0.325 ### ### ### 0.0
2016-Mar-02 Wed ### ### 0.325 ### 69,772 ### ### ### 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 80.2 80.2 0.0
2016-Feb-26 Fri ### ### ### ### 50,628 0 85.1 85.1 0.0
2016-Feb-25 Thu ### ### ### ### 87,876 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 15,982 0 89.5 89.5 0.0
2016-Feb-23 Tue ### ### ### ### 42,125 0 86.8 86.8 0.0
2016-Feb-22 Mon ### ### ### ### 66.9 66.9 0.0
2016-Feb-19 Fri ### ### 0.325 ### 125,287 20,359 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 76.5 76.5 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 64.1 64.1 0.0
2016-Feb-15 Mon 0.345 ### ### ### 22.5 22.5 0.0
2016-Feb-12 Fri ### 0.345 ### 0.345 ### ### 0.0
2016-Feb-11 Thu ### 0.355 ### ### 90.2 90.2 0.0
2016-Feb-10 Wed ### ### ### 0.345 89.8 89.8 0.0
2016-Feb-09 Tue 0.347 0.355 ### ### 167,928 ### 30.2 30.2 0.0
2016-Feb-08 Mon 0.355 0.355 ### ### 55,971 ### ### ### 0.0
2016-Feb-05 Fri 0.345 0.355 0.345 0.355 31,626 ### 86.5 86.5 0.0
2016-Feb-04 Thu ### ### ### 0.355 79.6 79.6 0.0
2016-Feb-03 Wed ### ### ### ### 19,525 0 91.2 91.2 0.0
2016-Feb-02 Tue ### ### ### ### 171,872 0 ### ### 0.0
2016-Feb-01 Mon ### 0.345 ### 0.345 89.4 89.4 0.0
2016-Jan-29 Fri ### 0.345 ### 0.345 68,578 11,829 88.3 88.3 0.0
2016-Jan-28 Thu ### ### ### ### 69,953 0 65.6 65.6 0.0
2016-Jan-27 Wed ### 0.345 ### ### 48,724 ### 91.0 91.0 0.0
2016-Jan-25 Mon 0.345 0.345 ### ### 211,181 36,428 ### ### 0.0
2016-Jan-22 Fri ### 0.345 ### 0.345 79.7 79.7 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### 0.345 ### 0.345 86.4 86.4 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon 0.355 0.355 ### ### 10.2 10.2 0.0
2016-Jan-15 Fri ### ### ### 0.345 30.4 30.4 0.0
2016-Jan-14 Thu ### ### ### 0.355 ### ### 0.0
2016-Jan-13 Wed ### ### 0.355 ### 135,122 23,984 12.9 12.9 0.0
2016-Jan-12 Tue ### ### ### ### 167,283 0 ### ### 0.0
2016-Jan-11 Mon 0.355 ### 0.355 ### 97.4 97.4 0.0
2016-Jan-08 Fri ### 0.375 ### ### 79.0 79.0 0.0
2016-Jan-07 Thu 0.357 0.375 0.355 ### 92.8 92.8 0.0
2016-Jan-06 Wed ### ### 0.355 0.355 83,146 14,758 9.7 9.7 0.0
2016-Jan-05 Tue ### 0.372 ### ### 74,025 ### 89.9 89.9 0.0
2016-Jan-04 Mon ### ### ### 0.355 20.1 20.1 0.0
2015-Dec-31 Thu ### ### ### ### ### ### 0.0
2015-Dec-30 Wed ### ### 0.345 ### 70.0 70.0 0.0
2015-Dec-29 Tue ### ### 0.345 ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed 0.355 ### ### ### 323,720 0 15.6 15.6 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon ### ### 0.325 0.345 ### ### 0.0
2015-Dec-18 Fri ### 0.345 ### ### 63.1 63.1 0.0
2015-Dec-17 Thu ### 0.345 ### ### 379,980 65,546 90.1 90.1 0.0
2015-Dec-16 Wed 0.325 ### ### ### ### ### 0.0
2015-Dec-15 Tue 0.325 ### ### ### ### ### 0.0
2015-Dec-14 Mon ### ### 0.325 ### 169,543 27,550 ### ### 0.0
2015-Dec-11 Fri 0.327 ### 0.325 ### 31,055 5,046 80.3 80.3 0.0
2015-Dec-10 Thu ### ### ### ### ### ### 0.0
2015-Dec-09 Wed ### ### 0.325 ### 19.5 19.5 0.0
2015-Dec-08 Tue ### ### ### ### 182,725 0 25.3 25.3 0.0
2015-Dec-07 Mon ### ### 0.325 ### 133,227 21,649 29.0 29.0 0.0
2015-Dec-04 Fri ### ### 0.325 ### 89.7 89.7 0.0
2015-Dec-03 Thu ### ### ### ### 204,174 0 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### 0.345 ### ### 0.0
2015-Dec-01 Tue 0.345 0.355 ### 0.345 236,427 ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 2,787,349 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### 0.345 ### ### 0.0
2015-Nov-26 Thu 0.347 ### ### ### 9.1 9.1 0.0
2015-Nov-25 Wed 0.355 ### 0.342 0.345 16.2 16.2 0.0
2015-Nov-24 Tue 0.355 ### ### ### 23.1 23.1 0.0
2015-Nov-23 Mon ### ### ### ### 452,386 0 14.7 14.7 0.0
2015-Nov-20 Fri ### ### ### ### 68.2 68.2 0.0
2015-Nov-19 Thu ### 0.375 0.355 ### 64.4 64.4 0.0
2015-Nov-18 Wed 0.355 ### 0.355 0.355 171,249 ### ### ### 0.0
2015-Nov-17 Tue 0.355 ### ### 0.355 ### ### 0.0
2015-Nov-16 Mon ### 0.375 ### ### ### ### 0.0
2015-Nov-13 Fri 0.372 0.372 0.347 0.355 758,585 ### 7.2 7.2 0.0
2015-Nov-12 Thu ### ### ### ### 83,179 0 89.5 89.5 0.0
2015-Nov-11 Wed 0.375 0.375 ### 0.375 ### ### ###
2015-Nov-10 Tue ### 0.375 0.355 ### ### ### 0.0
2015-Nov-09 Mon 0.375 ### ### 0.375 79.0 79.0 ###
2015-Nov-06 Fri ### 0.375 ### 0.375 81.5 81.5 ###
2015-Nov-05 Thu ### ### ### ### 212,921 0 98.1 98.1 0.0
2015-Nov-04 Wed ### ### 0.325 ### 141,940 ### ### ### 0.0
2015-Nov-03 Tue 0.325 ### ### ### 139,444 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 367,789 0 87.2 87.2 0.0
2015-Oct-29 Thu 0.345 0.345 ### 0.345 221,580 38,222 77.9 77.9 0.0
2015-Oct-28 Wed ### 0.345 0.325 0.345 85.1 85.1 0.0
2015-Oct-27 Tue ### 0.355 ### ### 658,970 ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 94.2 94.2 0.0
2015-Oct-23 Fri ### ### ### ### 80.9 80.9 0.0
2015-Oct-22 Thu ### ### ### ### 17.8 17.8 0.0
2015-Oct-21 Wed ### ### ### ### 64.6 64.6 0.0
2015-Oct-20 Tue ### ### ### ### 439,282 0 74.0 74.0 0.0
2015-Oct-19 Mon ### ### ### ### 369,553 0 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 1,743,621 0 ### ### 0.0
2015-Oct-15 Thu ### 0.372 0.29 ### 0.2 0.2 0.0
2015-Oct-14 Wed 0.385 ### 0.375 0.385 151,553 ### 67.4 67.4 0.0
2015-Oct-13 Tue 0.385 ### ### ### ### ### 0.0
2015-Oct-12 Mon 0.4 ### ### ### ### ### 0.0
2015-Oct-09 Fri 0.41 ### ### 0.4 ### ### 0.0
2015-Oct-08 Thu 0.345 0.43 0.345 0.41 ### ### ###
2015-Oct-07 Wed ### 0.345 ### ### 204,780 35,324 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 406,144 0 96.5 96.5 0.0
2015-Oct-05 Mon ### 0.325 ### ### 60.2 60.2 0.0
2015-Oct-02 Fri ### 0.325 ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### 0.325 ### 0.325 ### ### ###
2015-Sep-30 Wed ### ### ### ### 10.8 10.8 0.0
2015-Sep-29 Tue ### ### ### ### 156,929 0 ### ### 0.0
2015-Sep-28 Mon ### ### 0.325 ### ### ### 0.0
2015-Sep-25 Fri ### ### 0.325 ### ### ### 0.0
2015-Sep-24 Thu ### ### 0.325 ### 143,429 ### 61.7 61.7 0.0
2015-Sep-23 Wed ### ### ### ### ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 167,089 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### ### ### 0.0
2015-Sep-18 Fri 0.325 ### ### ### 3,896,572 0 17.3 17.3 0.0
2015-Sep-17 Thu ### ### 0.327 ### 19.6 19.6 0.0
2015-Sep-16 Wed ### ### 0.325 ### ### ### 0.0
2015-Sep-15 Tue ### ### 0.325 0.325 122,126 19,845 ### ### ###
2015-Sep-14 Mon ### ### 0.325 ### 323,655 ### 83.8 83.8 0.0
2015-Sep-11 Fri 0.325 0.345 0.325 ### 278,254 ### 84.4 84.4 0.0
2015-Sep-10 Thu 0.325 0.345 0.325 0.325 74.1 74.1 ###
2015-Sep-09 Wed 0.345 ### 0.325 ### 588,346 ### ### ### 0.0
2015-Sep-08 Tue ### ### 0.325 ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 704,171 0 10.2 10.2 0.0
2015-Sep-04 Fri ### ### ### ### 82.8 82.8 0.0
2015-Sep-03 Thu 0.345 0.355 ### ### 478,128 ### ### ### 0.0
2015-Sep-02 Wed ### 0.355 0.345 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 108,988 0 ### ### 0.0
2015-Aug-31 Mon 0.355 ### ### ### 663,877 0 83.2 83.2 0.0
2015-Aug-28 Fri 0.345 ### 0.345 ### 214,953 37,079 95.2 95.2 0.0
2015-Aug-27 Thu ### ### 0.345 0.345 97,442 ### 7.3 7.3 0.0
2015-Aug-26 Wed ### ### 0.345 0.355 ### ### 0.0
2015-Aug-25 Tue 0.345 ### 0.345 ### 174,225 30,053 ### ### 0.0
2015-Aug-24 Mon ### 0.355 ### ### ### ### 0.0
2015-Aug-21 Fri 0.355 ### ### ### 80.4 80.4 0.0
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 120,175 0 ### ### 0.0
2015-Aug-18 Tue 0.375 ### ### ### ### ### 0.0
2015-Aug-17 Mon 0.375 ### 0.355 ### 150,487 ### 86.4 86.4 0.0
2015-Aug-14 Fri ### ### 0.355 ### 318,759 56,579 ### ### 0.0
2015-Aug-13 Thu 0.375 0.375 0.355 ### 12.9 12.9 0.0
2015-Aug-12 Wed ### 0.375 0.355 0.375 119,446 ### ### ### ###
2015-Aug-11 Tue ### ### 0.355 ### 84.2 84.2 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### 0.375 ### 0.375 225,328 42,249 ### ### ###
2015-Aug-06 Thu ### 0.375 ### ### 91.2 91.2 0.0
2015-Aug-05 Wed ### ### ### ### 228,688 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 487,375 0 14.6 14.6 0.0
2015-Aug-03 Mon ### ### ### ### 15.1 15.1 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### 0.355 ### ### ### 0.0
2015-Jul-29 Wed 0.355 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### 0.355 358,728 0 84.9 84.9 0.0
2015-Jul-27 Mon ### ### ### ### 463,257 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 80,578 0 85.5 85.5 0.0
2015-Jul-23 Thu ### ### 0.345 ### ### ### 0.0
2015-Jul-22 Wed ### ### 0.345 ### 347,253 ### ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### 0.375 570,720 0 ### ### ###
2015-Jul-17 Fri ### ### ### ### 87.0 87.0 0.0
2015-Jul-16 Thu ### ### ### 0.375 85.6 85.6 ###
2015-Jul-15 Wed ### ### 0.375 ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 241,780 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 227,870 0 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu 0.385 ### 0.375 ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 81.6 81.6 0.0
2015-Jul-07 Tue ### ### 0.385 ### 326,228 ### 65.4 65.4 0.0
2015-Jul-06 Mon 0.4 0.4 ### 0.4 617,576 ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 467,826 0 76.1 76.1 0.0
2015-Jul-02 Thu ### 0.41 ### ### 81.8 81.8 0.0
2015-Jul-01 Wed ### ### ### 0.4 1,079,747 0 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 2,706,856 0 ### ### 0.0
2015-Jun-29 Mon ### ### ### 0.375 34.4 34.4 ###
2015-Jun-26 Fri 0.385 0.385 ### ### ### ### 0.0
2015-Jun-25 Thu 0.375 ### ### 0.385 924,255 0 89.6 89.6 0.0
2015-Jun-24 Wed 0.375 0.385 ### ### 83.9 83.9 0.0
2015-Jun-23 Tue ### ### ### 0.375 2,247,274 0 91.5 91.5 ###
2015-Jun-22 Mon ### 0.375 ### ### 97.9 97.9 0.0
2015-Jun-19 Fri 0.375 ### ### ### 2.2 2.2 0.0
2015-Jun-18 Thu 0.41 0.42 0.342 0.355 1.6 1.6 0.0
2015-Jun-17 Wed ### 0.45 ### ### ### ### 0.0
2015-Jun-16 Tue 0.47 0.48 0.4 0.4 8,734,058 3,842,985 ### ### 0.0
2015-Jun-15 Mon 0.57 ### 0.482 0.5 ### ### 0.0
2015-Jun-12 Fri ### ### ### ### 8,782,123 0 ### ### 0.0
2015-Jun-11 Thu 1.29 ### 1.26 ### ### ### 0.0
2015-Jun-10 Wed ### 1.29 1.25 1.29 137,383 174,476 87.6 87.6 0.1
2015-Jun-09 Tue 1.29 ### 1.27 1.29 75.9 75.9 0.1
2015-Jun-05 Fri 1.28 ### 1.27 ### 81.0 81.0 0.0
2015-Jun-04 Thu 1.28 ### 1.26 ### 86.8 86.8 0.0
2015-Jun-03 Wed 1.27 ### 1.27 1.28 83.2 83.2 ###
2015-Jun-02 Tue ### ### 1.285 ### ### ### 0.0
2015-Jun-01 Mon 1.345 ### ### ### 235,983 0 23.8 23.8 0.0
2015-May-29 Fri ### ### ### 1.345 444,541 0 26.8 26.8 ###
2015-May-28 Thu ### 1.345 ### ### 75.9 75.9 0.0
2015-May-27 Wed ### 1.345 ### 1.345 83.1 83.1 ###
2015-May-26 Tue 1.325 ### ### ### 73,245 0 ### ### 0.0
2015-May-25 Mon 1.345 1.345 1.325 ### 26.9 26.9 0.0
2015-May-22 Fri ### ### ### 1.345 123,171 0 85.6 85.6 ###
2015-May-21 Thu ### ### ### ### ### ### 0.0
2015-May-20 Wed ### ### ### ### 217,521 0 ### ### 0.0
2015-May-19 Tue ### ### ### ### 30.9 30.9 0.0
2015-May-18 Mon ### ### 1.345 ### ### ### 0.0
2015-May-15 Fri ### ### 1.345 ### ### ### 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed ### ### ### ### 86.0 86.0 0.0
2015-May-12 Tue ### ### 1.28 ### ### ### 0.0
2015-May-11 Mon 1.355 1.355 ### ### 167,874 ### 22.7 22.7 0.0
2015-May-08 Fri ### ### ### ### 69.3 69.3 0.0
2015-May-07 Thu ### ### 1.345 ### ### ### 0.0
2015-May-06 Wed ### ### 1.345 ### ### ### 0.0
2015-May-05 Tue ### ### 1.345 ### 86,487 ### ### ### 0.0
2015-May-04 Mon ### 1.372 ### ### 269,476 ### ### ### 0.0
2015-May-01 Fri ### ### ### ### 71,774 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 23.1 23.1 0.0
2015-Apr-24 Fri ### 1.385 ### ### 411,556 ### ### ### 0.0
2015-Apr-23 Thu ### 1.385 ### ### 741,457 513,458 ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 130,586 0 ### ### 0.0
2015-Apr-21 Tue 1.285 1.325 1.28 1.325 218,978 ### 91.7 91.7 0.1
2015-Apr-20 Mon 1.28 1.29 1.275 1.28 126,626 ### 75.7 75.7 ###
2015-Apr-17 Fri 1.27 1.275 1.26 1.275 ### ### ###
2015-Apr-16 Thu 1.24 1.28 1.24 1.27 86.4 86.4 ###
2015-Apr-15 Wed 1.27 1.27 ### 1.25 287,183 ### ### ### ###
2015-Apr-14 Tue 1.25 1.27 1.245 1.27 ### ### ###
2015-Apr-13 Mon 1.24 1.275 1.24 1.26 178,886 224,949 ### ### ###
2015-Apr-10 Fri 1.25 1.275 1.23 1.24 21.1 21.1 0.1
2015-Apr-09 Thu 1.25 1.26 1.245 1.255 107,372 134,483 77.2 77.2 ###
2015-Apr-08 Wed 1.245 1.26 1.23 1.26 ### ### ###
2015-Apr-07 Tue 1.25 1.26 1.21 1.245 ### ### 0.1
2015-Apr-02 Thu 1.24 1.27 1.22 ### 84.3 84.3 0.0
2015-Apr-01 Wed 1.25 1.255 ### 1.25 ### ### ###
2015-Mar-31 Tue ### 1.29 1.24 1.25 195,621 ### ### ### ###
2015-Mar-30 Mon ### ### ### 1.27 19.5 19.5 ###
2015-Mar-27 Fri ### ### ### ### 283,159 0 ### ### 0.0
2015-Mar-26 Thu ### 1.327 ### 1.325 84.0 84.0 0.1
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### ### ### 1.325 ### ### 0.1
2015-Mar-23 Mon ### ### ### 1.325 75.1 75.1 0.1
2015-Mar-20 Fri ### 1.355 ### ### 14.2 14.2 0.0
2015-Mar-19 Thu 1.345 1.345 ### 1.345 48,976 ### 68.3 68.3 ###
2015-Mar-18 Wed ### ### ### ### 84.0 84.0 0.0
2015-Mar-17 Tue ### ### ### ### 140,783 0 ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 85.6 85.6 0.0
2015-Mar-13 Fri ### ### ### 1.345 91,655 0 ### ### ###
2015-Mar-12 Thu ### ### ### ### 154,873 0 ### ### 0.0
2015-Mar-11 Wed ### 1.345 ### 1.345 70.6 70.6 ###
2015-Mar-10 Tue ### 1.355 ### ### 253,327 171,629 75.4 75.4 0.0
2015-Mar-09 Mon ### 1.355 ### 1.355 ### ### ###
2015-Mar-06 Fri ### ### ### 1.345 104,449 0 75.7 75.7 ###
2015-Mar-05 Thu 1.325 ### ### ### 79,348 0 79.3 79.3 0.0
2015-Mar-04 Wed ### 1.325 ### 1.325 ### ### 0.1
2015-Mar-03 Tue ### ### ### ### 87.0 87.0 0.0
2015-Mar-02 Mon ### ### 1.325 ### ### ### 0.0
2015-Feb-27 Fri ### 1.375 ### ### 229,886 158,046 ### ### 0.0
2015-Feb-26 Thu 1.385 1.385 ### ### 170,288 117,924 30.1 30.1 0.0
2015-Feb-25 Wed ### ### 1.345 1.375 ### ### 0.1
2015-Feb-24 Tue 1.385 ### ### 1.355 17.4 17.4 ###
2015-Feb-23 Mon ### 1.385 ### 1.385 88.5 88.5 0.1
2015-Feb-20 Fri ### ### ### ### 178,474 0 29.9 29.9 0.0
2015-Feb-19 Thu ### ### ### ### 259,127 0 14.6 14.6 0.0
2015-Feb-18 Wed ### 1.4 ### ### 82.2 82.2 0.0
2015-Feb-17 Tue ### ### 1.325 ### 314,587 ### 87.9 87.9 0.0
2015-Feb-16 Mon ### ### 1.29 ### 221,820 143,073 86.4 86.4 0.0
2015-Feb-13 Fri ### ### 1.285 ### 62.2 62.2 0.0
2015-Feb-12 Thu ### ### 1.28 ### ### ### 0.0
2015-Feb-11 Wed ### 1.355 ### ### 13.8 13.8 0.0
2015-Feb-10 Tue ### ### ### 1.355 328,679 0 75.5 75.5 ###
2015-Feb-09 Mon ### ### ### ### 263,486 0 23.8 23.8 0.0
2015-Feb-06 Fri ### 1.375 ### 1.375 322,922 ### 84.2 84.2 0.1
2015-Feb-05 Thu ### ### ### ### 489,046 0 87.0 87.0 0.0
2015-Feb-04 Wed 1.28 ### 1.28 ### 495,386 317,047 ### ### 0.0
2015-Feb-03 Tue ### ### 1.28 1.285 286,487 183,351 17.5 17.5 ###
2015-Feb-02 Mon ### ### ### ### 23.1 23.1 0.0
2015-Jan-30 Fri ### 1.325 1.285 ### 587,443 ### ### ### 0.0
2015-Jan-29 Thu 1.285 ### 1.285 ### 188,788 ### 85.2 85.2 0.0
2015-Jan-28 Wed 1.285 ### 1.275 1.285 ### ### ###
2015-Jan-27 Tue 1.29 ### 1.285 ### 77.1 77.1 0.0
2015-Jan-23 Fri 1.29 ### 1.29 ### 79,947 ### ### ### 0.0
2015-Jan-22 Thu ### ### 1.29 ### 81,822 52,775 79.6 79.6 0.0
2015-Jan-21 Wed ### ### 1.28 ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 79.2 79.2 0.0
2015-Jan-19 Mon 1.29 ### 1.27 ### 88.8 88.8 0.0
2015-Jan-16 Fri 1.24 ### 1.24 ### 256,642 ### 95.5 95.5 0.0
2015-Jan-15 Thu 1.25 1.27 1.23 1.27 135,349 169,186 84.5 84.5 ###
2015-Jan-14 Wed 1.27 1.27 1.24 1.27 107,883 ### ### ### ###
2015-Jan-13 Tue 1.27 1.27 1.225 1.27 294,773 367,729 ### ### ###
2015-Jan-12 Mon ### 1.325 1.28 1.29 158,824 ### ### ### 0.1
2015-Jan-09 Fri ### ### 1.28 ### 165,073 105,646 20.7 20.7 0.0
2015-Jan-08 Thu 1.325 1.342 ### ### 26.2 26.2 0.0
2015-Jan-07 Wed 1.285 ### 1.285 1.325 179,082 ### ### ### 0.1
2015-Jan-06 Tue ### ### 1.29 ### 133,772 86,282 ### ### 0.0
2015-Jan-05 Mon 1.28 ### 1.28 ### 202,571 129,645 ### ### 0.0
2015-Jan-02 Fri 1.29 ### 1.275 1.29 ### ### 0.1
2014-Dec-31 Wed ### ### 1.275 ### 107,077 ### 73.1 73.1 0.0
2014-Dec-30 Tue 1.27 ### 1.26 ### 106,885 ### 87.2 87.2 0.0
2014-Dec-29 Mon 1.27 1.29 1.26 1.28 190,022 242,278 67.8 67.8 ###
2014-Dec-24 Wed 1.26 1.275 1.25 1.275 ### ### ###
2014-Dec-23 Tue 1.23 1.255 1.23 1.25 104,544 ### 87.6 87.6 ###
2014-Dec-22 Mon 1.225 1.24 1.22 1.23 60.4 60.4 0.1
2014-Dec-19 Fri 1.21 1.24 1.21 ### ### ### 0.0
2014-Dec-18 Thu 1.24 1.25 1.22 1.245 ### ### 0.1
2014-Dec-17 Wed ### 1.24 1.2 1.24 83.8 83.8 0.1
2014-Dec-16 Tue 1.24 1.24 1.2 ### 14.7 14.7 0.0
2014-Dec-15 Mon 1.2 1.24 ### 1.24 ### ### 0.1
2014-Dec-12 Fri 1.22 1.22 ### 1.2 175,827 107,254 ### ### 0.1
2014-Dec-11 Thu 1.21 1.22 ### 1.22 245,574 ### 77.6 77.6 0.1
2014-Dec-10 Wed 1.23 ### 1.21 1.21 143,140 ### ### ### ###
2014-Dec-09 Tue 1.275 1.285 1.22 1.25 25.9 25.9 ###
2014-Dec-08 Mon 1.25 1.28 1.24 1.275 130,225 164,083 85.5 85.5 ###
2014-Dec-05 Fri 1.24 1.24 1.222 1.24 74,143 91,270 ### ### 0.1
2014-Dec-04 Thu ### 1.25 1.225 1.245 218,256 ### 77.4 77.4 0.1
2014-Dec-03 Wed 1.24 1.255 1.222 1.245 ### ### 0.1
2014-Dec-02 Tue 1.24 1.25 ### 1.21 17.1 17.1 ###
2014-Dec-01 Mon 1.29 1.29 1.22 1.26 426,240 ### 31.4 31.4 ###
2014-Nov-28 Fri 1.345 1.345 ### ### 20.8 20.8 0.0
2014-Nov-27 Thu ### 1.375 ### ### 79.4 79.4 0.0
2014-Nov-26 Wed 1.345 ### 1.325 1.355 179,659 119,024 ### ### ###
2014-Nov-25 Tue ### 1.375 ### ### 15.9 15.9 0.0
2014-Nov-24 Mon 1.355 1.375 ### ### 293,472 ### ### ### 0.0
2014-Nov-21 Fri ### 1.385 1.345 ### 217,121 296,370 84.3 84.3 0.0
2014-Nov-20 Thu ### ### ### ### 283,441 0 ### ### 0.0
2014-Nov-19 Wed ### 1.385 1.345 ### ### ### 0.0
2014-Nov-18 Tue ### ### 1.355 ### 215,377 ### ### ### 0.0
2014-Nov-17 Mon ### 1.4 ### ### 372,921 261,044 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu 1.355 ### 1.345 ### 175,179 ### 31.7 31.7 0.0
2014-Nov-12 Wed ### ### ### 1.355 33.3 33.3 ###
2014-Nov-11 Tue ### ### ### ### 600,949 0 84.0 84.0 0.0
2014-Nov-10 Mon 1.29 ### 1.285 ### 763,854 490,776 ### ### 0.0
2014-Nov-07 Fri 1.24 ### ### ### ### ### 0.0
2014-Nov-06 Thu 1.245 1.245 1.225 1.24 115,989 143,246 38.2 38.2 0.1
2014-Nov-05 Wed 1.27 1.27 1.23 1.24 ### ### 0.1
2014-Nov-04 Tue 1.245 1.27 1.24 1.27 107,854 135,356 ### ### ###
2014-Nov-03 Mon 1.25 1.27 1.24 1.27 ### ### ###
2014-Oct-31 Fri 1.28 ### 1.26 1.285 275,742 ### ### ### ###
2014-Oct-30 Thu ### ### 1.27 ### 30.7 30.7 0.0
2014-Oct-29 Wed ### ### 1.28 ### 75.6 75.6 0.0
2014-Oct-28 Tue 1.28 ### 1.26 ### 88.4 88.4 0.0
2014-Oct-27 Mon 1.25 1.275 1.24 1.275 236,674 ### ### ### ###
2014-Oct-24 Fri 1.245 1.255 1.23 1.24 26.0 26.0 0.1
2014-Oct-23 Thu 1.25 1.25 1.227 1.25 106,056 131,350 71.7 71.7 ###
2014-Oct-22 Wed 1.23 ### 1.2 1.24 ### ### 0.1
2014-Oct-21 Tue 1.23 ### ### 1.2 ### ### 0.1
2014-Oct-20 Mon 1.23 1.24 1.23 1.23 ### ### 0.1
2014-Oct-17 Fri ### 1.22 ### 1.2 80.1 80.1 0.1
2014-Oct-16 Thu 1.175 ### ### ### 193,251 0 85.4 85.4 0.0
2014-Oct-15 Wed ### 1.21 1.175 1.175 196,759 ### 20.6 20.6 ###
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon ### 1.2 ### ### ### ### 0.0
2014-Oct-10 Fri ### 1.2 ### ### 19.5 19.5 0.0
2014-Oct-09 Thu 1.2 1.21 ### ### ### ### 0.0
2014-Oct-08 Wed 1.2 1.22 ### 1.22 86.7 86.7 0.1
2014-Oct-07 Tue 1.225 1.225 ### ### ### ### 0.0
2014-Oct-06 Mon 1.225 1.245 1.22 1.24 85,580 105,477 ### ### 0.1
2014-Oct-03 Fri ### 1.245 ### 1.245 191,481 ### ### ### 0.1
2014-Oct-02 Thu 1.23 1.23 ### 1.23 ### ### 0.1
2014-Oct-01 Wed 1.225 1.245 ### 1.225 460,624 ### ### ### 0.1
2014-Sep-30 Tue 1.255 1.255 ### 1.25 28.0 28.0 ###
2014-Sep-29 Mon 1.29 1.29 ### 1.255 326,388 210,520 ### ### ###
2014-Sep-26 Fri 1.26 1.29 1.26 1.28 ### ### ###
2014-Sep-25 Thu 1.28 1.29 1.26 1.275 32.6 32.6 ###
2014-Sep-24 Wed 1.285 ### ### 1.27 212,127 0 23.4 23.4 ###
2014-Sep-23 Tue ### ### ### 1.29 ### ### 0.1
2014-Sep-22 Mon ### ### ### 1.325 41.8 41.8 0.1
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### ### ### 1.325 138,473 0 23.7 23.7 0.1
2014-Sep-17 Wed ### ### ### ### 212,253 0 90.4 90.4 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon 1.325 1.345 1.325 1.345 87.1 87.1 ###
2014-Sep-12 Fri 1.375 1.375 ### ### ### ### 0.0
2014-Sep-11 Thu ### ### 1.355 1.355 ### ### ###
2014-Sep-10 Wed 1.375 1.385 ### ### 253,182 175,328 ### ### 0.0
2014-Sep-09 Tue ### 1.4 1.352 ### 260,423 358,342 14.6 14.6 0.0
2014-Sep-08 Mon ### 1.4 ### ### ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 343,827 0 78.0 78.0 0.0
2014-Sep-04 Thu 1.325 ### 1.325 ### 742,241 ### 93.3 93.3 0.0
2014-Sep-03 Wed ### 1.345 ### ### 183,880 123,659 ### ### 0.0
2014-Sep-02 Tue ### 1.345 ### ### 168,975 ### ### ### 0.0
2014-Sep-01 Mon ### 1.345 1.325 1.345 124,856 166,682 ### ### ###
2014-Aug-29 Fri ### ### ### ### 82.4 82.4 0.0
2014-Aug-28 Thu ### ### ### ### 140,727 0 17.6 17.6 0.0
2014-Aug-27 Wed ### ### ### ### 227,652 0 75.5 75.5 0.0
2014-Aug-26 Tue ### ### ### ### 86.3 86.3 0.0
2014-Aug-25 Mon ### ### 1.29 ### ### ### 0.0
2014-Aug-22 Fri 1.325 1.325 1.285 ### 292,153 381,259 ### ### 0.0
2014-Aug-21 Thu ### 1.345 ### ### 17.9 17.9 0.0
2014-Aug-20 Wed ### 1.355 1.325 ### 215,153 ### 23.2 23.2 0.0
2014-Aug-19 Tue ### ### ### ### 890,853 0 ### ### 0.0
2014-Aug-18 Mon 1.29 ### 1.29 ### 154,553 99,686 72.2 72.2 0.0
2014-Aug-15 Fri 1.285 ### 1.28 ### ### ### 0.0
2014-Aug-14 Thu 1.28 ### 1.27 1.275 288,224 183,022 ### ### ###
2014-Aug-13 Wed ### 1.28 1.25 1.28 81.8 81.8 ###
2014-Aug-12 Tue 1.245 ### 1.245 1.26 184,953 ### 73.5 73.5 ###
2014-Aug-11 Mon 1.245 ### 1.245 1.245 172,385 ### 73.1 73.1 0.1
2014-Aug-08 Fri 1.24 ### 1.22 1.24 ### ### 0.1
2014-Aug-07 Thu 1.26 1.27 1.24 1.24 312,421 392,088 17.6 17.6 0.1
2014-Aug-06 Wed 1.325 1.325 1.26 1.275 460,423 ### 10.3 10.3 ###
2014-Aug-05 Tue ### ### ### 1.325 533,488 0 ### ### 0.1
2014-Aug-04 Mon ### ### ### ### 372,522 0 24.1 24.1 0.0
2014-Aug-01 Fri ### ### ### ### 31.9 31.9 0.0
2014-Jul-31 Thu 1.325 ### ### ### 81.6 81.6 0.0
2014-Jul-30 Wed ### 1.355 ### 1.325 252,048 ### ### ### 0.1
2014-Jul-29 Tue ### 1.375 ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 327,928 0 84.9 84.9 0.0
2014-Jul-25 Fri ### ### 1.28 ### 75.4 75.4 0.0
2014-Jul-24 Thu 1.29 ### ### ### 256,872 0 ### ### 0.0
2014-Jul-23 Wed ### ### 1.28 1.29 23.8 23.8 0.1
2014-Jul-22 Tue 1.24 1.29 1.225 1.28 1,050,823 ### 90.6 90.6 ###
2014-Jul-21 Mon 1.2 1.24 1.2 1.24 ### ### 0.1
2014-Jul-18 Fri ### 1.2 ### 1.2 ### ### 0.1
2014-Jul-17 Thu ### 1.2 1.175 1.175 84,423 100,252 20.8 20.8 ###
2014-Jul-16 Wed ### ### ### 1.175 ### ### ###
2014-Jul-15 Tue ### 1.21 ### 1.2 ### ### 0.1
2014-Jul-14 Mon ### ### ### ### 623,575 0 72.3 72.3 0.0
2014-Jul-11 Fri ### 1.185 ### ### 312,243 ### 20.1 20.1 0.0
2014-Jul-10 Thu ### 1.2 ### ### 665,372 399,223 12.3 12.3 0.0
2014-Jul-09 Wed 1.21 1.22 1.2 1.21 76.0 76.0 ###
2014-Jul-08 Tue 1.23 1.23 ### ### 170,174 104,657 ### ### 0.0
2014-Jul-07 Mon 1.225 1.23 1.2 1.23 196,351 ### ### ### 0.1
2014-Jul-04 Fri 1.21 1.225 1.21 1.225 78.1 78.1 0.1
2014-Jul-03 Thu 1.22 1.23 1.2 ### 251,253 305,272 ### ### 0.0
2014-Jul-02 Wed 1.22 1.23 ### 1.23 ### ### 0.1
2014-Jul-01 Tue 1.225 1.23 ### 1.23 ### ### 0.1
2014-Jun-30 Mon 1.23 1.23 1.2 1.22 615,270 747,553 31.2 31.2 0.1
2014-Jun-27 Fri 1.24 1.24 1.21 1.225 317,770 ### ### ### 0.1
2014-Jun-26 Thu 1.225 1.245 1.22 1.24 ### ### 0.1
2014-Jun-25 Wed 1.257 ### 1.225 1.225 13.4 13.4 0.1
2014-Jun-24 Tue 1.275 1.275 1.24 1.26 539,144 677,973 ### ### ###
2014-Jun-23 Mon 1.325 1.325 ### 1.28 707,587 468,776 12.1 12.1 ###
2014-Jun-20 Fri ### ### 1.285 ### 342,444 220,020 ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed 1.29 ### 1.27 1.29 ### ### 0.1
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### 1.325 1.29 ### ### ### 0.0
2014-Jun-13 Fri ### ### 1.275 ### ### ### 0.0
2014-Jun-12 Thu ### ### 1.28 ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 206,042 0 89.0 89.0 0.0
2014-Jun-10 Tue 1.26 1.29 1.26 1.29 270,458 ### 88.5 88.5 0.1
2014-Jun-06 Fri ### ### 1.26 1.285 18.3 18.3 ###
2014-Jun-05 Thu ### 1.325 ### ### 263,787 174,758 ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 157,628 0 22.2 22.2 0.0
2014-Jun-03 Tue ### ### 1.327 ### 24.8 24.8 0.0
2014-Jun-02 Mon ### ### ### ### 466,151 0 88.4 88.4 0.0
2014-May-30 Fri ### 1.345 ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### 147,187 0 84.7 84.7 0.0
2014-May-28 Wed 1.29 ### 1.29 ### 529,978 ### 91.7 91.7 0.0
2014-May-27 Tue ### ### 1.285 ### 69,040 44,358 ### ### 0.0
2014-May-26 Mon ### ### 1.28 ### 67,171 42,989 ### ### 0.0
2014-May-23 Fri 1.29 ### 1.28 ### 144,147 92,254 75.8 75.8 0.0
2014-May-22 Thu 1.28 ### 1.27 ### 153,155 97,253 84.7 84.7 0.0
2014-May-21 Wed ### ### 1.272 1.285 308,751 ### ### ### ###
2014-May-20 Tue ### 1.327 ### ### 18.8 18.8 0.0
2014-May-19 Mon ### ### ### ### 94,047 0 85.2 85.2 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu 1.325 ### ### ### 18.3 18.3 0.0
2014-May-14 Wed ### ### ### ### ### ### 0.0
2014-May-13 Tue 1.28 ### 1.255 1.29 79.5 79.5 0.1
2014-May-12 Mon 1.24 1.28 ### 1.28 276,181 176,755 ### ### ###
2014-May-09 Fri 1.28 1.28 ### 1.25 13.1 13.1 ###
2014-May-08 Thu 1.28 1.285 ### 1.27 313,740 201,577 ### ### ###
2014-May-07 Wed ### ### 1.275 1.28 151,357 ### 14.7 14.7 ###
2014-May-06 Tue 1.285 ### 1.277 ### ### ### 0.0
2014-May-05 Mon 1.325 1.325 1.28 ### 23.7 23.7 0.0
2014-May-02 Fri ### ### ### 1.325 217,082 0 16.7 16.7 0.1
2014-May-01 Thu ### ### ### ### 87.9 87.9 0.0
2014-Apr-30 Wed ### ### ### 1.325 226,776 0 ### ### 0.1
2014-Apr-29 Tue ### 1.355 ### ### 129,724 87,888 91.9 91.9 0.0
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu ### ### 1.325 1.345 24.7 24.7 ###
2014-Apr-23 Wed 1.385 ### 1.355 1.355 ### ### ###
2014-Apr-22 Tue ### 1.41 ### ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 21.1 21.1 0.0
2014-Apr-16 Wed 1.385 1.387 ### ### 251,274 174,258 15.4 15.4 0.0
2014-Apr-15 Tue ### ### 1.325 ### 470,676 311,822 ### ### 0.0
2014-Apr-14 Mon ### 1.355 ### 1.355 82.0 82.0 ###
2014-Apr-11 Fri ### ### ### ### 26.8 26.8 0.0
2014-Apr-10 Thu ### ### ### ### 79.1 79.1 0.0
2014-Apr-09 Wed 1.375 ### ### 1.375 ### ### 0.1
2014-Apr-08 Tue ### ### ### ### 214,424 0 ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 17.9 17.9 0.0
2014-Apr-04 Fri 1.4 1.41 1.355 1.375 14.6 14.6 0.1
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 30.0 30.0 0.0
2014-Apr-01 Tue ### 1.345 ### ### 26.5 26.5 0.0
2014-Mar-31 Mon ### 1.345 ### ### 335,826 225,842 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 322,321 0 ### ### 0.0
2014-Mar-27 Thu 1.345 1.355 ### ### 571,978 ### ### ### 0.0
2014-Mar-26 Wed ### ### ### 1.345 25.1 25.1 ###
2014-Mar-25 Tue ### ### ### ### 14.7 14.7 0.0
2014-Mar-24 Mon ### ### ### ### 1,065,389 0 ### ### 0.0
2014-Mar-21 Fri 1.425 ### ### ### ### ### 0.0
2014-Mar-20 Thu 1.47 1.5 1.445 1.45 1,292,954 1,903,874 25.6 25.6 ###
2014-Mar-19 Wed ### 1.5 ### 1.48 522,849 ### ### ### 0.1
2014-Mar-18 Tue 1.45 ### 1.45 1.5 91.9 91.9 0.1
2014-Mar-17 Mon 1.53 1.555 1.455 1.485 1,135,073 1,708,284 ### ### ###
2014-Mar-14 Fri 1.525 1.54 ### 1.53 ### ### ###
2014-Mar-13 Thu 1.56 1.59 1.525 1.56 3,961,724 6,170,385 ### ### ###
2014-Mar-12 Wed 1.59 ### 1.51 1.58 30.1 30.1 0.1
2014-Mar-11 Tue 1.57 ### 1.57 ### 541,251 424,882 91.5 91.5 0.0
2014-Mar-10 Mon ### ### 1.55 1.58 ### ### 0.1
2014-Mar-07 Fri ### ### 1.57 1.59 1,188,623 ### 24.9 24.9 ###
2014-Mar-06 Thu ### ### 1.575 1.59 ### ### ###
2014-Mar-05 Wed 1.51 ### 1.51 ### 2,788,321 2,105,182 94.9 94.9 0.0
2014-Mar-04 Tue 1.475 1.52 1.44 ### 387,579 ### ### ### 0.0
2014-Mar-03 Mon 1.45 1.475 1.425 1.47 82.0 82.0 ###
2014-Feb-28 Fri 1.5 1.5 1.41 1.46 573,927 ### 14.6 14.6 0.1
2014-Feb-27 Thu ### 1.575 1.46 1.48 944,255 ### ### ### 0.1
2014-Feb-26 Wed 1.4 ### 1.4 ### 2,273,020 ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 81.8 81.8 0.0
2014-Feb-24 Mon 1.275 ### 1.275 ### ### ### 0.0
2014-Feb-21 Fri 1.275 1.285 1.25 1.275 70.2 70.2 ###
2014-Feb-20 Thu 1.255 1.28 1.24 1.24 316,776 ### ### ### 0.1
2014-Feb-19 Wed 1.25 1.26 1.24 1.255 343,426 429,282 74.9 74.9 ###
2014-Feb-18 Tue 1.23 1.24 1.22 1.24 234,388 ### ### ### 0.1
2014-Feb-17 Mon ### 1.23 ### 1.225 87.9 87.9 0.1
2014-Feb-14 Fri 1.2 1.21 1.185 1.185 277,244 ### 18.0 18.0 0.1
2014-Feb-13 Thu ### ### 1.185 1.2 ### ### 0.1
2014-Feb-12 Wed 1.2 1.225 ### ### 362,327 221,925 17.4 17.4 0.0
2014-Feb-11 Tue 1.22 1.24 1.2 1.2 15.3 15.3 0.1
2014-Feb-10 Mon ### ### ### 1.21 234,326 0 85.3 85.3 ###
2014-Feb-07 Fri 1.175 1.2 ### 1.2 81.7 81.7 0.1
2014-Feb-06 Thu ### ### ### ### 162,585 0 ### ### 0.0
2014-Feb-05 Wed ### 1.21 1.155 ### ### ### 0.0
2014-Feb-04 Tue 1.22 1.22 1.185 1.185 ### ### 0.1
2014-Feb-03 Mon 1.255 1.255 1.22 1.23 ### ### 0.1
2014-Jan-31 Fri 1.24 1.26 ### 1.26 ### ### ###
2014-Jan-30 Thu 1.26 1.26 ### ### 294,459 ### 16.7 16.7 0.0
2014-Jan-29 Wed 1.26 1.28 1.252 1.26 69.1 69.1 ###
2014-Jan-28 Tue 1.24 1.275 1.24 1.255 ### ### ###
2014-Jan-24 Fri 1.26 1.275 1.225 1.245 20.1 20.1 0.1
2014-Jan-23 Thu 1.26 ### ### 1.25 605,475 0 ### ### ###
2014-Jan-22 Wed 1.21 1.26 1.21 1.245 420,125 518,854 90.8 90.8 0.1
2014-Jan-21 Tue 1.23 1.25 1.225 1.24 307,141 380,086 71.7 71.7 0.1
2014-Jan-20 Mon 1.22 1.255 1.22 1.23 80.0 80.0 0.1
2014-Jan-17 Fri 1.26 ### 1.21 ### 441,875 ### ### ### 0.0
2014-Jan-16 Thu ### ### 1.25 1.25 167,829 ### ### ### ###
2014-Jan-15 Wed 1.25 1.27 1.24 ### 80.1 80.1 0.0
2014-Jan-14 Tue 1.245 1.255 1.23 1.23 141,459 ### ### ### 0.1
2014-Jan-13 Mon ### 1.29 1.25 1.25 152,778 194,028 ### ### ###
2014-Jan-10 Fri 1.245 1.28 1.245 1.28 165,877 ### ### ### ###
2014-Jan-09 Thu ### 1.255 ### 1.245 ### ### 0.1
2014-Jan-08 Wed ### 1.26 ### 1.245 ### ### 0.1
2014-Jan-07 Tue 1.28 1.28 1.24 1.245 12.7 12.7 0.1
2014-Jan-06 Mon 1.25 ### 1.245 ### ### ### 0.0
2014-Jan-03 Fri 1.27 1.27 1.245 1.245 116,141 146,047 15.0 15.0 0.1
2014-Jan-02 Thu ### 1.28 1.24 1.275 83,285 ### ### ### ###
2013-Dec-31 Tue ### 1.26 ### 1.26 182,478 ### 86.2 86.2 ###
2013-Dec-30 Mon ### ### 1.22 1.26 332,386 202,755 11.0 11.0 ###
2013-Dec-27 Fri 1.285 ### 1.28 ### ### ### 0.0
2013-Dec-24 Tue 1.275 ### 1.275 ### 160,377 102,240 84.6 84.6 0.0
2013-Dec-23 Mon 1.325 1.325 1.22 1.29 765,548 974,159 ### ### 0.1
2013-Dec-20 Fri 1.2 ### 1.2 ### 1,670,124 1,002,074 96.9 96.9 0.0
2013-Dec-19 Thu ### ### ### ### 609,384 0 87.7 87.7 0.0
2013-Dec-18 Wed ### ### ### 1.155 363,824 0 90.1 90.1 0.1
2013-Dec-17 Tue 1.085 ### 1.085 ### 524,680 ### ### ### 0.0
2013-Dec-16 Mon ### 1.055 ### 1.055 82.2 82.2 0.1
2013-Dec-13 Fri ### 1.045 1.025 ### 160,986 166,620 ### ### 0.0
2013-Dec-12 Thu ### ### 1.022 ### 374,971 ### 82.7 82.7 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### 0.985 ### 3.7 3.7 0.0
2013-Dec-09 Mon 1.2 1.2 1.125 ### 2,409,246 2,800,748 7.3 7.3 0.0
2013-Dec-06 Fri ### ### 1.27 ### 350,584 222,620 ### ### 0.0
2013-Dec-05 Thu 1.29 ### 1.275 ### 325,377 207,427 ### ### 0.0
2013-Dec-04 Wed 1.325 1.325 1.29 ### 295,674 ### ### ### 0.0
2013-Dec-03 Tue ### 1.327 1.285 1.325 ### ### 0.1
2013-Dec-02 Mon 1.27 1.29 1.27 1.29 88.6 88.6 0.1
2013-Nov-29 Fri 1.26 1.285 1.25 1.275 150,747 191,071 79.8 79.8 ###
2013-Nov-28 Thu 1.29 ### 1.27 1.27 23.5 23.5 ###
2013-Nov-27 Wed ### ### 1.29 1.29 173,373 111,825 ### ### 0.1
2013-Nov-26 Tue ### ### ### ### ### ### 0.0
2013-Nov-25 Mon 1.345 1.345 1.28 ### 14.8 14.8 0.0
2013-Nov-22 Fri 1.275 ### 1.275 ### ### ### 0.0
2013-Nov-21 Thu 1.29 ### 1.28 1.29 ### ### 0.1
2013-Nov-20 Wed 1.28 ### 1.28 1.285 136,442 87,322 ### ### ###
2013-Nov-19 Tue 1.28 1.29 1.28 1.28 104,841 134,720 76.9 76.9 ###
2013-Nov-18 Mon ### ### 1.275 1.285 330,980 ### 32.7 32.7 ###
2013-Nov-15 Fri 1.285 ### 1.28 ### 240,641 ### 70.3 70.3 0.0
2013-Nov-14 Thu ### ### 1.28 ### 272,023 ### 71.1 71.1 0.0
2013-Nov-13 Wed ### ### 1.285 ### 39.7 39.7 0.0
2013-Nov-12 Tue 1.29 ### 1.285 1.29 187,447 ### ### ### 0.1
2013-Nov-11 Mon 1.285 ### 1.285 1.29 141,854 91,141 ### ### 0.1
2013-Nov-08 Fri 1.285 ### 1.285 ### 95,020 61,050 82.1 82.1 0.0
2013-Nov-07 Thu ### ### 1.29 ### 274,345 176,952 29.6 29.6 0.0
2013-Nov-06 Wed 1.28 1.29 1.28 1.29 336,853 432,856 ### ### 0.1
2013-Nov-05 Tue 1.285 ### 1.285 1.29 ### ### 0.1
2013-Nov-04 Mon ### ### 1.275 1.285 269,429 ### ### ### ###
2013-Nov-01 Fri 1.28 ### 1.272 ### 86.5 86.5 0.0
2013-Oct-31 Thu 1.28 1.29 ### 1.28 284,573 183,549 ### ### ###
2013-Oct-30 Wed ### ### 1.28 1.29 11.1 11.1 0.1
2013-Oct-29 Tue ### ### ### ### 27.3 27.3 0.0
2013-Oct-28 Mon ### ### ### 1.325 609,226 0 ### ### 0.1
2013-Oct-25 Fri 1.285 ### 1.28 ### 650,649 ### 91.7 91.7 0.0
2013-Oct-24 Thu 1.26 1.285 1.255 1.285 83.8 83.8 ###
2013-Oct-23 Wed 1.255 1.255 ### 1.25 32.0 32.0 ###
2013-Oct-22 Tue 1.22 ### 1.22 ### 80.3 80.3 0.0
2013-Oct-21 Mon ### 1.27 1.23 1.23 11.9 11.9 0.1
2013-Oct-18 Fri 1.26 1.29 1.26 1.27 462,126 ### 72.7 72.7 ###
2013-Oct-17 Thu ### 1.28 1.25 ### 388,556 491,523 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### ### 409,989 0 13.6 13.6 0.0
2013-Oct-15 Tue ### ### 1.275 1.275 ### ### ###
2013-Oct-14 Mon ### ### 1.29 ### 92.9 92.9 0.0
2013-Oct-11 Fri ### ### ### ### 441,577 0 64.7 64.7 0.0
2013-Oct-10 Thu ### 1.345 1.29 ### ### ### 0.0
2013-Oct-09 Wed ### ### ### ### 71.6 71.6 0.0
2013-Oct-08 Tue 1.45 1.45 1.375 1.4 183,378 259,021 10.4 10.4 ###
2013-Oct-07 Mon 1.46 1.46 1.4 1.41 13.1 13.1 ###
2013-Oct-04 Fri 1.45 1.46 1.45 1.455 139,977 ### 75.3 75.3 ###
2013-Oct-03 Thu 1.45 1.48 1.45 1.45 380,876 557,983 69.1 69.1 ###
2013-Oct-02 Wed ### 1.45 ### 1.45 521,529 ### 89.7 89.7 ###
2013-Oct-01 Tue ### 1.42 1.4 1.4 337,586 ### 32.4 32.4 ###
2013-Sep-30 Mon ### 1.41 ### ### 639,949 ### ### ### 0.0
2013-Sep-27 Fri 1.355 ### 1.355 ### 88.0 88.0 0.0
2013-Sep-26 Thu ### ### ### 1.355 187,057 0 80.2 80.2 ###
2013-Sep-25 Wed ### ### 1.325 ### 346,378 229,475 71.7 71.7 0.0
2013-Sep-24 Tue ### ### ### 1.345 517,986 0 ### ### ###
2013-Sep-23 Mon ### ### ### ### 361,083 0 ### ### 0.0
2013-Sep-20 Fri ### ### ### ### 694,282 0 ### ### 0.0
2013-Sep-19 Thu 1.275 ### 1.275 1.28 75.3 75.3 ###
2013-Sep-18 Wed 1.325 1.325 1.275 1.275 11.1 11.1 ###
2013-Sep-17 Tue ### ### ### ### 82.4 82.4 0.0
2013-Sep-16 Mon ### ### ### ### 72.1 72.1 0.0
2013-Sep-13 Fri ### ### ### ### 56,081 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 237,558 0 72.7 72.7 0.0
2013-Sep-11 Wed ### ### ### 1.325 215,778 0 28.4 28.4 0.1
2013-Sep-10 Tue ### ### 1.29 1.325 304,079 ### ### ### 0.1
2013-Sep-09 Mon 1.25 ### 1.25 1.28 86.9 86.9 ###
2013-Sep-06 Fri 1.27 1.275 1.22 1.255 960,123 1,197,753 ### ### ###
2013-Sep-05 Thu ### ### 1.285 ### 694,025 ### 25.7 25.7 0.0
2013-Sep-04 Wed ### ### ### 1.355 ### ### ###
2013-Sep-03 Tue ### 1.375 ### 1.375 70.7 70.7 0.1
2013-Sep-02 Mon 1.375 1.375 1.345 ### 124,077 168,744 25.0 25.0 0.0
2013-Aug-30 Fri ### ### 1.357 ### 239,945 ### ### ### 0.0
2013-Aug-29 Thu ### ### ### ### 11.8 11.8 0.0
2013-Aug-28 Wed ### 1.42 ### ### 87.3 87.3 0.0
2013-Aug-27 Tue 1.42 1.43 ### ### 11.7 11.7 0.0
2013-Aug-26 Mon 1.425 1.45 1.41 1.445 137,126 ### 83.4 83.4 ###
2013-Aug-23 Fri 1.4 1.42 1.387 1.42 245,925 345,155 77.4 77.4 ###
2013-Aug-22 Thu ### ### 1.385 1.4 221,476 153,372 74.0 74.0 ###
2013-Aug-21 Wed 1.41 ### ### ### 193,586 0 ### ### 0.0
2013-Aug-20 Tue 1.455 1.46 ### ### 14.7 14.7 0.0
2013-Aug-19 Mon 1.485 ### ### 1.455 472,526 0 ### ### ###
2013-Aug-16 Fri 1.5 1.5 1.44 1.48 ### ### 0.1
2013-Aug-15 Thu 1.4 1.5 ### ### 779,883 ### ### ### 0.0
2013-Aug-14 Wed ### ### 1.385 ### 146,781 101,645 ### ### 0.0
2013-Aug-13 Tue ### 1.425 1.385 ### 759,254 1,066,751 ### ### 0.0
2013-Aug-12 Mon ### 1.41 1.355 ### 347,523 480,450 ### ### 0.0
2013-Aug-09 Fri ### 1.385 1.26 1.385 ### ### 0.1
2013-Aug-08 Thu ### ### ### ### 541,920 0 ### ### 0.0
2013-Aug-07 Wed ### 1.42 ### 1.4 ### ### ###
2013-Aug-06 Tue 1.475 1.475 ### ### 808,354 ### 4.4 4.4 0.0
2013-Aug-05 Mon ### 1.52 1.475 1.485 18.0 18.0 ###
2013-Aug-02 Fri ### ### 1.445 ### 658,789 475,975 ### ### 0.0
2013-Aug-01 Thu 1.49 1.49 1.445 1.475 222,120 ### 25.9 25.9 0.1
2013-Jul-31 Wed 1.43 1.485 1.43 ### 279,229 406,976 84.8 84.8 0.0
2013-Jul-30 Tue ### 1.46 1.41 1.425 634,744 910,857 ### ### ###
2013-Jul-29 Mon ### ### 1.425 ### 17.2 17.2 0.0
2013-Jul-26 Fri ### 1.55 1.5 ### ### ### 0.0
2013-Jul-25 Thu ### ### ### 1.56 14.8 14.8 ###
2013-Jul-24 Wed ### ### ### ### 414,727 0 17.4 17.4 0.0
2013-Jul-23 Tue 1.59 ### 1.59 ### 1,180,057 938,145 ### ### 0.0
2013-Jul-22 Mon 1.58 ### 1.56 1.57 26.7 26.7 0.1
2013-Jul-19 Fri 1.585 1.585 1.525 1.58 540,748 ### 29.5 29.5 0.1
2013-Jul-18 Thu 1.585 1.585 ### 1.575 680,843 ### 28.1 28.1 0.1
2013-Jul-17 Wed 1.54 1.58 ### 1.58 703,086 ### 84.5 84.5 0.1
2013-Jul-16 Tue ### 1.55 ### ### 88.1 88.1 0.0
2013-Jul-15 Mon 1.58 1.58 1.475 1.475 4.0 4.0 0.1
2013-Jul-12 Fri ### 1.58 1.5 1.55 1,211,520 1,865,740 ### ### ###
2013-Jul-11 Thu ### 1.45 1.375 1.45 ### ### ###
2013-Jul-10 Wed 1.345 1.375 1.345 1.375 281,923 ### 87.2 87.2 0.1
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 1.29 ### 179,620 115,854 79.7 79.7 0.0
2013-Jul-05 Fri 1.29 ### 1.26 ### ### ### 0.0
2013-Jul-04 Thu 1.285 ### 1.26 ### ### ### 0.0
2013-Jul-03 Wed ### ### ### 1.29 257,670 0 ### ### 0.1
2013-Jul-02 Tue 1.23 ### 1.23 ### 652,724 401,425 ### ### 0.0
2013-Jul-01 Mon 1.175 1.227 1.175 1.21 ### ### ###
2013-Jun-28 Fri 1.2 1.23 ### ### 489,087 300,788 ### ### 0.0
2013-Jun-27 Thu ### 1.2 ### 1.2 371,248 222,748 88.7 88.7 0.1
2013-Jun-26 Wed ### ### ### ### 297,343 0 ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 242,546 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 219,053 0 17.1 17.1 0.0
2013-Jun-21 Fri ### ### 1.155 ### 70.5 70.5 0.0
2013-Jun-20 Thu ### ### ### ### 83.4 83.4 0.0
2013-Jun-19 Wed ### ### ### ### 24.9 24.9 0.0
2013-Jun-18 Tue ### ### ### ### 170,280 0 ### ### 0.0
2013-Jun-17 Mon 1.155 ### ### ### ### ### 0.0
2013-Jun-14 Fri 1.125 1.155 ### 1.155 82.3 82.3 0.1
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed ### ### ### 1.125 25.2 25.2 ###
2013-Jun-11 Tue ### 1.155 1.125 ### ### ### 0.0
2013-Jun-07 Fri ### 1.145 ### 1.145 314,679 180,153 ### ### ###
2013-Jun-06 Thu ### ### ### ### 357,050 0 76.6 76.6 0.0
2013-Jun-05 Wed 1.125 ### ### ### 339,242 0 ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 275,528 0 81.7 81.7 0.0
2013-Jun-03 Mon 1.185 ### ### 1.125 893,454 0 ### ### ###
2013-May-31 Fri ### ### ### ### 296,025 0 78.0 78.0 0.0
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed ### 1.185 ### 1.175 ### ### ###
2013-May-28 Tue ### ### 1.085 ### ### ### 0.0
2013-May-27 Mon 1.045 ### ### ### 96.9 96.9 0.0
2013-May-24 Fri ### 1.045 ### ### ### ### 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed ### 1.085 ### 1.075 378,527 205,350 ### ### ###
2013-May-21 Tue ### ### 1.055 ### 359,181 ### 79.7 79.7 0.0
2013-May-20 Mon ### ### ### ### 483,180 0 ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 713,289 0 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 683,920 0 24.2 24.2 0.0
2013-May-14 Tue ### ### 1.025 1.045 844,550 ### 21.8 21.8 0.1
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### ### ### ### 726,143 0 ### ### 0.0
2013-May-09 Thu 1.045 ### ### 1.075 86.0 86.0 ###
2013-May-08 Wed 1.055 1.075 ### ### 1,538,886 827,151 ### ### 0.0
2013-May-07 Tue 1 ### 1 ### 1,010,148 505,074 ### ### 0.0
2013-May-06 Mon ### ### ### 1 80.4 80.4 ###
2013-May-03 Fri 0.975 1 ### ### 821,259 410,629 82.8 82.8 0.0
2013-May-02 Thu ### ### ### ### 854,229 0 9.0 9.0 0.0
2013-May-01 Wed ### ### 1 ### 1,248,775 624,387 13.7 13.7 0.0
2013-Apr-30 Tue ### ### ### ### ### ### 0.0
2013-Apr-29 Mon 1.085 1.085 ### ### 11.3 11.3 0.0
2013-Apr-26 Fri 1.085 ### 1.055 1.075 ### ### ###
2013-Apr-24 Wed ### 1.085 ### 1.085 198,655 107,770 ### ### 0.1
2013-Apr-23 Tue ### ### ### ### 17.8 17.8 0.0
2013-Apr-22 Mon ### ### ### ### 201,343 0 85.3 85.3 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 721,845 0 9.4 9.4 0.0
2013-Apr-17 Wed ### ### 1.055 ### ### ### 0.0
2013-Apr-16 Tue ### ### ### ### ### ### 0.0
2013-Apr-15 Mon ### 1.175 ### 1.125 376,876 ### ### ### ###
2013-Apr-12 Fri ### ### 1.145 ### 657,456 ### ### ### 0.0
2013-Apr-11 Thu 1.185 ### ### ### 611,875 0 21.2 21.2 0.0
2013-Apr-10 Wed 1.22 ### ### ### 681,457 0 ### ### 0.0
2013-Apr-09 Tue 1.24 1.26 ### ### 711,372 ### ### ### 0.0
2013-Apr-08 Mon 1.27 1.28 1.24 1.24 ### ### 0.1
2013-Apr-05 Fri 1.285 ### 1.27 1.28 154,143 97,880 28.2 28.2 ###
2013-Apr-04 Thu ### ### ### 1.28 308,423 0 36.2 36.2 ###
2013-Apr-03 Wed ### ### 1.29 ### 448,477 ### ### ### 0.0
2013-Apr-02 Tue ### ### ### ### 29.2 29.2 0.0
2013-Mar-28 Thu ### ### ### ### 129,482 0 74.5 74.5 0.0
2013-Mar-27 Wed ### 1.345 ### ### 70.8 70.8 0.0
2013-Mar-26 Tue ### 1.325 ### 1.325 74.9 74.9 0.1
2013-Mar-25 Mon ### 1.325 ### ### 72,747 ### ### ### 0.0
2013-Mar-22 Fri 1.325 ### 1.29 ### 208,557 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 207,052 0 ### ### 0.0
2013-Mar-20 Wed ### ### 1.285 ### 435,025 ### 18.6 18.6 0.0
2013-Mar-19 Tue ### 1.345 ### ### 196,126 ### ### ### 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### ### 1.285 ### 706,375 453,845 ### ### 0.0
2013-Mar-14 Thu ### ### 1.28 ### 319,287 204,343 35.4 35.4 0.0
2013-Mar-13 Wed ### ### ### ### 218,688 0 ### ### 0.0
2013-Mar-12 Tue ### 1.355 ### ### 27.3 27.3 0.0
2013-Mar-11 Mon 1.345 ### ### ### 248,273 0 69.8 69.8 0.0
2013-Mar-08 Fri ### ### 1.29 ### 296,946 ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 167,784 0 ### ### 0.0
2013-Mar-06 Wed ### 1.325 ### 1.325 363,054 240,523 82.3 82.3 0.1
2013-Mar-05 Tue 1.29 ### 1.285 1.285 360,779 ### 30.8 30.8 ###
2013-Mar-04 Mon ### ### 1.29 ### 33.9 33.9 0.0
2013-Mar-01 Fri ### 1.325 1.29 ### ### ### 0.0
2013-Feb-28 Thu ### ### 1.29 ### ### ### 0.0
2013-Feb-27 Wed ### 1.325 1.26 1.285 ### ### ###
2013-Feb-26 Tue ### ### 1.29 1.29 837,475 540,171 11.7 11.7 0.1
2013-Feb-25 Mon ### 1.4 1.345 1.345 305,154 418,823 11.9 11.9 ###
2013-Feb-22 Fri ### 1.385 1.355 1.375 320,588 ### 70.4 70.4 0.1
2013-Feb-21 Thu ### 1.42 ### ### 641,585 455,525 ### ### 0.0
2013-Feb-20 Wed ### 1.43 ### ### 95.8 95.8 0.0
2013-Feb-19 Tue ### 1.345 ### 1.325 413,786 278,271 26.1 26.1 0.1
2013-Feb-18 Mon ### ### ### 1.345 ### ### ###
2013-Feb-15 Fri ### ### ### ### 418,288 0 ### ### 0.0
2013-Feb-14 Thu 1.275 ### 1.27 1.29 386,158 ### ### ### 0.1
2013-Feb-13 Wed ### ### 1.275 1.275 690,870 440,429 17.3 17.3 ###
2013-Feb-12 Tue ### ### 1.28 ### 14.8 14.8 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri 1.345 ### ### ### 296,648 0 20.5 20.5 0.0
2013-Feb-07 Thu ### ### ### ### 24.5 24.5 0.0
2013-Feb-06 Wed 1.375 ### ### ### 400,388 0 ### ### 0.0
2013-Feb-05 Tue ### 1.385 1.345 1.345 15.4 15.4 ###
2013-Feb-04 Mon ### 1.4 ### ### 527,049 ### 78.3 78.3 0.0
2013-Feb-01 Fri 1.4 1.4 1.345 1.345 436,121 598,576 8.5 8.5 ###
2013-Jan-31 Thu 1.42 1.42 1.375 1.385 305,480 ### 15.7 15.7 0.1
2013-Jan-30 Wed 1.375 1.42 ### 1.42 959,052 680,926 90.0 90.0 ###
2013-Jan-29 Tue ### 1.385 ### ### 78.2 78.2 0.0
2013-Jan-25 Fri 1.41 1.43 ### 1.345 5.9 5.9 ###
2013-Jan-24 Thu ### 1.41 ### 1.41 93.6 93.6 ###
2013-Jan-23 Wed ### 1.345 ### ### 80.4 80.4 0.0
2013-Jan-22 Tue ### ### ### 1.325 30.2 30.2 0.1
2013-Jan-21 Mon ### ### ### ### 268,445 0 25.8 25.8 0.0
2013-Jan-18 Fri ### ### ### ### 249,541 0 ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 72.5 72.5 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 292,778 0 ### ### 0.0
2013-Jan-11 Fri 1.325 1.325 ### ### 128,444 ### ### ### 0.0
2013-Jan-10 Thu ### 1.345 ### ### 75.4 75.4 0.0
2013-Jan-09 Wed ### ### 1.28 ### 54,041 34,586 70.6 70.6 0.0
2013-Jan-08 Tue 1.28 ### 1.28 1.29 190,122 121,678 ### ### 0.1
2013-Jan-07 Mon 1.285 ### 1.285 1.285 ### ### ###
2013-Jan-04 Fri ### ### 1.285 1.285 ### ### ###
2013-Jan-03 Thu ### ### ### ### 65.8 65.8 0.0
2013-Jan-02 Wed ### 1.325 1.27 ### 365,945 ### 79.0 79.0 0.0
2012-Dec-31 Mon 1.26 1.28 1.245 1.27 ### ### ###
2012-Dec-28 Fri ### ### 1.26 1.26 9.1 9.1 ###
2012-Dec-27 Thu 1.255 1.285 1.255 1.28 125,143 ### ### ### ###
2012-Dec-24 Mon 1.245 1.255 1.24 1.255 40,952 51,087 79.3 79.3 ###
2012-Dec-21 Fri 1.26 1.29 1.25 1.25 634,344 ### 32.0 32.0 ###
2012-Dec-20 Thu 1.29 ### 1.24 1.25 565,381 ### ### ### ###
2012-Dec-19 Wed ### ### 1.28 ### 535,548 342,750 15.8 15.8 0.0
2012-Dec-18 Tue 1.27 1.345 1.26 ### 92.0 92.0 0.0
2012-Dec-17 Mon ### ### ### 1.24 92.7 92.7 0.1
2012-Dec-14 Fri 1.21 1.21 1.175 ### ### ### 0.0
2012-Dec-13 Thu 1.175 1.22 1.155 1.22 426,547 506,524 91.2 91.2 0.1
2012-Dec-12 Wed ### ### ### ### ### ### 0.0
2012-Dec-11 Tue ### ### ### ### 87.6 87.6 0.0
2012-Dec-10 Mon 1.125 ### 1.085 ### 1,511,425 819,948 17.4 17.4 0.0
2012-Dec-07 Fri ### ### ### 1.125 1,777,949 0 12.2 12.2 ###
2012-Dec-06 Thu 1.155 ### ### 1.145 26.3 26.3 ###
2012-Dec-05 Wed ### 1.2 ### ### ### ### 0.0
2012-Dec-04 Tue 1.23 1.23 ### ### 107,283 65,979 15.0 15.0 0.0
2012-Dec-03 Mon 1.23 1.24 1.23 1.23 101,528 125,387 ### ### 0.1
2012-Nov-30 Fri 1.23 1.24 1.225 1.23 64.7 64.7 0.1
2012-Nov-29 Thu 1.24 1.245 1.23 1.23 154,620 191,342 ### ### 0.1
2012-Nov-28 Wed 1.23 1.255 1.22 1.24 157,989 ### ### ### 0.1
2012-Nov-27 Tue 1.25 1.25 1.225 ### 404,940 ### ### ### 0.0
2012-Nov-26 Mon ### ### 1.2 1.25 90.1 90.1 ###
2012-Nov-23 Fri 1.2 ### ### 1.2 68.9 68.9 0.1
2012-Nov-22 Thu 1.22 1.22 ### 1.2 ### ### 0.1
2012-Nov-21 Wed ### ### 1.185 ### 25.8 25.8 0.0
2012-Nov-20 Tue ### 1.23 ### ### 80.0 80.0 0.0
2012-Nov-19 Mon 1.24 1.24 1.185 1.185 ### ### 0.1
2012-Nov-16 Fri 1.24 1.24 ### 1.23 ### ### 0.1
2012-Nov-15 Thu ### ### 1.23 1.24 ### ### 0.1
2012-Nov-14 Wed ### ### 1.285 ### ### ### 0.0
2012-Nov-13 Tue ### ### 1.25 1.28 ### ### ###
2012-Nov-12 Mon 1.345 ### 1.29 ### 369,173 ### ### ### 0.0
2012-Nov-09 Fri ### ### ### 1.345 ### ### ###
2012-Nov-08 Thu ### ### ### 1.375 24.1 24.1 0.1
2012-Nov-07 Wed 1.42 1.42 ### ### 132,426 94,022 ### ### 0.0
2012-Nov-06 Tue 1.41 1.42 ### ### 336,840 239,156 ### ### 0.0
2012-Nov-05 Mon 1.43 1.43 ### 1.41 279,128 199,576 ### ### ###
2012-Nov-02 Fri 1.41 1.42 1.4 1.4 381,086 ### ### ### ###
2012-Nov-01 Thu 1.42 1.425 1.4 1.41 343,458 ### 31.3 31.3 ###
2012-Oct-31 Wed 1.425 1.43 1.4 1.41 319,751 452,447 ### ### ###
2012-Oct-30 Tue 1.42 1.425 ### 1.425 578,257 ### 78.9 78.9 ###
2012-Oct-29 Mon ### 1.43 1.4 1.43 334,953 473,958 87.0 87.0 0.1
2012-Oct-26 Fri ### 1.42 ### ### ### ### 0.0
2012-Oct-25 Thu ### 1.41 ### ### 85.7 85.7 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue 1.4 1.42 1.385 ### 23.4 23.4 0.0
2012-Oct-22 Mon 1.41 ### ### ### 1,454,575 0 ### ### 0.0
2012-Oct-19 Fri 1.41 1.425 1.4 ### ### ### 0.0
2012-Oct-18 Thu 1.4 1.44 1.4 ### 373,120 ### 72.2 72.2 0.0
2012-Oct-17 Wed 1.43 ### ### 1.4 14.6 14.6 ###
2012-Oct-16 Tue 1.46 1.46 1.43 1.43 137,787 ### 16.1 16.1 0.1
2012-Oct-15 Mon 1.44 1.48 ### 1.45 78.9 78.9 ###
2012-Oct-12 Fri 1.41 1.445 ### 1.43 228,471 165,070 80.3 80.3 0.1
2012-Oct-11 Thu ### 1.425 ### ### ### ### 0.0
2012-Oct-10 Wed ### ### 1.4 1.4 13.6 13.6 ###
2012-Oct-09 Tue 1.385 1.45 1.385 1.45 ### ### ###
2012-Oct-08 Mon 1.44 1.44 1.385 1.385 55,180 77,941 ### ### 0.1
2012-Oct-05 Fri ### 1.43 ### 1.43 ### ### 0.1
2012-Oct-04 Thu 1.445 1.46 1.41 1.44 399,182 572,826 25.9 25.9 0.1
2012-Oct-03 Wed 1.4 ### ### 1.4 ### ### ###
2012-Oct-02 Tue ### 1.41 ### 1.41 681,529 480,477 ### ### ###
2012-Oct-01 Mon ### ### ### ### 186,877 0 17.3 17.3 0.0
2012-Sep-28 Fri ### ### 1.325 1.325 ### ### 0.1
2012-Sep-27 Thu ### 1.345 ### ### ### ### 0.0
2012-Sep-26 Wed ### 1.355 1.325 1.345 ### ### ###
2012-Sep-25 Tue ### 1.385 1.355 ### ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 610,376 0 87.4 87.4 0.0
2012-Sep-21 Fri ### ### ### ### 671,171 0 ### ### 0.0
2012-Sep-20 Thu 1.345 1.345 ### ### 308,128 ### ### ### 0.0
2012-Sep-19 Wed 1.345 ### ### ### 68.8 68.8 0.0
2012-Sep-18 Tue ### ### ### ### 335,775 0 ### ### 0.0
2012-Sep-17 Mon ### 1.425 ### 1.375 4,003,483 2,852,481 ### ### 0.1
2012-Sep-14 Fri ### ### ### 1.4 653,223 0 84.0 84.0 ###
2012-Sep-13 Thu ### 1.355 ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### 1.345 ### ### ###
2012-Sep-11 Tue ### ### ### ### 19.1 19.1 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 1.28 1.29 1.25 1.28 ### ### ###
2012-Sep-05 Wed ### ### ### 1.275 823,129 0 10.8 10.8 ###
2012-Sep-04 Tue ### ### ### 1.345 ### ### ###
2012-Sep-03 Mon ### ### ### 1.355 317,485 0 29.6 29.6 ###
2012-Aug-31 Fri ### ### 1.325 ### 77.6 77.6 0.0
2012-Aug-30 Thu 1.41 1.41 ### ### 14.5 14.5 0.0
2012-Aug-29 Wed 1.41 1.42 ### ### 138,982 98,677 ### ### 0.0
2012-Aug-28 Tue 1.425 ### ### 1.41 441,354 0 ### ### ###
2012-Aug-27 Mon 1.46 1.48 1.43 1.43 ### ### 0.1
2012-Aug-24 Fri 1.48 1.485 1.445 1.46 610,270 894,045 ### ### 0.1
2012-Aug-23 Thu 1.5 ### 1.49 ### 849,626 632,971 74.0 74.0 0.0
2012-Aug-22 Wed 1.51 1.53 1.47 1.49 826,529 ### ### ### ###
2012-Aug-21 Tue 1.47 1.525 1.47 ### 560,474 ### 87.5 87.5 0.0
2012-Aug-20 Mon 1.485 ### ### 1.47 879,629 0 21.9 21.9 ###
2012-Aug-17 Fri 1.42 ### 1.41 1.45 932,227 657,220 ### ### ###
2012-Aug-16 Thu ### ### ### 1.43 87.0 87.0 0.1
2012-Aug-15 Wed ### 1.42 1.375 ### 398,686 ### ### ### 0.0
2012-Aug-14 Tue 1.42 1.445 ### 1.425 76.2 76.2 ###
2012-Aug-13 Mon 1.45 1.46 1.42 1.42 14.6 14.6 ###
2012-Aug-10 Fri 1.45 1.48 ### 1.42 ### ### ###
2012-Aug-09 Thu 1.43 1.45 ### 1.425 ### ### ###
2012-Aug-08 Wed ### ### ### 1.425 89.3 89.3 ###
2012-Aug-07 Tue 1.375 1.4 ### ### ### ### 0.0
2012-Aug-06 Mon 1.375 1.4 ### 1.375 821,627 ### 76.3 76.3 0.1
2012-Aug-03 Fri ### 1.355 1.325 ### 84.9 84.9 0.0
2012-Aug-02 Thu ### ### ### ### 1,112,750 0 84.1 84.1 0.0
2012-Aug-01 Wed 1.385 1.385 ### 1.345 828,744 ### 11.1 11.1 ###
2012-Jul-30 Mon 1.425 1.43 ### ### 1,655,473 ### 5.4 5.4 0.0
2012-Jul-27 Fri 1.47 1.48 1.42 1.44 13.6 13.6 0.1
2012-Jul-26 Thu 1.475 1.485 1.42 1.47 687,148 998,082 25.2 25.2 ###
2012-Jul-25 Wed 1.49 1.51 1.455 1.475 785,755 1,164,881 ### ### 0.1
2012-Jul-24 Tue 1.49 1.525 1.49 ### 559,649 843,670 86.0 86.0 0.0
2012-Jul-23 Mon 1.53 1.53 1.49 ### 905,582 1,367,428 ### ### 0.0
2012-Jul-20 Fri ### ### 1.525 1.54 ### ### ###
2012-Jul-19 Thu ### 1.54 1.5 1.54 83.0 83.0 ###
2012-Jul-18 Wed 1.57 1.57 1.49 ### 736,870 ### ### ### 0.0
2012-Jul-17 Tue 1.54 1.575 ### 1.545 389,674 ### ### ### ###
2012-Jul-16 Mon 1.525 1.575 1.525 1.54 83.8 83.8 ###
2012-Jul-13 Fri ### 1.58 ### 1.51 ### ### 0.1
2012-Jul-12 Thu ### ### 1.555 1.58 1,184,154 920,679 27.1 27.1 0.1
2012-Jul-11 Wed ### 1.675 1.575 ### 797,189 ### 90.0 90.0 0.0
2012-Jul-10 Tue ### 1.655 1.555 ### 33.4 33.4 0.0
2012-Jul-09 Mon 1.59 ### 1.585 ### ### ### 0.0
2012-Jul-06 Fri ### ### 1.58 ### 89.1 89.1 0.0
2012-Jul-05 Thu 1.625 ### ### ### 603,428 0 26.8 26.8 0.0
2012-Jul-04 Wed 1.575 ### 1.575 ### 869,685 684,876 88.1 88.1 0.0
2012-Jul-03 Tue 1.625 1.625 1.56 ### 1,486,057 2,366,545 ### ### 0.0
2012-Jul-02 Mon ### ### ### ### 1,618,344 0 17.5 17.5 0.0
2012-Jun-29 Fri ### ### 1.5 1.59 2,713,822 ### ### ### ###
2012-Jun-28 Thu 1.44 1.52 1.42 1.5 91.0 91.0 0.1
2012-Jun-27 Wed 1.43 1.455 ### 1.43 966,774 703,328 ### ### 0.1
2012-Jun-26 Tue ### 1.45 1.385 1.43 ### ### 0.1
2012-Jun-25 Mon ### 1.43 1.355 1.42 1,052,182 ### ### ### ###
2012-Jun-22 Fri ### 1.42 ### 1.41 1,116,657 792,826 ### ### ###
2012-Jun-21 Thu ### 1.425 ### ### 81.9 81.9 0.0
2012-Jun-20 Wed ### 1.42 ### 1.375 ### ### 0.1
2012-Jun-19 Tue 1.29 ### 1.26 1.28 1,322,454 833,146 ### ### ###
2012-Jun-18 Mon ### ### ### 1.29 94.0 94.0 0.1
2012-Jun-15 Fri 1.2 1.23 ### ### ### ### 0.0
2012-Jun-14 Thu 1.2 ### ### ### 859,725 0 32.3 32.3 0.0
2012-Jun-13 Wed ### 1.245 1.2 ### ### ### 0.0
2012-Jun-12 Tue 1.26 1.275 1.22 1.225 1,083,787 1,352,024 ### ### 0.1
2012-Jun-08 Fri ### ### 1.245 1.255 ### ### ###
2012-Jun-07 Thu ### ### 1.285 1.285 1,087,147 ### ### ### ###
2012-Jun-06 Wed ### 1.325 1.27 1.27 1,756,488 2,279,043 ### ### ###
2012-Jun-05 Tue 1.29 ### 1.28 ### ### ### 0.0
2012-Jun-04 Mon ### ### ### 1.275 1,744,920 0 7.6 7.6 ###
2012-Jun-01 Fri 1.385 ### ### 1.4 1,421,181 0 84.9 84.9 ###
2012-May-31 Thu ### 1.44 1.375 1.42 78.7 78.7 ###
2012-May-30 Wed 1.46 1.46 1.41 1.44 1,163,129 ### ### ### 0.1
2012-May-29 Tue ### 1.46 ### 1.455 ### ### ###
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### 1.355 616,426 0 ### ### ###
2012-May-24 Thu 1.42 1.445 ### ### 15.0 15.0 0.0
2012-May-23 Wed 1.45 1.475 ### 1.45 1,120,789 826,581 ### ### ###
2012-May-22 Tue 1.42 1.48 ### 1.48 1,466,074 ### 90.1 90.1 0.1
2012-May-21 Mon ### 1.43 1.345 ### 1,506,680 ### ### ### 0.0
2012-May-18 Fri ### 1.4 1.345 1.355 1,740,152 2,388,358 ### ### ###
2012-May-17 Thu 1.41 1.455 ### ### 2,265,757 ### ### ### 0.0
2012-May-16 Wed 1.5 1.525 1.45 1.45 1,977,970 ### ### ### ###
2012-May-15 Tue 1.59 1.59 1.51 1.53 1,282,685 ### ### ### ###
2012-May-14 Mon 1.585 ### 1.57 ### 88.7 88.7 0.0
2012-May-11 Fri ### ### 1.55 1.585 23.8 23.8 ###
2012-May-10 Thu 1.48 1.59 1.48 1.575 ### ### 0.1
2012-May-09 Wed ### ### ### 1.51 3,583,921 0 9.6 9.6 0.1
2012-May-08 Tue ### ### ### ### 16.2 16.2 0.0
2012-May-07 Mon ### ### ### ### 12.9 12.9 0.0
2012-May-04 Fri 1.81 1.81 1.74 1.76 1,707,572 3,030,940 ### ### 0.1
2012-May-03 Thu ### 1.825 ### 1.82 97.4 97.4 ###
2012-May-02 Wed ### ### 1.625 ### 2,168,478 1,761,888 ### ### 0.0
2012-May-01 Tue ### 1.655 ### 1.625 ### ### ###
2012-Apr-30 Mon 1.645 ### 1.59 ### 3,786,153 ### 15.8 15.8 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### 1.585 ### 1,575,340 1,248,456 ### ### 0.0
2012-Apr-24 Tue ### ### 1.625 ### ### ### 0.0
2012-Apr-23 Mon ### 1.7 1.655 1.675 1,512,583 2,537,357 ### ### ###
2012-Apr-20 Fri ### ### ### ### 3,722,024 0 ### ### 0.0
2012-Apr-19 Thu 1.71 1.71 1.642 ### 12.9 12.9 0.0
2012-Apr-18 Wed 1.625 1.72 1.59 1.71 8,133,458 13,460,872 94.9 94.9 0.1
2012-Apr-17 Tue 1.48 ### ### 1.55 94.4 94.4 ###
2012-Apr-16 Mon ### 1.42 ### 1.375 ### ### 0.1
2012-Apr-13 Fri ### ### 1.28 ### 3,951,674 2,529,071 ### ### 0.0
2012-Apr-12 Thu ### ### 1.27 1.275 862,373 ### 15.6 15.6 ###
2012-Apr-11 Wed ### ### 1.26 1.28 ### ### ###
2012-Apr-10 Tue 1.28 ### ### 1.275 1,560,485 0 ### ### ###
2012-Apr-05 Thu 1.245 1.28 1.225 1.26 80.1 80.1 ###
2012-Apr-04 Wed 1.255 ### 1.225 1.24 24.2 24.2 0.1
2012-Apr-03 Tue 1.29 1.29 1.25 1.25 11.3 11.3 ###
2012-Apr-02 Mon ### 1.325 1.27 1.285 1,118,825 1,451,675 16.5 16.5 ###
2012-Mar-30 Fri 1.285 1.325 1.275 1.29 949,544 ### 69.5 69.5 0.1
2012-Mar-29 Thu 1.285 ### 1.275 1.28 ### ### ###
2012-Mar-28 Wed ### ### 1.285 1.29 2,237,275 1,437,449 ### ### 0.1
2012-Mar-27 Tue ### ### 1.285 ### 865,177 555,876 19.9 19.9 0.0
2012-Mar-26 Mon ### 1.345 1.29 ### 1,101,281 ### ### ### 0.0
2012-Mar-23 Fri 1.255 ### 1.255 1.29 89.5 89.5 0.1
2012-Mar-22 Thu ### ### ### 1.27 509,386 0 ### ### ###
2012-Mar-21 Wed 1.28 ### 1.27 1.28 677,071 429,940 69.1 69.1 ###
2012-Mar-20 Tue ### ### ### 1.28 20.7 20.7 ###
2012-Mar-19 Mon ### ### ### ### 940,649 0 ### ### 0.0
2012-Mar-16 Fri ### ### 1.285 ### 1,945,329 1,249,873 ### ### 0.0
2012-Mar-15 Thu 1.375 1.375 ### 1.325 1,346,023 ### 9.3 9.3 0.1
2012-Mar-14 Wed ### 1.375 ### ### 1,661,257 ### 80.2 80.2 0.0
2012-Mar-13 Tue 1.2 ### 1.2 ### ### ### 0.0
2012-Mar-12 Mon ### ### 1.2 ### ### ### 0.0
2012-Mar-09 Fri 1.23 1.24 1.21 ### 609,548 ### 18.2 18.2 0.0
2012-Mar-08 Thu ### 1.245 1.2 1.225 994,386 ### 81.6 81.6 0.1
2012-Mar-07 Wed ### 1.245 ### ### ### ### 0.0
2012-Mar-06 Tue ### 1.225 1.2 1.2 781,358 ### 32.2 32.2 0.1
2012-Mar-05 Mon 1.23 1.255 1.21 1.21 ### ### ###
2012-Mar-02 Fri 1.255 1.27 1.225 1.23 843,725 1,052,546 ### ### 0.1
2012-Mar-01 Thu ### 1.28 1.24 1.24 825,725 ### ### ### 0.1
2012-Feb-29 Wed ### 1.275 1.245 1.26 1,087,480 1,370,224 23.8 23.8 ###
2012-Feb-28 Tue 1.25 1.27 1.245 1.245 29.6 29.6 0.1
2012-Feb-27 Mon ### ### 1.24 1.255 1,237,472 ### ### ### ###
2012-Feb-24 Fri ### ### 1.285 ### 17.8 17.8 0.0
2012-Feb-23 Thu ### 1.325 ### ### 25.8 25.8 0.0
2012-Feb-22 Wed ### ### 1.275 ### 79.4 79.4 0.0
2012-Feb-21 Tue ### 1.325 1.28 ### 64.8 64.8 0.0
2012-Feb-20 Mon 1.27 ### ### 1.285 75.5 75.5 ###
2012-Feb-17 Fri 1.225 1.28 ### 1.28 1,380,680 ### ### ### ###
2012-Feb-16 Thu 1.25 1.255 1.21 ### ### ### 0.0
2012-Feb-15 Wed 1.255 1.28 1.23 1.26 1,525,426 ### 74.6 74.6 ###
2012-Feb-14 Tue ### ### 1.25 1.255 11.2 11.2 ###
2012-Feb-13 Mon ### ### 1.275 ### 68.2 68.2 0.0
2012-Feb-10 Fri ### 1.345 ### ### 13.1 13.1 0.0
2012-Feb-09 Thu ### 1.355 ### 1.345 ### ### ###
2012-Feb-08 Wed ### ### ### ### 1,413,226 0 ### ### 0.0
2012-Feb-07 Tue 1.275 ### 1.275 ### 1,851,388 1,180,259 ### ### 0.0
2012-Feb-06 Mon 1.28 ### 1.26 ### 21.6 21.6 0.0
2012-Feb-03 Fri ### ### 1.255 ### 2,764,573 ### 12.2 12.2 0.0
2012-Feb-02 Thu ### 1.375 ### ### ### ### 0.0
2012-Feb-01 Wed 1.51 1.51 ### ### 3,392,741 ### ### ### 0.0
2012-Jan-31 Tue ### 1.54 ### 1.54 2,021,545 1,556,589 73.9 73.9 ###
2012-Jan-30 Mon 1.51 1.575 ### ### ### ### 0.0
2012-Jan-27 Fri ### ### 1.375 1.47 2,157,986 ### ### ### ###
2012-Jan-25 Wed ### 1.425 ### 1.385 1,118,977 797,271 17.5 17.5 0.1
2012-Jan-24 Tue 1.445 1.46 1.4 1.41 ### ### ###
2012-Jan-23 Mon ### ### ### 1.42 ### ### ###
2012-Jan-20 Fri 1.45 ### 1.45 1.45 1,655,182 ### 70.2 70.2 ###
2012-Jan-19 Thu 1.45 1.45 1.4 1.44 ### ### 0.1
2012-Jan-18 Wed 1.45 1.45 1.375 1.4 ### ### ###
2012-Jan-17 Tue 1.355 1.47 ### 1.45 2,609,728 1,918,150 ### ### ###
2012-Jan-16 Mon ### ### 1.29 ### 1,561,286 1,007,029 89.5 89.5 0.0
2012-Jan-13 Fri 1.285 ### 1.285 ### ### ### 0.0
2012-Jan-12 Thu ### ### 1.175 1.255 ### ### ###
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 1.155 ### ### ### 637,472 0 20.1 20.1 0.0
2012-Jan-09 Mon ### 1.175 ### ### 26.3 26.3 0.0
2012-Jan-06 Fri ### 1.2 ### ### 1,167,674 ### ### ### 0.0
2012-Jan-05 Thu 1.22 1.23 ### ### 1,572,450 967,056 13.5 13.5 0.0
2012-Jan-04 Wed 1.23 1.28 1.22 1.23 970,421 1,213,026 ### ### 0.1
2012-Jan-03 Tue 1.23 1.245 1.21 1.23 524,588 ### 67.9 67.9 0.1
2011-Dec-30 Fri ### ### ### 1.225 ### ### 0.1
2011-Dec-29 Thu ### 1.385 ### ### 1,563,170 ### 78.2 78.2 0.0
2011-Dec-28 Wed 1.21 ### 1.21 ### 96.8 96.8 0.0
2011-Dec-23 Fri ### 1.2 ### 1.2 487,278 ### ### ### 0.1
2011-Dec-22 Thu ### 1.225 1.175 ### 17.8 17.8 0.0
2011-Dec-21 Wed 1.24 1.25 1.21 1.21 926,225 1,139,256 ### ### ###
2011-Dec-20 Tue 1.225 1.225 1.2 1.2 19.6 19.6 0.1
2011-Dec-19 Mon 1.28 1.29 ### 1.225 1,633,853 ### 21.8 21.8 0.1
2011-Dec-16 Fri ### ### 1.275 1.29 3,983,181 2,539,277 29.2 29.2 0.1
2011-Dec-15 Thu ### ### 1.28 1.285 ### ### ###
2011-Dec-14 Wed ### ### ### ### 16.9 16.9 0.0
2011-Dec-13 Tue 1.375 ### 1.357 ### ### ### 0.0
2011-Dec-12 Mon 1.4 1.425 ### 1.385 1,270,240 905,046 26.3 26.3 0.1
2011-Dec-09 Fri 1.4 ### ### 1.375 ### ### 0.1
2011-Dec-08 Thu 1.46 1.47 ### ### 2,020,526 1,485,086 11.7 11.7 0.0
2011-Dec-07 Wed 1.485 ### 1.45 1.46 2,191,383 1,588,752 ### ### 0.1
2011-Dec-06 Tue 1.585 1.585 1.48 1.49 5.3 5.3 ###
2011-Dec-05 Mon 1.45 1.59 1.44 1.57 97.0 97.0 0.1
2011-Dec-02 Fri 1.42 1.44 1.4 1.43 69.3 69.3 0.1
2011-Dec-01 Thu 1.45 1.48 ### 1.42 ### ### ###
2011-Nov-30 Wed 1.43 1.43 ### ### ### ### 0.0
2011-Nov-29 Tue 1.45 1.45 ### ### 24.9 24.9 0.0
2011-Nov-28 Mon 1.385 1.44 ### 1.425 2,293,972 1,651,659 ### ### ###
2011-Nov-25 Fri ### ### 1.345 ### 2,629,571 1,768,386 26.8 26.8 0.0
2011-Nov-24 Thu 1.455 1.455 ### ### ### ### 0.0
2011-Nov-23 Wed 1.53 1.54 1.445 1.445 4,943,844 7,378,687 7.5 7.5 ###
2011-Nov-22 Tue 1.57 1.58 ### ### ### ### 0.0
2011-Nov-21 Mon ### 1.685 ### ### 6,793,025 5,723,123 ### ### 0.0
2011-Nov-18 Fri ### 1.685 ### ### 1,578,285 ### ### ### 0.0
2011-Nov-17 Thu ### ### ### 1.645 2,218,424 0 18.4 18.4 0.1
2011-Nov-16 Wed 1.745 1.76 ### ### ### ### 0.0
2011-Nov-15 Tue 1.79 1.81 1.72 1.74 ### ### 0.1
2011-Nov-14 Mon 1.84 1.855 1.78 1.79 1,200,588 ### 15.2 15.2 0.1
2011-Nov-11 Fri 1.76 1.83 1.76 1.81 ### ### ###
2011-Nov-10 Thu 1.79 1.8 1.745 1.76 ### ### 0.1
2011-Nov-09 Wed 1.81 1.87 1.81 1.855 1,059,476 ### ### ### 0.1
2011-Nov-08 Tue ### 1.87 1.81 ### 1,065,476 1,960,475 ### ### 0.0
2011-Nov-07 Mon ### ### 1.845 1.88 592,183 546,288 ### ### 0.1
2011-Nov-04 Fri 1.885 ### 1.86 1.88 1,324,973 1,232,224 ### ### 0.1
2011-Nov-03 Thu 1.925 1.925 ### 1.85 1,107,642 ### ### ### 0.1
2011-Nov-02 Wed ### 1.925 1.855 ### 27.9 27.9 0.0
2011-Nov-01 Tue ### ### ### ### 888,427 0 ### ### 0.0
2011-Oct-31 Mon ### ### 1.985 1.985 1,713,340 1,700,489 13.3 13.3 ###
2011-Oct-28 Fri ### ### ### ### 3,089,179 0 73.8 73.8 0.0
2011-Oct-27 Thu ### ### ### ### 1,327,484 0 75.5 75.5 0.0
2011-Oct-26 Wed ### ### ### ### 1,750,275 0 ### ### 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 1,276,443 0 ### ### 0.0
2011-Oct-21 Fri ### ### 2 ### ### ### 0.0
2011-Oct-20 Thu ### ### ### ### 1,194,323 0 37.8 37.8 0.0
2011-Oct-19 Wed ### ### ### ### 1,279,554 0 26.3 26.3 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### 2.28 ### 2.22 4,639,124 ### 85.4 85.4 0.2
2011-Oct-14 Fri 3.29 3.29 3.29 3.29 0 ###
2011-Oct-13 Thu 3.29 3.29 3.29 3.29 0 ###
2011-Oct-12 Wed 3.29 3.29 3.29 3.29 0 ###
2011-Oct-11 Tue ### 3.41 3.29 3.29 15.7 15.7 ###
2011-Oct-10 Mon ### ### ### 3.26 95.5 95.5 0.2
2011-Oct-07 Fri 2.89 ### 2.89 ### 533,540 ### ### ### 0.0
2011-Oct-06 Thu 2.79 2.89 2.78 2.89 ### ### ###
2011-Oct-05 Wed 2.7 2.75 ### 2.75 ### ### ###
2011-Oct-04 Tue 2.77 2.78 ### ### 508,729 ### 9.8 9.8 0.0
2011-Oct-03 Mon 2.84 ### 2.77 2.8 404,744 560,570 29.2 29.2 0.2
2011-Sep-30 Fri ### ### 2.83 ### 426,976 604,171 ### ### 0.0
2011-Sep-29 Thu 2.89 ### 2.8 2.87 ### ### ###
2011-Sep-28 Wed ### ### 2.88 ### ### ### 0.0
2011-Sep-27 Tue ### ### 2.85 ### 6.3 6.3 0.0
2011-Sep-26 Mon ### 3.22 ### ### 25.9 25.9 0.0
2011-Sep-23 Fri 3 ### ### ### 85.6 85.6 0.0
2011-Sep-22 Thu ### ### ### ### 368,744 0 ### ### 0.0
2011-Sep-21 Wed 3.22 3.27 ### 3.21 ### ### ###
2011-Sep-20 Tue ### ### 3.22 3.23 17.8 17.8 ###
2011-Sep-19 Mon 3.43 3.47 ### ### ### ### 0.0
2011-Sep-16 Fri ### 3.55 ### 3.49 87.5 87.5 ###
2011-Sep-15 Thu 3.41 3.45 ### ### 327,527 564,984 22.8 22.8 0.0
2011-Sep-14 Wed 3.47 3.47 ### ### ### ### 0.0
2011-Sep-13 Tue 3.4 3.45 ### 3.4 530,675 ### ### ### 0.2
2011-Sep-12 Mon 3.54 3.54 ### ### 14.3 14.3 0.0
2011-Sep-09 Fri ### 3.73 ### ### ### ### 0.0
2011-Sep-08 Thu 3.82 ### 3.74 3.79 30.8 30.8 ###
2011-Sep-07 Wed ### 3.82 ### 3.78 388,584 ### 87.1 87.1 0.3
2011-Sep-06 Tue ### ### 3.55 ### 80.8 80.8 0.0
2011-Sep-05 Mon 3.79 3.79 ### ### ### ### 0.0
2011-Sep-02 Fri ### ### 3.84 3.86 ### ### 0.3
2011-Sep-01 Thu 4 ### ### ### 69.9 69.9 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### 4 ### ### 0.3
2011-Aug-29 Mon 4 ### 4 ### 66.1 66.1 0.0
2011-Aug-26 Fri 4 ### ### ### 26.5 26.5 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### 3.89 3.89 396,149 ### 21.8 21.8 0.3
2011-Aug-23 Tue 3.8 ### 3.75 3.89 76.3 76.3 0.3
2011-Aug-22 Mon 3.51 3.79 3.51 ### 88.6 88.6 0.0
2011-Aug-19 Fri 3.58 ### 3.5 3.56 40.6 40.6 0.3
2011-Aug-18 Thu 3.76 3.83 3.7 3.71 34.1 34.1 ###
2011-Aug-17 Wed 3.8 3.85 3.76 3.82 318,271 1,211,021 ### ### 0.3
2011-Aug-16 Tue 3.88 ### 3.77 3.77 21.8 21.8 ###
2011-Aug-15 Mon ### 3.86 ### 3.82 465,922 899,229 88.0 88.0 0.3
2011-Aug-12 Fri 3.55 ### 3.52 ### ### ### 0.0
2011-Aug-11 Thu ### 3.51 ### 3.45 1,058,753 ### 67.5 67.5 ###
2011-Aug-10 Wed 3.8 4 3.55 3.55 ### ### ###
2011-Aug-09 Tue 3.2 ### ### ### 1,245,377 0 93.5 93.5 0.0
2011-Aug-08 Mon 3.41 ### ### 3.4 43.2 43.2 0.2
2011-Aug-05 Fri 3.79 3.79 ### 3.53 14.5 14.5 0.3
2011-Aug-04 Thu ### ### 3.89 ### 1,998,785 ### 2.6 2.6 0.0
2011-Aug-03 Wed 4.48 4.48 4.29 ### 776,948 ### 15.0 15.0 0.0
2011-Aug-02 Tue 4.79 4.79 4.56 ### 739,756 3,458,359 ### ### 0.0
2011-Aug-01 Mon ### 4.87 ### 4.84 85.2 85.2 0.3
2011-Jul-29 Fri 4.7 4.76 4.53 4.59 975,320 ### 18.3 18.3 0.3
2011-Jul-28 Thu ### 4.8 ### ### 878,272 2,107,852 ### ### 0.0
2011-Jul-27 Wed 4.57 4.74 4.57 4.7 ### ### 0.3
2011-Jul-26 Tue 4.44 4.55 4.4 4.55 1,078,179 4,824,851 83.5 83.5 0.3
2011-Jul-25 Mon 4.45 4.45 ### ### ### ### 0.0
2011-Jul-22 Fri ### 4.47 ### 4.4 718,355 1,605,523 ### ### 0.3
2011-Jul-21 Thu ### 4.42 ### ### 24.5 24.5 0.0
2011-Jul-20 Wed 4.28 4.4 4.25 ### 83.1 83.1 0.0
2011-Jul-19 Tue 4.21 ### 4.21 4.25 ### ### ###
2011-Jul-18 Mon 4.29 4.29 4.2 4.21 ### ### ###
2011-Jul-15 Fri 4.22 ### 4.21 4.24 ### ### 0.3
2011-Jul-14 Thu 4.2 ### ### 4.21 576,929 0 ### ### ###
2011-Jul-13 Wed ### 4.24 ### ### 87.3 87.3 0.0
2011-Jul-12 Tue 4.27 4.27 ### ### 547,683 ### ### ### 0.0
2011-Jul-11 Mon ### ### 4.21 4.26 633,129 ### ### ### 0.3
2011-Jul-08 Fri ### 4.46 ### ### 479,644 ### ### ### 0.0
2011-Jul-07 Thu 4.21 ### 4.21 ### 436,049 917,883 81.0 81.0 0.0
2011-Jul-06 Wed ### 4.23 ### 4.21 ### ### ###
2011-Jul-05 Tue 4.2 4.24 ### ### ### ### 0.0
2011-Jul-04 Mon 4.25 ### ### ### ### ### 0.0
2011-Jul-01 Fri ### 4.22 ### 4.21 554,840 ### ### ### ###
2011-Jun-30 Thu ### ### ### ### 1,285,089 0 23.7 23.7 0.0
2011-Jun-29 Wed ### ### ### ### 405,079 0 ### ### 0.0
2011-Jun-28 Tue ### 4.2 4 ### 19.1 19.1 0.0
2011-Jun-27 Mon 4.2 4.21 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### 4.24 4.25 337,521 715,544 ### ### ###
2011-Jun-23 Thu ### 4.47 4.27 ### ### ### 0.0
2011-Jun-22 Wed ### ### 4.25 4.29 570,581 1,212,484 ### ### ###
2011-Jun-21 Tue 4.25 4.28 4.21 4.27 ### ### ###
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri 4.2 ### ### 4.25 1,091,523 0 ### ### ###
2011-Jun-16 Thu ### 4.2 ### ### 36.8 36.8 0.0
2011-Jun-15 Wed 4.23 ### ### 4.2 1,160,029 0 33.2 33.2 ###
2011-Jun-14 Tue 4.2 4.2 ### ### 748,023 1,570,848 12.2 12.2 0.0
2011-Jun-10 Fri ### 4.43 4.25 4.25 12.3 12.3 ###
2011-Jun-09 Thu 4.43 4.46 ### ### 615,482 1,372,524 ### ### 0.0
2011-Jun-08 Wed ### ### 4.5 4.5 10.4 10.4 ###
2011-Jun-07 Tue ### ### 4.52 ### 580,979 ### ### ### 0.0
2011-Jun-06 Mon 4.52 ### 4.44 ### 579,474 ### ### ### 0.0
2011-Jun-03 Fri ### 4.74 4.58 ### ### ### 0.0
2011-Jun-02 Thu 4.78 4.78 ### 4.74 404,781 967,426 ### ### 0.3
2011-Jun-01 Wed ### ### 4.87 4.87 ### ### 0.3
2011-May-31 Tue 4.82 ### 4.8 ### ### ### 0.0
2011-May-30 Mon ### ### 4.81 4.87 473,157 1,137,942 20.0 20.0 0.3
2011-May-27 Fri 4.74 ### 4.74 4.89 863,925 ### 86.4 86.4 ###
2011-May-26 Thu 4.52 ### 4.52 ### 360,351 ### 86.3 86.3 0.0
2011-May-25 Wed ### ### 4.51 4.52 ### ### 0.3
2011-May-24 Tue 4.7 4.74 ### ### 454,873 1,078,049 ### ### 0.0
2011-May-23 Mon ### ### 4.75 4.75 290,325 689,521 ### ### ###
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### 4.88 ### ### ### 0.0
2011-May-18 Wed 4.8 4.86 4.75 4.82 349,627 1,679,957 67.7 67.7 0.3
2011-May-17 Tue 4.8 4.84 4.72 4.79 277,279 ### ### ### 0.3
2011-May-16 Mon ### ### 4.7 4.72 ### ### 0.3
2011-May-13 Fri 4.88 ### 4.88 ### 646,773 1,578,126 77.4 77.4 0.0
2011-May-12 Thu ### ### 4.82 4.84 ### ### 0.3
2011-May-11 Wed ### ### ### ### 945,246 0 ### ### 0.0
2011-May-10 Tue ### ### ### ### 40.2 40.2 0.0
2011-May-09 Mon 4.81 ### 4.78 4.85 75.8 75.8 ###
2011-May-06 Fri 4.7 4.77 ### 4.75 735,324 1,753,747 ### ### ###
2011-May-05 Thu 4.74 4.86 ### 4.8 ### ### 0.3
2011-May-04 Wed ### ### 4.74 4.77 1,437,948 ### ### ### ###
2011-May-03 Tue 5.27 5.27 ### ### 1,403,650 ### 8.7 8.7 0.0
2011-May-02 Mon 5.54 5.54 ### ### 16.4 16.4 0.0
2011-Apr-29 Fri ### 5.74 ### 5.45 21.8 21.8 ###
2011-Apr-28 Thu 5.85 ### ### ### 13.6 13.6 0.0
2011-Apr-27 Wed ### ### 5.84 5.87 15.1 15.1 ###
2011-Apr-21 Thu 6.27 6.27 ### ### 11.6 11.6 0.0
2011-Apr-20 Wed ### ### ### ### 652,686 0 ### ### 0.0
2011-Apr-19 Tue ### 6.23 ### ### 829,873 2,585,054 ### ### 0.0
2011-Apr-18 Mon ### 6.43 ### ### 1,667,323 5,360,443 ### ### 0.0
2011-Apr-15 Fri 6.52 6.57 ### ### 1,523,129 5,003,478 11.7 11.7 0.0
2011-Apr-14 Thu 6.87 6.88 6.56 6.56 1,542,374 10,364,753 ### ### 0.5
2011-Apr-13 Wed ### ### 6.83 6.88 ### ### ###
2011-Apr-12 Tue ### ### ### 7.72 ### ### ###
2011-Apr-11 Mon 8 ### 8 ### 559,389 2,237,556 ### ### 0.0
2011-Apr-08 Fri ### ### 7.89 ### 26.4 26.4 0.0
2011-Apr-07 Thu ### 8.25 ### ### 744,874 ### ### ### 0.0
2011-Apr-06 Wed ### ### 8 ### ### ### 0.0
2011-Apr-05 Tue ### ### 8 ### 452,480 1,809,920 33.7 33.7 0.0
2011-Apr-04 Mon 7.83 ### 7.78 ### 1,077,180 ### ### ### 0.0
2011-Apr-01 Fri ### ### 7.75 7.76 1,124,242 ### ### ### 0.6
2011-Mar-31 Thu ### ### 7.85 ### 21.7 21.7 0.0
2011-Mar-30 Wed ### ### 7.89 8 ### ### ###
2011-Mar-29 Tue 8.22 8.25 ### 8 ### ### ###
2011-Mar-28 Mon 8.52 8.53 8.23 ### 404,322 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### 8.56 824,455 0 ### ### ###
2011-Mar-24 Thu ### ### 8 ### 21.4 21.4 0.0
2011-Mar-23 Wed ### 8.28 ### ### 441,642 ### ### ### 0.0
2011-Mar-22 Tue 8.21 ### 7.83 7.89 ### ### ###
2011-Mar-21 Mon ### 8.49 ### ### 15.5 15.5 0.0
2011-Mar-18 Fri 7.52 ### 7.52 8 1,651,277 ### ### ### ###
2011-Mar-17 Thu ### 7.46 6.76 ### 81.0 81.0 0.0
2011-Mar-16 Wed 7.28 8.28 7.2 7.8 1,885,377 ### 80.4 80.4 0.6
2011-Mar-15 Tue ### 8.23 7 ### 2,231,283 16,991,220 ### ### 0.0
2011-Mar-14 Mon ### ### ### 8.25 1,788,727 0 ### ### ###
2011-Mar-11 Fri 9.4 9.8 ### 9.4 818,259 ### 69.8 69.8 ###
2011-Mar-10 Thu ### ### ### 9.43 ### ### ###
2011-Mar-09 Wed ### 10.2 ### ### 38.4 38.4 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### 10.21 ### ### 277,873 1,418,541 ### ### 0.0
2011-Mar-04 Fri 10.29 ### ### ### 398,222 0 ### ### 0.0
2011-Mar-03 Thu ### 10.26 ### ### 31.4 31.4 0.0
2011-Mar-02 Wed ### ### ### ### 741,441 0 ### ### 0.0
2011-Mar-01 Tue 10.26 10.27 ### ### ### ### 0.0
2011-Feb-28 Mon ### ### ### 10.22 213,879 0 ### ### 0.7
2011-Feb-25 Fri ### 10.41 ### 10.25 632,826 3,293,859 26.2 26.2 0.7
2011-Feb-24 Thu ### ### ### ### 1,002,256 0 ### ### 0.0
2011-Feb-23 Wed ### 10.83 ### 10.73 77.1 77.1 ###
2011-Feb-22 Tue ### ### ### ### 588,278 0 ### ### 0.0
2011-Feb-21 Mon 11.4 11.42 ### ### ### ### 0.0
2011-Feb-18 Fri 11.53 ### 11.45 11.5 ### ### ###
2011-Feb-17 Thu 11.42 11.59 11.42 11.59 245,226 2,821,325 80.8 80.8 0.8
2011-Feb-16 Wed 11.46 11.55 11.44 11.52 499,329 5,739,786 73.4 73.4 0.8
2011-Feb-15 Tue 11.52 11.54 ### 11.49 473,271 2,730,773 34.5 34.5 ###
2011-Feb-14 Mon ### ### 11.28 11.44 71.5 71.5 0.8
2011-Feb-11 Fri 11.44 11.51 11.26 11.4 550,426 ### 35.4 35.4 0.8
2011-Feb-10 Thu 11.4 11.4 11.22 11.4 70.5 70.5 0.8
2011-Feb-09 Wed 11.4 11.41 11.25 ### 788,785 ### ### ### 0.0
2011-Feb-08 Tue 11.56 11.59 11.25 ### ### ### 0.0
2011-Feb-07 Mon ### 11.57 10.79 ### 1,005,887 ### ### ### 0.0
2011-Feb-04 Fri ### 10.89 ### 10.89 ### ### 0.8
2011-Feb-03 Thu 10.7 10.76 10.56 10.57 ### ### 0.8
2011-Feb-02 Wed ### 10.79 10.52 10.74 781,241 8,324,122 ### ### 0.8
2011-Feb-01 Tue ### ### ### ### 83.5 83.5 0.0
2011-Jan-31 Mon 10.4 10.42 ### ### 11.7 11.7 0.0
2011-Jan-28 Fri 11.85 11.88 ### ### 1,622,782 9,639,325 1.2 1.2 0.0
2011-Jan-27 Thu ### 12.25 11.85 11.87 22.0 22.0 0.8
2011-Jan-25 Tue ### ### ### ### 378,878 0 68.0 68.0 0.0
2011-Jan-24 Mon ### ### 11.82 ### ### ### 0.0
2011-Jan-21 Fri 12.2 ### ### ### 339,475 0 34.8 34.8 0.0
2011-Jan-20 Thu 12.49 12.49 ### 12.23 21.7 21.7 ###
2011-Jan-19 Wed ### 12.43 ### ### ### ### 0.0
2011-Jan-18 Tue 11.85 ### 11.73 ### ### ### 0.0
2011-Jan-17 Mon ### ### ### 11.85 ### ### ###
2011-Jan-14 Fri ### ### ### ### 906,486 0 64.3 64.3 0.0
2011-Jan-13 Thu 11.54 ### 11.45 ### 771,288 4,415,623 85.5 85.5 0.0
2011-Jan-12 Wed ### ### ### 11.41 ### ### ###
2011-Jan-11 Tue 11.52 11.59 ### ### ### ### 0.0
2011-Jan-10 Mon 11.54 ### 11.51 11.59 71.7 71.7 0.8
2011-Jan-07 Fri ### 11.55 ### 11.5 90.3 90.3 ###
2011-Jan-06 Thu ### ### ### ### 201,986 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 11.21 11.24 ### ### 18.0 18.0 0.0
2010-Dec-31 Fri 11.25 11.25 ### ### 20.0 20.0 0.0
2010-Dec-30 Thu 11.2 ### ### ### 269,152 0 28.0 28.0 0.0
2010-Dec-29 Wed 11.25 11.4 ### 11.2 283,155 1,613,983 ### ### 0.8
2010-Dec-24 Fri 11.22 ### 11.2 11.21 34.3 34.3 ###
2010-Dec-23 Thu ### 11.41 ### 11.21 ### ### ###
2010-Dec-22 Wed 11.8 11.85 11.25 11.29 1,085,672 ### 6.5 6.5 ###
2010-Dec-21 Tue ### ### ### ### 1,600,253 0 ### ### 0.0
2010-Dec-20 Mon 13.45 13.45 ### ### 350,054 ### 21.6 21.6 0.0
2010-Dec-17 Fri ### ### ### ### 919,086 0 15.9 15.9 0.0
2010-Dec-16 Thu 13.49 13.8 ### 13.5 1,211,159 ### 62.7 62.7 1.0
2010-Dec-15 Wed 13.4 13.4 13.22 ### ### ### 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon 12.8 12.87 ### 12.82 ### ### 0.9
2010-Dec-10 Fri 12.51 12.75 12.51 12.59 ### ### ###
2010-Dec-09 Thu 12.5 12.52 ### 12.49 375,473 ### 30.4 30.4 0.9
2010-Dec-08 Wed 12.48 12.51 12.41 12.45 ### ### ###
2010-Dec-07 Tue 12.45 12.49 12.22 12.43 1,025,577 ### ### ### 0.9
2010-Dec-06 Mon ### 12.48 ### 12.4 ### ### 0.9
2010-Dec-03 Fri ### 12.46 ### 12.24 ### ### 0.9
2010-Dec-02 Thu ### 12.21 ### ### 615,856 ### 78.7 78.7 0.0
2010-Dec-01 Wed 11.83 ### ### 11.79 749,275 0 ### ### 0.8
2010-Nov-30 Tue ### 11.87 11.41 11.87 7,468,920 86,938,228 84.4 84.4 0.8
2010-Nov-29 Mon ### 11.58 ### 11.54 1,848,457 ### ### ### 0.8
2010-Nov-26 Fri 11.4 11.44 11.21 11.25 1,207,953 ### ### ### ###
2010-Nov-25 Thu ### 11.24 ### ### 1,185,074 ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 987,772 0 62.4 62.4 0.0
2010-Nov-23 Tue ### 11.21 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 10.83 ### 27.5 27.5 0.0
2010-Nov-19 Fri ### ### 11.25 11.26 ### ### 0.8
2010-Nov-18 Thu 11.25 ### ### 11.24 656,472 0 29.8 29.8 0.8
2010-Nov-17 Wed 11.56 11.56 11.21 11.25 ### ### ###
2010-Nov-16 Tue 11.74 11.89 11.56 11.7 ### ### 0.8
2010-Nov-15 Mon ### ### ### ### 71.6 71.6 0.0
2010-Nov-12 Fri ### ### 11.56 ### 1,380,227 ### ### ### 0.0
2010-Nov-11 Thu ### ### 11.85 ### 1,068,850 ### 28.3 28.3 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue 12.28 12.48 ### 12.22 680,880 ### 31.9 31.9 0.9
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### 12.71 ### ### 9.7 9.7 0.0
2010-Nov-04 Thu ### ### 12.44 12.46 9.7 9.7 0.9
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### 13.24 ### ### 73.4 73.4 0.0
2010-Nov-01 Mon ### ### ### ### 343,855 0 26.8 26.8 0.0
2010-Oct-29 Fri ### ### ### ### 557,484 0 ### ### 0.0
2010-Oct-28 Thu 13.2 13.25 ### ### 468,785 ### ### ### 0.0
2010-Oct-27 Wed 13.59 ### ### 13.2 299,655 0 ### ### 0.9
2010-Oct-26 Tue 13.52 ### ### 13.48 397,682 0 ### ### 1.0
2010-Oct-25 Mon ### 13.74 ### 13.59 606,859 4,169,121 ### ### ###
2010-Oct-22 Fri ### ### ### ### 418,556 0 ### ### 0.0
2010-Oct-21 Thu 13.27 ### ### ### 445,279 0 20.1 20.1 0.0
2010-Oct-20 Wed ### ### ### ### 435,979 0 20.1 20.1 0.0
2010-Oct-19 Tue 13.4 13.52 ### ### ### ### 0.0
2010-Oct-18 Mon ### ### 13.21 ### 76.2 76.2 0.0
2010-Oct-15 Fri ### 13.45 ### ### 580,948 3,906,875 30.2 30.2 0.0
2010-Oct-14 Thu ### 13.46 ### 13.44 1,213,780 ### ### ### ###
2010-Oct-13 Wed ### ### 13.49 13.53 ### ### ###
2010-Oct-12 Tue 14.7 14.72 ### 14.46 444,480 3,271,372 ### ### 1.0
2010-Oct-11 Mon ### 14.78 14.47 ### 34.7 34.7 0.0
2010-Oct-08 Fri ### 14.5 ### 14.5 458,958 3,327,445 ### ### 1.0
2010-Oct-07 Thu 13.8 ### ### ### 602,285 0 ### ### 0.0
2010-Oct-06 Wed 13.52 13.84 13.42 13.8 708,784 9,660,725 ### ### 1.0
2010-Oct-05 Tue 13.2 13.57 ### 13.46 83.5 83.5 ###
2010-Oct-04 Mon ### ### ### 13.27 106,744 0 77.2 77.2 0.9
2010-Oct-01 Fri ### ### ### ### 27.8 27.8 0.0
2010-Sep-30 Thu 13.42 13.45 ### ### 786,772 5,291,041 34.2 34.2 0.0
2010-Sep-29 Wed ### ### 13.42 13.44 ### ### ###
2010-Sep-28 Tue 13.78 13.81 13.54 ### 329,649 4,507,950 23.7 23.7 0.0
2010-Sep-27 Mon ### ### 13.7 13.8 21.5 21.5 1.0
2010-Sep-24 Fri ### ### 13.5 ### ### ### 0.0
2010-Sep-23 Thu ### ### ### 13.83 347,355 0 80.7 80.7 1.0
2010-Sep-22 Wed 13.54 13.82 13.45 13.79 548,045 ### ### ### 1.0
2010-Sep-21 Tue ### 13.59 ### 13.5 ### ### 1.0
2010-Sep-20 Mon ### ### ### 13.29 285,471 0 81.0 81.0 ###
2010-Sep-17 Fri 13.27 13.4 ### ### 18.9 18.9 0.0
2010-Sep-16 Thu ### ### 13.24 13.26 468,347 3,100,457 ### ### 0.9
2010-Sep-15 Wed 13.55 13.55 ### ### 19.1 19.1 0.0
2010-Sep-14 Tue ### 13.55 ### 13.45 76.6 76.6 ###
2010-Sep-13 Mon 13.21 ### ### ### 27.9 27.9 0.0
2010-Sep-10 Fri 13.45 13.58 ### ### 274,585 ### ### ### 0.0
2010-Sep-09 Thu ### 13.47 13.28 ### ### ### 0.0
2010-Sep-08 Wed ### ### 13.25 13.26 ### ### 0.9
2010-Sep-07 Tue 13.49 13.53 ### 13.49 70.9 70.9 ###
2010-Sep-06 Mon ### 13.73 13.46 13.49 20.2 20.2 ###
2010-Sep-03 Fri 13.89 13.89 ### 13.51 12.2 12.2 ###
2010-Sep-02 Thu 13.55 13.86 13.51 13.81 290,957 3,981,746 ### ### ###
2010-Sep-01 Wed 13.28 13.51 ### 13.51 767,371 ### ### ### ###
2010-Aug-31 Tue ### 13.28 ### ### 313,020 2,078,452 71.5 71.5 0.0
2010-Aug-30 Mon ### 13.44 ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 68.1 68.1 0.0
2010-Aug-26 Thu ### ### ### ### 27.1 27.1 0.0
2010-Aug-25 Wed ### ### ### ### 261,677 0 22.6 22.6 0.0
2010-Aug-24 Tue ### ### 13.43 13.45 27.5 27.5 ###
2010-Aug-23 Mon 13.75 13.81 13.4 ### 272,287 ### 26.9 26.9 0.0
2010-Aug-20 Fri ### 13.85 13.5 13.72 284,725 ### ### ### ###
2010-Aug-19 Thu 13.79 ### ### 13.75 ### ### 1.0
2010-Aug-18 Wed 13.89 13.89 ### 13.85 732,520 5,087,351 ### ### ###
2010-Aug-17 Tue ### ### 13.5 13.88 80.2 80.2 ###
2010-Aug-16 Mon ### 13.71 ### ### 373,925 2,563,255 ### ### 0.0
2010-Aug-13 Fri ### 13.76 ### 13.75 667,385 ### 91.6 91.6 1.0
2010-Aug-12 Thu ### ### ### ### 408,787 0 28.5 28.5 0.0
2010-Aug-11 Wed 13.5 13.5 ### 13.24 574,954 ### ### ### 0.9
2010-Aug-10 Tue ### ### 13.56 13.56 377,148 ### 22.0 22.0 1.0
2010-Aug-09 Mon 13.7 ### ### 13.89 217,426 0 ### ### 1.0
2010-Aug-06 Fri ### ### 13.85 13.88 208,250 ### ### ### ###
2010-Aug-05 Thu ### 14.22 ### ### 77.9 77.9 0.0
2010-Aug-04 Wed ### ### 13.75 13.78 15.1 15.1 1.0
2010-Aug-03 Tue ### 14.25 13.85 ### ### ### 0.0
2010-Aug-02 Mon 13.78 ### 13.56 ### 335,920 ### 79.1 79.1 0.0
2010-Jul-30 Fri 13.55 13.8 13.44 13.78 507,328 ### 83.4 83.4 1.0
2010-Jul-29 Thu 14.49 14.49 ### ### 327,222 2,370,723 ### ### 0.0
2010-Jul-28 Wed ### 14.54 ### 14.54 429,722 3,124,078 87.3 87.3 1.0
2010-Jul-27 Tue ### 14.25 ### ### 266,725 ### ### ### 0.0
2010-Jul-26 Mon 14.2 14.29 13.84 ### 19.4 19.4 0.0
2010-Jul-23 Fri 13.7 ### ### ### ### ### 0.0
2010-Jul-22 Thu 13.47 ### ### 13.45 143,283 0 32.8 32.8 ###
2010-Jul-21 Wed 13.77 13.78 13.46 13.55 17.6 17.6 1.0
2010-Jul-20 Tue ### ### 13.28 13.56 21.8 21.8 1.0
2010-Jul-19 Mon 13.7 13.7 ### 13.49 ### ### ###
2010-Jul-16 Fri ### ### 13.81 ### 219,885 ### ### ### 0.0
2010-Jul-15 Thu ### ### 13.76 13.85 ### ### ###
2010-Jul-14 Wed ### ### 13.59 13.76 692,857 ### 13.1 13.1 1.0
2010-Jul-13 Tue ### 14.48 ### ### 652,072 ### 77.3 77.3 0.0
2010-Jul-12 Mon 14.26 ### 14.26 14.73 530,285 ### ### ### 1.1
2010-Jul-09 Fri ### 14.29 13.81 14.25 ### ### 1.0
2010-Jul-08 Thu 13.8 ### 13.76 13.85 410,944 ### 72.4 72.4 ###
2010-Jul-07 Wed 13.59 13.77 13.44 ### 79.4 79.4 0.0
2010-Jul-06 Tue 13.42 13.75 13.25 13.59 71.8 71.8 ###
2010-Jul-05 Mon 13.86 13.86 13.51 13.59 ### ### ###
2010-Jul-02 Fri ### 14.2 13.75 ### 18.1 18.1 0.0
2010-Jul-01 Thu 13.4 ### ### 13.45 566,076 0 ### ### ###
2010-Jun-30 Wed 13.25 ### ### ### 535,147 0 ### ### 0.0
2010-Jun-29 Tue 13.55 ### 13.54 13.59 ### ### ###
2010-Jun-28 Mon ### ### 13.53 ### 449,180 ### 22.9 22.9 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 14.75 14.89 14.27 ### 885,374 12,908,752 ### ### 0.0
2010-Jun-23 Wed 14.52 14.55 ### 14.22 354,181 ### 22.7 22.7 1.0
2010-Jun-22 Tue ### ### 14.46 14.52 ### ### 1.0
2010-Jun-21 Mon 14.89 ### ### ### ### ### 0.0
2010-Jun-18 Fri 14.48 ### 14.4 ### 71.6 71.6 0.0
2010-Jun-17 Thu ### 14.45 14.24 ### 767,984 ### 73.8 73.8 0.0
2010-Jun-16 Wed 14.23 ### ### ### 71.8 71.8 0.0
2010-Jun-15 Tue ### ### 13.82 ### 446,856 3,087,774 ### ### 0.0
2010-Jun-11 Fri 13.7 ### 13.7 ### 469,744 3,217,746 ### ### 0.0
2010-Jun-10 Thu 13.5 13.75 13.44 13.53 ### ### ###
2010-Jun-09 Wed 13.5 13.78 13.28 ### 31.0 31.0 0.0
2010-Jun-08 Tue ### ### ### ### 337,442 0 81.2 81.2 0.0
2010-Jun-07 Mon ### ### 13.24 ### 379,058 ### ### ### 0.0
2010-Jun-04 Fri ### ### 13.85 ### 307,220 ### ### ### 0.0
2010-Jun-03 Thu ### ### 13.85 ### ### ### 0.0
2010-Jun-02 Wed ### 13.86 ### 13.4 27.8 27.8 1.0
2010-Jun-01 Tue ### ### ### ### 36.7 36.7 0.0
2010-May-31 Mon 14.27 14.4 ### ### 613,355 4,416,156 16.2 16.2 0.0
2010-May-28 Fri 14.28 14.48 13.87 ### ### ### 0.0
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed 13.25 ### ### ### 572,477 0 ### ### 0.0
2010-May-25 Tue 13.47 13.56 ### ### 694,659 4,709,788 32.9 32.9 0.0
2010-May-24 Mon 13.56 ### ### 13.43 ### ### ###
2010-May-21 Fri 12.7 ### 12.51 13.49 875,287 5,474,920 ### ### ###
2010-May-20 Thu 13.87 ### ### 13.21 3,032,477 0 ### ### ###
2010-May-19 Wed ### ### ### ### 766,578 0 ### ### 0.0
2010-May-18 Tue ### 14.72 14.23 14.4 30.2 30.2 1.0
2010-May-17 Mon 14.51 ### 14.4 14.51 ### ### ###
2010-May-14 Fri 14.85 ### 14.56 14.75 1,251,722 ### 25.7 25.7 ###
2010-May-13 Thu ### ### 14.83 ### 2,483,127 18,412,386 ### ### 0.0
2010-May-12 Wed 14.85 ### 14.71 14.85 583,878 4,294,422 ### ### ###
2010-May-11 Tue ### ### ### 14.72 1,170,581 0 ### ### ###
2010-May-10 Mon ### ### ### ### 976,023 0 ### ### 0.0
2010-May-07 Fri 13.84 14.2 ### ### 57.3 57.3 0.0
2010-May-06 Thu 13.59 ### 13.4 ### 1,004,385 6,729,379 ### ### 0.0
2010-May-05 Wed 13.7 ### 13.41 13.77 1,517,225 ### ### ### ###
2010-May-04 Tue ### 14.79 ### ### 1,082,479 ### 24.0 24.0 0.0
2010-May-03 Mon ### ### 14.52 14.57 963,547 6,995,351 ### ### ###
2010-Apr-30 Fri 15.59 ### 15.54 15.78 542,425 4,214,642 ### ### 1.1
2010-Apr-29 Thu 15.8 15.85 ### ### ### ### 0.0
2010-Apr-28 Wed 15.73 ### ### 15.8 504,742 0 71.7 71.7 1.1
2010-Apr-27 Tue 16.52 16.58 ### 16.25 25.2 25.2 ###
2010-Apr-23 Fri ### ### 16.71 16.71 21.0 21.0 ###
2010-Apr-22 Thu ### ### 16.88 ### ### ### 0.0
2010-Apr-21 Wed 17.52 ### ### ### 365,655 0 23.2 23.2 0.0
2010-Apr-20 Tue 17.52 ### 17.49 17.5 33.6 33.6 1.3
2010-Apr-19 Mon ### ### 17.45 17.51 35.7 35.7 ###
2010-Apr-16 Fri ### 17.86 ### 17.7 ### ### 1.3
2010-Apr-15 Thu ### ### 17.57 17.57 16.4 16.4 1.3
2010-Apr-14 Wed 18.5 18.54 ### ### 598,026 ### 16.2 16.2 0.0
2010-Apr-13 Tue ### ### 18.52 18.52 595,554 ### ### ### 1.3
2010-Apr-12 Mon 19.7 19.76 ### ### ### ### 0.0
2010-Apr-09 Fri ### 19.51 ### 19.51 ### ### ###
2010-Apr-08 Thu 19.41 19.59 ### ### 220,258 2,157,427 ### ### 0.0
2010-Apr-07 Wed ### ### 19.44 19.51 ### ### ###
2010-Apr-06 Tue ### 19.71 ### ### 310,684 ### ### ### 0.0
2010-Apr-01 Thu ### 19.41 18.82 19.28 ### ### 1.4
2010-Mar-31 Wed ### ### ### ### 24.7 24.7 0.0
2010-Mar-30 Tue ### ### ### ### 301,074 0 ### ### 0.0
2010-Mar-29 Mon ### ### 18.84 ### ### ### 0.0
2010-Mar-26 Fri 19.25 19.29 18.8 ### 596,349 ### ### ### 0.0
2010-Mar-25 Thu 19.5 19.58 ### ### 22.2 22.2 0.0
2010-Mar-24 Wed ### ### 19.56 ### 397,983 3,892,273 18.1 18.1 0.0
2010-Mar-23 Tue 19.7 ### ### 19.83 76.1 76.1 ###
2010-Mar-22 Mon ### ### ### 19.73 26.8 26.8 ###
2010-Mar-19 Fri ### ### 19.5 ### 602,689 ### ### ### 0.0
2010-Mar-18 Thu 20.21 20.24 19.4 19.74 682,282 13,522,829 14.9 14.9 1.4
2010-Mar-17 Wed 18.84 19.85 18.84 19.85 761,726 14,735,589 ### ### 1.4
2010-Mar-16 Tue 18.55 ### 18.54 18.8 82.5 82.5 1.3
2010-Mar-15 Mon 18.5 18.88 18.48 18.54 353,547 6,604,257 ### ### 1.3
2010-Mar-12 Fri 18.55 ### ### 18.47 ### ### ###
2010-Mar-11 Thu ### ### 18.5 18.5 ### ### ###
2010-Mar-10 Wed 18.71 ### ### 18.71 334,476 0 ### ### ###
2010-Mar-09 Tue ### ### 18.43 ### 13.8 13.8 0.0
2010-Mar-08 Mon ### ### ### ### 93.2 93.2 0.0
2010-Mar-05 Fri ### ### 17.86 ### 454,345 ### 21.5 21.5 0.0
2010-Mar-04 Thu 18.28 ### ### ### 21.8 21.8 0.0
2010-Mar-03 Wed 18.4 18.41 ### 18.29 432,229 ### ### ### ###
2010-Mar-02 Tue ### ### 18.21 18.4 25.9 25.9 1.3
2010-Mar-01 Mon 18.45 18.74 18.21 18.44 29.4 29.4 1.3
2010-Feb-26 Fri ### 18.45 ### ### 266,084 2,454,624 ### ### 0.0
2010-Feb-25 Thu 18.8 ### ### 18.2 ### ### ###
2010-Feb-24 Wed 18.77 18.89 ### 18.52 ### ### 1.3
2010-Feb-23 Tue 19.24 19.24 18.8 ### 22.7 22.7 0.0
2010-Feb-22 Mon 18.75 ### 18.7 19.25 ### ### 1.4
2010-Feb-19 Fri ### ### 18.28 18.41 428,176 3,913,528 ### ### ###
2010-Feb-18 Thu ### 19.44 ### ### ### ### 0.0
2010-Feb-17 Wed 18.4 ### 18.4 ### 427,945 ### ### ### 0.0
2010-Feb-16 Tue ### ### ### 18.23 29.5 29.5 1.3
2010-Feb-15 Mon ### ### ### ### 173,556 0 11.5 11.5 0.0
2010-Feb-12 Fri ### ### ### 18.8 455,049 0 24.4 24.4 1.3
2010-Feb-11 Thu 18.55 ### 18.51 18.87 ### ### 1.3
2010-Feb-10 Wed ### ### 18.51 18.51 287,325 ### ### ### 1.3
2010-Feb-09 Tue ### ### ### 18.58 ### ### 1.3
2010-Feb-08 Mon ### 19.28 18.81 ### 77.0 77.0 0.0
2010-Feb-05 Fri ### ### 18.51 ### ### ### 0.0
2010-Feb-04 Thu 19.75 19.78 19.22 ### 21.2 21.2 0.0
2010-Feb-03 Wed 20.49 20.54 19.77 ### ### ### 0.0
2010-Feb-02 Tue ### 20.8 19.74 ### ### ### 0.0
2010-Feb-01 Mon ### ### ### 20 ### ### 1.4
2010-Jan-29 Fri 20.8 21.25 ### ### ### ### 0.0
2010-Jan-28 Thu ### ### 20.75 20.88 31.1 31.1 ###
2010-Jan-27 Wed ### 21.28 ### ### 84.6 84.6 0.0
2010-Jan-25 Mon ### ### ### 21 455,684 0 16.5 16.5 1.5
2010-Jan-22 Fri ### 21.46 ### 21.46 83.6 83.6 1.5
2010-Jan-21 Thu 21.73 21.81 ### 21.27 ### ### ###
2010-Jan-20 Wed 22 22.2 21.82 ### ### ### 0.0
2010-Jan-19 Tue ### ### 21.56 ### ### ### 0.0
2010-Jan-18 Mon ### ### 22 22 ### ### ###
2010-Jan-15 Fri ### ### ### 22.25 ### ### ###
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 22.5 22.53 ### 22.27 ### ### ###
2010-Jan-12 Tue ### ### 22.8 ### 371,120 ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 23 266,857 0 ### ### 1.6
2010-Jan-08 Fri ### 23.58 ### 23.25 332,685 3,922,356 ### ### ###
2010-Jan-07 Thu ### 23.78 ### ### 201,121 2,391,328 ### ### 0.0
2010-Jan-06 Wed 23.24 ### ### ### ### ### 0.0
2010-Jan-05 Tue 23.52 23.71 23.2 23.2 352,621 8,270,725 20.9 20.9 1.7
2010-Jan-04 Mon 23.85 23.85 ### 23.4 138,248 ### 16.6 16.6 ###
2009-Dec-31 Thu ### ### 23.4 23.89 104,189 ### 22.7 22.7 ###
2009-Dec-30 Wed ### ### 23.47 23.5 64,855 761,073 ### ### 1.7
2009-Dec-29 Tue 23.4 23.8 ### ### 71.2 71.2 0.0
2009-Dec-24 Thu 23.28 23.49 ### ### 64,088 ### 68.0 68.0 0.0
2009-Dec-23 Wed ### 23.52 23 23.28 173,053 ### ### ### 1.7
2009-Dec-22 Tue 23 23.44 ### 23.27 ### ### 1.7
2009-Dec-21 Mon ### ### ### ### 302,584 0 ### ### 0.0
2009-Dec-18 Fri 23.57 ### 22.8 ### 68.8 68.8 0.0
2009-Dec-17 Thu ### ### ### 22.58 592,648 0 83.9 83.9 1.6
2009-Dec-16 Wed ### 22.59 ### ### 25.1 25.1 0.0
2009-Dec-15 Tue 22.54 22.78 22.22 ### 29.2 29.2 0.0
2009-Dec-14 Mon 22.44 22.55 22.21 22.5 ### ### 1.6
2009-Dec-11 Fri ### 22.79 22.27 22.56 241,746 ### ### ### ###
2009-Dec-10 Thu 22.74 ### ### 22.58 475,083 0 35.1 35.1 1.6
2009-Dec-09 Wed 22.4 ### ### 22.55 265,320 0 ### ### ###
2009-Dec-08 Tue ### 22.78 ### ### 39.9 39.9 0.0
2009-Dec-07 Mon ### 23.43 ### 22.75 357,923 ### 30.7 30.7 1.6
2009-Dec-04 Fri 23.57 ### 23.2 ### 30.6 30.6 0.0
2009-Dec-03 Thu ### ### 23.7 23.86 220,089 2,608,054 32.6 32.6 1.7
2009-Dec-02 Wed ### ### 23.57 23.79 202,986 ### 33.4 33.4 ###
2009-Dec-01 Tue ### ### ### ### 155,276 0 69.5 69.5 0.0
2009-Nov-30 Mon ### 24.45 ### ### ### ### 0.0
2009-Nov-27 Fri 23.5 23.59 ### 23.4 ### ### ###
2009-Nov-26 Thu 24 24.2 23.83 23.89 137,047 3,291,183 ### ### ###
2009-Nov-25 Wed 23.83 24 ### 24 75.9 75.9 1.7
2009-Nov-24 Tue ### 24.28 23.76 ### ### ### 0.0
2009-Nov-23 Mon ### 24.28 ### ### 252,775 3,068,688 ### ### 0.0
2009-Nov-20 Fri ### 24.27 ### ### 71.4 71.4 0.0
2009-Nov-19 Thu 24.45 24.46 ### ### 119,840 1,465,643 28.8 28.8 0.0
2009-Nov-18 Wed ### 24.46 ### 24.26 75.7 75.7 1.7
2009-Nov-17 Tue 24.85 24.85 ### ### 20.6 20.6 0.0
2009-Nov-16 Mon ### 24.58 ### 24.54 ### ### 1.8
2009-Nov-13 Fri 24 ### 23.81 ### 245,986 ### ### ### 0.0
2009-Nov-12 Thu ### ### ### 23.86 40.3 40.3 1.7
2009-Nov-11 Wed 24.27 24.27 ### 24 521,845 6,332,589 27.4 27.4 1.7
2009-Nov-10 Tue 24.7 ### ### ### 543,043 0 37.3 37.3 0.0
2009-Nov-09 Mon 23.7 24.29 23.5 24.29 323,145 7,721,549 80.8 80.8 ###
2009-Nov-06 Fri ### ### 23.2 23.42 24.7 24.7 1.7
2009-Nov-05 Thu 23.4 ### 23.2 23.28 ### ### 1.7
2009-Nov-04 Wed ### 23.46 ### ### 301,982 3,542,248 ### ### 0.0
2009-Nov-03 Tue ### 23.7 ### 23.26 ### ### ###
2009-Nov-02 Mon ### ### ### ### 30.8 30.8 0.0
2009-Oct-30 Fri ### 23.8 ### ### 22.5 22.5 0.0
2009-Oct-29 Thu ### 24.21 ### ### 572,421 6,929,156 18.0 18.0 0.0
2009-Oct-28 Wed 24.72 25.2 ### 24.7 48.5 48.5 1.8
2009-Oct-27 Tue ### ### ### 24.7 447,121 0 ### ### 1.8
2009-Oct-26 Mon 25.57 ### 25.21 ### 31.3 31.3 0.0
2009-Oct-23 Fri ### ### 25.48 25.55 ### ### 1.8
2009-Oct-22 Thu 26.25 26.41 ### 26.25 ### ### 1.9
2009-Oct-21 Wed ### ### ### 26.22 631,943 0 ### ### 1.9
2009-Oct-20 Tue ### ### 25.75 ### ### ### 0.0
2009-Oct-19 Mon 25.7 26.29 ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 26 625,826 0 72.0 72.0 1.9
2009-Oct-15 Thu 26.78 27 25.81 25.81 14.7 14.7 ###
2009-Oct-14 Wed ### ### ### ### 338,348 0 67.5 67.5 0.0
2009-Oct-13 Tue ### ### ### 26.2 696,081 0 71.0 71.0 ###
2009-Oct-12 Mon ### ### 25.44 25.73 ### ### 1.8
2009-Oct-09 Fri 26 26 ### 25.28 502,774 ### 16.4 16.4 1.8
2009-Oct-08 Thu ### 26 ### 25.45 508,971 6,616,623 ### ### 1.8
2009-Oct-07 Wed ### 25.85 ### 25.75 420,625 5,436,578 79.4 79.4 ###
2009-Oct-06 Tue ### 25.43 24.53 24.77 297,620 7,434,547 32.8 32.8 ###
2009-Oct-05 Mon ### ### ### 25 85.4 85.4 1.8
2009-Oct-02 Fri 25.2 25.2 24.4 24.58 270,725 6,713,979 ### ### 1.8
2009-Oct-01 Thu 25.23 25.51 25.23 25.24 ### ### 1.8
2009-Sep-30 Wed ### 25.59 ### 25.21 69.2 69.2 ###
2009-Sep-29 Tue ### 25.75 ### ### 197,357 2,540,971 ### ### 0.0
2009-Sep-28 Mon 25.5 25.52 ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 79.0 79.0 0.0
2009-Sep-24 Thu 25.78 ### ### 25.47 ### ### ###
2009-Sep-23 Wed ### 26.48 ### ### 235,977 ### 23.0 23.0 0.0
2009-Sep-22 Tue ### ### 25.75 25.88 230,281 ### ### ### 1.8
2009-Sep-21 Mon 25.55 26.4 25.49 26.4 88.3 88.3 1.9
2009-Sep-18 Fri 26.23 26.54 25.75 25.75 476,852 ### 20.9 20.9 ###
2009-Sep-17 Thu 27 ### ### ### 504,172 0 25.9 25.9 0.0
2009-Sep-16 Wed 26.5 ### ### 26.8 376,086 0 ### ### 1.9
2009-Sep-15 Tue 25.85 ### 25.76 ### 503,344 6,483,070 ### ### 0.0
2009-Sep-14 Mon ### 26.41 25.42 ### ### ### 0.0
2009-Sep-11 Fri 26.85 26.85 ### ### 341,222 ### ### ### 0.0
2009-Sep-10 Thu 25.8 ### 25.8 26.74 ### ### ###
2009-Sep-09 Wed ### 25.74 ### 25.74 83.4 83.4 1.8
2009-Sep-08 Tue 24.89 25.27 24.89 ### 70.6 70.6 0.0
2009-Sep-07 Mon ### 24.85 ### 24.82 79.6 79.6 1.8
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### 24.7 18.5 18.5 1.8
2009-Sep-02 Wed ### 25.75 24.81 25.53 411,144 10,393,720 73.9 73.9 ###
2009-Sep-01 Tue 25.71 ### 25.42 25.88 226,680 ### 71.9 71.9 1.8
2009-Aug-31 Mon ### ### 25.52 26 ### ### 1.9
2009-Aug-28 Fri 25.54 ### 25.49 ### 238,941 ### 76.9 76.9 0.0
2009-Aug-27 Thu ### ### ### 25.78 224,480 0 78.3 78.3 ###
2009-Aug-26 Wed 25.4 26 ### ### 257,547 ### 68.1 68.1 0.0
2009-Aug-25 Tue 25 25.49 ### 25.21 303,626 ### ### ### ###
2009-Aug-24 Mon 25.21 25.5 24.86 ### 30.3 30.3 0.0
2009-Aug-21 Fri 25 ### ### ### 323,184 0 ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 494,440 0 ### ### 0.0
2009-Aug-19 Wed 25.81 26.55 25.73 ### 320,585 ### 80.8 80.8 0.0
2009-Aug-18 Tue 25.5 25.78 25.27 25.55 500,620 12,778,325 70.8 70.8 1.8
2009-Aug-17 Mon ### ### 25.26 25.5 420,473 5,310,573 ### ### ###
2009-Aug-14 Fri 26.85 ### 25.82 26 915,752 11,822,358 14.1 14.1 1.9
2009-Aug-13 Thu 26.56 27 ### 26.85 ### ### 1.9
2009-Aug-12 Wed ### ### ### 26.4 367,181 0 ### ### 1.9
2009-Aug-11 Tue 25.47 ### ### ### 70.5 70.5 0.0
2009-Aug-10 Mon 25.45 26 25.24 25.83 79.3 79.3 1.8
2009-Aug-07 Fri ### 26.44 ### ### ### ### 0.0
2009-Aug-06 Thu ### 26.79 ### 26.5 73.8 73.8 1.9
2009-Aug-05 Wed 26.7 27.25 ### ### 36.2 36.2 0.0
2009-Aug-04 Tue 25.4 27 25.27 27 ### ### 1.9
2009-Aug-03 Mon 25.47 25.71 ### 25.4 363,581 ### ### ### 1.8
2009-Jul-31 Fri ### 25.7 ### ### 666,254 ### ### ### 0.0
2009-Jul-30 Thu 25.49 25.49 24.78 ### ### ### 0.0
2009-Jul-29 Wed 25.81 ### 25.81 ### 298,925 3,857,627 70.1 70.1 0.0
2009-Jul-28 Tue ### ### ### 26.4 77.4 77.4 1.9
2009-Jul-27 Mon ### 26.46 ### ### 242,588 ### ### ### 0.0
2009-Jul-24 Fri ### 26.77 25.55 25.55 360,076 9,419,588 ### ### 1.8
2009-Jul-23 Thu 25 ### 25 ### 520,055 6,500,687 ### ### 0.0
2009-Jul-22 Wed 25.8 ### ### 25.2 364,376 0 ### ### 1.8
2009-Jul-21 Tue 25.44 25.72 ### 25.4 566,429 7,284,276 ### ### 1.8
2009-Jul-20 Mon ### ### 23.56 ### 89.3 89.3 0.0
2009-Jul-17 Fri ### ### ### ### 340,545 0 13.2 13.2 0.0
2009-Jul-16 Thu 23.51 24.29 23.51 ### 958,855 ### 81.7 81.7 0.0
2009-Jul-15 Wed 22 ### ### ### ### ### 0.0
2009-Jul-14 Tue ### ### 21.27 ### 64.9 64.9 0.0
2009-Jul-13 Mon 21.49 21.81 ### ### 27.1 27.1 0.0
2009-Jul-10 Fri ### 21.75 ### 21.49 83.3 83.3 ###
2009-Jul-09 Thu 20.55 ### ### ### 438,178 0 70.1 70.1 0.0
2009-Jul-08 Wed 20.51 ### ### ### 707,445 0 ### ### 0.0
2009-Jul-07 Tue ### 21.85 ### 20.84 582,526 ### ### ### 1.5
2009-Jul-06 Mon 21.28 ### ### 21 ### ### 1.5
2009-Jul-03 Fri ### 21.7 ### 21.27 379,553 4,118,150 ### ### ###
2009-Jul-02 Thu ### 22.52 21.75 21.84 345,624 7,650,387 ### ### 1.6
2009-Jul-01 Wed 22.88 22.89 22.27 22.4 16.2 16.2 ###
2009-Jun-30 Tue 22.81 23.4 22.51 23.4 435,056 ### ### ### ###
2009-Jun-29 Mon 22.4 22.59 ### 22.24 207,840 2,347,552 ### ### 1.6
2009-Jun-26 Fri ### ### 22.27 ### 332,640 3,703,946 ### ### 0.0
2009-Jun-25 Thu ### 22.25 21.58 22 534,583 11,715,386 ### ### ###
2009-Jun-24 Wed ### 22.4 21.27 ### ### ### 0.0
2009-Jun-23 Tue 21.81 22.76 21.25 22.47 595,824 ### 90.4 90.4 ###
2009-Jun-22 Mon ### ### 21.73 22.45 426,255 ### 79.2 79.2 ###
2009-Jun-19 Fri 22.28 ### ### ### 75.8 75.8 0.0
2009-Jun-18 Thu 23.2 23.2 ### 22.28 789,885 ### ### ### ###
2009-Jun-17 Wed ### ### ### ### 862,084 0 ### ### 0.0
2009-Jun-16 Tue ### 23.75 ### ### 469,579 5,576,250 36.8 36.8 0.0
2009-Jun-15 Mon 24.5 24.5 23.5 23.8 21.0 21.0 1.7
2009-Jun-12 Fri ### ### ### 24.5 ### ### 1.8
2009-Jun-11 Thu 23.53 23.75 23 ### ### ### 0.0
2009-Jun-10 Wed 25.73 25.73 23.83 ### 865,873 ### ### ### 0.0
2009-Jun-09 Tue 26.8 26.8 25.7 25.73 447,256 11,740,470 16.8 16.8 1.8
2009-Jun-05 Fri 25.74 26.8 ### 26.78 763,189 ### ### ### 1.9
2009-Jun-04 Thu 26.26 ### ### 25.76 559,457 0 26.4 26.4 1.8
2009-Jun-03 Wed 26.5 26.85 26.27 26.85 69.0 69.0 1.9
2009-Jun-02 Tue 26.2 26.89 ### 26.8 ### ### 1.9
2009-Jun-01 Mon ### ### 24.25 ### 91.7 91.7 0.0
2009-May-29 Fri 25.43 ### ### 24.53 12.3 12.3 1.8
2009-May-28 Thu 25.2 25.5 ### ### 73.6 73.6 0.0
2009-May-27 Wed 26.48 ### 25.27 ### 1,529,729 19,328,125 21.9 21.9 0.0
2009-May-26 Tue ### ### 26.25 ### 1,778,676 23,345,122 ### ### 0.0
2009-May-25 Mon 26.44 28.28 ### 27.53 ### ### ###
2009-May-22 Fri 25.82 26.88 25.82 26.88 ### ### ###
2009-May-21 Thu ### 26.41 ### ### 91.7 91.7 0.0
2009-May-20 Wed ### 25.25 24.77 25 ### ### 1.8
2009-May-19 Tue 25.25 ### ### 25 1,010,776 0 31.2 31.2 1.8
2009-May-18 Mon 23.87 ### 23.72 25 92.8 92.8 1.8
2009-May-15 Fri 22.59 24.77 22.58 23.46 1,001,446 ### ### ### 1.7
2009-May-14 Thu ### 23.25 ### ### 1,056,087 ### 92.1 92.1 0.0
2009-May-13 Wed ### ### ### ### 34.2 34.2 0.0
2009-May-12 Tue 21.82 ### 21.82 ### 485,546 ### 78.1 78.1 0.0
2009-May-11 Mon 22.56 ### ### ### 525,522 0 27.7 27.7 0.0
2009-May-08 Fri 21.82 22.75 21.81 ### ### ### 0.0
2009-May-07 Thu ### 22.49 21.85 22.4 65.6 65.6 ###
2009-May-06 Wed 22.28 22.57 22.25 22.4 ### ### ###
2009-May-05 Tue 21.88 22.48 21.51 22.4 78.1 78.1 ###
2009-May-04 Mon 21 21.7 20.89 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 369,829 0 75.5 75.5 0.0
2009-Apr-30 Thu 21.2 ### 20.73 ### 509,745 ### 22.0 22.0 0.0
2009-Apr-29 Wed ### ### 20.81 ### ### ### 0.0
2009-Apr-28 Tue 21.7 ### 21.42 21.5 411,540 ### 28.5 28.5 1.5
2009-Apr-27 Mon 21.55 ### 21.55 ### 390,183 4,204,221 ### ### 0.0
2009-Apr-24 Fri 21.29 21.58 ### 21.45 227,645 2,456,289 76.9 76.9 1.5
2009-Apr-23 Thu 20.51 21.4 20.51 21.26 336,174 7,044,526 84.1 84.1 1.5
2009-Apr-22 Wed 21.5 21.5 ### 20.88 ### ### ###
2009-Apr-21 Tue 21 ### ### 21.24 78.7 78.7 1.5
2009-Apr-20 Mon ### 21.71 21.22 21.4 31.6 31.6 1.5
2009-Apr-17 Fri 21.7 ### 21.29 21.59 32.2 32.2 1.5
2009-Apr-16 Thu 21.4 ### 20.87 21.77 ### ### 1.6
2009-Apr-15 Wed 22.4 22.57 20.4 21.25 7.1 7.1 1.5
2009-Apr-14 Tue 22.74 23 22.5 22.81 65.1 65.1 ###
2009-Apr-09 Thu ### 22.8 ### 22.75 80.5 80.5 1.6
2009-Apr-08 Wed 21.81 ### 21.45 ### 84.1 84.1 0.0
2009-Apr-07 Tue 22.5 23 ### ### 512,288 ### 79.9 79.9 0.0
2009-Apr-06 Mon 22.51 23.28 ### ### 432,289 5,031,843 ### ### 0.0
2009-Apr-03 Fri 21.5 ### 21.4 22.43 585,586 6,265,770 86.8 86.8 1.6
2009-Apr-02 Thu 20.76 21.2 20.75 ### ### ### 0.0
2009-Apr-01 Wed ### ### 20.28 20.59 306,880 ### 32.2 32.2 ###
2009-Mar-31 Tue 20.53 21.24 ### 21.24 ### ### 1.5
2009-Mar-30 Mon ### 21.29 ### ### 88.2 88.2 0.0
2009-Mar-27 Fri 20.5 20.73 ### 20.59 ### ### ###
2009-Mar-26 Thu ### 20.87 ### 20.74 73.0 73.0 ###
2009-Mar-25 Wed 20.5 ### ### ### 22.1 22.1 0.0
2009-Mar-24 Tue 20.25 20.45 19.89 ### ### ### 0.0
2009-Mar-23 Mon ### 20 19.57 20 72.5 72.5 1.4
2009-Mar-20 Fri 19.83 ### 19.4 19.4 ### ### 1.4
2009-Mar-19 Thu 19.8 ### 19.51 ### 749,056 7,307,041 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 502,221 0 ### ### 0.0
2009-Mar-17 Tue ### ### 19.86 ### ### ### 0.0
2009-Mar-16 Mon ### 20.5 ### 20 552,355 ### 75.1 75.1 1.4
2009-Mar-13 Fri ### 19.85 ### 19.48 ### ### ###
2009-Mar-12 Thu ### ### 18.72 ### ### ### 0.0
2009-Mar-11 Wed ### 19.46 18.82 ### 235,573 ### ### ### 0.0
2009-Mar-10 Tue ### ### ### 18.81 28.2 28.2 ###
2009-Mar-09 Mon ### ### 18.7 19.26 ### ### 1.4
2009-Mar-06 Fri ### 19.2 18.46 ### 326,875 6,155,056 81.7 81.7 0.0
2009-Mar-05 Thu 18.45 ### 18.45 18.86 285,757 ### ### ### 1.3
2009-Mar-04 Wed 17.7 18.89 17.7 18.42 392,985 ### 91.2 91.2 1.3
2009-Mar-03 Tue 17.5 ### 17.5 17.73 422,958 3,700,882 79.3 79.3 ###
2009-Mar-02 Mon ### ### ### ### 335,520 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### 18.4 326,049 0 67.6 67.6 1.3
2009-Feb-26 Thu 18.52 18.78 18.42 18.5 280,449 5,216,351 33.3 33.3 ###
2009-Feb-25 Wed ### ### ### 18.5 173,775 0 22.1 22.1 ###
2009-Feb-24 Tue 18.4 ### ### 18.76 ### ### ###
2009-Feb-23 Mon 18.5 18.88 ### 18.72 199,180 1,880,259 ### ### 1.3
2009-Feb-20 Fri ### 19.26 ### ### 266,049 2,562,051 ### ### 0.0
2009-Feb-19 Thu 18.88 ### 18.88 19.2 ### ### ###
2009-Feb-18 Wed 18.56 ### 18.56 ### ### ### 0.0
2009-Feb-17 Tue ### 19.48 ### ### 84.6 84.6 0.0
2009-Feb-16 Mon ### ### ### ### 128,740 0 24.7 24.7 0.0
2009-Feb-13 Fri ### ### ### 19.44 281,150 0 71.8 71.8 1.4
2009-Feb-12 Thu ### 19.49 ### 19.47 ### ### ###
2009-Feb-11 Wed 18.5 ### 18.5 ### 78.6 78.6 0.0
2009-Feb-10 Tue ### 19.27 18.76 ### 318,426 6,054,870 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### 18.73 ### ### 1.3
2009-Feb-06 Fri 18.51 ### ### ### ### ### 0.0
2009-Feb-05 Thu ### 18.88 18.5 18.5 184,559 ### ### ### ###
2009-Feb-04 Wed 18.46 ### 18.46 18.78 88.0 88.0 ###
2009-Feb-03 Tue ### ### 18.46 18.46 ### ### 1.3
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 18.42 ### 73.9 73.9 0.0
2009-Jan-29 Thu 18.43 ### 18.43 ### ### ### 0.0
2009-Jan-28 Wed 18.51 ### ### 18.42 145,258 0 ### ### 1.3
2009-Jan-27 Tue 18.5 ### 17.82 17.82 18.3 18.3 1.3
2009-Jan-23 Fri 17.7 18.46 17.7 18.25 332,374 6,009,321 ### ### ###
2009-Jan-22 Thu 18.78 18.78 ### ### 169,171 ### ### ### 0.0
2009-Jan-21 Wed 17.77 18.75 ### ### 92.5 92.5 0.0
2009-Jan-20 Tue ### 18.4 ### ### ### ### 0.0
2009-Jan-19 Mon ### 18.46 ### ### 160,781 ### 91.1 91.1 0.0
2009-Jan-16 Fri ### 17.7 ### 17.4 205,523 1,818,878 82.4 82.4 1.2
2009-Jan-15 Thu 17.5 ### 16.75 ### 24.4 24.4 0.0
2009-Jan-14 Wed ### 18.45 ### 18.28 75.9 75.9 1.3
2009-Jan-13 Tue ### 18.5 ### ### 30.5 30.5 0.0
2009-Jan-12 Mon 18.55 19.23 ### 18.43 200,989 ### ### ### ###
2009-Jan-09 Fri 18.87 ### 17.72 ### 81.1 81.1 0.0
2009-Jan-08 Thu 18.5 ### ### 18.5 503,320 0 ### ### ###
2009-Jan-07 Wed ### ### ### 19.8 285,256 0 ### ### 1.4
2009-Jan-06 Tue ### ### ### 18.71 ### ### ###
2009-Jan-05 Mon ### 20 ### 19.22 ### ### 1.4
2009-Jan-02 Fri 19.45 ### ### ### 125,941 0 68.9 68.9 0.0
2008-Dec-31 Wed 18.47 19.2 18.47 ### ### ### 0.0
2008-Dec-30 Tue 17.75 18.77 ### 18.56 146,777 ### 83.9 83.9 1.3
2008-Dec-29 Mon ### ### ### 17.85 ### ### 1.3
2008-Dec-24 Wed 17.54 ### ### ### 102,988 0 ### ### 0.0
2008-Dec-23 Tue ### ### ### 17.8 154,275 0 84.5 84.5 ###
2008-Dec-22 Mon 16.52 17.48 ### 17.22 138,851 1,213,557 ### ### 1.2
2008-Dec-19 Fri ### ### 16.74 16.8 538,542 ### ### ### 1.2
2008-Dec-18 Thu 19.5 ### 18.5 19.55 793,152 7,336,656 69.4 69.4 ###
2008-Dec-17 Wed ### ### ### 19.29 75.8 75.8 1.4
2008-Dec-16 Tue ### 19.88 18.51 18.87 31.6 31.6 1.3
2008-Dec-15 Mon ### ### ### 19.25 493,224 0 ### ### 1.4
2008-Dec-12 Fri ### 18.45 ### 18.2 368,383 ### ### ### ###
2008-Dec-11 Thu ### ### ### 17.44 319,185 0 ### ### 1.2
2008-Dec-10 Wed ### 18.45 ### 17.75 397,547 3,667,371 83.5 83.5 1.3
2008-Dec-09 Tue 17.5 18.44 ### ### 84.0 84.0 0.0
2008-Dec-08 Mon ### 17.45 ### 17.27 ### ### ###
2008-Dec-05 Fri ### 17.29 ### ### 472,458 ### 88.6 88.6 0.0
2008-Dec-04 Thu 16.75 17.85 16.5 ### ### ### 0.0
2008-Dec-03 Wed ### ### ### 15.89 39.9 39.9 ###
2008-Dec-02 Tue 15.5 16.41 ### ### 88.7 88.7 0.0
2008-Dec-01 Mon 16.24 16.4 15.55 ### 167,172 2,670,572 ### ### 0.0
2008-Nov-28 Fri ### ### ### ### 452,471 0 66.4 66.4 0.0
2008-Nov-27 Thu ### ### 14.86 15.51 82.9 82.9 1.1
2008-Nov-26 Wed 15.72 ### 14.51 ### 13.4 13.4 0.0
2008-Nov-25 Tue 15.75 16.4 ### ### 776,345 6,366,028 75.1 75.1 0.0
2008-Nov-24 Mon 15.51 15.7 ### ### 35.0 35.0 0.0
2008-Nov-21 Fri ### 15.7 14.57 ### 279,658 4,232,623 69.2 69.2 0.0
2008-Nov-20 Thu ### 16.5 15.7 15.79 439,884 ### ### ### 1.1
2008-Nov-19 Wed 16.8 17.2 15.41 ### 654,021 ### 86.1 86.1 0.0
2008-Nov-18 Tue ### 17.52 15.85 16.8 529,154 ### 94.3 94.3 1.2
2008-Nov-17 Mon ### ### ### ### 93.4 93.4 0.0
2008-Nov-14 Fri 14.46 ### 14.46 15.8 272,026 1,966,747 ### ### 1.1
2008-Nov-13 Thu ### 14.84 ### 14.2 684,321 ### 43.4 43.4 1.0
2008-Nov-12 Wed ### ### ### 14.5 ### ### 1.0
2008-Nov-11 Tue ### 14.4 13.75 ### 233,481 3,286,245 ### ### 0.0
2008-Nov-10 Mon ### 15.5 14.84 ### 293,089 ### ### ### 0.0
2008-Nov-07 Fri 14.8 ### ### 14.41 ### ### ###
2008-Nov-06 Thu 15.25 15.25 14.7 ### 35.5 35.5 0.0
2008-Nov-05 Wed 15.56 ### ### ### 68.6 68.6 0.0
2008-Nov-04 Tue ### 15.29 ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### 15.29 ### 15.25 268,175 ### 82.9 82.9 ###
2008-Oct-31 Fri 13.75 ### 13.5 ### ### ### 0.0
2008-Oct-30 Thu 12.55 ### 12.55 13.89 91.6 91.6 1.0
2008-Oct-29 Wed ### 13.49 ### 12.7 ### ### 0.9
2008-Oct-28 Tue 10.53 ### 10.53 ### 299,284 ### ### ### 0.0
2008-Oct-27 Mon ### 11.74 ### ### 155,484 ### ### ### 0.0
2008-Oct-24 Fri ### 13.86 11.75 11.75 207,746 2,660,187 10.0 10.0 ###
2008-Oct-23 Thu ### ### ### ### 94.0 94.0 0.0
2008-Oct-22 Wed ### ### ### 14.2 254,125 0 95.0 95.0 1.0
2008-Oct-21 Tue ### 14.2 12.75 ### 91.9 91.9 0.0
2008-Oct-20 Mon 11.8 ### 11.8 ### 177,844 1,049,279 95.8 95.8 0.0
2008-Oct-17 Fri ### 12.49 10.81 ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 8.2 8.2 0.0
2008-Oct-15 Wed ### 13.8 ### 13.8 97.6 97.6 1.0
2008-Oct-14 Tue ### ### ### ### 801,184 0 85.2 85.2 0.0
2008-Oct-13 Mon ### ### ### ### 25.9 25.9 0.0
2008-Oct-10 Fri ### ### ### ### 664,920 0 ### ### 0.0
2008-Oct-09 Thu ### 13.5 ### 13.4 748,051 5,049,344 ### ### 1.0
2008-Oct-08 Wed ### ### 12.87 13.7 36.6 36.6 1.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### ### 14.54 ### 188,940 ### ### ### 0.0
2008-Oct-03 Fri ### 16.5 ### ### ### ### 0.0
2008-Oct-02 Thu 17.25 17.41 16.53 ### 190,421 3,231,444 29.8 29.8 0.0
2008-Oct-01 Wed ### ### ### ### 1,011,650 0 ### ### 0.0
2008-Sep-30 Tue 15.53 ### ### ### 89.8 89.8 0.0
2008-Sep-29 Mon 18.4 18.7 17.5 17.89 29.2 29.2 1.3
2008-Sep-26 Fri 18.8 18.8 ### 18.7 41.9 41.9 1.3
2008-Sep-25 Thu ### ### ### 18.79 505,157 0 81.1 81.1 1.3
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 373,579 0 ### ### 0.0
2008-Sep-22 Mon 17.7 17.85 17.25 17.5 35.9 35.9 1.3
2008-Sep-19 Fri 15.46 ### 14.51 ### 674,229 ### 91.0 91.0 0.0
2008-Sep-18 Thu ### ### ### 14.5 ### ### 1.0
2008-Sep-17 Wed ### ### ### 15.82 9.9 9.9 ###
2008-Sep-16 Tue ### ### 16.59 ### 16.6 16.6 0.0
2008-Sep-15 Mon ### 17.73 ### 17.4 88.8 88.8 1.2
2008-Sep-12 Fri ### 17.8 ### ### ### ### 0.0
2008-Sep-11 Thu 17.5 17.87 ### ### 27.1 27.1 0.0
2008-Sep-10 Wed ### ### 17.71 17.85 1,431,152 12,672,850 36.1 36.1 1.3
2008-Sep-09 Tue 18.52 ### ### ### 949,876 0 ### ### 0.0
2008-Sep-08 Mon 18.2 ### ### ### 539,154 0 ### ### 0.0
2008-Sep-05 Fri 17.7 18.51 17.52 18.5 ### ### ###
2008-Sep-04 Thu ### ### 17.8 ### 622,380 5,539,182 ### ### 0.0
2008-Sep-03 Wed ### ### 18.85 ### 7.4 7.4 0.0
2008-Sep-02 Tue 20.43 ### ### 20.25 344,285 0 ### ### ###
2008-Sep-01 Mon ### 21.5 20.29 21.5 250,128 5,226,424 92.4 92.4 1.5
2008-Aug-29 Fri ### 20.42 19.51 ### ### ### 0.0
2008-Aug-28 Thu ### 20.51 ### ### 263,452 ### 70.1 70.1 0.0
2008-Aug-27 Wed ### 20.46 19.81 20.46 159,785 3,217,270 ### ### ###
2008-Aug-26 Tue 19.59 ### ### 20 185,547 0 78.7 78.7 1.4
2008-Aug-25 Mon ### ### ### ### 76.0 76.0 0.0
2008-Aug-22 Fri 19.26 19.71 19.26 ### 77.2 77.2 0.0
2008-Aug-21 Thu 19.83 19.83 ### ### 356,224 ### ### ### 0.0
2008-Aug-20 Wed 19.55 20.45 ### ### 285,755 2,921,844 ### ### 0.0
2008-Aug-19 Tue ### ### 19.27 ### 202,042 1,946,674 80.1 80.1 0.0
2008-Aug-18 Mon ### 19.88 19.24 19.54 ### ### 1.4
2008-Aug-15 Fri ### ### ### ### 414,558 0 70.5 70.5 0.0
2008-Aug-14 Thu 20.53 20.59 19.45 19.52 7.1 7.1 1.4
2008-Aug-13 Wed 18.2 18.83 ### 18.83 494,720 4,657,788 ### ### 1.3
2008-Aug-12 Tue 18.5 18.5 ### ### 465,824 4,308,872 20.6 20.6 0.0
2008-Aug-11 Mon 18.48 ### ### ### ### ### 0.0
2008-Aug-08 Fri 18.25 18.7 17.71 ### ### ### 0.0
2008-Aug-07 Thu ### 19.24 18.21 ### 421,849 7,899,122 14.0 14.0 0.0
2008-Aug-06 Wed ### 19.2 18.59 ### 28.8 28.8 0.0
2008-Aug-05 Tue 19.21 19.21 ### 18.29 1,146,680 ### 18.0 18.0 ###
2008-Aug-04 Mon 20.7 ### ### 20.22 261,240 0 ### ### 1.4
2008-Aug-01 Fri 21.4 21.77 ### ### ### ### 0.0
2008-Jul-31 Thu 21.24 21.24 20.56 20.7 524,274 10,957,326 ### ### 1.5
2008-Jul-30 Wed 20.4 20.87 ### 20.41 68.8 68.8 1.5
2008-Jul-29 Tue 22 ### ### ### 465,645 0 10.6 10.6 0.0
2008-Jul-28 Mon ### ### ### 22 373,645 0 28.7 28.7 ###
2008-Jul-25 Fri ### 23 22 ### 679,858 ### ### ### 0.0
2008-Jul-24 Thu ### 23.8 22.89 23.2 ### ### 1.7
2008-Jul-23 Wed 24.45 24.7 ### ### 308,247 3,806,850 21.5 21.5 0.0
2008-Jul-22 Tue ### ### ### ### 307,880 0 ### ### 0.0
2008-Jul-21 Mon ### ### 22.5 22.77 ### ### ###
2008-Jul-18 Fri 23.4 23.79 22.75 ### 493,184 ### ### ### 0.0
2008-Jul-17 Thu ### 24.21 ### 23.85 539,186 6,526,846 34.4 34.4 ###
2008-Jul-16 Wed 24 24.2 22.51 ### ### ### 0.0
2008-Jul-15 Tue 24.4 24.5 ### ### ### ### 0.0
2008-Jul-14 Mon 24.45 24.5 23.58 ### ### ### 0.0
2008-Jul-11 Fri ### ### 23.22 24 340,642 3,954,853 31.0 31.0 1.7
2008-Jul-10 Thu 24.45 24.45 23.25 ### ### ### 0.0
2008-Jul-09 Wed 23.72 ### 23.42 ### 39.0 39.0 0.0
2008-Jul-08 Tue 24 24.76 23.71 24.43 ### ### 1.7
2008-Jul-07 Mon ### 24.8 ### 24.25 485,144 6,015,785 88.4 88.4 1.7
2008-Jul-04 Fri 24.2 24.2 ### 23.59 556,370 6,732,077 17.3 17.3 1.7
2008-Jul-03 Thu 24.4 24.81 ### 24.5 78.3 78.3 1.8
2008-Jul-02 Wed 24.25 ### 24 ### 775,271 9,303,252 ### ### 0.0
2008-Jul-01 Tue 23.2 ### 23.2 23.88 472,274 5,478,378 84.1 84.1 1.7
2008-Jun-30 Mon 22.5 23 22.22 ### 1,527,948 ### ### ### 0.0
2008-Jun-27 Fri ### 23 21.76 ### 1,061,042 ### ### ### 0.0
2008-Jun-26 Thu 22.48 ### 22 ### 449,386 4,943,246 77.0 77.0 0.0
2008-Jun-25 Wed 21.85 22.45 ### ### 293,642 ### ### ### 0.0
2008-Jun-24 Tue 22.54 22.8 ### ### 979,471 ### ### ### 0.0
2008-Jun-23 Mon ### ### 21.51 ### ### ### 0.0
2008-Jun-20 Fri ### ### 22.2 ### 270,640 ### 81.5 81.5 0.0
2008-Jun-19 Thu 21.53 ### 21.53 ### 473,786 ### 94.2 94.2 0.0
2008-Jun-18 Wed 21.75 ### ### ### 514,153 0 ### ### 0.0
2008-Jun-17 Tue 22.56 22.77 ### ### 548,081 ### 11.4 11.4 0.0
2008-Jun-16 Mon 22.56 ### 22.27 ### 141,052 ### 83.8 83.8 0.0
2008-Jun-13 Fri ### ### 22.4 22.78 184,382 2,065,078 ### ### 1.6
2008-Jun-12 Thu 22.75 ### ### ### ### ### 0.0
2008-Jun-11 Wed ### 23.2 22.46 22.73 ### ### ###
2008-Jun-10 Tue 23.21 23.43 ### 23.25 78.3 78.3 ###
2008-Jun-06 Fri 23.77 ### ### ### 330,623 0 26.1 26.1 0.0
2008-Jun-05 Thu ### 24.2 ### ### ### ### 0.0
2008-Jun-04 Wed 24.5 24.87 ### ### 746,055 ### ### ### 0.0
2008-Jun-03 Tue 24 ### 23.76 ### 89.0 89.0 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri 24.5 ### 24.5 24.7 627,226 ### ### ### 1.8
2008-May-29 Thu ### 24.7 24 ### 679,155 16,537,424 ### ### 0.0
2008-May-28 Wed 23.75 ### 23.48 ### ### ### 0.0
2008-May-27 Tue 23 23.83 22.84 23.78 723,787 ### ### ### 1.7
2008-May-26 Mon ### 23.54 22.49 23.42 455,378 10,480,524 89.5 89.5 1.7
2008-May-23 Fri ### ### ### 22.49 438,258 0 21.7 21.7 ###
2008-May-22 Thu 22.79 22.83 ### ### 29.0 29.0 0.0
2008-May-21 Wed ### 22.7 ### ### 79.9 79.9 0.0
2008-May-20 Tue 22.75 22.75 ### ### 37.3 37.3 0.0
2008-May-19 Mon ### ### 21.85 22.81 728,724 ### 86.1 86.1 ###
2008-May-16 Fri 21.27 ### ### 21.4 ### ### 1.5
2008-May-15 Thu 21.24 21.48 ### 21 25.4 25.4 1.5
2008-May-14 Wed 21.5 ### ### 21.24 566,546 0 25.6 25.6 1.5
2008-May-13 Tue ### 21.7 ### ### 450,485 ### ### ### 0.0
2008-May-12 Mon ### ### 21.25 21.5 546,155 ### 21.8 21.8 1.5
2008-May-09 Fri ### 22.23 21.52 ### 589,183 12,888,378 70.0 70.0 0.0
2008-May-08 Thu 21.25 21.47 ### 21 566,477 ### ### ### 1.5
2008-May-07 Wed 20.29 21.54 20.29 ### 532,256 ### ### ### 0.0
2008-May-06 Tue 20.25 ### 20.25 20.29 217,471 ### 66.6 66.6 ###
2008-May-05 Mon 19.85 ### 19.85 20.58 85.6 85.6 1.5
2008-May-02 Fri 19.8 20.2 19.8 ### 74.9 74.9 0.0
2008-May-01 Thu 19.89 ### 19.48 19.78 29.6 29.6 1.4
2008-Apr-30 Wed 19.84 ### 19.5 19.5 571,229 5,569,482 20.5 20.5 1.4
2008-Apr-29 Tue 20.5 20.84 19.83 ### 595,758 ### ### ### 0.0
2008-Apr-28 Mon ### 21 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### 20 20.25 35.0 35.0 ###
2008-Apr-23 Wed ### ### 19.57 ### 85.6 85.6 0.0
2008-Apr-22 Tue ### 20.2 19.53 19.75 558,688 ### 29.5 29.5 ###
2008-Apr-21 Mon 20 ### ### ### ### ### 0.0
2008-Apr-18 Fri 20 ### 19.71 ### 298,085 2,937,627 36.4 36.4 0.0
2008-Apr-17 Thu 20.48 20.48 19.84 ### 351,621 7,088,679 22.9 22.9 0.0
2008-Apr-16 Wed 20.45 ### ### ### 18.8 18.8 0.0
2008-Apr-15 Tue 19.89 ### ### ### 451,370 0 ### ### 0.0
2008-Apr-14 Mon 19.75 20.45 19.73 ### 466,423 ### ### ### 0.0
2008-Apr-11 Fri ### 20.71 ### ### 433,484 4,488,726 ### ### 0.0
2008-Apr-10 Thu ### 19.82 19.54 19.8 ### ### 1.4
2008-Apr-09 Wed ### ### ### 19.82 ### ### 1.4
2008-Apr-08 Tue 19.87 ### 19.7 19.85 ### ### 1.4
2008-Apr-07 Mon ### ### 19.47 20 532,524 5,184,121 68.7 68.7 1.4
2008-Apr-04 Fri 20 20.57 19.8 ### ### ### 0.0
2008-Apr-03 Thu 19.7 ### 19.52 19.74 603,188 ### 65.1 65.1 1.4
2008-Apr-02 Wed ### ### 19.21 ### 29.2 29.2 0.0
2008-Apr-01 Tue ### ### 19.58 19.7 71.9 71.9 1.4
2008-Mar-31 Mon 19.41 ### 19.41 19.7 501,980 ### 77.5 77.5 1.4
2008-Mar-28 Fri 20 20.76 19.46 19.7 704,220 ### ### ### 1.4
2008-Mar-27 Thu 20.79 ### ### ### 11.4 11.4 0.0
2008-Mar-26 Wed ### ### 20.21 21 ### ### 1.5
2008-Mar-25 Tue 21.46 ### ### ### 990,545 0 ### ### 0.0
2008-Mar-20 Thu 23.25 23.44 ### 21.2 2,168,180 ### 4.5 4.5 1.5
2008-Mar-19 Wed 22.5 ### 22.5 ### ### ### 0.0
2008-Mar-18 Tue 22.5 ### 22.44 22.53 ### ### ###
2008-Mar-17 Mon ### 23.28 22.5 22.75 39.1 39.1 1.6
2008-Mar-14 Fri 22.58 ### 22.2 23 423,587 ### ### ### 1.6
2008-Mar-13 Thu 23.47 23.47 ### ### 597,484 7,011,474 12.0 12.0 0.0
2008-Mar-12 Wed 22.55 ### ### ### 486,089 0 ### ### 0.0
2008-Mar-11 Tue 22 ### 21.22 ### 817,888 ### ### ### 0.0
2008-Mar-10 Mon 23.27 23.57 ### ### ### ### 0.0
2008-Mar-07 Fri 23.77 23.83 22.71 23.8 563,142 ### 76.4 76.4 1.7
2008-Mar-06 Thu 22.72 ### 22.5 23.74 621,649 6,993,551 ### ### 1.7
2008-Mar-05 Wed 22 ### ### 23.42 ### ### 1.7
2008-Mar-04 Tue 21.5 22.5 21.48 22 87.0 87.0 ###
2008-Mar-03 Mon 21.2 21.72 ### ### ### ### 0.0
2008-Feb-29 Fri 21.8 ### 20.88 21.52 394,045 4,113,829 ### ### 1.5
2008-Feb-28 Thu ### 21.88 20.5 21.23 79.3 79.3 ###
2008-Feb-27 Wed ### ### ### ### 292,583 0 ### ### 0.0
2008-Feb-26 Tue 22.47 22.82 21 21.25 ### ### 1.5
2008-Feb-25 Mon 22.25 22.25 21.25 ### 18.3 18.3 0.0
2008-Feb-22 Fri 21.85 ### 21.53 22 589,728 6,348,421 71.0 71.0 ###
2008-Feb-21 Thu 22.25 22.5 22 22.2 35.7 35.7 1.6
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue ### ### ### ### 316,422 0 ### ### 0.0
2008-Feb-18 Mon 22.5 23.2 22.47 22.56 75.3 75.3 ###
2008-Feb-15 Fri ### 22.7 ### 22.5 ### ### 1.6
2008-Feb-14 Thu 22.78 23.25 22.45 23.25 912,224 ### ### ### ###
2008-Feb-13 Wed 21.2 21.8 20.5 21.8 87.8 87.8 1.6
2008-Feb-12 Tue ### ### ### 20.5 ### ### 1.5
2008-Feb-11 Mon ### ### 19.72 ### ### ### 0.0
2008-Feb-08 Fri 20.5 20.74 ### 20.53 679,843 7,049,971 66.0 66.0 ###
2008-Feb-07 Thu 20.5 ### ### ### 652,848 0 ### ### 0.0
2008-Feb-06 Wed 20.5 20.81 ### ### 36.5 36.5 0.0
2008-Feb-05 Tue 21 ### ### 21 676,452 0 ### ### 1.5
2008-Feb-04 Mon 20.25 21.45 20.25 ### 92.0 92.0 0.0
2008-Feb-01 Fri 19.25 20.5 19.25 19.8 831,846 ### 79.0 79.0 1.4
2008-Jan-31 Thu 18.2 ### 18.2 18.83 494,356 ### 86.7 86.7 1.3
2008-Jan-30 Wed 19.4 19.49 ### ### 325,283 3,169,882 ### ### 0.0
2008-Jan-29 Tue 20.54 ### ### ### 330,071 0 ### ### 0.0
2008-Jan-25 Fri 19.44 20 ### 20 423,748 4,237,480 ### ### 1.4
2008-Jan-24 Thu ### ### ### 18.88 ### ### 1.3
2008-Jan-23 Wed 18.75 ### 18.73 ### 912,686 ### ### ### 0.0
2008-Jan-22 Tue ### ### ### 17.45 ### ### ###
2008-Jan-21 Mon ### 20.28 ### 20 ### ### 1.4
2008-Jan-18 Fri 20 20.5 19.5 20.5 1,476,552 29,531,040 ### ### 1.5
2008-Jan-17 Thu 20.2 ### ### 21 1,125,645 0 ### ### 1.5
2008-Jan-16 Wed ### 20.4 ### ### 87.1 87.1 0.0
2008-Jan-15 Tue 18.2 19.73 18.2 19.73 866,857 16,439,943 97.8 97.8 ###
2008-Jan-14 Mon ### 18.5 17.87 ### 794,157 14,441,745 75.4 75.4 0.0
2008-Jan-11 Fri 18.48 18.53 17.89 ### 391,359 7,126,647 28.9 28.9 0.0
2008-Jan-10 Thu 18.4 18.46 ### ### 379,323 3,501,151 39.0 39.0 0.0
2008-Jan-09 Wed 18.2 ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### 18.48 19.9 19.9 ###
2008-Jan-07 Mon 18.79 18.79 ### 18.49 487,684 ### 28.8 28.8 ###
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### 19.2 ### ### 34.5 34.5 0.0
2008-Jan-02 Wed 19.28 19.49 ### ### 25.2 25.2 0.0
2007-Dec-31 Mon 19.4 ### 19.4 19.5 67.8 67.8 1.4
2007-Dec-28 Fri ### ### ### 19.55 119,876 0 84.7 84.7 ###
2007-Dec-27 Thu 19.5 19.54 19.25 19.5 86,224 ### 66.2 66.2 1.4
2007-Dec-24 Mon ### ### ### 19.49 ### ### 1.4
2007-Dec-21 Fri ### ### 18.5 ### 741,641 6,860,179 ### ### 0.0
2007-Dec-20 Thu 18.7 18.89 18.51 ### ### ### 0.0
2007-Dec-19 Wed ### 19.2 18.42 18.7 489,221 9,202,247 ### ### 1.3
2007-Dec-18 Tue ### ### 17.73 ### ### ### 0.0
2007-Dec-17 Mon 19.78 19.78 ### ### 457,970 4,529,323 24.9 24.9 0.0
2007-Dec-14 Fri 20 ### 19.7 19.75 186,329 1,835,340 39.2 39.2 ###
2007-Dec-13 Thu 20.47 20.73 ### ### 17.8 17.8 0.0
2007-Dec-12 Wed ### 20.54 20.2 20.5 ### ### 1.5
2007-Dec-11 Tue 20.44 20.57 20.21 20.5 70.0 70.0 1.5
2007-Dec-10 Mon ### 20.49 ### ### 40.0 40.0 0.0
2007-Dec-07 Fri ### 20.28 19.8 ### 375,424 ### 30.5 30.5 0.0
2007-Dec-06 Thu 20.26 20.45 ### 20.21 505,949 5,173,328 ### ### ###
2007-Dec-05 Wed ### ### 19.56 19.71 387,655 ### ### ### 1.4
2007-Dec-04 Tue ### ### ### 20 ### ### 1.4
2007-Dec-03 Mon ### ### 19.56 ### ### ### 0.0
2007-Nov-30 Fri 19.55 ### 19.55 ### 88.2 88.2 0.0
2007-Nov-29 Thu 19.55 19.86 19.5 19.76 ### ### ###
2007-Nov-28 Wed 20.25 20.78 ### ### 501,685 ### 7.7 7.7 0.0
2007-Nov-27 Tue 20.26 20.55 ### 20.45 ### ### ###
2007-Nov-26 Mon ### ### ### 20.88 539,951 0 74.7 74.7 ###
2007-Nov-23 Fri ### 20.81 19.81 19.89 181,649 ### ### ### ###
2007-Nov-22 Thu ### ### 19.8 ### ### ### 0.0
2007-Nov-21 Wed 20.89 21.47 20.88 ### 509,944 ### 81.4 81.4 0.0
2007-Nov-20 Tue ### ### ### 20.49 ### ### ###
2007-Nov-19 Mon ### 21.75 21.24 ### 128,651 2,765,353 68.6 68.6 0.0
2007-Nov-16 Fri 21.77 21.77 21.49 21.51 209,223 ### ### ### ###
2007-Nov-15 Thu 21.8 22 21.56 21.56 28.2 28.2 1.5
2007-Nov-14 Wed ### 22.5 21.25 21.5 9.6 9.6 1.5
2007-Nov-13 Tue ### 22.79 ### 22 ### ### ###
2007-Nov-12 Mon ### ### 21.5 22 ### ### ###
2007-Nov-09 Fri 24.29 ### 22.83 ### 606,525 6,923,482 ### ### 0.0
2007-Nov-08 Thu ### 23.5 22.55 23.5 899,057 20,700,787 ### ### 1.7
2007-Nov-07 Wed 23.7 24.85 23.7 24.53 ### ### 1.8
2007-Nov-06 Tue 23 23.55 22.7 23.55 ### ### 1.7
2007-Nov-05 Mon 22.8 ### 22.72 ### 84.4 84.4 0.0
2007-Nov-02 Fri 22 ### ### 22.58 ### ### 1.6
2007-Nov-01 Thu 22.22 ### 22.22 22.89 82.6 82.6 ###
2007-Oct-31 Wed 22 ### ### ### 909,554 0 ### ### 0.0
2007-Oct-30 Tue 22.25 22.71 ### 22.49 1,117,350 ### 76.6 76.6 ###
2007-Oct-29 Mon 21.27 ### 21 ### 87.3 87.3 0.0
2007-Oct-26 Fri ### ### ### 20.7 84.9 84.9 1.5
2007-Oct-25 Thu 20.5 ### 20.2 20.2 747,557 7,550,325 ### ### 1.4
2007-Oct-24 Wed 20.2 20.74 ### 20.41 1,019,829 10,575,626 ### ### 1.5
2007-Oct-23 Tue 19.45 ### 19.28 ### 442,489 ### 82.5 82.5 0.0
2007-Oct-22 Mon 19.25 ### 18.86 ### ### ### 0.0
2007-Oct-19 Fri ### ### 18.7 19.79 1,736,223 16,233,685 ### ### ###
2007-Oct-18 Thu 19.44 19.87 ### 19.87 82.3 82.3 ###
2007-Oct-17 Wed ### ### 18.5 ### 748,559 6,924,170 77.1 77.1 0.0
2007-Oct-16 Tue 19.49 19.5 ### 18.87 717,559 ### 10.5 10.5 1.3
2007-Oct-15 Mon ### 19.58 ### 19.58 ### ### 1.4
2007-Oct-12 Fri ### ### ### 18.79 ### ### 1.3
2007-Oct-11 Thu 18.85 ### 18.54 ### ### ### 0.0
2007-Oct-10 Wed 19.2 ### ### 18.52 ### ### 1.3
2007-Oct-09 Tue ### ### ### ### 66.2 66.2 0.0
2007-Oct-08 Mon 19.8 19.87 18.75 ### 524,645 ### 5.7 5.7 0.0
2007-Oct-05 Fri ### ### 19.42 19.59 182,258 1,769,725 30.4 30.4 ###
2007-Oct-04 Thu 19.78 ### ### 19.5 579,742 0 ### ### 1.4
2007-Oct-03 Wed 20.2 20.25 ### 20.2 ### ### 1.4
2007-Oct-02 Tue ### ### ### 19.85 33.3 33.3 1.4
2007-Oct-01 Mon 20.28 20.7 ### 20.25 35.4 35.4 ###
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### 18.58 17.76 18.45 ### ### 1.3
2007-Sep-26 Wed 17.75 17.79 ### ### 12.6 12.6 0.0
2007-Sep-25 Tue ### ### ### 17.75 ### ### 1.3
2007-Sep-24 Mon 17.53 ### 17.42 17.76 309,674 ### 74.0 74.0 1.3
2007-Sep-21 Fri ### ### 16.83 17.54 575,158 4,839,954 69.2 69.2 1.3
2007-Sep-20 Thu ### ### 17.4 17.4 1,005,686 ### ### ### 1.2
2007-Sep-19 Wed ### ### 17.42 ### 846,521 ### 19.2 19.2 0.0
2007-Sep-18 Tue 18.4 18.4 17.51 ### 457,642 ### 10.0 10.0 0.0
2007-Sep-17 Mon 17.7 18.4 ### ### 285,489 ### 90.7 90.7 0.0
2007-Sep-14 Fri ### ### 17.73 17.82 15.2 15.2 1.3
2007-Sep-13 Thu 17.84 ### ### ### 31.0 31.0 0.0
2007-Sep-12 Wed ### ### 17.74 17.81 35.7 35.7 1.3
2007-Sep-11 Tue 17.56 17.58 17.42 17.42 322,646 ### 27.9 27.9 1.2
2007-Sep-10 Mon ### 17.89 ### 17.43 24.2 24.2 1.2
2007-Sep-07 Fri 17.45 ### 17.45 ### 92.7 92.7 0.0
2007-Sep-06 Thu 17.44 17.82 ### ### ### ### 0.0
2007-Sep-05 Wed 17.55 17.88 ### ### 212,457 ### ### ### 0.0
2007-Sep-04 Tue 17.79 17.88 ### 17.55 24.4 24.4 ###
2007-Sep-03 Mon ### ### 17.74 17.87 35.6 35.6 ###
2007-Aug-31 Fri ### 17.52 ### 17.4 66.3 66.3 1.2
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### 16.85 260,678 0 24.2 24.2 ###
2007-Aug-28 Tue 17.49 ### ### ### 30.0 30.0 0.0
2007-Aug-27 Mon ### 17.88 17.24 17.46 589,382 10,349,547 ### ### 1.2
2007-Aug-24 Fri ### 17.41 16.75 ### 535,626 ### 20.4 20.4 0.0
2007-Aug-23 Thu 16.87 ### ### ### 761,480 0 65.1 65.1 0.0
2007-Aug-22 Wed 15.8 ### ### 15.55 565,959 0 ### ### ###
2007-Aug-21 Tue 15.8 15.87 ### 15.85 64.1 64.1 1.1
2007-Aug-20 Mon ### ### ### 15.79 506,070 0 76.3 76.3 1.1
2007-Aug-17 Fri ### ### 14.2 14.5 22.0 22.0 1.0
2007-Aug-16 Thu ### ### ### ### 944,485 0 51.3 51.3 0.0
2007-Aug-15 Wed 17.48 17.48 ### 16.75 972,244 ### 35.8 35.8 ###
2007-Aug-14 Tue ### ### ### ### 842,583 0 78.1 78.1 0.0
2007-Aug-13 Mon ### ### 16.77 ### 834,588 6,998,020 ### ### 0.0
2007-Aug-10 Fri 17.5 ### ### ### 1,235,178 0 14.7 14.7 0.0
2007-Aug-09 Thu ### ### ### ### 864,254 0 ### ### 0.0
2007-Aug-08 Wed 18.45 18.5 ### ### 1,215,053 11,239,240 14.7 14.7 0.0
2007-Aug-07 Tue ### 19.2 ### ### 16.9 16.9 0.0
2007-Aug-06 Mon ### 19.29 18.53 18.59 35.7 35.7 1.3
2007-Aug-03 Fri ### ### 19.52 ### 512,275 ### 79.5 79.5 0.0
2007-Aug-02 Thu 20.2 20.88 ### 19.84 1,001,028 ### 37.2 37.2 1.4
2007-Aug-01 Wed ### 20.53 ### ### ### ### 0.0
2007-Jul-31 Tue 19.56 20.23 19.56 ### 1,348,845 26,835,271 84.8 84.8 0.0
2007-Jul-30 Mon 19.4 19.81 ### ### 15.7 15.7 0.0
2007-Jul-27 Fri 20 ### ### ### 1,322,257 0 ### ### 0.0
2007-Jul-26 Thu 19.2 21 ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### 19.26 75.8 75.8 1.4
2007-Jul-24 Tue 19.86 ### 19.55 19.75 ### ### ###
2007-Jul-23 Mon ### ### ### 19.78 ### ### 1.4
2007-Jul-20 Fri ### ### ### 20 ### ### 1.4
2007-Jul-19 Thu 19.5 ### ### 19.57 ### ### 1.4
2007-Jul-18 Wed ### ### 19.26 19.28 765,449 7,371,273 ### ### 1.4
2007-Jul-17 Tue 20.8 ### ### ### 1,053,086 0 ### ### 0.0
2007-Jul-16 Mon 21.4 21.5 ### 20.71 14.2 14.2 ###
2007-Jul-13 Fri ### 21.8 21.52 ### 1,051,677 22,779,323 67.3 67.3 0.0
2007-Jul-12 Thu ### ### ### ### 1,105,880 0 ### ### 0.0
2007-Jul-11 Wed 19.47 20 ### ### 83.6 83.6 0.0
2007-Jul-10 Tue 19.51 19.8 19.5 19.7 726,622 14,278,122 ### ### 1.4
2007-Jul-09 Mon ### ### 18.7 ### 33.7 33.7 0.0
2007-Jul-06 Fri ### 19.25 18.5 18.85 22.0 22.0 ###
2007-Jul-05 Thu 18.41 ### 18.4 ### 957,559 8,809,542 ### ### 0.0
2007-Jul-04 Wed 18.79 18.79 ### 18.4 ### ### 1.3
2007-Jul-03 Tue 19.76 19.8 ### ### 422,674 4,184,472 12.1 12.1 0.0
2007-Jul-02 Mon 19.51 19.79 ### ### 550,971 5,451,858 35.1 35.1 0.0
2007-Jun-29 Fri 18.8 19.23 ### ### 75.9 75.9 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 19.5 ### 18.81 ### ### ### 0.0
2007-Jun-26 Tue 20.51 20.58 ### ### 24.9 24.9 0.0
2007-Jun-25 Mon 20.4 20.4 ### ### 456,059 ### 32.3 32.3 0.0
2007-Jun-22 Fri ### ### 20.57 20.89 426,147 4,382,921 35.4 35.4 1.5
2007-Jun-21 Thu ### ### 20.42 20.88 ### ### ###
2007-Jun-20 Wed 21.25 22.48 ### ### 1,347,554 ### 74.9 74.9 0.0
2007-Jun-19 Tue ### ### ### ### 1,625,976 0 97.6 97.6 0.0
2007-Jun-18 Mon ### 19.79 ### ### 1,116,723 11,049,974 71.6 71.6 0.0
2007-Jun-15 Fri 19.5 19.5 ### ### 1,824,347 17,787,383 ### ### 0.0
2007-Jun-14 Thu ### 20.25 18.88 ### 2,483,026 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 20.6 20.6 0.0
2007-Jun-12 Tue 21.4 ### ### ### ### ### 0.0
2007-Jun-08 Fri 21.85 ### 21.22 21.22 12.1 12.1 1.5
2007-Jun-07 Thu 22.7 22.7 ### 22.4 20.6 20.6 ###
2007-Jun-06 Wed 23.2 23.44 22.85 ### 27.3 27.3 0.0
2007-Jun-05 Tue 23.42 23.42 ### 23.2 373,775 ### ### ### 1.7
2007-Jun-04 Mon 23.28 23.44 23.23 ### 67.5 67.5 0.0
2007-Jun-01 Fri 22.75 23.28 22.75 ### 77.3 77.3 0.0
2007-May-31 Thu ### 23.27 22.81 ### 531,541 ### 27.6 27.6 0.0
2007-May-30 Wed ### 23.2 ### 22.84 41.1 41.1 ###
2007-May-29 Tue 23 ### ### ### 645,954 0 ### ### 0.0
2007-May-28 Mon 22.76 23.27 ### ### ### ### 0.0
2007-May-25 Fri ### ### 21.75 22.76 2,353,178 ### 90.0 90.0 1.6
2007-May-24 Thu ### 23.71 ### ### 2,307,588 27,356,455 3.4 3.4 0.0
2007-May-23 Wed 24.2 ### ### 23.8 22.7 22.7 1.7
2007-May-22 Tue ### ### 24.79 ### 498,640 6,180,642 40.7 40.7 0.0
2007-May-21 Mon 24.49 ### ### 24.74 74.6 74.6 1.8
2007-May-18 Fri 25 25 24.46 24.57 ### ### 1.8
2007-May-17 Thu ### 25.7 ### ### 435,821 ### 9.9 9.9 0.0
2007-May-16 Wed ### 25.73 ### 25.73 335,689 ### ### ### 1.8
2007-May-15 Tue 25.2 25.43 ### 25 472,777 6,011,359 ### ### 1.8
2007-May-14 Mon ### 25.88 ### ### 213,776 ### 76.9 76.9 0.0
2007-May-11 Fri 24.89 ### 24.83 ### 68.7 68.7 0.0
2007-May-10 Thu 26.54 26.75 25.7 25.86 340,855 8,938,922 ### ### 1.8
2007-May-09 Wed 24.75 ### 24.75 26.2 94.8 94.8 ###
2007-May-08 Tue ### ### 24.81 ### ### ### 0.0
2007-May-07 Mon 25.47 25.57 ### ### 184,384 2,357,349 35.3 35.3 0.0
2007-May-04 Fri ### 25.46 ### ### ### ### 0.0
2007-May-03 Thu ### 25.7 ### 25.43 25.9 25.9 ###
2007-May-02 Wed 25.29 ### 25.29 25.58 ### ### 1.8
2007-May-01 Tue 25.2 25.45 ### 25.45 384,041 4,886,921 ### ### 1.8
2007-Apr-30 Mon 24.81 25.55 24.81 25.22 ### ### ###
2007-Apr-27 Fri 25.46 25.46 24.41 24.48 ### ### 1.7
2007-Apr-26 Thu ### 25.55 25.21 25.22 435,775 ### 34.9 34.9 ###
2007-Apr-24 Tue ### ### ### ### 81.7 81.7 0.0
2007-Apr-23 Mon 24.25 ### 24.25 24.59 600,929 ### 80.6 80.6 ###
2007-Apr-20 Fri 24.4 24.55 ### ### 974,389 11,960,624 ### ### 0.0
2007-Apr-19 Thu ### ### 24.4 ### 584,858 ### ### ### 0.0
2007-Apr-18 Wed 25.2 25.48 ### ### 36.2 36.2 0.0
2007-Apr-17 Tue ### ### 24.86 ### ### ### 0.0
2007-Apr-16 Mon 25.75 26.2 ### ### 596,741 ### ### ### 0.0
2007-Apr-13 Fri 25 ### 25 ### 575,475 ### 85.2 85.2 0.0
2007-Apr-12 Thu 25.2 25.4 24.8 ### ### ### 0.0
2007-Apr-11 Wed 26.55 ### ### 25.79 1,846,281 0 14.1 14.1 1.8
2007-Apr-10 Tue ### ### 26.53 27.27 830,171 ### ### ### 1.9
2007-Apr-05 Thu 24.75 25.51 24.42 25.5 ### ### ###
2007-Apr-04 Wed ### ### ### 24 1,599,080 0 ### ### 1.7
2007-Apr-03 Tue 25.7 26.43 24.8 24.8 1,056,252 ### ### ### ###
2007-Apr-02 Mon ### 28 26 26.26 724,059 ### 4.7 4.7 1.9
2007-Mar-30 Fri ### ### ### 27.8 361,974 0 ### ### 2.0
2007-Mar-29 Thu 27 27.41 26.57 ### ### ### 0.0
2007-Mar-28 Wed 27.5 ### ### ### 650,082 0 ### ### 0.0
2007-Mar-27 Tue 26.7 28.58 26.7 27.85 489,258 ### 91.0 91.0 ###
2007-Mar-26 Mon 26 ### ### 26.5 565,922 0 ### ### 1.9
2007-Mar-23 Fri 25.55 25.55 ### 25.5 ### ### ###
2007-Mar-22 Thu ### 25.23 ### 25.22 445,922 ### 86.6 86.6 ###
2007-Mar-21 Wed 24.21 24.44 24.2 24.28 387,770 ### ### ### 1.7
2007-Mar-20 Tue ### 24.41 ### ### ### ### 0.0
2007-Mar-19 Mon 24.2 24.47 ### ### 31.9 31.9 0.0
2007-Mar-16 Fri ### ### 24.2 24.5 72.7 72.7 1.8
2007-Mar-15 Thu 23.5 ### 23.4 23.85 1,140,957 ### ### ### ###
2007-Mar-14 Wed 23.2 ### 22.78 23 988,382 11,257,670 34.2 34.2 1.6
2007-Mar-13 Tue 25.25 25.55 ### 24.59 819,154 ### 16.4 16.4 ###
2007-Mar-12 Mon 24.4 25.2 24.25 25.2 88.0 88.0 1.8
2007-Mar-09 Fri 23.27 24.2 23.27 24 87.1 87.1 1.7
2007-Mar-08 Thu 23.5 23.79 ### ### 20.0 20.0 0.0
2007-Mar-07 Wed ### 24.7 24.2 ### 430,225 ### 71.7 71.7 0.0
2007-Mar-06 Tue ### ### ### 23.5 668,879 0 55.8 55.8 1.7
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri 24.4 ### 24.4 ### ### ### 0.0
2007-Mar-01 Thu ### ### 24.28 25.75 94.8 94.8 ###
2007-Feb-28 Wed ### ### ### 24.48 1,053,383 0 ### ### 1.7
2007-Feb-27 Tue 26.45 ### ### ### 656,085 0 24.0 24.0 0.0
2007-Feb-26 Mon 25.45 ### ### ### 611,649 0 83.7 83.7 0.0
2007-Feb-23 Fri 25.81 ### 24.8 ### ### ### 0.0
2007-Feb-22 Thu 26.55 26.55 ### 25.7 1,318,426 ### 11.7 11.7 1.8
2007-Feb-21 Wed 26.87 26.89 26.21 ### 21.3 21.3 0.0
2007-Feb-20 Tue ### 26.89 ### 26.78 452,058 ### 89.3 89.3 1.9
2007-Feb-19 Mon ### ### ### 25.78 ### ### ###
2007-Feb-16 Fri ### 25.4 ### ### 301,883 ### ### ### 0.0
2007-Feb-15 Thu ### 26.21 24.82 ### 612,856 15,637,020 ### ### 0.0
2007-Feb-14 Wed 26 26 24.47 ### 1,157,686 ### 34.7 34.7 0.0
2007-Feb-13 Tue ### 26.5 24 24.42 ### ### 1.7
2007-Feb-12 Mon 23 23.4 22.53 ### 24.5 24.5 0.0
2007-Feb-09 Fri 21.5 22.88 ### ### ### ### 0.0
2007-Feb-08 Thu 21.25 21.5 ### 21.45 293,943 3,159,887 ### ### 1.5
2007-Feb-07 Wed 21.5 21.5 ### 21.24 230,888 2,482,046 27.0 27.0 1.5
2007-Feb-06 Tue 21.8 21.84 ### 21.75 389,786 ### ### ### ###
2007-Feb-05 Mon ### ### 20.55 ### 94.7 94.7 0.0
2007-Feb-02 Fri 20.45 20.75 20.29 20.52 67.7 67.7 1.5
2007-Feb-01 Thu 20.55 20.75 ### ### 22.6 22.6 0.0
2007-Jan-31 Wed ### ### 20.55 20.79 34.1 34.1 1.5
2007-Jan-30 Tue ### ### 20.75 ### 30.8 30.8 0.0
2007-Jan-29 Mon 21.4 21.81 ### ### 310,059 ### ### ### 0.0
2007-Jan-25 Thu 21.44 21.87 ### ### 724,354 ### ### ### 0.0
2007-Jan-24 Wed ### 21.59 ### 21 21.3 21.3 1.5
2007-Jan-23 Tue 20.55 21.4 20.46 21.2 838,757 17,555,184 88.2 88.2 1.5
2007-Jan-22 Mon ### ### 20.4 20.5 18.7 18.7 1.5
2007-Jan-19 Fri 20.8 20.82 ### 20.5 ### ### 1.5
2007-Jan-18 Thu ### ### ### 20.7 398,027 0 ### ### 1.5
2007-Jan-17 Wed ### ### ### 20.82 620,382 0 ### ### 1.5
2007-Jan-16 Tue ### 21.46 ### 21.46 431,225 4,627,044 94.3 94.3 1.5
2007-Jan-15 Mon ### 20.45 ### 20.26 ### ### 1.4
2007-Jan-12 Fri 19.53 ### 19.5 ### 409,784 ### 84.1 84.1 0.0
2007-Jan-11 Thu ### ### ### ### 910,022 0 33.1 33.1 0.0
2007-Jan-10 Wed ### ### 19.71 19.71 290,388 2,861,773 ### ### 1.4
2007-Jan-09 Tue ### ### 19.87 ### 421,255 ### 82.5 82.5 0.0
2007-Jan-08 Mon ### ### 19.52 19.75 482,475 4,708,956 ### ### ###
2007-Jan-05 Fri 21 21 ### 20.2 9.1 9.1 1.4
2007-Jan-04 Thu ### ### ### 21 15.3 15.3 1.5
2007-Jan-03 Wed 21.2 ### ### 21.47 281,050 0 80.7 80.7 ###
2007-Jan-02 Tue ### 21.58 ### 21.2 186,872 2,016,348 ### ### 1.5
2006-Dec-29 Fri 20.57 21.83 20.57 20.8 372,649 7,900,158 ### ### 1.5
2006-Dec-28 Thu ### 20.5 19.88 ### 77.1 77.1 0.0
2006-Dec-27 Wed 19.8 ### 19.75 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### 19.7 ### ### 1.4
2006-Dec-21 Thu 19.5 ### ### ### 87.5 87.5 0.0
2006-Dec-20 Wed ### ### ### 19.25 77.7 77.7 1.4
2006-Dec-19 Tue 19.45 19.45 ### 18.72 548,555 ### 10.4 10.4 1.3
2006-Dec-18 Mon ### ### ### ### 878,351 0 ### ### 0.0
2006-Dec-15 Fri 18.51 18.7 18.46 18.7 ### ### 1.3
2006-Dec-14 Thu ### 18.55 ### 18.4 546,686 ### ### ### 1.3
2006-Dec-13 Wed ### ### ### 17.77 ### ### ###
2006-Dec-12 Tue 18.7 ### ### 17.45 3.9 3.9 ###
2006-Dec-11 Mon 18.87 18.87 18.49 18.5 385,845 7,207,584 19.7 19.7 ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 19.26 19.48 ### ### 24.7 24.7 0.0
2006-Dec-06 Wed 19.25 19.45 ### ### 295,728 2,875,954 ### ### 0.0
2006-Dec-05 Tue ### 19.48 19.25 19.25 36.4 36.4 1.4
2006-Dec-04 Mon ### ### ### ### 199,558 0 24.9 24.9 0.0
2006-Dec-01 Fri ### 19.43 ### 19.27 80.3 80.3 ###
2006-Nov-30 Thu ### ### ### ### 9.9 9.9 0.0
2006-Nov-29 Wed ### 19.56 18.5 ### 538,187 ### 88.1 88.1 0.0
2006-Nov-28 Tue 19.49 19.49 18.8 ### ### ### 0.0
2006-Nov-27 Mon 19.55 19.88 19.5 19.52 359,089 ### 35.8 35.8 1.4
2006-Nov-24 Fri ### 19.82 19.42 19.5 ### ### 1.4
2006-Nov-23 Thu 19.4 ### 19.4 ### 478,848 4,644,825 ### ### 0.0
2006-Nov-22 Wed 18.42 19.44 ### 19.4 1,072,842 10,428,024 93.1 93.1 1.4
2006-Nov-21 Tue ### ### ### 17.85 323,575 0 ### ### 1.3
2006-Nov-20 Mon ### 17.8 ### ### 31.1 31.1 0.0
2006-Nov-17 Fri 17.75 17.76 ### ### ### ### 0.0
2006-Nov-16 Thu ### 17.71 16.88 17.57 308,552 ### ### ### 1.3
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon 17.7 ### 17.52 ### 176,471 1,545,885 84.2 84.2 0.0
2006-Nov-10 Fri 17.71 ### 17.58 17.89 299,452 2,632,183 ### ### 1.3
2006-Nov-09 Thu ### ### 17.5 17.75 218,256 1,909,740 ### ### 1.3
2006-Nov-08 Wed 18.74 ### 17.71 ### 959,276 8,494,388 ### ### 0.0
2006-Nov-07 Tue ### 19.4 ### ### ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 640,481 0 ### ### 0.0
2006-Nov-03 Fri ### 17.45 ### ### 645,871 5,635,224 ### ### 0.0
2006-Nov-02 Thu 16.79 ### 16.58 ### 689,051 ### ### ### 0.0
2006-Nov-01 Wed 17.8 17.8 16.81 ### ### ### 0.0
2006-Oct-31 Tue 16.85 17.74 ### 17.74 93.7 93.7 1.3
2006-Oct-30 Mon ### 16.73 ### 16.49 87.1 87.1 1.2
2006-Oct-27 Fri ### ### ### ### 1,166,986 0 4.9 4.9 0.0
2006-Oct-26 Thu ### 17.48 ### ### 1,795,752 15,694,872 71.8 71.8 0.0
2006-Oct-25 Wed 15.78 17.41 ### 16.7 3,310,977 28,822,054 94.5 94.5 1.2
2006-Oct-24 Tue 15.4 15.77 ### 15.51 79.2 79.2 1.1
2006-Oct-23 Mon 14.4 14.51 14.2 14.45 443,026 ### ### ### 1.0
2006-Oct-20 Fri ### ### ### 14.28 378,085 0 77.0 77.0 ###
2006-Oct-19 Thu 13.86 ### 13.86 ### 1,111,724 7,704,247 77.7 77.7 0.0
2006-Oct-18 Wed 13.55 13.84 13.29 13.8 79.3 79.3 1.0
2006-Oct-17 Tue ### 13.75 ### 13.43 27.4 27.4 ###
2006-Oct-16 Mon 13.58 13.75 13.25 13.7 72.9 72.9 1.0
2006-Oct-13 Fri 13.5 ### 13.45 13.45 ### ### ###
2006-Oct-12 Thu 13.5 13.5 13.2 13.4 176,983 2,362,723 27.3 27.3 1.0
2006-Oct-11 Wed ### 13.88 13.46 13.72 62.7 62.7 ###
2006-Oct-10 Tue ### 13.7 ### ### ### ### 0.0
2006-Oct-09 Mon 12.58 ### 12.5 12.87 87.1 87.1 ###
2006-Oct-06 Fri 12.25 ### 12.24 ### ### ### 0.0
2006-Oct-05 Thu ### ### ### 12.22 628,470 0 ### ### 0.9
2006-Oct-04 Wed ### ### ### 12.22 78.7 78.7 0.9
2006-Oct-03 Tue 12.46 12.46 ### ### 246,322 1,534,586 ### ### 0.0
2006-Oct-02 Mon 12.43 ### 12.43 12.49 ### ### 0.9
2006-Sep-29 Fri ### ### 12.29 12.5 ### ### 0.9
2006-Sep-28 Thu 12.4 ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 227,826 0 ### ### 0.0
2006-Sep-26 Tue ### 12.25 ### ### 135,344 828,982 ### ### 0.0
2006-Sep-25 Mon ### 12.25 ### 12.25 ### ### 0.9
2006-Sep-22 Fri 11.82 ### 11.81 ### ### ### 0.0
2006-Sep-21 Thu ### 12.28 11.8 11.82 21.8 21.8 0.8
2006-Sep-20 Wed ### ### 11.8 11.8 ### ### 0.8
2006-Sep-19 Tue ### 12.73 ### ### 215,373 1,370,849 ### ### 0.0
2006-Sep-18 Mon ### 12.5 ### 12.42 85.8 85.8 0.9
2006-Sep-15 Fri ### 12.2 ### ### 104,644 638,328 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 62,172 0 78.6 78.6 0.0
2006-Sep-13 Wed ### ### ### 11.84 171,787 0 19.8 19.8 0.8
2006-Sep-12 Tue ### ### ### 11.72 19.9 19.9 0.8
2006-Sep-11 Mon ### ### 12.2 12.25 ### ### 0.9
2006-Sep-08 Fri ### ### 12.77 12.82 ### ### 0.9
2006-Sep-07 Thu ### ### 12.82 ### 192,350 ### ### ### 0.0
2006-Sep-06 Wed ### 13.2 12.7 12.76 ### ### ###
2006-Sep-05 Tue 12.85 ### 12.8 ### 290,229 ### ### ### 0.0
2006-Sep-04 Mon 12.4 12.83 12.4 ### ### ### 0.0
2006-Sep-01 Fri 12.7 12.76 ### ### 268,021 1,709,973 11.3 11.3 0.0
2006-Aug-31 Thu 12.43 12.5 ### 12.45 ### ### ###
2006-Aug-30 Wed 12.52 12.57 ### ### 9.4 9.4 0.0
2006-Aug-29 Tue 12.89 12.89 12.51 12.51 10.6 10.6 ###
2006-Aug-28 Mon ### ### 12.2 12.5 83.4 83.4 0.9
2006-Aug-25 Fri ### 12.4 ### 12.4 67,656 ### ### ### 0.9
2006-Aug-24 Thu 12.56 ### ### ### 202,641 0 ### ### 0.0
2006-Aug-23 Wed 12.5 12.8 12.27 12.59 71.9 71.9 ###
2006-Aug-22 Tue ### 12.79 12.5 12.55 25.3 25.3 ###
2006-Aug-21 Mon ### ### ### ### 129,148 0 ### ### 0.0
2006-Aug-18 Fri ### 13.2 12.83 ### 16.8 16.8 0.0
2006-Aug-17 Thu ### ### 12.83 ### 62.6 62.6 0.0
2006-Aug-16 Wed ### ### 12.5 ### 17.0 17.0 0.0
2006-Aug-15 Tue 12.85 ### 12.84 ### 243,824 1,565,350 ### ### 0.0
2006-Aug-14 Mon 12.52 ### 12.5 ### 345,628 2,160,175 89.6 89.6 0.0
2006-Aug-11 Fri 12.2 ### ### ### 79.4 79.4 0.0
2006-Aug-10 Thu ### ### 11.54 ### ### ### 0.0
2006-Aug-09 Wed ### ### 11.5 11.87 232,082 1,334,471 ### ### 0.8
2006-Aug-08 Tue ### ### 11.22 ### 84.4 84.4 0.0
2006-Aug-07 Mon ### ### ### ### 41,222 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 279,545 0 74.3 74.3 0.0
2006-Aug-03 Thu ### 11.45 ### ### 542,652 3,106,682 11.5 11.5 0.0
2006-Aug-02 Wed ### ### ### 11.29 641,626 0 13.7 13.7 ###
2006-Aug-01 Tue ### 11.5 ### 11.42 474,985 ### 89.7 89.7 0.8
2006-Jul-31 Mon 11.4 11.46 10.87 ### ### ### 0.0
2006-Jul-28 Fri 11.59 11.8 ### ### 8.3 8.3 0.0
2006-Jul-27 Thu 11.45 ### 11.29 ### 1,060,856 ### ### ### 0.0
2006-Jul-26 Wed ### ### 11.26 11.4 ### ### 0.8
2006-Jul-25 Tue 12.44 12.45 ### ### ### ### 0.0
2006-Jul-24 Mon ### 12.45 ### ### ### ### 0.0
2006-Jul-21 Fri ### 12.48 ### 12.47 89.8 89.8 ###
2006-Jul-20 Thu 12.2 12.5 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### 11.85 ### 217,451 ### ### ### 0.0
2006-Jul-18 Tue ### ### 12.4 ### 187,423 1,162,022 14.7 14.7 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri 13.58 13.58 ### 13.5 935,082 ### ### ### 1.0
2006-Jul-13 Thu ### ### 12.82 13.8 902,328 5,783,922 96.7 96.7 1.0
2006-Jul-12 Wed 12.45 ### 12.45 ### 151,070 ### ### ### 0.0
2006-Jul-11 Tue 12.8 12.87 ### 12.87 57,152 367,773 77.0 77.0 ###
2006-Jul-10 Mon ### ### 12.7 12.8 87,828 ### ### ### 0.9
2006-Jul-07 Fri ### 13.2 12.78 ### 211,689 2,749,840 65.3 65.3 0.0
2006-Jul-06 Thu ### 12.86 ### 12.86 217,126 1,396,120 75.5 75.5 0.9
2006-Jul-05 Wed 12.7 12.75 ### ### ### ### 0.0
2006-Jul-04 Tue 12.75 ### 12.75 12.83 72.4 72.4 ###
2006-Jul-03 Mon 12.5 ### 12.5 12.75 247,755 ### ### ### ###
2006-Jun-30 Fri 12.47 12.86 12.47 12.84 507,988 ### 79.0 79.0 0.9
2006-Jun-28 Wed ### 12.43 ### ### 248,858 1,546,652 19.7 19.7 0.0
2006-Jun-27 Tue 12.5 12.54 ### ### 153,484 962,344 26.6 26.6 0.0
2006-Jun-26 Mon 12.5 12.5 ### 12.25 23.2 23.2 0.9
2006-Jun-23 Fri ### 12.85 12.26 12.47 151,287 ### ### ### ###
2006-Jun-22 Thu ### ### ### 12.85 94.1 94.1 0.9
2006-Jun-21 Wed 11.42 11.85 11.4 11.85 91.4 91.4 ###
2006-Jun-20 Tue 11.21 ### 11.21 11.4 ### ### 0.8
2006-Jun-19 Mon 11.5 11.73 11.23 11.5 367,852 4,222,940 ### ### ###
2006-Jun-16 Fri ### ### 11.57 11.57 ### ### ###
2006-Jun-15 Thu 10.71 11.7 10.71 11.4 669,840 7,505,557 91.6 91.6 0.8
2006-Jun-14 Wed ### 10.83 ### 10.52 833,253 ### 85.8 85.8 ###
2006-Jun-13 Tue 11.2 11.2 10.8 10.85 609,742 ### ### ### 0.8
2006-Jun-09 Fri 11.56 ### ### 11.42 395,675 0 ### ### 0.8
2006-Jun-08 Thu ### ### 11.7 11.8 203,184 1,188,626 15.3 15.3 0.8
2006-Jun-07 Wed 12.24 12.5 12.2 12.25 70.5 70.5 0.9
2006-Jun-06 Tue ### 12.4 11.81 12.26 ### ### 0.9
2006-Jun-05 Mon ### 12.25 11.84 12.25 117,684 ### 76.2 76.2 0.9
2006-Jun-02 Fri 12.42 12.45 11.81 ### ### ### 0.0
2006-Jun-01 Thu 12.59 12.59 12.24 ### 18.0 18.0 0.0
2006-May-31 Wed 12.89 12.89 12.44 12.7 277,345 3,512,574 22.2 22.2 0.9
2006-May-30 Tue 12.7 ### 12.7 12.84 ### ### 0.9
2006-May-29 Mon ### 12.59 12.21 12.59 191,822 ### ### ### ###
2006-May-26 Fri ### ### ### 12.23 363,824 0 ### ### ###
2006-May-25 Thu ### ### ### 11.75 ### ### ###
2006-May-24 Wed ### ### 11.82 ### 701,176 4,143,950 26.4 26.4 0.0
2006-May-23 Tue 12.25 12.25 11.41 ### 1,298,878 15,365,726 10.1 10.1 0.0
2006-May-22 Mon ### 13.2 12.22 12.5 ### ### 0.9
2006-May-19 Fri ### 13.29 ### 13.2 77.9 77.9 0.9
2006-May-18 Thu ### ### 12.5 ### 300,126 1,875,787 ### ### 0.0
2006-May-17 Wed ### ### ### ### 639,953 0 68.3 68.3 0.0
2006-May-16 Tue ### ### ### ### 24.3 24.3 0.0
2006-May-15 Mon 13.75 13.75 ### ### 16.6 16.6 0.0
2006-May-12 Fri 14.8 14.8 ### 14.24 9.1 9.1 1.0
2006-May-11 Thu 14.8 ### 14.51 14.55 267,328 ### 19.7 19.7 ###
2006-May-10 Wed ### ### 14.8 ### ### ### 0.0
2006-May-09 Tue 14.87 14.87 14.7 14.75 ### ### ###
2006-May-08 Mon 14.85 ### 14.8 14.87 510,073 3,774,540 ### ### 1.1
2006-May-05 Fri 14.75 ### ### ### 91,756 0 ### ### 0.0
2006-May-04 Thu 14.88 ### ### 14.75 172,754 0 36.4 36.4 ###
2006-May-03 Wed ### ### ### ### 415,080 0 36.2 36.2 0.0
2006-May-02 Tue 14.22 ### 14.22 ### 94.3 94.3 0.0
2006-May-01 Mon ### ### 14.5 14.51 ### ### ###
2006-Apr-28 Fri ### ### ### 14.59 323,055 0 ### ### 1.0
2006-Apr-27 Thu 15.2 15.2 ### ### 291,671 ### ### ### 0.0
2006-Apr-26 Wed 15.5 15.5 ### 15.2 631,684 4,895,551 ### ### 1.1
2006-Apr-24 Mon ### 15.2 ### 15.2 79.8 79.8 1.1
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 256,659 0 67.1 67.1 0.0
2006-Apr-19 Wed ### ### ### ### 343,073 0 72.5 72.5 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 3.5 3.5 0.0
2006-Apr-11 Tue 15.28 ### 15.28 ### 92.4 92.4 0.0
2006-Apr-10 Mon ### ### 14.86 ### 31.8 31.8 0.0
2006-Apr-07 Fri ### 15.2 14.87 ### 846,329 12,724,556 ### ### 0.0
2006-Apr-06 Thu ### ### 14.75 14.85 ### ### ###
2006-Apr-05 Wed 14.8 14.85 ### 14.8 1,389,888 ### 65.4 65.4 1.1
2006-Apr-04 Tue 14.88 ### 14.55 ### 27.6 27.6 0.0
2006-Apr-03 Mon 14.78 ### 14.55 ### 1,084,489 7,889,657 ### ### 0.0
2006-Mar-31 Fri ### ### 14.41 14.51 1,558,688 11,230,347 ### ### ###
2006-Mar-30 Thu 14.2 ### ### ### 94.4 94.4 0.0
2006-Mar-29 Wed ### ### ### ### 1,759,959 0 ### ### 0.0
2006-Mar-28 Tue ### ### 13.5 13.75 623,427 ### ### ### 1.0
2006-Mar-27 Mon 13.4 ### ### ### 371,340 0 27.7 27.7 0.0
2006-Mar-24 Fri 13.47 13.5 13.4 13.5 68.0 68.0 1.0
2006-Mar-23 Thu 13.5 13.56 ### 13.47 243,220 ### ### ### 1.0
2006-Mar-22 Wed 13.22 ### ### ### 164,352 0 ### ### 0.0
2006-Mar-21 Tue ### 13.5 ### 13.2 303,420 2,048,085 ### ### 0.9
2006-Mar-20 Mon ### ### ### ### 298,029 0 74.2 74.2 0.0
2006-Mar-17 Fri ### ### ### ### 80.9 80.9 0.0
2006-Mar-16 Thu 12.7 12.75 ### ### 573,944 ### 38.8 38.8 0.0
2006-Mar-15 Wed 12.25 12.72 12.25 ### 88.8 88.8 0.0
2006-Mar-14 Tue ### ### ### 12.2 385,286 0 ### ### ###
2006-Mar-13 Mon 11.7 ### ### ### ### ### 0.0
2006-Mar-10 Fri 11.7 11.78 11.53 11.58 127,473 ### 23.6 23.6 0.8
2006-Mar-09 Thu 11.79 ### 11.51 11.58 195,425 1,124,670 ### ### 0.8
2006-Mar-08 Wed ### ### ### 11.8 21.6 21.6 0.8
2006-Mar-07 Tue ### ### ### ### 540,059 0 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 710,675 0 66.9 66.9 0.0
2006-Mar-03 Fri 11.84 ### 11.82 ### 68.2 68.2 0.0
2006-Mar-02 Thu ### ### ### ### 611,028 0 ### ### 0.0
2006-Mar-01 Wed ### ### 11.8 11.86 17.3 17.3 0.8
2006-Feb-28 Tue 12.5 12.51 ### ### 18.4 18.4 0.0
2006-Feb-27 Mon ### 12.45 12.25 12.27 31.2 31.2 ###
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu 11.81 ### 11.79 ### 250,941 ### 73.3 73.3 0.0
2006-Feb-22 Wed 11.25 ### 11.25 11.55 87.2 87.2 0.8
2006-Feb-21 Tue ### 11.71 ### ### 618,425 3,620,878 ### ### 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 11.25 ### ### ### ### ### 0.0
2006-Feb-16 Thu 11.4 11.4 ### 11.22 151,059 ### ### ### ###
2006-Feb-15 Wed ### 11.51 11.2 11.29 308,977 ### 35.1 35.1 ###
2006-Feb-14 Tue ### 11.7 ### 11.2 356,655 ### 23.0 23.0 0.8
2006-Feb-13 Mon ### ### 11.5 ### 169,375 ### ### ### 0.0
2006-Feb-10 Fri 11.8 ### ### ### 26.3 26.3 0.0
2006-Feb-09 Thu 11.83 ### 11.72 11.76 524,486 3,073,487 ### ### 0.8
2006-Feb-08 Wed ### ### ### 11.59 ### ### 0.8
2006-Feb-07 Tue ### ### 12.25 12.44 464,051 ### ### ### 0.9
2006-Feb-06 Mon ### ### 13.2 ### 219,422 1,448,185 ### ### 0.0
2006-Feb-03 Fri 13.8 13.8 ### 13.42 13.8 13.8 1.0
2006-Feb-02 Thu 13.77 13.77 13.52 13.77 ### ### ###
2006-Feb-01 Wed ### 14.48 13.5 ### 1,516,025 21,209,189 ### ### 0.0
2006-Jan-31 Tue 14.45 14.45 ### 14.25 1,261,258 9,112,589 ### ### 1.0
2006-Jan-30 Mon 13.74 ### 13.74 ### 83.0 83.0 0.0
2006-Jan-27 Fri ### 13.55 ### 13.5 78.6 78.6 1.0
2006-Jan-25 Wed ### ### ### 13.2 504,023 0 ### ### 0.9
2006-Jan-24 Tue ### ### 12.85 ### 342,884 2,203,029 ### ### 0.0
2006-Jan-23 Mon 12.8 ### 12.8 12.81 ### ### ###
2006-Jan-20 Fri 13.21 13.44 ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 454,929 0 63.8 63.8 0.0
2006-Jan-18 Wed ### ### 12.5 12.7 ### ### 0.9
2006-Jan-17 Tue 13.2 ### 13.2 ### 77.4 77.4 0.0
2006-Jan-16 Mon ### ### ### ### 934,476 0 ### ### 0.0
2006-Jan-13 Fri ### 13.25 12.79 12.87 1,668,283 21,721,044 12.6 12.6 ###
2006-Jan-12 Thu ### 12.45 ### ### 1,365,722 ### ### ### 0.0
2006-Jan-11 Wed ### ### ### 11.5 1,206,277 0 92.8 92.8 ###
2006-Jan-10 Tue 10.55 ### 10.54 10.87 2,448,326 12,902,678 ### ### ###
2006-Jan-09 Mon 10.4 10.5 ### 10.49 75.1 75.1 ###
2006-Jan-06 Fri ### ### 10.23 ### 1,087,757 5,563,877 ### ### 0.0
2006-Jan-05 Thu 10.25 ### 10.2 10.27 1,596,759 8,143,470 ### ### ###
2006-Jan-04 Wed ### ### ### 10.25 ### ### 0.7
2006-Jan-03 Tue ### ### 9.89 ### ### ### 0.0
2005-Dec-30 Fri 9.79 ### 9.79 9.86 74.3 74.3 0.7
2005-Dec-29 Thu 9.87 ### 9.86 9.87 ### ### ###
2005-Dec-28 Wed ### ### 9.83 9.89 14.5 14.5 ###
2005-Dec-27 Tue ### ### ### ### 18.5 18.5 0.0
2005-Dec-23 Fri ### ### ### ### 18.5 18.5 0.0
2005-Dec-22 Thu 9.86 10.2 9.86 ### 633,640 ### 85.7 85.7 0.0
2005-Dec-21 Wed 9.7 9.82 ### 9.82 79.6 79.6 ###
2005-Dec-20 Tue 9.7 9.8 9.7 9.75 497,458 ### ### ### ###
2005-Dec-19 Mon ### ### 9.85 9.88 200,641 988,156 ### ### 0.7
2005-Dec-16 Fri ### ### ### ### 306,079 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### 10.4 ### ### ### ### 0.0
2005-Dec-13 Tue 10.7 ### 10.45 10.5 21.5 21.5 0.8
2005-Dec-12 Mon 10.7 10.74 10.52 ### ### ### 0.0
2005-Dec-09 Fri ### 10.55 ### 10.52 790,172 4,168,157 ### ### ###
2005-Dec-08 Thu 10.5 ### ### ### 2,310,250 0 10.3 10.3 0.0
2005-Dec-07 Wed 10.4 ### ### 10.44 57,919,079 0 70.7 70.7 0.7
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 13.22 ### ### ### 10,045 0 29.0 29.0 0.0
2005-Dec-02 Fri ### ### 13.5 13.5 18,382 124,078 ### ### 1.0
2005-Dec-01 Thu 13.25 ### 13.25 ### ### ### 0.0
2005-Nov-30 Wed 13.22 13.45 13.22 13.22 18,059 ### ### ### 0.9
2005-Nov-29 Tue 13.5 13.5 ### ### 11,222 75,748 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 71,242 0 13.1 13.1 0.0
2005-Nov-25 Fri 14.84 14.84 ### ### 15,579 ### 7.2 7.2 0.0
2005-Nov-24 Thu 15.2 15.2 14.7 14.7 13,246 198,027 ### ### ###
2005-Nov-23 Wed ### ### 14.71 ### 77.2 77.2 0.0
2005-Nov-22 Tue ### ### 15.2 ### 33.7 33.7 0.0
2005-Nov-21 Mon 15.25 15.44 15.2 15.2 8,520 130,526 31.5 31.5 1.1
2005-Nov-18 Fri 15.21 ### 15.2 15.2 14,123 ### ### ### 1.1
2005-Nov-17 Thu ### ### 15.44 15.45 ### ### ###
2005-Nov-16 Wed 15.75 15.75 15.51 ### 22,921 358,255 ### ### 0.0
2005-Nov-15 Tue 15.73 15.75 ### 15.44 16.4 16.4 1.1
2005-Nov-14 Mon 15.5 15.5 ### ### 7,253 ### 24.9 24.9 0.0
2005-Nov-11 Fri 15.7 15.71 ### ### 19,141 150,352 13.8 13.8 0.0
2005-Nov-10 Thu 15.8 15.8 14.84 15.75 ### ### 1.1
2005-Nov-09 Wed 14.79 15.8 14.79 15.8 27,758 424,558 96.9 96.9 1.1
2005-Nov-08 Tue 14.4 ### ### ### 20,380 0 80.5 80.5 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 56,528 0 87.9 87.9 0.0
2005-Nov-03 Thu ### 13.8 ### ### 67.6 67.6 0.0
2005-Nov-02 Wed 12.85 ### 12.85 ### 39,185 ### 76.0 76.0 0.0
2005-Nov-01 Tue ### 13.2 12.8 12.8 12,154 ### ### ### 0.9
2005-Oct-31 Mon 13.45 13.45 13.2 13.2 7,642 101,829 15.4 15.4 0.9
2005-Oct-28 Fri 13.8 13.8 ### 13.45 9,623 ### ### ### ###
2005-Oct-27 Thu 13.84 ### 13.75 ### 44,372 305,057 ### ### 0.0
2005-Oct-26 Wed 13.8 13.8 ### ### ### ### 0.0
2005-Oct-25 Tue 14.45 14.45 13.8 13.8 14,777 208,725 ### ### 1.0
2005-Oct-24 Mon ### ### ### 13.85 ### ### ###
2005-Oct-21 Fri ### ### ### ### 13.2 13.2 0.0
2005-Oct-20 Thu ### 14.7 14.5 14.5 21,521 ### ### ### 1.0
2005-Oct-19 Wed 14.49 14.5 ### 14.5 79.8 79.8 1.0
2005-Oct-18 Tue ### ### ### 14.5 90.3 90.3 1.0
2005-Oct-17 Mon ### ### 13.4 13.83 ### ### 1.0
2005-Oct-14 Fri 14.5 14.5 14.25 ### 26,478 380,621 ### ### 0.0
2005-Oct-13 Thu 14.26 ### 14.25 14.57 86.8 86.8 ###
2005-Oct-12 Wed ### 14.45 ### ### ### ### 0.0
2005-Oct-11 Tue 14.5 ### 13.22 14.25 20.3 20.3 1.0
2005-Oct-10 Mon 15.2 15.5 14.75 ### ### ### 0.0
2005-Oct-07 Fri 15.8 15.8 ### 15.4 32,554 257,176 9.1 9.1 ###
2005-Oct-06 Thu 16.4 16.4 ### ### 30,155 247,270 ### ### 0.0
2005-Oct-05 Wed ### ### 16.4 16.4 15.5 15.5 ###
2005-Oct-04 Tue 16.75 ### 16.75 16.8 274,177 ### ### ### 1.2
2005-Oct-03 Mon 16.8 16.85 16.71 16.8 90,470 1,518,086 ### ### 1.2
2005-Sep-30 Fri 16.85 ### 16.83 16.89 37,821 ### ### ### ###
2005-Sep-29 Thu 17.25 17.25 16.79 16.79 15,153 ### ### ### ###
2005-Sep-28 Wed ### 17.25 ### ### ### ### 0.0
2005-Sep-27 Tue 17.49 17.49 ### ### ### ### 0.0
2005-Sep-26 Mon 17.49 17.49 ### ### 6,542 ### 22.2 22.2 0.0
2005-Sep-23 Fri ### 17.5 ### 17.27 10,955 95,856 ### ### ###
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 70.3 70.3 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### 16.77 ### 173,277 1,452,927 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 18.4 18.4 0.0
2005-Sep-15 Thu ### ### ### 16.8 27,273 0 ### ### 1.2
2005-Sep-14 Wed 16.79 16.79 ### 16.7 19,077 160,151 ### ### 1.2
2005-Sep-13 Tue 16.7 16.8 16.7 16.8 31,720 ### 71.9 71.9 1.2
2005-Sep-12 Mon ### 16.45 ### 16.45 ### ### 1.2
2005-Sep-09 Fri 16.28 16.28 ### 16.28 178,080 1,449,571 ### ### 1.2
2005-Sep-08 Thu ### ### ### ### 24,121 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 87.2 87.2 0.0
2005-Sep-06 Tue 16.74 16.74 ### ### 12,073 101,051 ### ### 0.0
2005-Sep-05 Mon 16.8 16.8 16.5 16.74 18,780 312,687 ### ### 1.2
2005-Sep-02 Fri 16.75 ### 16.75 16.8 20,688 ### ### ### 1.2
2005-Sep-01 Thu 16.79 16.79 ### 16.75 28.7 28.7 ###
2005-Aug-31 Wed ### ### 16.7 16.7 ### ### 1.2
2005-Aug-30 Tue ### ### 16.79 ### ### ### 0.0
2005-Aug-29 Mon ### ### 16.4 16.4 ### ### ###
2005-Aug-26 Fri 16.5 ### 16.4 16.5 ### ### 1.2
2005-Aug-25 Thu 16.5 16.5 ### 16.5 ### ### 1.2
2005-Aug-24 Wed 16.59 ### 16.45 16.5 22,659 186,370 ### ### 1.2
2005-Aug-23 Tue ### ### ### 16.58 39.3 39.3 1.2
2005-Aug-22 Mon 16.29 ### ### ### 17,075 0 66.2 66.2 0.0
2005-Aug-19 Fri 16.5 ### ### 16.29 37,449 0 18.7 18.7 ###
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 22,849 0 79.3 79.3 0.0
2005-Aug-16 Tue 16.7 ### 16.7 ### ### ### 0.0
2005-Aug-15 Mon 17.22 17.23 16.8 16.8 33,579 571,346 15.8 15.8 1.2
2005-Aug-12 Fri 17.2 17.5 ### 17.2 82,221 ### 68.6 68.6 1.2
2005-Aug-11 Thu 16.8 ### ### ### 45,442 0 68.7 68.7 0.0
2005-Aug-10 Wed 16.8 ### 16.8 17.2 ### ### 1.2
2005-Aug-09 Tue 15.75 16.25 15.75 ### 34,240 547,840 ### ### 0.0
2005-Aug-08 Mon 15.2 ### 15.2 ### 89.7 89.7 0.0
2005-Aug-05 Fri 14.5 ### 14.5 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### 14.28 ### ### ###
2005-Aug-03 Wed ### ### 14.85 14.85 ### ### ###
2005-Aug-02 Tue ### ### 14.86 14.86 ### ### ###
2005-Aug-01 Mon 15.27 15.27 ### ### 20,884 159,449 14.5 14.5 0.0
2005-Jul-29 Fri 15.28 ### 15.26 15.29 66.0 66.0 1.1
2005-Jul-28 Thu 15.89 15.89 15.23 15.23 7.2 7.2 1.1
2005-Jul-27 Wed ### 15.2 ### 15.2 ### ### 1.1
2005-Jul-26 Tue ### ### 14.8 ### ### ### 0.0
2005-Jul-25 Mon 14.83 14.83 14.54 14.7 ### ### ###
2005-Jul-22 Fri 14.59 14.7 14.53 14.54 28,059 410,082 27.0 27.0 1.0
2005-Jul-21 Thu ### ### 14.29 ### 40,375 288,479 ### ### 0.0
2005-Jul-20 Wed ### ### ### 14.25 58,851 0 80.6 80.6 1.0
2005-Jul-19 Tue 14.25 14.28 ### ### 51,254 365,953 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 18,948 0 ### ### 0.0
2005-Jul-15 Fri ### ### 13.84 ### ### ### 0.0
2005-Jul-14 Thu ### ### 13.75 13.85 ### ### ###
2005-Jul-13 Wed ### ### 13.85 ### ### ### 0.0
2005-Jul-12 Tue 13.89 ### 13.8 ### 16,340 112,746 77.8 77.8 0.0
2005-Jul-11 Mon 14.5 14.5 ### ### 7.6 7.6 0.0
2005-Jul-08 Fri 14.21 14.21 ### ### 19,875 ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 7,043 0 88.3 88.3 0.0
2005-Jul-06 Wed 13.2 13.55 ### 13.5 85.7 85.7 1.0
2005-Jul-05 Tue 13.79 13.79 ### ### 15,828 ### 7.2 7.2 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 13.8 ### 13.8 ### 71.5 71.5 0.0
2005-Jun-30 Thu ### 13.75 ### ### 33,782 232,251 ### ### 0.0
2005-Jun-29 Wed 13.45 ### 13.4 13.54 14,327 ### ### ### 1.0
2005-Jun-28 Tue ### 13.45 ### ### 42,172 ### 79.7 79.7 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri 13.23 13.23 ### ### 50,758 ### ### ### 0.0
2005-Jun-23 Thu ### 13.25 ### ### 23,675 156,846 34.6 34.6 0.0
2005-Jun-22 Wed ### ### ### ### 27.0 27.0 0.0
2005-Jun-21 Tue 13.25 13.4 13.25 13.4 ### ### 1.0
2005-Jun-20 Mon ### 13.25 ### ### ### ### 0.0
2005-Jun-17 Fri ### 13.25 12.87 ### 66.2 66.2 0.0
2005-Jun-16 Thu 12.25 12.5 12.25 12.5 ### ### 0.9
2005-Jun-15 Wed ### 12.2 11.77 12.2 83.4 83.4 ###
2005-Jun-14 Tue ### ### 11.76 11.76 ### ### 0.8
2005-Jun-10 Fri ### ### ### ### 75.0 75.0 0.0
2005-Jun-09 Thu ### ### 11.76 ### 28.7 28.7 0.0
2005-Jun-08 Wed 11.75 ### 11.75 ### 78.0 78.0 0.0
2005-Jun-07 Tue ### ### 11.55 ### ### ### 0.0
2005-Jun-06 Mon ### 11.5 ### 11.5 25,155 144,641 ### ### ###
2005-Jun-03 Fri ### 11.25 10.8 ### 66.6 66.6 0.0
2005-Jun-02 Thu ### ### 10.7 10.7 ### ### 0.8
2005-Jun-01 Wed ### ### ### ### 16.8 16.8 0.0
2005-May-31 Tue 11.45 ### ### ### 19,040 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 8,250 0 ### ### 0.0
2005-May-27 Fri ### 10.7 ### 10.7 90.1 90.1 0.8
2005-May-26 Thu ### ### ### ### 25,988 0 ### ### 0.0
2005-May-25 Wed 9.85 ### 9.8 ### 3,883 19,026 80.4 80.4 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon 9.51 ### 9.5 ### 11,057 52,520 ### ### 0.0
2005-May-20 Fri ### ### ### 9.4 1,242 0 77.4 77.4 ###
2005-May-19 Thu 9.2 9.26 9.2 9.25 ### ### ###
2005-May-18 Wed 9.5 9.5 9.2 9.2 2,525 ### 11.6 11.6 0.7
2005-May-17 Tue 9.4 9.4 9 9 4,650 42,780 ### ### 0.6
2005-May-16 Mon 9.75 9.75 9.5 9.5 17.1 17.1 0.7
2005-May-13 Fri 9.5 ### 9.5 9.75 87.4 87.4 ###
2005-May-12 Thu ### ### 9.5 9.5 10,524 49,989 3.8 3.8 0.7
2005-May-11 Wed ### ### ### ### 22,345 0 ### ### 0.0
2005-May-10 Tue 9.7 10.25 9.7 10.25 29,775 ### ### ### 0.7
2005-May-09 Mon 9.7 9.7 9.51 9.7 ### ### 0.7
2005-May-06 Fri 9 ### 9 ### 725 ### 68.7 68.7 0.0
2005-May-05 Thu ### 8.7 ### 8.7 25,428 ### 79.5 79.5 ###
2005-May-04 Wed 8.7 8.7 8.52 8.55 30.0 30.0 ###
2005-May-03 Tue ### ### 8.88 8.88 ### ### 0.6
2005-May-02 Mon 9.55 ### 9.55 9.7 ### ### 0.7
2005-Apr-29 Fri 9.55 9.8 9.55 9.55 10,276 99,420 ### ### 0.7
2005-Apr-28 Thu 9.75 9.79 9.4 9.5 8,883 ### 18.4 18.4 0.7
2005-Apr-27 Wed 9.81 ### 9.55 9.79 11,626 ### ### ### ###
2005-Apr-26 Tue ### 9.81 ### 9.81 3,625 17,780 96.4 96.4 ###
2005-Apr-22 Fri 9 9.4 9 9.2 ### ### 0.7
2005-Apr-21 Thu ### ### ### ### 18.0 18.0 0.0
2005-Apr-20 Wed 8.79 ### 8.79 ### ### ### 0.0
2005-Apr-19 Tue 8.5 8.79 8.5 ### 65.0 65.0 0.0
2005-Apr-18 Mon 8.79 8.79 ### 8.5 18.9 18.9 0.6
2005-Apr-15 Fri ### ### ### ### 12,854 0 20.6 20.6 0.0
2005-Apr-14 Thu ### ### ### ### 8,175 0 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 76.7 76.7 0.0
2005-Apr-12 Tue ### ### ### ### 8,929 0 72.3 72.3 0.0
2005-Apr-11 Mon 9.7 ### 9.46 ### 3,475 ### 92.4 92.4 0.0
2005-Apr-08 Fri 10.25 10.25 9.7 9.76 4.8 4.8 0.7
2005-Apr-07 Thu 10.2 ### ### 10.25 74.5 74.5 0.7
2005-Apr-06 Wed ### 10.5 10.25 ### ### ### 0.0
2005-Apr-05 Tue 10.8 10.8 10.59 10.59 6,288 67,250 18.4 18.4 ###
2005-Apr-04 Mon 10.5 10.8 10.49 10.8 ### ### ###
2005-Apr-01 Fri ### 10.48 ### ### 23,841 124,926 ### ### 0.0
2005-Mar-31 Thu 9.7 ### 9.5 9.5 43,081 ### 13.9 13.9 0.7
2005-Mar-30 Wed 10.85 10.85 9 ### 5.1 5.1 0.0
2005-Mar-29 Tue ### ### ### ### 22,981 0 3.7 3.7 0.0
2005-Mar-24 Thu 12.2 12.2 ### ### 7,424 45,286 ### ### 0.0
2005-Mar-23 Wed ### ### ### 12.2 ### ### ###
2005-Mar-22 Tue 12.2 12.25 ### 12.25 44,152 ### 78.6 78.6 0.9
2005-Mar-21 Mon ### ### ### ### 108,257 0 19.4 19.4 0.0
2005-Mar-18 Fri ### ### ### 11.8 50,584 0 90.8 90.8 0.8
2005-Mar-17 Thu ### 11.25 ### ### 19,457 109,445 24.0 24.0 0.0
2005-Mar-16 Wed 11.25 11.25 11.2 11.2 ### ### 0.8
2005-Mar-15 Tue 10.75 11.25 10.75 11.25 14,079 ### ### ### ###
2005-Mar-14 Mon ### ### 10.75 10.76 22,054 118,540 ### ### 0.8
2005-Mar-11 Fri 11.26 11.27 ### ### 53,953 304,025 12.7 12.7 0.0
2005-Mar-10 Thu 11.25 11.25 ### ### 24,620 138,487 ### ### 0.0
2005-Mar-09 Wed 11.5 11.5 ### 11.2 11.9 11.9 0.8
2005-Mar-08 Tue 11.55 11.55 11.25 ### 14,086 160,580 18.2 18.2 0.0
2005-Mar-07 Mon 11.8 11.8 11.5 11.59 17,924 ### 18.4 18.4 0.8
2005-Mar-04 Fri 11.4 11.88 11.4 11.75 ### ### ###
2005-Mar-03 Thu ### ### ### 11.4 ### ### 0.8
2005-Mar-02 Wed 11.79 11.84 ### ### 25.0 25.0 0.0
2005-Mar-01 Tue ### ### 11.72 11.73 ### ### 0.8
2005-Feb-28 Mon 12.26 12.45 ### ### 62,575 389,529 18.5 18.5 0.0
2005-Feb-25 Fri 12.5 12.5 ### 12.2 31,646 197,787 15.0 15.0 ###
2005-Feb-24 Thu ### ### 11.87 ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### 10.72 10.8 ### ### ###
2005-Feb-21 Mon ### 10.75 10.5 ### 99,479 ### ### ### 0.0
2005-Feb-18 Fri 10.79 ### 10.49 10.75 ### ### 0.8
2005-Feb-17 Thu ### 10.8 ### 10.8 28,673 ### ### ### ###
2005-Feb-16 Wed ### ### ### 9.76 ### ### 0.7
2005-Feb-15 Tue 9.5 9.5 9.5 9.5 843 ### 73.7 73.7 0.7
2005-Feb-14 Mon ### 9.4 ### ### 73.9 73.9 0.0
2005-Feb-11 Fri ### ### ### ### 2,174 0 ### ### 0.0
2005-Feb-10 Thu 9.45 9.45 9.45 9.45 270 2,551 74.2 74.2 0.7
2005-Feb-09 Wed 9.5 9.5 9 ### ### ### 0.0
2005-Feb-08 Tue 9.49 9.5 ### 9.4 42,550 ### ### ### ###
2005-Feb-07 Mon 9.46 9.5 9.4 9.5 ### ### 0.7
2005-Feb-04 Fri 9.57 9.79 9.5 9.5 5,857 ### 29.9 29.9 0.7
2005-Feb-03 Thu 9.49 ### 9.44 9.53 71.2 71.2 ###
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 9.75 10.5 9.75 ### ### ### 0.0
2005-Jan-31 Mon ### ### ### 9.75 21,356 0 ### ### ###
2005-Jan-28 Fri ### 8.53 ### 8.45 ### ### ###
2005-Jan-27 Thu ### ### ### ### 13,886 0 ### ### 0.0
2005-Jan-25 Tue ### 8 7.8 7.8 6,373 50,346 ### ### 0.6
2005-Jan-24 Mon 7.79 7.79 7.79 7.79 ### ### ###
2005-Jan-21 Fri ### ### 7.8 7.8 ### ### 0.6
2005-Jan-20 Thu 8.21 ### 8.21 ### 82.3 82.3 0.0
2005-Jan-19 Wed ### ### 8.24 8.24 32.5 32.5 0.6
2005-Jan-18 Tue 8.21 8.5 8.21 8.41 ### ### ###
2005-Jan-17 Mon 7.81 8 7.81 ### 14,985 118,456 ### ### 0.0
2005-Jan-14 Fri 7.5 7.51 7.4 7.51 28,952 ### ### ### ###
2005-Jan-13 Thu 7 7.45 7 7.4 3,450 24,926 ### ### 0.5
2005-Jan-12 Wed 7 7.45 ### 7 ### ### 0.5
2005-Jan-11 Tue 6.75 7 6.75 7 93.2 93.2 0.5
2005-Jan-10 Mon 6.5 6.7 6.5 6.7 10,882 71,821 ### ### 0.5
2005-Jan-07 Fri ### 6.4 ### 6.4 4,475 14,320 ### ### 0.5
2005-Jan-06 Thu 6.25 6.25 6.2 6.25 69.0 69.0 ###
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 6.59 6.59 6.59 6.59 150 988 ### ### ###
2004-Dec-30 Thu 6.59 6.59 6.59 6.59 0 ###
2004-Dec-29 Wed 6.59 6.59 6.59 6.59 72.7 72.7 ###
2004-Dec-24 Fri 6.55 ### 6.55 ### 2,342 7,670 76.4 76.4 0.0
2004-Dec-23 Thu 6.55 6.55 6.55 6.55 223 ### 70.0 70.0 0.5
2004-Dec-22 Wed 6.5 ### 6.5 6.57 2,487 8,082 ### ### ###
2004-Dec-21 Tue 6.5 6.55 6.5 6.55 8,948 58,385 76.0 76.0 0.5
2004-Dec-20 Mon 6.54 6.55 ### 6.5 9,540 31,243 30.0 30.0 0.5
2004-Dec-17 Fri 6.55 6.55 6.25 6.55 65.2 65.2 0.5
2004-Dec-16 Thu 6.5 6.5 6.5 6.5 0 0.5
2004-Dec-15 Wed 6.55 6.55 ### 6.5 ### ### 0.5
2004-Dec-14 Tue 5.8 6.25 5.78 5.78 6,125 36,841 34.5 34.5 0.4
2004-Dec-13 Mon 5.8 5.8 5.79 5.8 76.7 76.7 0.4
2004-Dec-10 Fri ### 5.8 ### 5.75 ### ### ###
2004-Dec-09 Thu 5.76 5.77 5.75 5.75 35,283 ### ### ### ###
2004-Dec-08 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
2004-Dec-07 Tue 6 ### ### ### 27.1 27.1 0.0
2004-Dec-06 Mon ### ### 6 6 ### ### 0.4
2004-Dec-03 Fri ### 6.45 ### ### ### ### 0.0
2004-Dec-02 Thu ### ### 6 6 6.0 6.0 0.4
2004-Dec-01 Wed 6.4 6.5 6.4 6.4 72.6 72.6 0.5
2004-Nov-30 Tue 6.29 ### ### ### ### ### 0.0
2004-Nov-29 Mon 6.27 ### 6.25 ### 13,429 ### 72.5 72.5 0.0
2004-Nov-26 Fri ### 6.2 ### 6.2 3,759 11,652 93.1 93.1 0.4
2004-Nov-25 Thu 5.8 6 5.8 6 88.5 88.5 0.4
2004-Nov-24 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2004-Nov-23 Tue 5.54 5.54 5.54 5.54 65.0 65.0 0.4
2004-Nov-22 Mon ### ### 5.5 5.5 ### ### 0.4
2004-Nov-19 Fri 5.84 5.84 ### ### 6.3 6.3 0.0
2004-Nov-18 Thu 5.72 5.85 5.72 5.85 15,341 88,747 84.6 84.6 0.4
2004-Nov-17 Wed 5.7 5.75 5.7 5.72 7,680 ### ### ### 0.4
2004-Nov-16 Tue 5.55 ### 5.55 ### ### ### 0.0
2004-Nov-15 Mon 5.2 5.2 5.2 5.2 0 ###
2004-Nov-12 Fri 5.2 5.21 ### 5.2 15,183 39,551 65.9 65.9 ###
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed 5.2 5.2 ### ### 14.8 14.8 0.0
2004-Nov-09 Tue 5.2 5.2 5.2 5.2 70.5 70.5 ###
2004-Nov-08 Mon 5.4 5.4 ### ### 16.8 16.8 0.0
2004-Nov-05 Fri ### ### 5.49 5.49 ### ### 0.4
2004-Nov-04 Thu ### ### ### ### 879 0 ### ### 0.0
2004-Nov-03 Wed 5.75 5.75 5.7 5.7 ### ### 0.4
2004-Nov-02 Tue 6 6 5.85 5.85 21,424 ### 9.7 9.7 0.4
2004-Nov-01 Mon 5.7 6 5.7 6 ### ### 0.4
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu 5.5 5.5 5.5 5.5 1,740 9,570 ### ### 0.4
2004-Oct-27 Wed 5.51 5.51 5.46 5.5 ### ### 0.4
2004-Oct-26 Tue ### 5.45 ### 5.45 6,583 ### 89.8 89.8 ###
2004-Oct-25 Mon 5.2 ### 5.2 ### 3,025 ### 85.7 85.7 0.0
2004-Oct-22 Fri ### ### ### ### 3,540 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 90.4 90.4 0.0
2004-Oct-20 Wed ### ### 4.85 4.86 13.5 13.5 0.3
2004-Oct-19 Tue 5 5 ### 5 21,057 52,642 70.8 70.8 0.4
2004-Oct-18 Mon ### ### ### ### 27,889 0 ### ### 0.0
2004-Oct-15 Fri 5 5 ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 33.5 33.5 0.0
2004-Oct-13 Wed 5.41 5.41 ### ### 4.5 4.5 0.0
2004-Oct-12 Tue 5.55 5.55 5.51 5.53 27.2 27.2 ###
2004-Oct-11 Mon 5.8 5.8 5.55 5.55 ### ### ###
2004-Oct-08 Fri 5.7 5.7 5.7 5.7 2,542 14,489 69.5 69.5 0.4
2004-Oct-07 Thu 6 6 5.85 5.85 18,640 110,442 11.3 11.3 0.4
2004-Oct-06 Wed ### ### 6 6 25.9 25.9 0.4
2004-Oct-05 Tue ### ### ### ### 15,823 0 ### ### 0.0
2004-Oct-04 Mon ### 6.2 ### ### 28,245 87,559 ### ### 0.0
2004-Oct-01 Fri 5.86 6.21 5.75 6.21 32,078 191,826 96.0 96.0 ###
2004-Sep-30 Thu 5.7 5.85 5.49 5.85 22,150 ### ### ### 0.4
2004-Sep-29 Wed 5.48 5.7 5.48 5.7 ### ### 0.4
2004-Sep-28 Tue 5.2 ### 5.2 ### 550 ### 85.3 85.3 0.0
2004-Sep-27 Mon ### ### ### ### 14,982 0 77.0 77.0 0.0
2004-Sep-24 Fri ### ### 5 ### 49,675 124,187 ### ### 0.0
2004-Sep-23 Thu ### 5.5 ### ### ### ### 0.0
2004-Sep-22 Wed 4.73 5 4.73 5 31,740 ### ### ### 0.4
2004-Sep-21 Tue ### 4.7 ### 4.7 37,024 ### 86.0 86.0 0.3
2004-Sep-20 Mon ### ### 4.56 ### 72.4 72.4 0.0
2004-Sep-17 Fri 4.57 ### 4.57 ### 70.5 70.5 0.0
2004-Sep-16 Thu 4.55 4.55 4.55 4.55 5,281 24,028 62.6 62.6 0.3
2004-Sep-15 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2004-Sep-14 Tue 4.55 4.58 4.55 4.58 2,075 9,472 ### ### 0.3
2004-Sep-13 Mon 4.55 4.55 4.55 4.55 228 ### 68.9 68.9 0.3
2004-Sep-10 Fri ### ### 4.58 ### ### ### 0.0
2004-Sep-09 Thu 4.56 ### 4.56 ### ### ### 0.0
2004-Sep-08 Wed 4.56 4.7 4.56 4.7 ### ### 0.3
2004-Sep-07 Tue 4.7 4.7 4.55 4.56 25,750 ### 12.0 12.0 0.3
2004-Sep-06 Mon 4.49 4.8 4.49 4.71 30,921 143,628 ### ### ###
2004-Sep-03 Fri ### 4.49 ### 4.49 13,255 29,757 ### ### ###
2004-Sep-02 Thu 4.27 ### 4.27 ### 78.0 78.0 0.0
2004-Sep-01 Wed 4.49 4.49 4.25 4.25 4.2 4.2 ###
2004-Aug-31 Tue ### ### 4.59 ### 10,570 24,258 30.9 30.9 0.0
2004-Aug-30 Mon 4.7 4.7 ### ### ### ### 0.0
2004-Aug-27 Fri 4.51 ### 4.51 ### 82.6 82.6 0.0
2004-Aug-26 Thu 4.42 4.42 4.42 4.42 70.6 70.6 0.3
2004-Aug-25 Wed 4.42 4.42 4.42 4.42 285 1,259 68.2 68.2 0.3
2004-Aug-24 Tue 4.43 4.43 4.42 4.42 250 ### ### ### 0.3
2004-Aug-23 Mon 4.51 4.51 4.51 4.51 66.1 66.1 0.3
2004-Aug-20 Fri 4.51 4.51 4.51 4.51 0 0.3
2004-Aug-19 Thu 4.51 4.51 4.51 4.51 39,049 ### ### ### 0.3
2004-Aug-18 Wed 4.4 4.5 4.4 4.5 89.7 89.7 ###
2004-Aug-17 Tue ### 4.49 ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 8,125 0 97.0 97.0 0.0
2004-Aug-12 Thu ### ### ### ### 1,985 0 ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 5,175 0 ### ### 0.0
2004-Aug-10 Tue 4.25 ### 4.25 ### 23,955 ### 92.0 92.0 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri 4.25 4.25 4.25 4.25 25 ### ### ### ###
2004-Aug-05 Thu 4.21 4.25 ### 4.25 ### ### ###
2004-Aug-04 Wed 4.2 4.2 4.2 4.2 0 ###
2004-Aug-03 Tue 4.2 4.2 4.2 4.2 ### ### ###
2004-Aug-02 Mon ### ### ### ### 3,125 0 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 141 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 41,641 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 3,741 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri 4 ### 4 ### 525 1,050 ### ### 0.0
2004-Jul-22 Thu 4.2 4.2 ### ### 11.2 11.2 0.0
2004-Jul-21 Wed ### ### ### ### 24.9 24.9 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon 4.49 4.49 ### ### 5.7 5.7 0.0
2004-Jul-16 Fri ### 4.49 ### 4.49 100,420 225,442 92.4 92.4 ###
2004-Jul-15 Thu ### ### 4.25 ### 4,250 ### ### ### 0.0
2004-Jul-14 Wed 4.49 4.49 4.49 4.49 0 ###
2004-Jul-13 Tue 4.42 4.49 ### 4.49 3,320 7,453 ### ### ###
2004-Jul-12 Mon 4.45 4.5 4.42 4.42 12,572 56,071 29.0 29.0 0.3
2004-Jul-09 Fri 4.42 4.43 4.42 4.43 69.3 69.3 ###
2004-Jul-08 Thu 4.4 4.49 ### 4.45 24,020 53,924 78.2 78.2 0.3
2004-Jul-07 Wed 4.2 4.4 4.2 4.4 ### ### 0.3
2004-Jul-06 Tue ### ### ### ### 93.5 93.5 0.0
2004-Jul-05 Mon ### ### ### ### 8,049 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 0 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 2,147 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 5,952 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 13,782 0 82.0 82.0 0.0
2004-Jun-25 Fri 4 ### ### ### 4,125 0 22.3 22.3 0.0
2004-Jun-24 Thu 3.82 4 3.82 4 11,025 ### ### ### 0.3
2004-Jun-23 Wed ### ### ### ### 94.4 94.4 0.0
2004-Jun-22 Tue ### ### ### ### 750 0 ### ### 0.0
2004-Jun-21 Mon 3.8 4 3.8 ### 89.7 89.7 0.0
2004-Jun-18 Fri ### 3.7 ### ### 19,173 35,470 85.1 85.1 0.0
2004-Jun-17 Thu ### ### 3.5 3.56 21.8 21.8 0.3
2004-Jun-16 Wed ### ### ### ### 383 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 3.5 3.5 3.5 3.5 1,250 4,375 71.8 71.8 0.3
2004-Jun-11 Fri 3.5 3.5 3.5 3.5 1,250 4,375 71.9 71.9 0.3
2004-Jun-10 Thu ### ### 3.5 3.5 7.0 7.0 0.3
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 29,626 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu 3.49 ### 3.49 ### 15,875 ### ### ### 0.0
2004-Jun-02 Wed 3.47 3.48 3.44 3.46 8,750 30,275 ### ### 0.2
2004-Jun-01 Tue ### 3.47 ### 3.47 91.9 91.9 0.2
2004-May-31 Mon ### 3.4 ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 550 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 6,384 0 ### ### 0.0
2004-May-24 Mon 3.23 3.23 3.23 3.23 0 ###
2004-May-21 Fri 3.23 3.23 3.23 3.23 1,921 ### 66.5 66.5 ###
2004-May-20 Thu 3.22 3.22 3.22 3.22 75 241 72.9 72.9 0.2
2004-May-19 Wed ### ### ### ### 175 0 74.0 74.0 0.0
2004-May-18 Tue 3.25 3.25 3.25 3.25 73.5 73.5 0.2
2004-May-17 Mon 3.25 3.25 3.25 3.25 454 1,475 ### ### 0.2
2004-May-14 Fri 3.4 3.45 3.4 3.45 ### ### ###
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### 0 0.0
2004-May-11 Tue 3.4 ### 3.4 ### 25,687 ### 97.7 97.7 0.0
2004-May-10 Mon 3.5 3.5 3.4 3.5 83.3 83.3 0.3
2004-May-07 Fri 3.5 3.5 3.5 3.5 650 2,275 74.4 74.4 0.3
2004-May-06 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2004-May-05 Wed 3.4 3.5 3.4 3.5 2,725 ### 87.7 87.7 0.3
2004-May-04 Tue 3.5 3.5 3.5 3.5 375 ### ### ### 0.3
2004-May-03 Mon 3.5 3.5 3.5 3.5 78.6 78.6 0.3
2004-Apr-30 Fri ### ### 3.5 ### ### ### 0.0
2004-Apr-29 Thu 3.41 ### 3.41 ### 10,425 17,774 97.5 97.5 0.0
2004-Apr-27 Tue ### ### 3.41 ### 8,875 ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### 3.41 ### 88.4 88.4 0.0
2004-Apr-23 Fri ### ### ### ### 425 0 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 645 0 99.8 99.8 0.0
2004-Apr-21 Wed 3.5 ### 3.5 ### 95.0 95.0 0.0
2004-Apr-20 Tue 3.5 ### 3.5 ### 1,175 2,056 95.5 95.5 0.0
2004-Apr-16 Fri 3.56 ### 3.5 ### 11,782 ### 92.4 92.4 0.0
2004-Apr-15 Thu ### ### 3.52 ### 1,857 ### ### ### 0.0
2004-Apr-14 Wed 3.56 ### 3.51 ### 4,243 7,446 ### ### 0.0
2004-Apr-13 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
2004-Apr-08 Thu 3.56 3.56 3.56 3.56 1,756 6,251 ### ### 0.3
2004-Apr-07 Wed ### ### 3.56 3.56 9.9 9.9 0.3
2004-Apr-06 Tue ### ### 3.56 ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 9,250 0 89.7 89.7 0.0
2004-Apr-02 Fri 3.58 ### 3.58 ### ### ### 0.0
2004-Apr-01 Thu 3.58 3.58 3.58 3.58 ### ### 0.3
2004-Mar-31 Wed 3.58 3.58 3.58 3.58 68.6 68.6 0.3
2004-Mar-30 Tue 3.58 3.58 3.58 3.58 3,022 ### 70.1 70.1 0.3
2004-Mar-29 Mon 3.58 3.58 3.58 3.58 2,325 8,323 74.4 74.4 0.3
2004-Mar-26 Fri 3.56 3.58 3.55 3.58 8,480 ### ### ### 0.3
2004-Mar-25 Thu ### ### 3.55 3.55 23.7 23.7 ###
2004-Mar-24 Wed ### 3.7 ### 3.7 3,425 ### ### ### 0.3
2004-Mar-23 Tue 3.5 3.5 3.5 3.5 4,250 14,875 71.7 71.7 0.3
2004-Mar-22 Mon 3.5 3.5 3.5 3.5 17,675 ### 75.5 75.5 0.3
2004-Mar-19 Fri 3.5 3.5 3.5 3.5 889 ### 68.6 68.6 0.3
2004-Mar-18 Thu 3.56 3.56 3.56 3.56 74.7 74.7 0.3
2004-Mar-17 Wed 3.55 ### 3.55 3.56 6,850 12,158 ### ### 0.3
2004-Mar-16 Tue 3.5 3.5 3.5 3.5 4,453 15,585 ### ### 0.3
2004-Mar-15 Mon ### ### 3.5 3.5 2,525 ### ### ### 0.3
2004-Mar-12 Fri 3.5 3.52 3.5 3.52 9,075 31,853 74.7 74.7 ###
2004-Mar-11 Thu 3.51 3.51 3.5 3.5 32,645 114,420 35.4 35.4 0.3
2004-Mar-10 Wed 3.5 3.5 3.5 3.5 1,050 3,675 ### ### 0.3
2004-Mar-09 Tue 3.45 ### 3.45 ### 13,640 23,529 94.3 94.3 0.0
2004-Mar-08 Mon 3.4 3.4 3.4 3.4 1,455 4,947 ### ### 0.2
2004-Mar-05 Fri 11.4 11.88 11.4 11.75 87.9 87.9 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 5,555 0 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 84 0 25.8 25.8 0.0
2004-Mar-01 Mon ### ### ### ### 11,625 0 16.3 16.3 0.0
2004-Feb-27 Fri ### ### ### ### 1,550 0 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 36.1 36.1 0.0
2004-Feb-25 Wed 3.4 3.4 ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 125 0 71.2 71.2 0.0
2004-Feb-23 Mon 3.44 3.44 3.44 3.44 71.8 71.8 0.2
2004-Feb-20 Fri 3.4 3.4 ### 3.4 16,578 28,182 ### ### 0.2
2004-Feb-19 Thu ### ### ### ### 28,425 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue 3.2 3.2 3.2 3.2 3,825 12,240 ### ### 0.2
2004-Feb-16 Mon ### ### 3.2 3.2 10.9 10.9 0.2
2004-Feb-13 Fri 3.2 ### 3.2 ### 2,787 4,459 ### ### 0.0
2004-Feb-12 Thu ### ### 3.2 3.2 384 ### ### ### 0.2
2004-Feb-11 Wed ### ### 3.2 3.2 ### ### 0.2
2004-Feb-10 Tue 3.45 3.45 ### ### 4.9 4.9 0.0
2004-Feb-06 Fri 3.5 3.5 3.5 3.5 66.1 66.1 0.3
2004-Feb-05 Thu 3.45 3.5 3.45 3.5 22,475 ### ### ### 0.3
2004-Feb-04 Wed 3.45 3.45 3.45 3.45 73.1 73.1 ###
2004-Feb-03 Tue 3.5 3.5 3.5 3.5 75.7 75.7 0.3
2004-Feb-02 Mon ### 3.5 ### 3.45 94.4 94.4 ###
2004-Jan-30 Fri 3.53 3.53 ### ### ### ### 0.0
2004-Jan-29 Thu 3.8 4 3.55 3.56 32,250 121,743 2.8 2.8 0.3
2004-Jan-28 Wed ### 3.75 ### 3.75 5,459 ### 86.9 86.9 0.3
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri 3.57 3.57 3.57 3.57 64.1 64.1 0.3
2004-Jan-22 Thu 3.5 3.53 3.48 3.53 22,983 80,555 74.3 74.3 0.3
2004-Jan-21 Wed 3.45 3.45 ### 3.45 70.2 70.2 ###
2004-Jan-20 Tue 3.45 3.45 ### ### 51,923 ### ### ### 0.0
2004-Jan-19 Mon 3.45 3.45 3.45 3.45 73.6 73.6 ###
2004-Jan-16 Fri 3.45 3.45 3.4 3.45 ### ### ###
2004-Jan-15 Thu 3.45 3.45 3.45 3.45 304,927 ### 68.6 68.6 ###
2004-Jan-14 Wed 3.45 3.45 ### 3.45 72.1 72.1 ###
2004-Jan-13 Tue 3.4 3.45 ### 3.45 101,078 174,359 ### ### ###
2004-Jan-09 Fri 3.45 3.45 3.4 3.4 6,620 22,673 ### ### 0.2
2004-Jan-08 Thu 3.4 3.45 3.4 3.45 10,650 36,476 ### ### ###
2004-Jan-07 Wed 3.41 3.45 3.4 3.45 3,275 ### 80.2 80.2 ###
2004-Jan-06 Tue 3.4 3.4 3.4 3.4 50 170 ### ### 0.2
2004-Jan-05 Mon 3.45 3.45 ### 3.45 4,143 7,146 75.4 75.4 ###
2004-Jan-02 Fri 3.4 3.45 3.4 3.45 6,850 ### 85.7 85.7 ###
2003-Dec-31 Wed 3.45 3.45 3.4 3.4 21,125 72,353 ### ### 0.2
2003-Dec-30 Tue 3.5 3.5 3.45 3.5 37,251 129,447 ### ### 0.3
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 3.45 3.45 3.45 3.45 0 ###
2003-Dec-23 Tue 3.4 3.45 3.4 3.45 79.7 79.7 ###
2003-Dec-22 Mon 3.45 3.59 3.45 3.45 21,850 ### ### ### ###
2003-Dec-19 Fri 3.45 3.45 3.45 3.45 1 3 ### ### ###
2003-Dec-18 Thu ### 3.46 ### 3.45 ### ### ###
2003-Dec-17 Wed ### ### ### ### 50 0 72.7 72.7 0.0
2003-Dec-16 Tue 3.2 3.21 3.2 3.21 3,549 11,374 74.0 74.0 ###
2003-Dec-15 Mon 3.2 3.2 3.2 3.2 1,275 4,080 ### ### 0.2
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu 3.2 ### ### ### 7,350 0 25.5 25.5 0.0
2003-Dec-10 Wed 3.4 3.4 3.2 3.2 125 ### 4.8 4.8 0.2
2003-Dec-09 Tue 3.45 3.45 3.4 3.45 298,053 ### ### ### ###
2003-Dec-08 Mon 3.41 3.41 3.41 3.41 275 ### ### ### ###
2003-Dec-05 Fri 3.49 3.49 3.49 3.49 443 1,546 70.4 70.4 ###
2003-Dec-04 Thu 3.5 3.5 3.49 3.49 5,624 19,655 31.6 31.6 ###
2003-Dec-03 Wed 3.5 3.58 3.5 3.52 29,027 102,755 ### ### ###
2003-Dec-02 Tue 3.4 3.45 3.4 3.45 116,546 399,170 ### ### ###
2003-Dec-01 Mon 3.28 3.5 3.28 3.4 ### ### 0.2
2003-Nov-28 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Nov-27 Thu ### 3.2 ### 3.2 2,425 3,880 ### ### 0.2
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 570 0 ### ### 0.0
2003-Nov-20 Thu 2.8 3.4 2.8 ### ### ### 0.0
2003-Nov-19 Wed 3.4 3.4 3.4 3.4 0 0.2
2003-Nov-18 Tue 3.4 3.4 3.4 3.4 78.7 78.7 0.2
2003-Nov-17 Mon 3.4 3.4 3.4 3.4 80.8 80.8 0.2
2003-Nov-14 Fri 3.4 ### 3.4 3.4 16,959 ### ### ### 0.2
2003-Nov-13 Thu 3.4 3.4 3.4 3.4 71.7 71.7 0.2
2003-Nov-12 Wed 3.4 3.4 3.4 3.4 74.7 74.7 0.2
2003-Nov-11 Tue 3.4 3.41 ### 3.41 ### ### ###
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### 125 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 73,684 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 4,743 0 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri 3.55 3.55 3.55 3.55 70.3 70.3 ###
2003-Oct-30 Thu 3.55 3.55 3.55 3.55 1,946 ### 68.0 68.0 ###
2003-Oct-29 Wed 3.57 ### 3.57 ### 105,045 ### 75.6 75.6 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### 41.9 41.9 0.0
2003-Oct-24 Fri ### 3.7 ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### 3.59 ### ### ### 0.0
2003-Oct-21 Tue 3.54 3.54 3.54 3.54 ### ### 0.3
2003-Oct-20 Mon 3.53 3.54 3.53 3.54 13,525 ### 71.2 71.2 0.3
2003-Oct-17 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-16 Thu 3.5 3.5 3.5 3.5 1,125 ### 68.6 68.6 0.3
2003-Oct-15 Wed 3.5 3.5 3.5 3.5 243 850 ### ### 0.3
2003-Oct-14 Tue 3.5 3.7 3.5 3.7 ### ### 0.3
2003-Oct-13 Mon 3.55 ### 3.4 3.4 ### ### 0.2
2003-Oct-10 Fri ### ### ### 3.4 4.3 4.3 0.2
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 3.55 ### 3.55 ### ### ### 0.0
2003-Oct-07 Tue 3.5 3.55 3.5 3.55 33,173 ### 78.2 78.2 ###
2003-Oct-06 Mon 3.49 3.5 3.47 3.5 71.0 71.0 0.3
2003-Oct-03 Fri 3.4 3.49 3.4 3.46 3,250 ### ### ### 0.2
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 0 0.0
2003-Sep-30 Tue ### ### ### ### 12,785 0 ### ### 0.0
2003-Sep-29 Mon 3.4 3.4 ### ### ### ### 0.0
2003-Sep-26 Fri 3.4 3.4 3.4 3.4 2,025 6,885 ### ### 0.2
2003-Sep-25 Thu 3.4 3.4 3.4 3.4 0 0.2
2003-Sep-24 Wed 3.45 3.45 3.4 3.4 ### ### 0.2
2003-Sep-23 Tue ### 3.5 ### 3.5 ### ### 0.3
2003-Sep-22 Mon ### 3.5 ### ### 74.9 74.9 0.0
2003-Sep-19 Fri 3.26 3.5 3.26 3.44 9,820 ### ### ### 0.2
2003-Sep-18 Thu ### ### ### ### 86.6 86.6 0.0
2003-Sep-17 Wed ### ### ### ### 750 0 ### ### 0.0
2003-Sep-16 Tue ### ### 3 3 15,049 22,573 19.6 19.6 0.2
2003-Sep-15 Mon ### ### ### ### 3,080 0 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 69.9 69.9 0.0
2003-Sep-11 Thu 3.26 3.26 ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 64,286 0 91.9 91.9 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 13,487 0 ### ### 0.0
2003-Sep-05 Fri 3 3 ### ### 15.1 15.1 0.0
2003-Sep-04 Thu 3 ### 3 3 63.6 63.6 0.2
2003-Sep-03 Wed ### 3 ### 3 13,250 19,875 ### ### 0.2
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon 2.86 ### 2.86 ### 3,546 5,070 77.4 77.4 0.0
2003-Aug-29 Fri 2.76 ### 2.76 ### ### ### 0.0
2003-Aug-28 Thu 2.76 2.85 2.76 2.85 1,025 2,875 87.7 87.7 ###
2003-Aug-27 Wed 2.84 2.85 2.76 2.76 455,051 ### ### ### 0.2
2003-Aug-26 Tue 2.76 2.76 2.76 2.76 71.6 71.6 0.2
2003-Aug-25 Mon 2.8 2.8 2.76 2.76 6,250 17,375 ### ### 0.2
2003-Aug-22 Fri 2.8 2.8 2.8 2.8 0 0.2
2003-Aug-21 Thu 2.78 2.8 2.76 2.8 1,386 3,853 77.8 77.8 0.2
2003-Aug-20 Wed 2.83 2.85 2.8 2.8 28.4 28.4 0.2
2003-Aug-19 Tue 2.78 2.8 2.78 2.8 74.2 74.2 0.2
2003-Aug-18 Mon 2.76 2.78 2.76 2.78 71.1 71.1 0.2
2003-Aug-15 Fri 2.8 2.8 2.8 2.8 250 ### 69.2 69.2 0.2
2003-Aug-14 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2003-Aug-13 Wed 2.77 2.83 2.77 2.8 ### ### 0.2
2003-Aug-12 Tue 2.8 2.8 2.76 2.76 1,184 ### 20.2 20.2 0.2
2003-Aug-11 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2003-Aug-08 Fri 2.85 2.85 2.82 2.82 5,548 15,728 20.1 20.1 ###
2003-Aug-07 Thu 2.81 2.82 2.8 2.82 20,621 57,945 ### ### ###
2003-Aug-06 Wed 2.8 ### 2.8 ### 549,258 ### ### ### 0.0
2003-Aug-05 Tue 2.8 2.8 2.8 2.8 32,278 90,378 ### ### 0.2
2003-Aug-04 Mon ### ### ### ### 0 0.0
2003-Aug-01 Fri ### ### 2.85 ### 65.4 65.4 0.0
2003-Jul-31 Thu 2.82 ### 2.82 ### ### ### 0.0
2003-Jul-30 Wed 2.86 ### 2.82 2.82 17.7 17.7 ###
2003-Jul-29 Tue ### ### ### ### 23.3 23.3 0.0
2003-Jul-28 Mon 2.8 ### 2.8 ### ### ### 0.0
2003-Jul-25 Fri 2.7 2.8 ### 2.73 20,325 28,455 74.8 74.8 ###
2003-Jul-24 Thu ### ### ### ### 250 0 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 87 0 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-11 Fri 2.58 2.58 2.58 2.58 66.9 66.9 0.2
2003-Jul-10 Thu ### ### ### ### 9,028 0 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 750 0 ### ### 0.0
2003-Jul-08 Tue ### 2.7 ### ### 30.3 30.3 0.0
2003-Jul-07 Mon 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-04 Fri 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-03 Thu 2.58 2.58 2.58 2.58 243 626 ### ### 0.2
2003-Jul-02 Wed 2.58 2.58 2.58 2.58 0 0.2
2003-Jul-01 Tue 2.58 2.58 2.58 2.58 68.9 68.9 0.2
2003-Jun-30 Mon 2.57 2.58 2.57 2.58 2,543 6,548 ### ### 0.2
2003-Jun-27 Fri 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Jun-26 Thu 2.57 2.57 2.57 2.57 ### ### ###
2003-Jun-25 Wed 2.57 2.57 2.57 2.57 ### ### ###
2003-Jun-24 Tue 2.57 2.57 2.57 2.57 ### ### ###
2003-Jun-23 Mon ### ### 2.57 2.57 10,349 ### 13.1 13.1 ###
2003-Jun-20 Fri 2.57 2.57 2.57 2.57 54,325 ### ### ### ###
2003-Jun-19 Thu 2.57 2.57 2.57 2.57 ### ### ###
2003-Jun-18 Wed 2.57 2.57 2.57 2.57 ### ### ###
2003-Jun-17 Tue 2.57 2.57 2.57 2.57 73.2 73.2 ###
2003-Jun-16 Mon 2.53 2.53 2.53 2.53 64.8 64.8 ###
2003-Jun-13 Fri 2.53 2.53 2.53 2.53 10,050 25,426 ### ### ###
2003-Jun-12 Thu ### ### 2.52 2.52 1,054 1,328 ### ### ###
2003-Jun-11 Wed 2.53 2.53 2.53 2.53 525 1,328 75.5 75.5 ###
2003-Jun-10 Tue 2.52 2.53 2.52 2.52 3,880 ### ### ### ###
2003-Jun-06 Fri 2.52 2.52 2.52 2.52 2,472 6,229 ### ### ###
2003-Jun-05 Thu 2.54 2.54 2.52 2.52 13,742 ### ### ### ###
2003-Jun-04 Wed 2.54 2.55 2.54 2.54 1,150 2,926 74.2 74.2 ###
2003-Jun-03 Tue 2.54 2.54 2.54 2.54 125 ### ### ### ###
2003-Jun-02 Mon 2.52 2.52 2.52 2.52 74.4 74.4 ###
2003-May-30 Fri 2.57 2.7 2.57 2.7 94.1 94.1 0.2
2003-May-29 Thu 2.74 2.74 2.74 2.74 0 0.2
2003-May-28 Wed 2.52 2.74 2.52 2.74 98.2 98.2 0.2
2003-May-27 Tue 2.55 2.55 2.55 2.55 91,170 232,483 75.4 75.4 0.2
2003-May-26 Mon 2.75 2.75 2.55 2.55 ### ### 0.2
2003-May-23 Fri 2.52 2.52 2.52 2.52 ### ### ###
2003-May-22 Thu 2.53 2.59 2.5 2.51 17,920 ### ### ### ###
2003-May-21 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2003-May-20 Tue 2.55 2.55 2.5 2.5 887 ### 15.6 15.6 0.2
2003-May-19 Mon 2.53 2.55 2.53 2.55 78.1 78.1 0.2
2003-May-16 Fri 2.55 2.55 2.5 2.5 6,628 ### 13.4 13.4 0.2
2003-May-15 Thu 2.47 2.47 2.47 2.47 0 ###
2003-May-14 Wed 2.47 2.47 2.47 2.47 49 121 ### ### ###
2003-May-13 Tue 2.4 2.51 2.4 2.5 ### ### 0.2
2003-May-12 Mon 2.45 2.55 2.45 2.5 ### ### 0.2
2003-May-09 Fri 2.4 2.44 2.4 2.4 26,246 ### ### ### ###
2003-May-08 Thu 2.4 2.42 2.4 2.42 21,144 50,957 ### ### 0.2
2003-May-07 Wed 2.4 2.4 2.4 2.4 129,478 310,747 70.6 70.6 ###
2003-May-06 Tue 2.4 2.4 2.4 2.4 0 ###
2003-May-05 Mon 2.42 2.42 2.4 2.4 ### ### ###
2003-May-02 Fri 2.4 2.45 2.4 2.45 88.7 88.7 0.2
2003-May-01 Thu 2.42 2.42 2.4 2.4 ### ### ###
2003-Apr-30 Wed 2.4 2.45 2.4 2.4 70.5 70.5 ###
2003-Apr-29 Tue ### ### ### ### 6,780 0 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 1,570 0 ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 11,175 0 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu 2.4 2.4 ### ### ### ### 0.0
2003-Apr-16 Wed 2.45 2.45 ### 2.4 6,243 7,647 13.5 13.5 ###
2003-Apr-15 Tue 2.5 2.5 2.42 2.5 1,970 4,846 74.4 74.4 0.2
2003-Apr-14 Mon 2.54 2.54 2.4 2.5 4,151 10,252 ### ### 0.2
2003-Apr-11 Fri 2.5 2.5 2.5 2.5 4,850 12,125 72.1 72.1 0.2
2003-Apr-10 Thu ### 2.5 ### 2.5 316,977 396,221 95.5 95.5 0.2
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri ### ### ### ### 275 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 480 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 6,475 0 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### 175 0 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 759 0 73.1 73.1 0.0
2003-Mar-28 Fri 2.27 2.27 2.27 2.27 25 56 70.9 70.9 0.2
2003-Mar-27 Thu 2.26 2.27 2.26 2.27 175 ### ### ### 0.2
2003-Mar-26 Wed 2.25 2.25 2.25 2.25 5,225 11,756 ### ### ###
2003-Mar-25 Tue 2.25 2.25 2.25 2.25 ### ### ###
2003-Mar-24 Mon 2.28 ### 2.28 ### ### ### 0.0
2003-Mar-21 Fri 2.25 2.25 2.25 2.25 67.7 67.7 ###
2003-Mar-20 Thu 2.25 2.25 2.25 2.25 0 ###
2003-Mar-19 Wed 2.25 2.25 2.25 2.25 30,042 ### 69.3 69.3 ###
2003-Mar-18 Tue 2.25 2.25 2.25 2.25 5,549 12,485 62.8 62.8 ###
2003-Mar-17 Mon 2.23 2.25 2.23 2.25 1,146 ### 81.9 81.9 ###
2003-Mar-14 Fri 2.23 2.23 2.23 2.23 69.1 69.1 ###
2003-Mar-13 Thu 2.23 2.23 2.23 2.23 11,025 24,585 78.7 78.7 ###
2003-Mar-12 Wed 2.23 2.23 2.23 2.23 10,576 23,584 ### ### ###
2003-Mar-11 Tue 2.25 2.25 2.23 2.25 16,875 ### 82.4 82.4 ###
2003-Mar-10 Mon 2.25 2.25 2.25 2.25 0 ###
2003-Mar-07 Fri 2.25 2.25 2.25 2.25 16,688 37,548 79.7 79.7 ###
2003-Mar-06 Thu 2.25 2.25 2.25 2.25 11,525 ### 78.6 78.6 ###
2003-Mar-05 Wed 2.25 2.25 2.25 2.25 0 ###
2003-Mar-04 Tue 2.25 2.25 2.25 2.25 2,955 6,648 ### ### ###
2003-Mar-03 Mon 2.25 2.25 2.25 2.25 74.9 74.9 ###
2003-Feb-28 Fri 2.25 2.25 2.25 2.25 76.7 76.7 ###
2003-Feb-27 Thu 2.25 2.25 2.25 2.25 ### ### ###
2003-Feb-26 Wed 2.25 2.25 2.25 2.25 ### ### ###
2003-Feb-25 Tue 2.25 2.25 2.25 2.25 84.6 84.6 ###
2003-Feb-24 Mon 2.25 2.25 2.25 2.25 8,244 18,549 ### ### ###
2003-Feb-21 Fri 2.25 2.25 2.25 2.25 4,250 ### ### ### ###
2003-Feb-20 Thu 2.26 2.26 2.25 2.25 30,975 69,848 37.2 37.2 ###
2003-Feb-19 Wed 2.25 2.25 2.25 2.25 73.7 73.7 ###
2003-Feb-18 Tue 2.25 2.25 2.25 2.25 72.8 72.8 ###
2003-Feb-17 Mon 2.25 2.25 2.25 2.25 ### ### ###
2003-Feb-14 Fri 2.25 2.25 2.25 2.25 71.9 71.9 ###
2003-Feb-13 Thu 2.25 2.25 2.25 2.25 13,044 29,349 ### ### ###
2003-Feb-12 Wed 2.28 ### 2.28 ### 91.9 91.9 0.0
2003-Feb-11 Tue ### ### 2.25 2.26 52,957 59,576 ### ### ###
2003-Feb-10 Mon ### ### ### ### 9,941 0 ### ### 0.0
2003-Feb-07 Fri ### 2.41 ### 2.41 77.6 77.6 0.2
2003-Feb-06 Thu ### 2.4 ### 2.4 55,450 66,540 ### ### ###
2003-Feb-05 Wed 2.4 2.43 2.4 2.4 45,546 ### ### ### ###
2003-Feb-04 Tue ### 2.4 ### 2.4 77,142 92,570 ### ### ###
2003-Feb-03 Mon ### ### ### ### 36.3 36.3 0.0
2003-Jan-31 Fri 2.51 2.51 ### ### 12,775 ### ### ### 0.0
2003-Jan-30 Thu ### 2.5 ### 2.5 193,272 ### ### ### 0.2
2003-Jan-29 Wed ### ### ### ### 5,220 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 0 0.0
2003-Jan-24 Fri ### ### ### ### 779 0 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 11.8 11.8 0.0
2003-Jan-21 Tue ### ### ### ### 1,680 0 ### ### 0.0
2003-Jan-20 Mon 2 2 ### ### 12.5 12.5 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 550 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 13,745 0 ### ### 0.0
2003-Jan-13 Mon 1.8 1.85 1.8 1.85 12,928 ### 87.8 87.8 0.1
2003-Jan-10 Fri 1.8 1.8 1.8 1.8 75,452 ### ### ### 0.1
2003-Jan-09 Thu 1.81 1.81 1.79 1.8 22.9 22.9 0.1
2003-Jan-08 Wed 1.8 1.8 1.8 1.8 73.1 73.1 0.1
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 2,777 0 ### ### 0.0
2003-Jan-03 Fri 1.72 1.81 1.72 1.8 3,550 ### ### ### 0.1
2003-Jan-02 Thu 1.71 1.71 1.71 1.71 0 0.1
2002-Dec-31 Tue 1.71 1.71 1.71 1.71 0 0.1
2002-Dec-30 Mon 1.71 1.71 1.71 1.71 125 ### 72.1 72.1 0.1
2002-Dec-27 Fri 1.71 1.71 1.71 1.71 243 ### 70.7 70.7 0.1
2002-Dec-24 Tue 1.71 1.71 1.71 1.71 1,150 ### ### ### 0.1
2002-Dec-23 Mon ### 1.75 ### 1.75 4,975 4,353 ### ### 0.1
2002-Dec-20 Fri ### ### ### ### 3,975 0 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 2,975 0 ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 672 0 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 25 0 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 8,125 0 77.0 77.0 0.0
2002-Dec-11 Wed 1.56 ### 1.56 ### 5,925 4,621 ### ### 0.0
2002-Dec-10 Tue 1.55 1.55 1.55 1.55 0 ###
2002-Dec-09 Mon 1.55 1.55 1.55 1.55 487 754 73.6 73.6 ###
2002-Dec-06 Fri 1.52 1.52 1.52 1.52 0 0.1
2002-Dec-05 Thu 1.52 1.52 1.52 1.52 0 0.1
2002-Dec-04 Wed ### ### 1.5 1.52 4,375 3,281 1.6 1.6 0.1
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 21,150 0 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 2,754 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon 1.56 ### 1.56 ### 4,981 3,885 88.1 88.1 0.0
2002-Nov-22 Fri 1.56 1.58 1.56 1.58 1,487 ### 79.2 79.2 0.1
2002-Nov-21 Thu 1.56 1.59 1.56 1.56 71.2 71.2 ###
2002-Nov-20 Wed 1.56 1.56 1.56 1.56 48 74 ### ### ###
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 9,349 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 85.3 85.3 0.0
2002-Nov-14 Thu ### ### ### ### 1,625 0 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 1,986 0 76.9 76.9 0.0
2002-Nov-12 Tue 1.55 1.55 1.55 1.55 0 ###
2002-Nov-11 Mon 1.55 1.55 1.55 1.55 0 ###
2002-Nov-08 Fri 1.55 1.55 1.55 1.55 1,150 1,782 ### ### ###
2002-Nov-07 Thu 1.55 1.55 1.55 1.55 81,829 ### 77.3 77.3 ###
2002-Nov-06 Wed ### ### 1.52 1.52 ### ### 0.1
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue 1.55 1.55 1.55 1.55 125 ### ### ### ###
2002-Oct-28 Mon 1.52 1.53 1.52 1.53 683 1,041 76.9 76.9 ###
2002-Oct-25 Fri 1.53 1.53 1.53 1.53 0 ###
2002-Oct-24 Thu 1.56 1.56 1.53 1.53 152,640 235,828 15.6 15.6 ###
2002-Oct-23 Wed 1.56 1.56 1.51 1.51 ### ### 0.1
2002-Oct-22 Tue 1.58 1.58 1.56 1.56 86,784 136,250 20.1 20.1 ###
2002-Oct-21 Mon 1.58 1.58 1.56 1.56 ### ### ###
2002-Oct-18 Fri ### ### ### ### 16,947 0 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 125 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue 1.55 ### 1.55 ### 51,020 39,540 ### ### 0.0
2002-Oct-14 Mon 1.55 1.55 1.55 1.55 0 ###
2002-Oct-11 Fri ### ### 1.55 1.55 9.9 9.9 ###
2002-Oct-10 Thu ### ### 1.55 1.55 10.2 10.2 ###
2002-Oct-09 Wed ### ### ### ### 0 0.0
2002-Oct-08 Tue ### ### ### ### 150 0 ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 188,727 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 0 0.0
2002-Oct-02 Wed ### ### ### ### 544,377 0 ### ### 0.0
2002-Oct-01 Tue ### ### 1.55 1.55 5,243 ### 10.8 10.8 ###
2002-Sep-30 Mon 1.55 1.55 1.55 1.55 250 387 68.1 68.1 ###
2002-Sep-27 Fri 1.7 1.7 1.7 1.7 0 ###
2002-Sep-26 Thu 1.7 1.7 1.7 1.7 240 ### ### ### ###
2002-Sep-25 Wed 1.7 1.7 1.7 1.7 0 ###
2002-Sep-24 Tue 1.74 1.74 1.7 1.7 9,081 ### ### ### ###
2002-Sep-23 Mon 1.75 1.75 1.74 1.75 80,350 ### ### ### 0.1
2002-Sep-20 Fri 1.73 1.75 1.73 1.75 51,625 89,827 84.4 84.4 0.1
2002-Sep-19 Thu 1.77 1.77 1.77 1.77 0 ###
2002-Sep-18 Wed 1.78 1.78 1.77 1.77 10,250 ### 29.1 29.1 ###
2002-Sep-17 Tue 1.77 1.77 1.77 1.77 1,685 2,982 ### ### ###
2002-Sep-16 Mon 1.77 1.77 1.77 1.77 ### ### ###
2002-Sep-13 Fri 1.77 1.77 1.77 1.77 10,250 18,142 69.6 69.6 ###
2002-Sep-12 Thu 1.77 1.77 1.77 1.77 0 ###
2002-Sep-11 Wed 1.77 1.77 1.77 1.77 0 ###
2002-Sep-10 Tue 1.77 1.77 1.77 1.77 10,025 17,744 77.4 77.4 ###
2002-Sep-09 Mon 1.77 1.77 1.77 1.77 12,048 21,324 ### ### ###
2002-Sep-06 Fri 1.78 1.78 1.77 1.77 10,723 ### ### ### ###
2002-Sep-05 Thu 1.78 1.8 1.78 1.8 15,025 ### ### ### 0.1
2002-Sep-04 Wed 1.77 1.77 1.77 1.77 77.3 77.3 ###
2002-Sep-03 Tue 1.8 1.8 1.77 1.77 19.0 19.0 ###
2002-Sep-02 Mon 1.77 1.77 1.77 1.77 0 ###
2002-Aug-30 Fri 1.77 1.77 1.77 1.77 146 258 ### ### ###
2002-Aug-29 Thu 1.77 1.77 1.77 1.77 1,125 ### ### ### ###
2002-Aug-28 Wed 1.77 1.77 1.77 1.77 72.3 72.3 ###
2002-Aug-27 Tue 1.77 1.79 1.76 1.77 72.5 72.5 ###
2002-Aug-26 Mon 1.77 1.77 1.77 1.77 ### ### ###
2002-Aug-23 Fri 1.77 1.77 1.75 1.75 22.1 22.1 0.1
2002-Aug-22 Thu 1.85 1.85 1.77 1.77 2,875 ### ### ### ###
2002-Aug-21 Wed 1.85 1.85 1.85 1.85 0 0.1
2002-Aug-20 Tue 1.77 1.85 1.77 1.85 2,150 ### ### ### 0.1
2002-Aug-19 Mon 1.8 1.83 1.77 1.77 7,225 ### 16.6 16.6 ###
2002-Aug-16 Fri 1.77 1.77 1.77 1.77 ### ### ###
2002-Aug-15 Thu 1.76 1.76 1.76 1.76 ### ### 0.1
2002-Aug-14 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2002-Aug-13 Tue 1.75 1.75 1.75 1.75 12,827 22,447 ### ### 0.1
2002-Aug-12 Mon 1.75 1.75 1.75 1.75 74.2 74.2 0.1
2002-Aug-09 Fri 1.7 1.75 1.7 1.75 53,276 ### 90.4 90.4 0.1
2002-Aug-08 Thu 1.71 1.71 ### ### ### ### 0.0
2002-Aug-07 Wed ### 1.75 ### 1.75 45,325 39,659 ### ### 0.1
2002-Aug-06 Tue 1.7 1.7 1.7 1.7 4,176 ### ### ### ###
2002-Aug-05 Mon ### ### ### ### 674 0 ### ### 0.0
2002-Aug-02 Fri 1.7 1.7 1.7 1.7 0 ###
2002-Aug-01 Thu ### 1.7 ### 1.7 22,150 18,827 96.1 96.1 ###
2002-Jul-31 Wed ### 1.7 ### 1.7 89.3 89.3 ###
2002-Jul-30 Tue ### ### ### ### 6,583 0 17.4 17.4 0.0
2002-Jul-29 Mon 1.7 1.7 ### 1.7 69.3 69.3 ###
2002-Jul-26 Fri 1.7 1.7 1.7 1.7 25,875 43,987 81.6 81.6 ###
2002-Jul-25 Thu 1.8 1.8 1.7 1.7 4.7 4.7 ###
2002-Jul-24 Wed 1.7 1.7 1.7 1.7 0 ###
2002-Jul-23 Tue 1.7 1.75 1.7 1.7 13,077 22,557 68.1 68.1 ###
2002-Jul-22 Mon 1.7 1.74 1.7 1.7 66.0 66.0 ###
2002-Jul-19 Fri 1.7 1.7 1.7 1.7 0 ###
2002-Jul-18 Thu 1.7 1.7 1.7 1.7 12,185 ### ### ### ###
2002-Jul-17 Wed 1.83 1.83 1.7 1.7 ### ### ###
2002-Jul-16 Tue 1.74 1.79 1.74 1.79 92.7 92.7 0.1
2002-Jul-15 Mon 1.71 1.71 1.7 1.7 ### ### ###
2002-Jul-12 Fri 1.71 1.71 1.71 1.71 0 0.1
2002-Jul-11 Thu 1.72 1.72 1.71 1.71 ### ### 0.1
2002-Jul-10 Wed 1.7 1.71 1.7 1.71 1,780 ### ### ### 0.1
2002-Jul-09 Tue ### 1.7 ### 1.7 22,987 ### 86.0 86.0 ###
2002-Jul-08 Mon ### ### ### ### 125 0 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 125 0 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue 1.7 1.7 1.7 1.7 75.7 75.7 ###
2002-Jul-01 Mon 1.75 1.75 1.75 1.75 0 0.1
2002-Jun-28 Fri 1.75 1.75 1.75 1.75 11,525 ### 63.2 63.2 0.1
2002-Jun-27 Thu 1.79 1.79 1.75 1.75 8,775 ### ### ### 0.1
2002-Jun-26 Wed 1.75 1.79 1.75 1.79 10,243 ### ### ### 0.1
2002-Jun-25 Tue 1.75 1.79 1.75 1.75 5,224 9,246 79.1 79.1 0.1
2002-Jun-24 Mon 1.75 1.76 1.75 1.75 76.8 76.8 0.1
2002-Jun-21 Fri 1.73 1.79 1.73 1.79 ### ### 0.1
2002-Jun-20 Thu 1.86 1.86 1.85 1.85 6,943 12,879 ### ### 0.1
2002-Jun-19 Wed 1.86 1.86 1.86 1.86 78.0 78.0 0.1
2002-Jun-18 Tue 1.87 1.87 1.86 1.86 ### ### 0.1
2002-Jun-17 Mon 1.87 1.87 1.87 1.87 ### ### ###
2002-Jun-14 Fri 1.87 1.87 1.87 1.87 25 46 ### ### ###
2002-Jun-13 Thu ### ### 1.87 1.87 ### ### ###
2002-Jun-12 Wed ### ### ### ### 15,285 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 6,173 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 3,322 0 23.8 23.8 0.0
2002-Jun-06 Thu ### ### ### ### 2,753 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 8,650 0 38.0 38.0 0.0
2002-Jun-03 Mon ### ### ### ### 2,587 0 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 243 0 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 250 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 5,983 0 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 30,755 0 14.3 14.3 0.0
2002-May-24 Fri ### ### ### ### 125 0 65.4 65.4 0.0
2002-May-23 Thu ### ### ### ### 3,940 0 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 4,625 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### 0 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 10,525 0 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 4,125 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 250 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 17,759 0 20.0 20.0 0.0
2002-May-10 Fri ### ### ### ### 6,248 0 86.3 86.3 0.0
2002-May-09 Thu ### ### ### ### 2,375 0 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### 1,753 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 5,250 0 ### ### 0.0
2002-May-06 Mon ### ### ### ### 750 0 ### ### 0.0
2002-May-03 Fri ### ### ### ### 10,548 0 ### ### 0.0
2002-May-02 Thu ### ### ### ### 2,947 0 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 250 0 76.8 76.8 0.0
2002-Apr-29 Mon ### ### ### ### 17.6 17.6 0.0
2002-Apr-26 Fri ### ### ### ### 12,975 0 68.8 68.8 0.0
2002-Apr-24 Wed 2 2 2 2 7,848 ### ### ### 0.1
2002-Apr-23 Tue ### ### 2 2 14,825 14,825 ### ### 0.1
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 23.4 23.4 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 1,646 0 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 8,243 0 82.1 82.1 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 6,025 0 29.6 29.6 0.0
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 3,080 0 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 3,075 0 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 1,625 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 7,474 0 ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 78.3 78.3 0.0
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed ### ### ### ### 979 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 7,829 0 ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 16,040 0 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 50 0 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 9.5 9.5 0.0
2002-Mar-05 Tue ### ### ### ### 26.5 26.5 0.0
2002-Mar-04 Mon ### ### ### ### 6,941 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 30.0 30.0 0.0
2002-Feb-28 Thu 2.25 2.25 ### ### 4,585 5,158 ### ### 0.0
2002-Feb-27 Wed 2.284 2.284 2.24 2.25 ### ### ###
2002-Feb-26 Tue 2.2 2.25 2.2 2.25 ### ### ###
2002-Feb-25 Mon ### ### ### ### 3,143 0 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 1,742 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 30.8 30.8 0.0
2002-Feb-19 Tue ### ### ### ### ### ### 0.0
2002-Feb-18 Mon 2.2 2.2 ### ### 3,983 4,381 ### ### 0.0
2002-Feb-15 Fri 2.2 2.2 2.2 2.2 1,275 ### ### ### 0.2
2002-Feb-14 Thu 2.2 2.2 2.2 2.2 141 ### 70.7 70.7 0.2
2002-Feb-13 Wed ### ### ### ### 36,120 0 ### ### 0.0
2002-Feb-12 Tue ### ### 2.2 ### 9,588 10,546 ### ### 0.0
2002-Feb-11 Mon ### ### 2.22 ### 19,152 21,258 67.6 67.6 0.0
2002-Feb-08 Fri 2.2 2.29 2.2 2.29 21,042 ### ### ### ###
2002-Feb-07 Thu ### 2.2 ### 2.2 8,459 ### 91.7 91.7 0.2
2002-Feb-06 Wed ### ### ### ### 16.4 16.4 0.0
2002-Feb-05 Tue ### ### 2 ### 30,625 30,625 72.9 72.9 0.0
2002-Feb-04 Mon ### ### 2 2 ### ### 0.1
2002-Feb-01 Fri ### ### ### ### 6,125 0 ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 8,543 0 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### ### 125 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 42,656 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 20,750 0 83.9 83.9 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 3,025 0 16.5 16.5 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 0 0.0
2002-Jan-17 Thu ### ### ### ### 1,220 0 73.1 73.1 0.0
2002-Jan-16 Wed ### 2 ### 2 8,186 8,186 90.6 90.6 0.1
2002-Jan-15 Tue ### ### ### ### 125 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 150 0 77.7 77.7 0.0
2002-Jan-11 Fri 2 ### 2 2 ### ### 0.1
2002-Jan-10 Thu ### ### 2 2 3,250 3,250 30.2 30.2 0.1
2002-Jan-09 Wed ### ### 2 ### 5,225 5,225 73.5 73.5 0.0
2002-Jan-08 Tue ### ### ### ### 71.8 71.8 0.0
2002-Jan-07 Mon 2 ### ### 2 42,120 0 ### ### 0.1
2002-Jan-04 Fri ### 2 ### 2 17,953 17,953 ### ### 0.1
2002-Jan-03 Thu ### ### ### ### 125 0 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 5,875 0 19.0 19.0 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 225 0 66.6 66.6 0.0
2001-Dec-27 Thu ### 2 ### 2 7,625 7,625 88.6 88.6 0.1
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 9,250 0 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 75.0 75.0 0.0
2001-Dec-14 Fri 2 2 2 2 0 0.1
2001-Dec-13 Thu 2 2 2 2 ### ### 0.1
2001-Dec-12 Wed 2 ### ### ### 6,148 0 16.3 16.3 0.0
2001-Dec-11 Tue ### ### ### ### 71.8 71.8 0.0
2001-Dec-10 Mon ### 2 ### ### 23.3 23.3 0.0
2001-Dec-07 Fri ### ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 358 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 3,940 0 73.4 73.4 0.0
2001-Dec-04 Tue ### ### ### ### 821,128 0 80.2 80.2 0.0
2001-Dec-03 Mon 1.86 ### 1.86 ### 1,684 ### 90.9 90.9 0.0
2001-Nov-30 Fri ### ### ### ### 45,770 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 21,375 0 26.8 26.8 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon 2 ### ### ### 9.4 9.4 0.0
2001-Nov-23 Fri ### 2 ### 2 ### ### 0.1
2001-Nov-22 Thu ### ### ### ### 70.0 70.0 0.0
2001-Nov-21 Wed 1.86 1.86 1.86 1.86 125 ### 70.3 70.3 0.1
2001-Nov-20 Tue 1.85 1.87 1.85 1.87 ### ### ###
2001-Nov-19 Mon 1.85 1.85 1.85 1.85 64.4 64.4 0.1
2001-Nov-16 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Nov-15 Thu 1.86 ### 1.85 1.85 9,174 8,485 ### ### 0.1
2001-Nov-14 Wed 1.85 1.86 1.85 1.86 ### ### 0.1
2001-Nov-13 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Nov-12 Mon ### ### 1.85 1.85 ### ### 0.1
2001-Nov-09 Fri ### ### ### ### 2,350 0 69.1 69.1 0.0
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed 1.88 ### 1.88 ### 80.5 80.5 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 12,871 0 ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 6,656 0 ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 125 0 71.2 71.2 0.0
2001-Oct-31 Wed 2 2 2 2 175 350 71.9 71.9 0.1
2001-Oct-30 Tue 2 2 2 2 2,557 ### ### ### 0.1
2001-Oct-29 Mon ### 2 ### 2 1,543 1,543 ### ### 0.1
2001-Oct-26 Fri ### 2 ### 2 ### ### 0.1
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed 1.85 1.85 1.85 1.85 29 53 ### ### 0.1
2001-Oct-23 Tue 1.83 1.83 1.83 1.83 ### ### ###
2001-Oct-22 Mon 1.86 1.86 1.86 1.86 0 0.1
2001-Oct-19 Fri 1.86 1.86 1.86 1.86 72.6 72.6 0.1
2001-Oct-18 Thu 1.85 1.85 1.83 1.83 ### ### ###
2001-Oct-17 Wed 1.85 1.86 1.85 1.86 69.6 69.6 0.1
2001-Oct-16 Tue 1.86 1.86 1.86 1.86 70.1 70.1 0.1
2001-Oct-15 Mon 1.85 1.85 1.85 1.85 9,150 16,927 ### ### 0.1
2001-Oct-12 Fri 1.83 1.83 1.83 1.83 50 ### ### ### ###
2001-Oct-11 Thu 1.82 1.83 1.82 1.83 5,240 ### ### ### ###
2001-Oct-10 Wed 1.83 1.83 1.82 1.83 420,220 ### 72.8 72.8 ###
2001-Oct-09 Tue 1.83 1.83 1.82 1.82 ### ### ###
2001-Oct-08 Mon 1.84 1.84 1.83 1.83 32.8 32.8 ###
2001-Oct-05 Fri 1.84 1.84 1.84 1.84 85 156 ### ### ###
2001-Oct-04 Thu 1.88 1.88 1.84 1.84 3,125 ### 18.4 18.4 ###
2001-Oct-03 Wed 1.85 1.85 1.85 1.85 73.4 73.4 0.1
2001-Oct-02 Tue 1.85 1.85 1.85 1.85 11,776 21,785 62.2 62.2 0.1
2001-Oct-01 Mon 1.85 1.86 1.82 1.85 1,399,729 ### ### ### 0.1
2001-Sep-28 Fri 1.82 1.85 1.8 1.82 73,883 ### 61.2 61.2 ###
2001-Sep-27 Thu 1.82 1.82 1.8 1.8 ### ### 0.1
2001-Sep-26 Wed 1.8 1.8 1.8 1.8 976 1,756 ### ### 0.1
2001-Sep-25 Tue 1.8 1.8 1.8 1.8 375 675 68.4 68.4 0.1
2001-Sep-24 Mon 1.75 1.8 1.75 1.8 88.2 88.2 0.1
2001-Sep-21 Fri 1.88 1.88 1.75 1.75 8,647 ### 8.0 8.0 0.1
2001-Sep-20 Thu 1.88 1.88 1.88 1.88 1,022 1,921 78.9 78.9 0.1
2001-Sep-19 Wed 1.88 1.89 1.88 1.89 1,772 3,340 ### ### ###
2001-Sep-18 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Sep-17 Mon 1.87 1.87 1.85 1.85 10,850 20,181 56.6 56.6 0.1
2001-Sep-14 Fri 1.88 1.88 1.88 1.88 ### ### 0.1
2001-Sep-13 Thu 1.86 1.86 1.86 1.86 71.1 71.1 0.1
2001-Sep-12 Wed 1.85 1.85 1.85 1.85 150 277 70.9 70.9 0.1
2001-Sep-11 Tue ### ### ### ### 50 0 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 640 0 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 188 0 ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 78.3 78.3 0.0
2001-Sep-03 Mon ### ### ### ### 288 0 ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 3,280 0 ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 5,789 0 73.4 73.4 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 3,625 0 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 5,050 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 1,375 0 ### ### 0.0
2001-Aug-22 Wed 1.88 ### 1.88 ### 61,255 57,579 ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 14,375 0 ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed ### ### ### ### 16,380 0 ### ### 0.0
2001-Aug-14 Tue ### ### 1.88 1.88 ### ### 0.1
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### 2 ### ### 7,127 7,127 ### ### 0.0
2001-Aug-08 Wed ### ### 1.87 1.87 2,247 ### 21.2 21.2 ###
2001-Aug-07 Tue ### 2 ### ### 3,123 3,123 72.6 72.6 0.0
2001-Aug-06 Mon 2 2 2 2 5,248 ### ### ### 0.1
2001-Aug-03 Fri 2 2 2 2 71.8 71.8 0.1
2001-Aug-02 Thu ### ### ### ### 5,747 0 82.3 82.3 0.0
2001-Aug-01 Wed ### ### ### ### 11,875 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-26 Thu ### ### ### ### 4,975 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 8,944 0 39.6 39.6 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 2.21 2.21 ### ### 13,550 14,972 ### ### 0.0
2001-Jul-20 Fri 2.21 2.21 ### ### 19.2 19.2 0.0
2001-Jul-19 Thu 2.21 2.21 2.2 2.21 6,275 ### 73.2 73.2 0.2
2001-Jul-18 Wed ### 2.2 ### 2.2 ### ### 0.2
2001-Jul-17 Tue ### ### ### ### 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### ### 25 0 ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 2,025 0 ### ### 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 15,870 0 ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 72.7 72.7 0.0
2001-Jun-26 Tue ### ### ### ### 34.6 34.6 0.0
2001-Jun-25 Mon ### ### ### ### 22.1 22.1 0.0
2001-Jun-22 Fri 2.2 2.2 ### ### 1,125 ### 6.7 6.7 0.0
2001-Jun-21 Thu ### ### ### ### 86.2 86.2 0.0
2001-Jun-20 Wed 2 ### 2 ### 3,120 3,120 76.2 76.2 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 74.9 74.9 0.0
2001-Jun-15 Fri ### ### ### ### 12,050 0 ### ### 0.0
2001-Jun-14 Thu 2 2.2 2 ### 17,174 ### ### ### 0.0
2001-Jun-13 Wed 2.28 2.28 2 2 2.4 2.4 0.1
2001-Jun-12 Tue 2.28 ### 2.28 ### 14,225 ### 80.3 80.3 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 71.7 71.7 0.0
2001-Jun-07 Thu ### ### ### ### 5,250 0 ### ### 0.0
2001-Jun-06 Wed ### ### ### ### 3,987 0 ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 13,346 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 88.4 88.4 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### 0 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri 2.41 2.41 ### ### ### ### 0.0
2001-May-24 Thu 2.41 2.41 2.41 2.41 1,950 ### 71.8 71.8 0.2
2001-May-23 Wed 2.46 2.47 2.46 2.47 2,650 ### 73.9 73.9 ###
2001-May-22 Tue 2.45 2.47 2.41 2.46 77.3 77.3 0.2
2001-May-21 Mon 2.45 2.55 2.45 2.5 ### ### 0.2
2001-May-18 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2001-May-17 Thu 2.4 2.5 ### 2.5 91.5 91.5 0.2
2001-May-16 Wed 2.4 2.4 ### ### 10,925 ### 25.5 25.5 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 21.5 21.5 0.0
2001-May-11 Fri ### 2.4 ### 2.4 6,375 7,650 ### ### ###
2001-May-10 Thu ### ### ### ### 16,823 0 68.7 68.7 0.0
2001-May-09 Wed ### 2.4 ### 2.4 83.5 83.5 ###
2001-May-08 Tue ### ### ### ### 7,125 0 ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 9,952 0 ### ### 0.0
2001-May-03 Thu ### ### 2.25 2.25 ### ### ###
2001-May-02 Wed 2.29 ### 2.29 ### 72.0 72.0 0.0
2001-May-01 Tue ### ### 2.21 2.21 5,175 ### ### ### 0.2
2001-Apr-30 Mon 2.23 ### 2.23 ### 17,754 ### ### ### 0.0
2001-Apr-27 Fri ### 2.2 ### 2.2 ### ### 0.2
2001-Apr-26 Thu ### ### ### ### 29.4 29.4 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 43,740 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 16,750 0 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 5,125 0 ### ### 0.0
2001-Apr-19 Thu 2.2 2.2 ### ### 3,125 ### 17.4 17.4 0.0
2001-Apr-18 Wed ### ### ### ### 3,928 0 17.9 17.9 0.0
2001-Apr-17 Tue ### ### ### ### 13,050 0 89.2 89.2 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 1,850 0 ### ### 0.0
2001-Apr-11 Wed ### 2.2 ### 2.2 ### ### 0.2
2001-Apr-10 Tue ### ### ### ### 89.1 89.1 0.0
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 3,950 0 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### 6,980 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 375 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 125 0 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri 2 ### 2 ### 93.6 93.6 0.0
2001-Mar-29 Thu ### 2 ### 2 6,025 6,025 ### ### 0.1
2001-Mar-28 Wed ### ### 2 2 17.7 17.7 0.1
2001-Mar-27 Tue ### ### ### 2 91.5 91.5 0.1
2001-Mar-26 Mon ### ### ### ### 21,185 0 ### ### 0.0
2001-Mar-23 Fri 2.45 2.45 2.23 2.23 14,982 35,057 ### ### ###
2001-Mar-21 Wed 2.45 2.45 2.45 2.45 2,243 ### 73.0 73.0 0.2
2001-Mar-20 Tue ### 2.4 ### 2.4 82.3 82.3 ###
2001-Mar-19 Mon ### ### ### ### 9,187 0 39.7 39.7 0.0
2001-Mar-16 Fri ### ### ### ### 650 0 66.1 66.1 0.0
2001-Mar-15 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2001-Mar-14 Wed 2.4 2.4 2.4 2.4 10,443 ### ### ### ###
2001-Mar-13 Tue ### 2.4 ### 2.4 86.9 86.9 ###
2001-Mar-12 Mon 2.5 2.5 2.5 2.5 76.2 76.2 0.2
2001-Mar-09 Fri 2.5 ### 2.4 2.5 ### ### 0.2
2001-Mar-08 Thu ### 2.4 ### 2.4 525 ### ### ### ###
2001-Mar-07 Wed ### ### ### ### 8,940 0 ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu 2.4 2.4 2.4 2.4 70.5 70.5 ###
2001-Feb-28 Wed 2.4 2.4 2.26 2.4 ### ### ###
2001-Feb-27 Tue 2.26 2.26 2.26 2.26 2,549 ### ### ### ###
2001-Feb-26 Mon 2.2 2.23 2.2 2.23 650 ### ### ### ###
2001-Feb-23 Fri 2.2 2.2 2.2 2.2 1,489 3,275 68.9 68.9 0.2
2001-Feb-22 Thu ### ### 2.2 2.2 7.2 7.2 0.2
2001-Feb-20 Tue 2.4 2.4 ### ### 10.3 10.3 0.0
2001-Feb-16 Fri ### 2.45 ### 2.4 ### ### ###
2001-Feb-15 Thu 2.45 2.45 2.45 2.45 3,487 8,543 75.9 75.9 0.2
2001-Feb-14 Wed 2.45 2.45 2.45 2.45 1,225 ### ### ### 0.2
2001-Feb-13 Tue 2.57 2.57 2.55 2.57 ### ### ###
2001-Feb-12 Mon ### 2.8 ### ### 13,480 18,872 ### ### 0.0
2001-Feb-09 Fri 2.45 ### 2.45 ### 95.6 95.6 0.0
2001-Feb-08 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Feb-07 Wed ### ### ### ### 10,540 0 23.5 23.5 0.0
2001-Feb-06 Tue ### ### ### ### 23,250 0 72.9 72.9 0.0
2001-Feb-05 Mon ### ### 2.55 ### 24,550 ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 5,640 0 75.1 75.1 0.0
2001-Feb-01 Thu ### ### 2.55 ### 17,750 ### 24.2 24.2 0.0
2001-Jan-31 Wed 2.5 ### 2.5 ### 93.9 93.9 0.0
2001-Jan-30 Tue ### ### ### ### 7,089 0 1.5 1.5 0.0
2001-Jan-29 Mon ### ### ### ### 72.4 72.4 0.0
2001-Jan-25 Thu 2.7 2.7 ### ### ### ### 0.0
2001-Jan-24 Wed 2.7 2.7 2.7 2.7 1,747 ### ### ### 0.2
2001-Jan-23 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Jan-22 Mon ### 2.7 ### 2.7 ### ### 0.2
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### 487 0 24.7 24.7 0.0
2001-Jan-17 Wed ### ### ### ### 9,425 0 ### ### 0.0
2001-Jan-16 Tue 2.7 2.7 2.7 2.7 17,440 47,088 ### ### 0.2
2001-Jan-15 Mon 2.83 2.83 2.8 2.8 5,082 ### ### ### 0.2
2001-Jan-12 Fri 2.75 2.81 2.75 2.8 84.3 84.3 0.2
2001-Jan-11 Thu 2.78 2.78 2.75 2.75 8,487 ### ### ### ###
2001-Jan-10 Wed 2.7 2.72 2.7 2.72 ### ### 0.2
2001-Jan-09 Tue ### 2.75 ### 2.7 7,125 ### 81.7 81.7 0.2
2001-Jan-05 Fri 2.7 2.7 ### ### ### ### 0.0
2001-Jan-04 Thu 2.7 2.7 ### 2.7 14,025 ### ### ### 0.2
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue 2.8 2.8 2.78 2.78 ### ### 0.2
2001-Jan-01 Mon 2.75 2.81 2.75 2.8 40,025 ### ### ### 0.2
2000-Dec-29 Fri 2.75 2.81 2.75 2.8 40,025 ### ### ### 0.2
2000-Dec-28 Thu 2.7 2.75 2.7 2.75 85.4 85.4 ###
2000-Dec-27 Wed 2.55 ### 2.55 ### 19,050 24,288 93.6 93.6 0.0
2000-Dec-26 Tue 2.56 2.56 2.55 2.55 5,250 ### 26.5 26.5 0.2
2000-Dec-25 Mon 2.56 2.56 2.55 2.55 5,250 ### 26.5 26.5 0.2
2000-Dec-22 Fri 2.56 2.56 2.55 2.55 5,250 ### 26.5 26.5 0.2
2000-Dec-21 Thu 2.55 ### 2.55 2.56 76.0 76.0 0.2
2000-Dec-20 Wed 2.55 ### 2.5 ### 37,872 47,340 ### ### 0.0
2000-Dec-19 Tue 2.57 ### 2.57 ### ### ### 0.0
2000-Dec-18 Mon 2.58 2.58 2.57 2.57 8,250 21,243 ### ### ###
2000-Dec-15 Fri ### ### 2.57 2.57 ### ### ###
2000-Dec-13 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2000-Dec-12 Tue 2.55 2.55 2.5 2.5 1,550 ### ### ### 0.2
2000-Dec-11 Mon 2.7 2.7 2.55 2.55 8,675 22,771 ### ### 0.2
2000-Dec-08 Fri ### 2.7 ### 2.7 ### ### 0.2
2000-Dec-07 Thu ### ### ### ### 4,650 0 68.4 68.4 0.0
2000-Dec-06 Wed 2.7 2.7 ### 2.7 5,120 ### ### ### 0.2
2000-Dec-05 Tue ### 2.7 ### 2.7 81.7 81.7 0.2
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 77.1 77.1 0.0
2000-Nov-30 Thu 2.5 ### 2.5 ### 12,172 ### 96.3 96.3 0.0
2000-Nov-29 Wed ### ### 2.5 2.5 16,250 ### ### ### 0.2
2000-Nov-28 Tue 2.5 2.5 2.5 2.5 76.2 76.2 0.2
2000-Nov-27 Mon 2.5 2.5 2.5 2.5 287 ### 75.1 75.1 0.2
2000-Nov-24 Fri 2.5 2.55 2.5 2.55 ### ### 0.2
2000-Nov-23 Thu 2.5 2.5 2.5 2.5 74.9 74.9 0.2
2000-Nov-22 Wed 2.5 2.5 2.5 2.5 72.3 72.3 0.2
2000-Nov-21 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2000-Nov-20 Mon ### ### 2.5 2.5 25,820 32,275 ### ### 0.2
2000-Nov-16 Thu ### ### ### ### 9,050 0 ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 29,575 0 ### ### 0.0
2000-Nov-13 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Nov-10 Fri 2.45 2.45 2.45 2.45 14,653 ### ### ### 0.2
2000-Nov-09 Thu 2.45 2.48 2.45 2.45 5,373 13,244 66.9 66.9 0.2
2000-Nov-08 Wed 2.45 2.45 2.45 2.45 6,378 15,626 ### ### 0.2
2000-Nov-07 Tue 2.45 2.45 2.45 2.45 63.3 63.3 0.2
2000-Nov-06 Mon 2.47 2.49 2.45 2.45 ### ### 0.2
2000-Nov-02 Thu ### ### ### ### 223 0 67.0 67.0 0.0
2000-Nov-01 Wed 2.49 2.49 2.45 2.49 10,322 ### ### ### 0.2
2000-Oct-31 Tue 2.4 2.44 2.4 2.44 82.1 82.1 0.2
2000-Oct-30 Mon 2.45 2.45 ### 2.4 21.6 21.6 ###
2000-Oct-27 Fri 2.4 2.4 2.4 2.4 25 ### 68.9 68.9 ###
2000-Oct-26 Thu 2.4 2.48 2.4 2.48 18,541 45,240 89.7 89.7 0.2
2000-Oct-25 Wed 2.4 2.4 2.4 2.4 ### ### ###
2000-Oct-24 Tue 2.52 2.52 2.5 2.5 29.8 29.8 0.2
2000-Oct-23 Mon 2.51 2.51 2.51 2.51 9,079 22,788 73.7 73.7 ###
2000-Oct-20 Fri 2.53 2.55 2.51 2.51 24.0 24.0 ###
2000-Oct-19 Thu 2.52 2.52 2.52 2.52 187 471 ### ### ###
2000-Oct-17 Tue 2.51 2.51 2.51 2.51 ### ### ###
2000-Oct-16 Mon ### ### 2.5 2.5 11,283 ### 7.3 7.3 0.2
2000-Oct-13 Fri ### ### ### ### 14,675 0 24.3 24.3 0.0
2000-Oct-12 Thu ### ### ### ### 6,149 0 ### ### 0.0
2000-Oct-11 Wed ### 2.7 ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 34.4 34.4 0.0
2000-Oct-09 Mon ### 2.7 ### 2.7 83.1 83.1 0.2
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed 2.557 2.557 2.557 2.557 4,487 11,473 ### ### 0.2
2000-Oct-03 Tue 2.55 2.55 2.55 2.55 7,146 18,222 ### ### 0.2
2000-Sep-29 Fri ### ### ### 2.55 14,650 0 ### ### 0.2
2000-Sep-28 Thu 2.55 2.55 2.5 2.5 4,750 ### 12.3 12.3 0.2
2000-Sep-27 Wed 2.5 2.55 2.5 2.55 ### ### 0.2
2000-Sep-26 Tue 2.5 2.55 2.5 2.55 16,727 ### 83.0 83.0 0.2
2000-Sep-25 Mon 2.5 2.55 2.48 2.48 ### ### 0.2
2000-Sep-22 Fri 2.5 2.5 2.49 2.49 49.0 49.0 0.2
2000-Sep-20 Wed 2.49 ### 2.49 ### 90.8 90.8 0.0
2000-Sep-19 Tue 2.48 2.48 2.48 2.48 ### ### 0.2
2000-Sep-18 Mon 2.51 2.51 2.48 2.48 16,073 ### 37.5 37.5 0.2
2000-Sep-15 Fri 2.57 2.57 2.51 2.51 350 889 17.4 17.4 ###
2000-Sep-14 Thu 2.51 2.51 2.5 2.5 37.4 37.4 0.2
2000-Sep-13 Wed 2.5 2.51 2.5 2.51 ### ### ###
2000-Sep-12 Tue 2.55 2.55 2.55 2.55 21,025 ### 75.9 75.9 0.2
2000-Sep-11 Mon 2.55 2.55 2.55 2.55 3,277 8,356 ### ### 0.2
2000-Sep-08 Fri ### ### ### ### 9,250 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 2,945 0 75.6 75.6 0.0
2000-Sep-06 Wed ### ### ### ### 21,785 0 42.2 42.2 0.0
2000-Sep-05 Tue ### ### ### ### 17,779 0 73.3 73.3 0.0
2000-Sep-01 Fri 2.72 2.76 2.71 2.75 ### ### ###
2000-Aug-31 Thu 2.75 2.75 2.74 2.75 10,325 28,342 76.9 76.9 ###
2000-Aug-30 Wed 2.76 2.76 2.71 2.76 7,550 20,649 ### ### 0.2
2000-Aug-29 Tue 2.7 2.73 2.7 2.71 13,525 36,720 73.9 73.9 ###
2000-Aug-28 Mon 2.71 2.74 2.7 2.7 62,127 168,985 ### ### 0.2
2000-Aug-25 Fri 2.75 2.75 2.71 2.71 10,055 27,450 ### ### ###
2000-Aug-24 Thu 2.82 2.83 2.76 2.76 32,850 ### 17.4 17.4 0.2
2000-Aug-23 Wed 2.87 2.87 2.83 2.83 30.9 30.9 0.2
2000-Aug-22 Tue ### ### 2.8 2.85 51,987 72,781 ### ### ###
2000-Aug-21 Mon 2.85 ### 2.76 ### 13,974 19,284 84.2 84.2 0.0
2000-Aug-18 Fri 2.7 2.75 2.7 2.75 15,773 42,981 84.0 84.0 ###
2000-Aug-17 Thu 2.7 2.73 2.7 2.7 16,424 ### ### ### 0.2
2000-Aug-16 Wed 2.7 2.73 2.7 2.71 ### ### ###
2000-Aug-15 Tue ### 2.75 ### 2.7 19,853 ### ### ### 0.2
2000-Aug-14 Mon ### ### 2.58 ### 80,623 ### 89.7 89.7 0.0
2000-Aug-11 Fri 2.625 ### 2.55 2.55 ### ### 0.2
2000-Aug-10 Thu 2.52 2.75 2.52 ### 66,785 175,978 ### ### 0.0
2000-Aug-09 Wed 2.329 ### 2.329 2.5 ### ### 0.2
2000-Aug-08 Tue ### ### ### ### 10,940 0 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### 94.9 94.9 0.0
2000-Aug-04 Fri 2.2 2.25 ### ### 8,356 ### 34.4 34.4 0.0
2000-Aug-03 Thu 2.25 ### ### ### 12,478 0 ### ### 0.0
2000-Aug-02 Wed ### ### 2.25 2.25 20,125 22,640 ### ### ###
2000-Aug-01 Tue ### ### ### ### 8,143 0 ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 18,244 0 32.6 32.6 0.0
2000-Jul-28 Fri ### ### ### ### 13,887 0 ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 13,350 0 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### 36.7 36.7 0.0
2000-Jul-25 Tue 2.2 ### 2.2 ### 50,058 ### 93.8 93.8 0.0
2000-Jul-24 Mon 2.25 2.25 ### ### 1,750 ### ### ### 0.0
2000-Jul-21 Fri ### 2.25 ### 2.25 ### ### ###
2000-Jul-20 Thu ### ### ### ### 1,275 0 18.4 18.4 0.0
2000-Jul-19 Wed ### ### ### ### 2,950 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### ### ### 0.0
2000-Jul-17 Mon ### 2.25 ### ### 17.4 17.4 0.0
2000-Jul-14 Fri ### ### ### ### 5,250 0 ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 25,750 0 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### 4,175 0 16.0 16.0 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 13,025 0 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 39,854 0 ### ### 0.0
2000-Jul-05 Wed 2.25 2.26 ### ### 28,974 32,740 ### ### 0.0
2000-Jul-04 Tue 2.25 2.25 2.2 2.25 31,420 ### 59.8 59.8 ###
2000-Jul-03 Mon ### ### 2.25 ### ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 55.7 55.7 0.0
2000-Jun-29 Thu ### ### ### 2.29 32,887 0 59.2 59.2 ###
2000-Jun-28 Wed ### ### 2.26 ### 47,228 ### 25.3 25.3 0.0
2000-Jun-27 Tue 2.22 ### 2.22 ### 53,586 59,480 ### ### 0.0
2000-Jun-26 Mon ### 2.4 ### ### 41,375 49,650 81.9 81.9 0.0
2000-Jun-23 Fri ### ### ### ### 88,247 0 ### ### 0.0
2000-Jun-22 Thu ### 2 ### ### 17,575 17,575 ### ### 0.0
2000-Jun-21 Wed ### 2 ### ### 6,125 6,125 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### 88.3 88.3 0.0
2000-Jun-19 Mon ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 101,984 0 ### ### 0.0
2000-Jun-15 Thu ### ### 2 ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 92.5 92.5 0.0
2000-Jun-13 Tue 2 ### 2 2 ### ### 0.1
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 1.85 ### 1.85 2 94.4 94.4 0.1
2000-Jun-07 Wed 1.82 1.85 1.82 1.82 4,551 8,351 ### ### ###
2000-Jun-06 Tue 1.85 1.85 1.8 1.8 24,740 45,150 ### ### 0.1
2000-Jun-05 Mon 1.85 1.87 1.85 1.85 ### ### 0.1
2000-Jun-02 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Jun-01 Thu 1.78 1.78 1.78 1.78 2,150 3,827 69.3 69.3 0.1
2000-May-31 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2000-May-30 Tue 1.8 1.8 1.76 1.76 23.4 23.4 0.1
2000-May-29 Mon 1.8 1.8 1.8 1.8 71.1 71.1 0.1
2000-May-26 Fri 1.85 1.85 1.8 1.8 18.8 18.8 0.1
2000-May-25 Thu 1.855 1.855 1.85 1.85 38.6 38.6 0.1
2000-May-24 Wed 1.89 1.89 1.88 1.88 3,248 6,122 ### ### 0.1
2000-May-23 Tue 1.89 1.89 1.88 1.88 ### ### 0.1
2000-May-22 Mon 1.88 ### 1.88 ### 12,847 12,076 81.5 81.5 0.0
2000-May-19 Fri 1.88 ### 1.88 1.88 ### ### 0.1
2000-May-18 Thu 1.922 1.922 1.88 ### 11,743 22,323 ### ### 0.0
2000-May-16 Tue 1.922 1.922 1.88 1.88 6,183 11,753 22.6 22.6 0.1
2000-May-15 Mon ### ### ### ### 76.2 76.2 0.0
2000-May-12 Fri 1.88 ### 1.88 ### ### ### 0.0
2000-May-11 Thu 1.88 1.88 1.85 1.85 27.7 27.7 0.1
2000-May-10 Wed ### ### 1.88 1.88 43.1 43.1 0.1
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### 2,288 0 34.5 34.5 0.0
2000-May-05 Fri ### ### ### ### 150 0 59.1 59.1 0.0
2000-May-04 Thu 1.955 1.955 ### ### 27.4 27.4 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Apr-28 Fri 1.85 1.85 1.85 1.85 62.4 62.4 0.1
2000-Apr-27 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2000-Apr-26 Wed 1.85 1.85 1.85 1.85 73.5 73.5 0.1
2000-Apr-25 Tue 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-24 Mon 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-21 Fri 1.85 1.85 1.85 1.85 0 0.1
2000-Apr-20 Thu 1.8 1.85 1.8 1.85 2,625 ### ### ### 0.1
2000-Apr-19 Wed 1.85 1.86 1.8 1.8 10,075 ### 35.6 35.6 0.1
2000-Apr-18 Tue 2 ### 1.85 1.85 ### ### 0.1
2000-Apr-17 Mon 1.85 1.85 1.85 1.85 73.4 73.4 0.1
2000-Apr-14 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2000-Apr-13 Thu 1.85 1.85 1.85 1.85 1,050 1,942 ### ### 0.1
2000-Apr-12 Wed ### ### 1.82 1.83 19,850 ### 2.4 2.4 ###
2000-Apr-11 Tue 2 2 2 2 77.2 77.2 0.1
2000-Apr-07 Fri ### ### 2 2 8,224 8,224 ### ### 0.1
2000-Apr-06 Thu 1.982 ### 1.982 ### ### ### 0.0
2000-Apr-05 Wed 2 2 2 2 77.6 77.6 0.1
2000-Apr-04 Tue 2 2 2 2 ### ### 0.1
2000-Apr-03 Mon ### ### ### ### 14,651 0 ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu ### 2 ### 2 81.1 81.1 0.1
2000-Mar-29 Wed ### ### ### ### 4,775 0 ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 3,981 0 67.0 67.0 0.0
2000-Mar-24 Fri ### ### ### ### 66,986 0 33.6 33.6 0.0
2000-Mar-23 Thu ### ### ### ### 12,750 0 38.0 38.0 0.0
2000-Mar-22 Wed ### ### ### ### 3,451 0 72.3 72.3 0.0
2000-Mar-21 Tue ### ### ### ### ### ### 0.0
2000-Mar-20 Mon ### ### ### ### 3,750 0 ### ### 0.0
2000-Mar-17 Fri ### ### ### ### 5,549 0 ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 250 0 64.5 64.5 0.0
2000-Mar-15 Wed ### ### ### ### 1,250 0 41.8 41.8 0.0
2000-Mar-14 Tue 2.027 ### ### ### 6,375 0 71.4 71.4 0.0
2000-Mar-13 Mon ### ### ### ### 73.3 73.3 0.0
2000-Mar-10 Fri ### ### ### ### 1,083 0 26.5 26.5 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### ### ### ### 1,125 0 ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 82.6 82.6 0.0
2000-Mar-02 Thu ### ### ### ### 10,525 0 72.3 72.3 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 84.2 84.2 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 84.2 84.2 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### ### ### 3,650 0 ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 32,275 0 30.4 30.4 0.0
2000-Feb-21 Mon ### ### ### ### 65.0 65.0 0.0
2000-Feb-18 Fri ### ### ### ### ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 770 0 78.3 78.3 0.0
2000-Feb-16 Wed ### ### ### ### 15,250 0 ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 11,243 0 ### ### 0.0
2000-Feb-14 Mon ### ### ### ### ### ### 0.0
2000-Feb-11 Fri ### ### ### ### 20.7 20.7 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 19.4 19.4 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon 2.2 2.25 2.2 2.21 1,985 ### ### ### 0.2
2000-Feb-04 Fri 2.257 2.26 ### ### 7,129 8,055 ### ### 0.0
2000-Feb-03 Thu 2.26 2.26 2.26 2.26 71.3 71.3 ###
2000-Feb-02 Wed 2.25 2.27 2.25 2.26 18,271 ### ### ### ###
2000-Feb-01 Tue ### 2.26 ### 2.26 17,850 20,170 ### ### ###
2000-Jan-31 Mon ### ### ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 8,422 0 ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 3,750 0 24.9 24.9 0.0
2000-Jan-25 Tue ### ### ### ### 3,652 0 ### ### 0.0
2000-Jan-24 Mon ### ### 2 ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 8,487 0 ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 67.0 67.0 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-18 Tue ### ### ### ### 8,643 0 ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 1,644 0 ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 91.4 91.4 0.0
2000-Jan-13 Thu ### ### ### ### 5,856 0 71.1 71.1 0.0
2000-Jan-12 Wed 2.2 2.2 ### ### ### ### 0.0
2000-Jan-11 Tue 2.25 2.25 2.2 2.2 25.8 25.8 0.2
2000-Jan-10 Mon ### ### 2.22 2.22 11,227 ### 11.6 11.6 0.2
2000-Jan-07 Fri ### ### 2.2 2.2 13.8 13.8 0.2
2000-Jan-06 Thu ### ### ### ### ### ### 0.0
2000-Jan-05 Wed 2.4 2.4 ### ### 25,855 31,026 36.0 36.0 0.0
2000-Jan-04 Tue ### 2.4 ### ### 2,650 3,180 70.4 70.4 0.0
1999-Dec-31 Fri ### 2.4 ### 2.4 ### ### ###
1999-Dec-30 Thu ### 2.4 ### 2.4 ### ### ###
1999-Dec-29 Wed 2.4 2.4 ### ### 16.5 16.5 0.0
1999-Dec-28 Tue 2.44 2.44 ### 2.4 15.7 15.7 ###
1999-Dec-27 Mon 2.44 2.44 ### 2.4 15.7 15.7 ###
1999-Dec-24 Fri 2.44 2.44 ### 2.4 15.7 15.7 ###
1999-Dec-23 Thu 2.26 ### 2.26 ### ### ### 0.0
1999-Dec-22 Wed 2.21 2.25 ### 2.24 28,048 31,554 73.0 73.0 ###
1999-Dec-21 Tue ### 2.24 ### 2.24 96.9 96.9 ###
1999-Dec-20 Mon ### ### ### ### 70.3 70.3 0.0
1999-Dec-17 Fri ### ### ### ### 4,356 0 94.5 94.5 0.0
1999-Dec-15 Wed ### ### ### ### 70.9 70.9 0.0
1999-Dec-14 Tue 2 2 ### ### ### ### 0.0
1999-Dec-13 Mon 2 2 2 2 4,970 9,940 ### ### 0.1
1999-Dec-10 Fri ### 2 ### 2 1,250 1,250 72.9 72.9 0.1
1999-Dec-09 Thu 2 2 2 2 ### ### 0.1
1999-Dec-08 Wed 2.081 2.081 ### ### 11.7 11.7 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 175 0 78.6 78.6 0.0
1999-Dec-03 Fri ### ### 2 2 24,550 24,550 ### ### 0.1
1999-Dec-02 Thu 2 2 2 2 157 ### 68.2 68.2 0.1
1999-Dec-01 Wed ### ### 2 2 17,380 17,380 ### ### 0.1
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 9,553 0 ### ### 0.0
1999-Nov-26 Fri 2 ### 2 ### ### ### 0.0
1999-Nov-25 Thu 2.42 2.42 ### ### 42,651 ### 14.3 14.3 0.0
1999-Nov-24 Wed 2.48 2.48 2.43 2.43 33,850 ### 21.1 21.1 ###
1999-Nov-23 Tue 2.429 2.58 2.429 2.45 102,285 256,172 ### ### 0.2
1999-Nov-22 Mon ### 2.4 ### 2.4 46,659 ### ### ### ###
1999-Nov-19 Fri ### ### 2.27 ### ### ### 0.0
1999-Nov-18 Thu 2 2.25 2 2.24 67,822 144,121 ### ### ###
1999-Nov-17 Wed 2 2 2 2 25 50 ### ### 0.1
1999-Nov-16 Tue 2 ### 2 ### 6,484 6,484 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### 2,225 0 ### ### 0.0
1999-Nov-12 Fri ### ### ### ### 10,574 0 19.8 19.8 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 15,224 0 73.5 73.5 0.0
1999-Nov-09 Tue ### ### ### ### 8,125 0 ### ### 0.0
1999-Nov-08 Mon ### ### ### ### 34.8 34.8 0.0
1999-Nov-05 Fri ### ### ### ### 322 0 73.2 73.2 0.0
1999-Nov-04 Thu ### ### ### ### 74.8 74.8 0.0
1999-Nov-03 Wed ### ### ### ### 1,450 0 69.9 69.9 0.0
1999-Nov-02 Tue ### ### ### ### ### ### 0.0
1999-Nov-01 Mon ### ### ### ### 50 0 ### ### 0.0
1999-Oct-29 Fri ### ### ### ### 74.0 74.0 0.0
1999-Oct-28 Thu ### ### ### ### 2,878 0 ### ### 0.0
1999-Oct-27 Wed ### ### ### ### 21,141 0 71.7 71.7 0.0
1999-Oct-26 Tue ### ### ### ### 9,475 0 81.1 81.1 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 1,625 0 ### ### 0.0
1999-Oct-19 Tue ### ### ### ### 10.9 10.9 0.0
1999-Oct-18 Mon ### ### ### ### 39.5 39.5 0.0
1999-Oct-15 Fri ### ### ### ### 2,244 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 16,682 0 ### ### 0.0
1999-Oct-13 Wed ### ### ### ### 10,450 0 88.5 88.5 0.0
1999-Oct-12 Tue ### ### ### ### 874 0 75.1 75.1 0.0
1999-Oct-11 Mon ### ### ### ### 875 0 28.0 28.0 0.0
1999-Oct-08 Fri ### ### ### ### ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 6.5 6.5 0.0
1999-Oct-06 Wed ### ### ### ### 4,340 0 93.7 93.7 0.0
1999-Oct-05 Tue ### ### ### ### 90.5 90.5 0.0
1999-Oct-04 Mon ### ### ### ### 1,075 0 73.0 73.0 0.0
1999-Oct-01 Fri ### ### ### ### 4,425 0 28.8 28.8 0.0
1999-Sep-30 Thu 2.053 2.053 2 ### 18,325 ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-27 Mon ### ### ### 2 17,177 0 25.5 25.5 0.1
1999-Sep-24 Fri ### ### ### ### 11,675 0 ### ### 0.0
1999-Sep-23 Thu 2.2 2.2 ### ### 7,125 ### ### ### 0.0
1999-Sep-22 Wed 2 2 2 2 ### ### 0.1
1999-Sep-21 Tue ### ### ### ### 874 0 ### ### 0.0
1999-Sep-20 Mon 2.24 2.24 2.24 2.24 ### ### ###
1999-Sep-17 Fri ### 2.25 ### 2.2 1,926 ### 97.8 97.8 0.2
1999-Sep-16 Thu ### 2 ### 2 ### ### 0.1
1999-Sep-15 Wed 2 ### ### ### 34.6 34.6 0.0
1999-Sep-14 Tue ### ### 2 2 3.8 3.8 0.1
1999-Sep-13 Mon ### ### ### ### 5,454 0 ### ### 0.0
1999-Sep-10 Fri 2.24 2.24 ### ### 9,558 ### ### ### 0.0
1999-Sep-09 Thu 2.21 2.24 2.21 2.24 80.1 80.1 ###
1999-Sep-08 Wed 2.22 2.24 2.22 2.24 77.7 77.7 ###
1999-Sep-07 Tue 2.22 2.25 2.2 2.24 18,250 ### ### ### ###
1999-Sep-06 Mon 2.22 2.22 2.2 2.2 29.5 29.5 0.2
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu 2.25 2.25 2.2 2.2 10,325 22,973 ### ### 0.2
1999-Sep-01 Wed ### ### 2.27 ### 204,872 232,529 ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 20,250 0 ### ### 0.0
1999-Aug-30 Mon ### ### ### ### 73.2 73.2 0.0
1999-Aug-27 Fri ### ### ### ### 24,550 0 ### ### 0.0
1999-Aug-26 Thu 2.27 ### 2.27 ### 40,250 45,683 95.8 95.8 0.0
1999-Aug-25 Wed ### ### 2.27 2.27 ### ### 0.2
1999-Aug-24 Tue 2.258 ### 2.25 ### 46,549 ### ### ### 0.0
1999-Aug-23 Mon 2.2 2.28 ### 2.23 77.4 77.4 ###
1999-Aug-20 Fri ### ### ### ### 100,724 0 98.4 98.4 0.0
1999-Aug-19 Thu 1.83 ### 1.83 ### 18,979 ### 93.0 93.0 0.0
1999-Aug-18 Wed ### ### 1.82 1.83 11,125 10,123 ### ### ###
1999-Aug-17 Tue ### ### 1.82 1.82 6.7 6.7 ###
1999-Aug-16 Mon ### ### ### ### 1,387 0 ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 125 0 70.1 70.1 0.0
1999-Aug-12 Thu 2 2 ### ### 31,150 31,150 23.7 23.7 0.0
1999-Aug-11 Wed 2 ### 2 ### 880 880 ### ### 0.0
1999-Aug-10 Tue 2 ### 2 ### 10,128 10,128 93.3 93.3 0.0
1999-Aug-09 Mon ### ### ### ### 1,625 0 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 5,852 0 ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 5,656 0 26.1 26.1 0.0
1999-Aug-02 Mon ### ### ### ### 3,750 0 35.8 35.8 0.0
1999-Jul-30 Fri 2 2 ### 2 8,723 8,723 69.5 69.5 0.1
1999-Jul-29 Thu ### ### 2 2 ### ### 0.1
1999-Jul-28 Wed ### ### ### ### ### ### 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 45,751 0 ### ### 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 5,255 0 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 7.8 7.8 0.0
1999-Jul-20 Tue 2.23 2.23 ### ### ### ### 0.0
1999-Jul-19 Mon ### 2.25 ### 2.25 50,586 ### 96.4 96.4 ###
1999-Jul-16 Fri ### ### ### ### 43,080 0 ### ### 0.0
1999-Jul-15 Thu 2.44 2.45 ### ### 118,884 ### 3.9 3.9 0.0
1999-Jul-14 Wed ### 2.5 ### ### 98.5 98.5 0.0
1999-Jul-13 Tue 2 ### 2 ### ### ### 0.0
1999-Jul-12 Mon 1.8 1.88 1.8 1.88 ### ### 0.1
1999-Jul-09 Fri 1.83 1.83 1.75 1.75 ### ### 0.1
1999-Jul-08 Thu 1.85 1.85 1.79 1.79 ### ### 0.1
1999-Jul-07 Wed ### ### 1.85 1.85 13,525 ### 14.8 14.8 0.1
1999-Jul-06 Tue 1.82 ### 1.82 ### ### ### 0.0
1999-Jul-05 Mon 1.79 1.79 1.79 1.79 2,185 ### ### ### 0.1
1999-Jul-02 Fri 1.8 1.8 1.79 1.79 ### ### 0.1
1999-Jul-01 Thu 1.7 1.85 1.7 1.79 ### ### 0.1
1999-Jun-30 Wed ### 1.7 ### 1.7 33,740 28,679 87.5 87.5 ###
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### 33,020 0 ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 22.5 22.5 0.0
1999-Jun-24 Thu ### ### ### ### ### ### 0.0
1999-Jun-23 Wed ### 1.7 ### 1.7 89.0 89.0 ###
1999-Jun-22 Tue 1.625 ### 1.625 ### ### ### 0.0
1999-Jun-21 Mon 1.7 1.7 ### ### 30,289 25,745 ### ### 0.0
1999-Jun-18 Fri 1.75 1.75 ### ### ### ### 0.0
1999-Jun-17 Thu 1.73 1.73 1.7 1.7 41,453 ### 18.5 18.5 ###
1999-Jun-16 Wed 1.73 1.75 1.73 1.73 ### ### ###
1999-Jun-15 Tue 1.7 1.75 1.7 1.75 ### ### 0.1
1999-Jun-11 Fri ### 1.71 ### 1.71 ### ### 0.1
1999-Jun-10 Thu 1.75 1.75 ### ### 21,929 19,187 12.6 12.6 0.0
1999-Jun-09 Wed ### 1.7 ### ### 5,849 4,971 ### ### 0.0
1999-Jun-08 Tue 1.75 1.75 ### ### ### ### 0.0
1999-Jun-07 Mon 1.75 1.75 ### 1.75 53,487 ### 74.8 74.8 0.1
1999-Jun-04 Fri 1.74 1.75 1.73 1.75 19,078 ### 73.8 73.8 0.1
1999-Jun-03 Thu 1.72 1.73 1.72 1.73 ### ### ###
1999-Jun-02 Wed 1.73 1.73 1.72 1.72 ### ### 0.1
1999-Jun-01 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1999-May-31 Mon 1.75 1.75 1.75 1.75 375 656 74.2 74.2 0.1
1999-May-28 Fri ### 1.78 ### 1.75 8,540 ### 74.8 74.8 0.1
1999-May-27 Thu 1.73 1.73 1.73 1.73 87 150 79.8 79.8 ###
1999-May-26 Wed 1.85 1.85 1.7 1.72 ### ### 0.1
1999-May-25 Tue 1.79 1.8 1.78 1.8 16,076 28,776 75.6 75.6 0.1
1999-May-24 Mon 1.8 1.81 1.79 1.79 5,174 ### 31.8 31.8 0.1
1999-May-21 Fri 1.85 1.85 1.8 1.8 ### ### 0.1
1999-May-20 Thu 1.85 1.85 1.85 1.85 26,581 49,174 ### ### 0.1
1999-May-19 Wed ### ### 1.85 1.85 24,588 22,743 16.4 16.4 0.1
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri ### ### ### ### ### ### 0.0
1999-May-13 Thu 2 2 ### ### ### ### 0.0
1999-May-12 Wed ### 2 ### 2 ### ### 0.1
1999-May-11 Tue ### ### ### ### 750 0 30.2 30.2 0.0
1999-May-10 Mon 1.982 2 ### ### 26,125 26,125 77.5 77.5 0.0
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu 2 2 ### ### 27,950 27,950 ### ### 0.0
1999-May-05 Wed 2 2 ### 2 76.2 76.2 0.1
1999-May-04 Tue ### ### ### ### 137,653 0 ### ### 0.0
1999-May-03 Mon ### ### 1.85 ### 110,987 ### ### ### 0.0
1999-Apr-30 Fri 1.85 1.86 1.84 1.86 71.0 71.0 0.1
1999-Apr-29 Thu 1.85 1.85 1.84 1.84 46,747 86,248 ### ### ###
1999-Apr-28 Wed 1.81 1.81 1.81 1.81 3,242 ### 81.3 81.3 ###
1999-Apr-27 Tue 1.82 1.82 1.8 1.81 20,872 37,778 ### ### ###
1999-Apr-26 Mon 1.85 1.85 1.83 1.83 17.9 17.9 ###
1999-Apr-23 Fri 1.82 1.82 1.82 1.82 11,770 21,421 73.9 73.9 ###
1999-Apr-22 Thu 1.84 1.84 1.8 1.8 ### ### 0.1
1999-Apr-21 Wed 1.8 1.8 1.8 1.8 76.9 76.9 0.1
1999-Apr-20 Tue 1.83 1.83 1.8 1.8 9,574 17,376 ### ### 0.1
1999-Apr-19 Mon 1.83 1.84 1.82 1.82 28.7 28.7 ###
1999-Apr-16 Fri 1.78 1.83 1.78 1.83 20,175 ### ### ### ###
1999-Apr-15 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
1999-Apr-14 Wed 1.78 1.78 1.78 1.78 4,580 8,152 ### ### 0.1
1999-Apr-13 Tue 1.77 1.78 1.76 1.78 ### ### 0.1
1999-Apr-12 Mon 1.78 1.78 1.77 1.77 30.9 30.9 ###
1999-Apr-09 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Apr-08 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
1999-Apr-07 Wed 1.7 1.7 1.7 1.7 ### ### ###
1999-Apr-06 Tue 1.7 1.72 ### ### 25.5 25.5 0.0
1999-Apr-01 Thu 1.7 1.7 1.7 1.7 71.9 71.9 ###
1999-Mar-31 Wed ### ### ### ### 457,154 0 74.2 74.2 0.0
1999-Mar-30 Tue ### ### ### ### 2,225 0 ### ### 0.0
1999-Mar-29 Mon ### 1.74 ### 1.74 5,059 ### 93.0 93.0 0.1
1999-Mar-26 Fri ### 1.7 ### ### ### ### 0.0
1999-Mar-25 Thu 1.7 1.7 ### ### 1,250 ### 23.3 23.3 0.0
1999-Mar-24 Wed 1.7 1.7 1.7 1.7 75.3 75.3 ###
1999-Mar-23 Tue 1.7 1.8 1.7 1.8 96.2 96.2 0.1
1999-Mar-22 Mon 1.7 1.76 1.7 1.7 ### ### ###
1999-Mar-19 Fri 1.7 1.75 1.7 1.7 7,450 12,851 70.8 70.8 ###
1999-Mar-18 Thu 1.7 1.7 1.7 1.7 150 255 74.7 74.7 ###
1999-Mar-17 Wed 1.75 1.75 1.75 1.75 9,541 ### ### ### 0.1
1999-Mar-16 Tue 1.76 1.76 1.75 1.75 4,045 ### ### ### 0.1
1999-Mar-15 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Mar-12 Fri 1.73 1.75 1.73 1.75 ### ### 0.1
1999-Mar-11 Thu 1.7 1.7 1.7 1.7 2,025 3,442 ### ### ###
1999-Mar-10 Wed 1.7 1.8 1.7 1.8 ### ### 0.1
1999-Mar-08 Mon 1.75 1.83 1.75 1.83 27,720 ### 97.0 97.0 ###
1999-Mar-05 Fri ### 1.7 ### 1.7 ### ### ###
1999-Mar-04 Thu ### 1.7 ### 1.7 17,341 ### 87.2 87.2 ###
1999-Mar-03 Wed 1.7 1.7 ### ### ### ### 0.0
1999-Mar-02 Tue 1.7 1.7 1.7 1.7 76.8 76.8 ###
1999-Mar-01 Mon 1.7 1.7 1.7 1.7 875 1,487 70.5 70.5 ###
1999-Feb-26 Fri 1.7 1.7 1.7 1.7 4,522 7,687 73.8 73.8 ###
1999-Feb-25 Thu 1.7 1.7 ### ### ### ### 0.0
1999-Feb-24 Wed 1.74 1.74 1.7 1.7 11,276 ### 15.3 15.3 ###
1999-Feb-23 Tue 1.74 1.79 1.74 1.74 5,250 ### ### ### 0.1
1999-Feb-22 Mon 1.72 1.76 1.72 1.76 86.6 86.6 0.1
1999-Feb-19 Fri 1.7 1.73 1.7 1.7 65.3 65.3 ###
1999-Feb-18 Thu ### 1.7 ### 1.7 87.5 87.5 ###
1999-Feb-17 Wed ### ### ### ### 12,972 0 ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 21,525 0 22.3 22.3 0.0
1999-Feb-15 Mon ### ### ### ### 13,050 0 ### ### 0.0
1999-Feb-12 Fri 1.73 1.77 ### ### ### ### 0.0
1999-Feb-11 Thu 1.85 1.85 1.74 1.74 31,554 ### ### ### 0.1
1999-Feb-10 Wed 1.77 1.77 1.77 1.77 987 1,746 ### ### ###
1999-Feb-09 Tue 1.8 1.83 1.8 1.83 83.9 83.9 ###
1999-Feb-08 Mon 1.8 1.8 1.8 1.8 6,346 11,422 ### ### 0.1
1999-Feb-05 Fri 1.8 1.8 1.8 1.8 3,386 ### 73.8 73.8 0.1
1999-Feb-04 Thu 1.84 1.85 1.8 1.85 5,445 ### ### ### 0.1
1999-Feb-03 Wed 1.81 1.85 1.8 1.85 15,375 28,059 ### ### 0.1
1999-Feb-02 Tue 1.88 1.88 1.85 1.86 1,525 2,844 ### ### 0.1
1999-Feb-01 Mon ### ### 1.88 1.88 32,475 30,526 27.1 27.1 0.1
1999-Jan-29 Fri ### ### ### ### 5,875 0 67.9 67.9 0.0
1999-Jan-28 Thu 1.86 1.86 1.86 1.86 50 ### ### ### 0.1
1999-Jan-27 Wed 1.86 1.86 1.86 1.86 ### ### 0.1
1999-Jan-25 Mon 1.849 1.86 1.849 1.86 80.4 80.4 0.1
1999-Jan-22 Fri ### ### 1.8 1.84 48,575 ### 4.0 4.0 ###
1999-Jan-21 Thu 2 ### 2 2 22,050 22,050 ### ### 0.1
1999-Jan-20 Wed ### ### ### ### 93.4 93.4 0.0
1999-Jan-19 Tue 2 ### 2 ### 82.4 82.4 0.0
1999-Jan-18 Mon ### 2 ### 2 10,041 10,041 89.6 89.6 0.1
1999-Jan-15 Fri ### ### ### ### 16,550 0 63.9 63.9 0.0
1999-Jan-14 Thu 2 2 1.85 ### 28,557 54,972 ### ### 0.0
1999-Jan-13 Wed ### ### ### 2 40,924 0 82.9 82.9 0.1
1999-Jan-12 Tue ### ### ### ### 51,576 0 ### ### 0.0
1999-Jan-11 Mon 1.85 ### 1.83 ### 63,571 ### ### ### 0.0
1999-Jan-08 Fri 1.75 1.85 1.75 1.77 107,451 ### ### ### ###
1999-Jan-07 Thu ### 1.74 ### 1.71 127,723 ### ### ### 0.1
1999-Jan-06 Wed ### ### ### ### 78.8 78.8 0.0
1999-Jan-05 Tue 1.57 1.57 1.57 1.57 16,575 26,022 75.0 75.0 0.1
1999-Jan-04 Mon 1.53 1.55 1.53 1.55 15,125 ### ### ### ###
1998-Dec-31 Thu 1.53 1.53 1.5 1.52 32,150 ### ### ### 0.1
1998-Dec-30 Wed 1.52 1.53 1.5 1.53 72.9 72.9 ###
1998-Dec-29 Tue 1.55 1.55 1.53 1.53 41,788 64,353 ### ### ###
1998-Dec-24 Thu ### ### 1.55 1.55 1,150 ### 6.5 6.5 ###
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-21 Mon ### ### ### ### 6,378 0 22.1 22.1 0.0
1998-Dec-18 Fri ### ### ### ### 22,050 0 ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 12,875 0 17.7 17.7 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon 1.75 1.75 ### ### 20,775 18,178 ### ### 0.0
1998-Dec-11 Fri 1.8 1.8 1.75 1.75 9,650 17,128 ### ### 0.1
1998-Dec-10 Thu 1.8 1.8 1.79 1.79 26.7 26.7 0.1
1998-Dec-09 Wed 1.8 1.81 1.8 1.8 78.8 78.8 0.1
1998-Dec-08 Tue 1.8 1.8 1.8 1.8 74.3 74.3 0.1
1998-Dec-07 Mon 1.85 1.85 1.81 1.81 ### ### ###
1998-Dec-04 Fri 1.81 1.81 1.81 1.81 ### ### ###
1998-Dec-03 Thu 1.76 1.76 1.76 1.76 ### ### 0.1
1998-Dec-02 Wed 1.85 1.85 1.8 1.81 12.0 12.0 ###
1998-Dec-01 Tue 1.85 1.89 1.85 1.89 ### ### ###
1998-Nov-30 Mon ### ### 1.85 1.85 ### ### 0.1
1998-Nov-27 Fri 1.87 ### 1.85 1.87 70.4 70.4 ###
1998-Nov-26 Thu 1.87 1.87 1.87 1.87 24,352 ### ### ### ###
1998-Nov-25 Wed ### ### 1.87 1.87 7,248 6,776 18.1 18.1 ###
1998-Nov-24 Tue 1.87 ### 1.87 1.87 55,850 ### 75.9 75.9 ###
1998-Nov-23 Mon ### ### 1.87 1.87 31,050 ### ### ### ###
1998-Nov-20 Fri 1.87 ### 1.86 1.87 28,085 ### 70.7 70.7 ###
1998-Nov-19 Thu 1.86 ### 1.86 ### 20,375 18,948 ### ### 0.0
1998-Nov-18 Wed 1.85 1.86 1.85 1.86 2,384 4,422 ### ### 0.1
1998-Nov-17 Tue 1.85 1.85 1.85 1.85 75.2 75.2 0.1
1998-Nov-16 Mon ### ### 1.85 1.85 ### ### 0.1
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### 2 2 6,974 6,974 2.9 2.9 0.1
1998-Nov-11 Wed 2 ### 2 ### 54,289 54,289 ### ### 0.0
1998-Nov-10 Tue ### 2 ### ### 34,850 34,850 ### ### 0.0
1998-Nov-09 Mon ### 2 ### 2 ### ### 0.1
1998-Nov-06 Fri 1.85 ### 1.85 ### 87.6 87.6 0.0
1998-Nov-05 Thu 1.81 ### 1.81 1.86 91.0 91.0 0.1
1998-Nov-04 Wed 1.82 1.82 1.81 1.81 ### ### ###
1998-Nov-03 Tue 1.81 1.81 1.79 1.79 26,980 ### 22.9 22.9 0.1
1998-Nov-02 Mon 1.78 1.8 1.78 1.79 ### ### 0.1
1998-Oct-30 Fri 1.8 1.8 1.77 1.78 29,759 ### 15.4 15.4 0.1
1998-Oct-29 Thu 1.79 1.79 1.77 1.79 ### ### 0.1
1998-Oct-28 Wed 1.79 1.79 1.77 1.77 8,275 14,729 ### ### ###
1998-Oct-27 Tue 1.82 1.82 1.8 1.8 ### ### 0.1
1998-Oct-26 Mon 1.79 1.82 1.79 1.82 ### ### ###
1998-Oct-23 Fri 1.84 1.84 1.75 1.8 24,589 ### 12.2 12.2 0.1
1998-Oct-22 Thu ### ### 1.83 1.85 ### ### 0.1
1998-Oct-21 Wed 1.8 1.8 1.77 1.8 21,345 ### ### ### 0.1
1998-Oct-20 Tue 1.85 1.85 1.75 1.75 4.3 4.3 0.1
1998-Oct-19 Mon 1.88 1.88 1.88 1.88 78.5 78.5 0.1
1998-Oct-16 Fri ### ### 1.89 ### ### ### 0.0
1998-Oct-15 Thu 2 2 ### ### 1,625 1,625 4.2 4.2 0.0
1998-Oct-14 Wed ### ### ### 2 9,055 0 ### ### 0.1
1998-Oct-13 Tue ### ### ### ### 11,425 0 20.9 20.9 0.0
1998-Oct-12 Mon ### ### ### ### 2,420 0 77.1 77.1 0.0
1998-Oct-09 Fri 2.2 2.2 2.2 2.2 3,451 ### 69.6 69.6 0.2
1998-Oct-08 Thu 2.25 2.25 2.21 2.21 17.0 17.0 0.2
1998-Oct-07 Wed ### ### 2.22 2.25 19,751 21,923 3.4 3.4 ###
1998-Oct-06 Tue 2.45 2.45 ### ### 7.0 7.0 0.0
1998-Oct-05 Mon 2.4 2.45 ### 2.4 59,950 ### ### ### ###
1998-Oct-02 Fri ### ### 2 ### 89,180 89,180 68.1 68.1 0.0
1998-Oct-01 Thu ### ### 1.81 1.88 91,055 ### 19.3 19.3 0.1
1998-Sep-30 Wed 1.787 ### 1.78 ### 96.0 96.0 0.0
1998-Sep-29 Tue 1.8 1.8 1.76 1.8 70.6 70.6 0.1
1998-Sep-28 Mon 1.8 1.8 1.8 1.8 72.9 72.9 0.1
1998-Sep-25 Fri ### 1.8 ### 1.8 ### ### 0.1
1998-Sep-24 Thu 1.76 1.76 ### ### 71,882 63,256 ### ### 0.0
1998-Sep-23 Wed 1.8 1.85 1.75 1.75 6.2 6.2 0.1
1998-Sep-22 Tue ### ### 1.8 1.8 ### ### 0.1
1998-Sep-21 Mon ### ### 1.89 1.89 32.1 32.1 ###
1998-Sep-18 Fri ### ### ### ### 26,285 0 72.3 72.3 0.0
1998-Sep-17 Thu 1.78 ### 1.78 ### 18,789 16,722 97.5 97.5 0.0
1998-Sep-16 Wed ### ### 1.73 1.77 90,247 ### 3.1 3.1 ###
1998-Sep-15 Tue ### ### ### ### 8.6 8.6 0.0
1998-Sep-14 Mon ### ### ### ### 3,750 0 70.4 70.4 0.0
1998-Sep-11 Fri ### ### 2 2 ### ### 0.1
1998-Sep-10 Thu 2.23 2.23 ### ### 66,681 74,349 ### ### 0.0
1998-Sep-09 Wed 2.26 2.26 2.23 2.23 31.3 31.3 ###
1998-Sep-08 Tue 2.29 2.29 2.25 2.26 ### ### ###
1998-Sep-07 Mon 2.29 2.29 2.26 2.26 10.4 10.4 ###
1998-Sep-04 Fri ### ### 2.25 ### 26,646 29,976 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed ### ### ### ### 14,650 0 69.9 69.9 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon 2.41 2.41 2.4 2.4 31.3 31.3 ###
1998-Aug-28 Fri 2.5 2.5 2.5 2.5 22,552 56,380 ### ### 0.2
1998-Aug-27 Thu 2.5 ### 2.5 ### 96.1 96.1 0.0
1998-Aug-26 Wed 2.48 2.48 2.45 2.45 5,243 12,923 25.7 25.7 0.2
1998-Aug-24 Mon 2.5 2.5 2.5 2.5 8,920 ### 78.9 78.9 0.2
1998-Aug-21 Fri 2.43 2.45 2.43 2.45 ### ### 0.2
1998-Aug-20 Thu 2.53 2.56 2.43 2.43 41,783 104,248 ### ### ###
1998-Aug-19 Wed 2.55 2.55 2.51 2.51 2,240 ### ### ### ###
1998-Aug-18 Tue 2.55 2.59 2.55 2.59 85.4 85.4 0.2
1998-Aug-17 Mon 2.59 2.59 2.59 2.59 ### ### 0.2
1998-Aug-14 Fri 2.51 2.51 2.51 2.51 ### ### ###
1998-Aug-11 Tue 2.51 2.51 2.51 2.51 84.3 84.3 ###
1998-Aug-10 Mon ### ### ### ### 15,371 0 ### ### 0.0
1998-Aug-07 Fri 2.75 2.75 ### ### 14,685 ### 6.3 6.3 0.0
1998-Aug-06 Thu 2.8 2.8 2.79 2.79 ### ### ###
1998-Aug-05 Wed ### ### 2.8 2.8 1,870 ### 11.9 11.9 0.2
1998-Aug-04 Tue ### ### ### ### 4,459 0 ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 255 0 ### ### 0.0
1998-Jul-31 Fri 3 3 ### ### 9,486 14,229 ### ### 0.0
1998-Jul-30 Thu ### ### ### ### 1,125 0 ### ### 0.0
1998-Jul-28 Tue 3 3 2.85 ### 7.0 7.0 0.0
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 12,028 0 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### 29.7 29.7 0.0
1998-Jul-22 Wed 2.81 ### 2.81 ### 19,851 ### 99.5 99.5 0.0
1998-Jul-21 Tue ### 2.81 ### 2.81 45,750 64,278 ### ### ###
1998-Jul-20 Mon ### ### ### ### 80,750 0 79.7 79.7 0.0
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### 2.59 ### 13,275 ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 4,587 0 69.0 69.0 0.0
1998-Jul-13 Mon 2.743 2.743 2.7 2.7 ### ### 0.2
1998-Jul-10 Fri 2.85 2.85 2.76 2.76 10.3 10.3 0.2
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed 2.982 2.982 ### ### 28.0 28.0 0.0
1998-Jul-07 Tue 3 3 ### ### ### ### 0.0
1998-Jul-06 Mon ### ### 3 3 ### ### 0.2
1998-Jul-03 Fri ### 3 ### 3 5,225 ### 76.1 76.1 0.2
1998-Jul-02 Thu ### ### 3 3 ### ### 0.2
1998-Jul-01 Wed ### ### ### ### 19,558 0 11.4 11.4 0.0
1998-Jun-30 Tue ### ### ### ### 64.0 64.0 0.0
1998-Jun-29 Mon ### ### ### ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed 3 ### 3 ### 81.5 81.5 0.0
1998-Jun-23 Tue ### ### 3 3 6,575 ### 32.5 32.5 0.2
1998-Jun-22 Mon 3.22 3.22 ### ### 2,925 ### 4.5 4.5 0.0
1998-Jun-19 Fri 3.41 3.41 3.22 ### 9.7 9.7 0.0
1998-Jun-18 Thu 3.41 3.41 3.41 3.41 12,321 ### 65.1 65.1 ###
1998-Jun-17 Wed 3.4 3.41 3.4 3.41 ### ### ###
1998-Jun-16 Tue ### ### 3.4 3.4 ### ### 0.2
1998-Jun-15 Mon ### ### ### ### 25.9 25.9 0.0
1998-Jun-12 Fri ### ### ### ### 4,885 0 ### ### 0.0
1998-Jun-11 Thu 3.85 3.85 3.85 3.85 71 273 83.3 83.3 0.3
1998-Jun-10 Wed ### ### 3.85 3.85 ### ### 0.3
1998-Jun-09 Tue ### ### ### ### 740 0 ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 2,046 0 ### ### 0.0
1998-Jun-03 Wed 3.85 3.85 3.85 3.85 1,250 ### ### ### 0.3
1998-Jun-02 Tue 3.85 3.85 3.8 3.8 28.2 28.2 ###
1998-Jun-01 Mon 3.85 3.85 3.85 3.85 83.9 83.9 0.3
1998-May-29 Fri 3.72 ### 3.72 ### ### ### 0.0
1998-May-28 Thu ### 3.7 ### 3.7 84.8 84.8 0.3
1998-May-27 Wed ### 3.81 ### 3.8 ### ### ###
1998-May-26 Tue ### ### ### ### 150 0 ### ### 0.0
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-22 Fri ### ### ### ### 73.5 73.5 0.0
1998-May-21 Thu ### ### ### ### 4,850 0 ### ### 0.0
1998-May-20 Wed ### ### 4 4 3,774 7,548 ### ### 0.3
1998-May-19 Tue ### ### ### ### 1,250 0 73.2 73.2 0.0
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu ### ### ### ### 81.1 81.1 0.0
1998-May-13 Wed ### ### ### ### 125 0 78.5 78.5 0.0
1998-May-12 Tue ### ### ### ### 17,426 0 70.3 70.3 0.0
1998-May-11 Mon ### ### ### ### 1,225 0 72.0 72.0 0.0
1998-May-08 Fri ### ### ### ### 80,125 0 ### ### 0.0
1998-May-07 Thu ### ### ### ### 15,480 0 ### ### 0.0
1998-May-06 Wed 4.2 4.2 ### ### ### ### 0.0
1998-May-05 Tue ### 4.21 4.2 4.2 ### ### ###
1998-May-04 Mon 4.21 4.21 4.21 4.21 250 1,052 77.4 77.4 ###
1998-May-01 Fri 4.2 4.2 4.2 4.2 5,883 ### ### ### ###
1998-Apr-30 Thu 4.2 4.2 4.2 4.2 ### ### ###
1998-Apr-29 Wed 4.2 4.2 4.2 4.2 81.2 81.2 ###
1998-Apr-28 Tue 4.2 4.2 4.2 4.2 ### ### ###
1998-Apr-27 Mon 4.2 4.2 4.2 4.2 75.5 75.5 ###
1998-Apr-24 Fri 4.25 4.25 ### 4.2 ### ### ###
1998-Apr-23 Thu 4.25 4.25 4.25 4.25 ### ### ###
1998-Apr-22 Wed 4.2 4.25 4.2 4.25 ### ### ###
1998-Apr-21 Tue 4.2 4.2 4.2 4.2 1,250 5,250 76.7 76.7 ###
1998-Apr-20 Mon ### ### 4.25 4.25 1,375 2,921 ### ### ###
1998-Apr-17 Fri 4.4 4.4 ### ### 3,375 7,425 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 12,375 0 ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-09 Thu ### ### ### ### 875 0 ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### 2,675 0 74.5 74.5 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### ### ### 0.0
1998-Apr-02 Thu 4.4 4.4 ### ### ### ### 0.0
1998-Apr-01 Wed ### 4.4 ### 4.4 1,875 4,125 90.5 90.5 0.3
1998-Mar-31 Tue ### 4.4 ### ### 1,980 4,356 ### ### 0.0
1998-Mar-30 Mon ### ### ### ### 1,650 0 ### ### 0.0
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 27.7 27.7 0.0
1998-Mar-25 Wed ### ### ### ### 3,750 0 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### 275 0 69.5 69.5 0.0
1998-Mar-23 Mon ### ### ### ### 50 0 ### ### 0.0
1998-Mar-20 Fri 4.27 4.27 4.27 4.27 4,550 19,428 74.7 74.7 ###
1998-Mar-19 Thu 4.26 4.26 4.26 4.26 250 ### 73.1 73.1 0.3
1998-Mar-18 Wed 4.249 4.25 4.249 4.25 73.9 73.9 ###
1998-Mar-17 Tue 4.2 4.24 4.2 4.24 187 789 ### ### 0.3
1998-Mar-16 Mon ### 4.4 4.2 4.2 7.7 7.7 ###
1998-Mar-11 Wed ### 4.4 ### 4.4 3,480 7,656 82.1 82.1 0.3
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### 950 0 ### ### 0.0
1998-Mar-06 Fri ### ### ### ### ### ### 0.0
1998-Mar-05 Thu ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### ### ### ### 71.7 71.7 0.0
1998-Mar-03 Tue ### ### ### ### 3,725 0 ### ### 0.0
1998-Mar-02 Mon ### ### ### ### 125 0 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 19,326 0 71.1 71.1 0.0
1998-Feb-25 Wed ### ### ### ### 2,150 0 ### ### 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 2,486 0 ### ### 0.0
1998-Feb-20 Fri 4.5 4.5 4.5 4.5 1,150 5,175 72.4 72.4 ###
1998-Feb-18 Wed ### ### 4.5 4.5 ### ### ###
1998-Feb-17 Tue 4.5 4.5 4.5 4.5 1,125 ### 69.3 69.3 ###
1998-Feb-16 Mon ### 4.5 ### 4.5 93.0 93.0 ###
1998-Feb-13 Fri ### ### ### ### 6,040 0 77.2 77.2 0.0
1998-Feb-12 Thu ### 4.4 ### ### 73.5 73.5 0.0
1998-Feb-11 Wed 4.2 4.2 ### 4.2 4,075 8,557 ### ### ###
1998-Feb-10 Tue ### 4.2 ### 4.2 4,450 9,345 85.0 85.0 ###
1998-Feb-09 Mon 4.25 4.25 4.22 4.22 1,025 4,340 ### ### ###
1998-Feb-05 Thu 4.25 4.25 4.25 4.25 ### ### ###
1998-Feb-04 Wed 4.25 4.25 4.25 4.25 189 ### 70.3 70.3 ###
1998-Feb-03 Tue 4.21 4.21 4.21 4.21 ### ### ###
1998-Feb-02 Mon 4.21 4.21 4.21 4.21 125 526 ### ### ###
1998-Jan-29 Thu 4.25 4.25 4.21 4.21 19.8 19.8 ###
1998-Jan-28 Wed ### ### 4.25 4.25 625 1,328 15.8 15.8 ###
1998-Jan-21 Wed 4.26 4.26 4.25 4.25 1,250 ### ### ### ###
1998-Jan-20 Tue 4.26 4.26 4.26 4.26 125 ### 73.5 73.5 0.3
1998-Jan-16 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
1998-Jan-14 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
1998-Jan-13 Tue ### ### ### ### 78.3 78.3 0.0
1998-Jan-12 Mon ### ### ### ### 149 0 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu 4.25 4.25 4.25 4.25 83 352 ### ### ###
1998-Jan-07 Wed 4.25 4.25 4.25 4.25 ### ### ###
1998-Jan-06 Tue 4.25 4.25 4.25 4.25 ### ### ###
1998-Jan-05 Mon 4.25 4.25 4.25 4.25 67.8 67.8 ###
1997-Dec-30 Tue 4.2 4.2 4.2 4.2 ### ### ###
1997-Dec-29 Mon ### ### 4.2 4.2 8,684 ### ### ### ###
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-22 Mon ### ### ### ### 350 0 ### ### 0.0
1997-Dec-19 Fri 4.4 4.4 ### ### ### ### 0.0
1997-Dec-18 Thu 4.4 4.4 4.4 4.4 326 ### 71.2 71.2 0.3
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 156 0 72.1 72.1 0.0
1997-Dec-11 Thu 4.4 4.45 4.4 4.45 2,055 ### 85.9 85.9 0.3
1997-Dec-10 Wed ### 4.4 ### 4.4 1,150 ### 86.9 86.9 0.3
1997-Dec-09 Tue ### ### ### ### 12,050 0 ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 825 0 ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu ### ### ### ### 925 0 80.6 80.6 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### ### ### ### 50 0 71.9 71.9 0.0
1997-Dec-01 Mon ### ### ### ### 50 0 ### ### 0.0
1997-Nov-28 Fri ### ### ### ### 16.6 16.6 0.0
1997-Nov-27 Thu ### ### ### ### 625 0 75.8 75.8 0.0
1997-Nov-24 Mon ### ### ### ### 24.5 24.5 0.0
1997-Nov-21 Fri ### ### ### ### 70.5 70.5 0.0
1997-Nov-19 Wed ### ### ### ### 3,525 0 86.0 86.0 0.0
1997-Nov-18 Tue ### ### ### ### 87.0 87.0 0.0
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### 26.6 26.6 0.0
1997-Nov-13 Thu ### ### ### ### 22,350 0 80.9 80.9 0.0
1997-Nov-12 Wed ### ### ### ### 450 0 ### ### 0.0
1997-Nov-11 Tue ### 4.2 ### ### 5,874 ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu 4.2 4.2 4.2 4.2 ### ### ###
1997-Nov-05 Wed ### ### ### 4.2 ### ### ###
1997-Nov-03 Mon ### ### ### ### 27,225 0 ### ### 0.0
1997-Oct-31 Fri 4.55 4.55 4 4 3,250 ### 1.2 1.2 0.3
1997-Oct-30 Thu ### ### 4.55 4.55 11,340 ### ### ### 0.3
1997-Oct-29 Wed ### 5 4.85 4.85 7,750 ### 18.2 18.2 ###
1997-Oct-28 Tue ### ### 4.85 4.85 325 788 ### ### ###
1997-Oct-27 Mon 4.85 4.85 4.85 4.85 125 ### 88.0 88.0 ###
1997-Oct-24 Fri 5 5 ### ### 36.1 36.1 0.0
1997-Oct-22 Wed ### 5 ### 5 4,325 ### ### ### 0.4
1997-Oct-21 Tue ### ### ### ### 2,553 0 ### ### 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### 5.2 ### ### 2,429 ### 77.3 77.3 0.0
1997-Oct-15 Wed ### 5.2 ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### 5.2 ### ### 33.8 33.8 0.0
1997-Oct-13 Mon ### 5.25 5 ### 4,022 ### ### ### 0.0
1997-Oct-10 Fri 5.25 5.25 5.2 5.25 6,375 ### 79.4 79.4 0.4
1997-Oct-09 Thu 4.8 5.2 4.8 5.2 1,425 7,125 ### ### ###
1997-Oct-08 Wed ### ### 4.84 4.84 8,679 ### ### ### 0.3
1997-Oct-07 Tue ### 5.2 ### 5.2 92.0 92.0 ###
1997-Oct-06 Mon ### ### 5 5 ### ### 0.4
1997-Oct-03 Fri ### 5.2 ### ### ### ### 0.0
1997-Oct-02 Thu ### 5.2 ### 5.2 15,050 ### ### ### ###
1997-Oct-01 Wed ### 5.2 ### 5.2 ### ### ###
1997-Sep-30 Tue 5.25 5.25 5.2 5.2 30,124 ### 20.7 20.7 ###
1997-Sep-29 Mon 5.2 5.2 ### ### ### ### 0.0
1997-Sep-26 Fri 5.2 5.2 ### ### ### ### 0.0
1997-Sep-25 Thu 4.85 4.85 4.85 4.85 125 ### 63.9 63.9 ###
1997-Sep-24 Wed 4.5 5.4 4.5 5.4 1,625 8,043 ### ### 0.4
1997-Sep-23 Tue 4.51 4.52 4.5 4.5 3,625 16,348 ### ### ###
1997-Sep-22 Mon 4.7 4.7 4.5 4.5 3,150 14,489 ### ### ###
1997-Sep-19 Fri 4.5 4.5 4.5 4.5 254 1,143 68.9 68.9 ###
1997-Sep-18 Thu ### ### 4.8 4.8 4,075 9,780 ### ### 0.3
1997-Sep-17 Wed 5 5 ### ### 5,884 ### 14.9 14.9 0.0
1997-Sep-16 Tue ### ### 5 5 1,275 3,187 ### ### 0.4
1997-Sep-15 Mon 5.2 5.2 ### ### 14.0 14.0 0.0
1997-Sep-12 Fri 5.2 5.2 5.2 5.2 424 ### 77.9 77.9 ###
1997-Sep-11 Thu 5.2 5.2 5.2 5.2 750 ### ### ### ###
1997-Sep-10 Wed 5.2 5.2 5.2 5.2 1,243 ### 70.4 70.4 ###
1997-Sep-09 Tue ### 5.45 5.2 5.2 9.9 9.9 ###
1997-Sep-08 Mon 5.25 5.25 5.2 5.2 20.4 20.4 ###
1997-Sep-05 Fri 5.45 5.45 5.2 5.2 4.6 4.6 ###
1997-Sep-04 Thu ### 5.45 ### 5.45 90.1 90.1 ###
1997-Sep-03 Wed 5.2 5.21 5.2 5.2 ### ### ###
1997-Sep-02 Tue 5.2 5.2 5.2 5.2 75.0 75.0 ###
1997-Sep-01 Mon ### 5.4 ### 5.4 650 1,755 ### ### 0.4
1997-Aug-29 Fri 5.4 5.4 ### ### 1,481 ### 33.4 33.4 0.0
1997-Aug-28 Thu 5.4 5.4 ### ### 20.5 20.5 0.0
1997-Aug-26 Tue ### ### ### ### 725 0 74.7 74.7 0.0
1997-Aug-25 Mon 5.45 5.45 5.45 5.45 70.4 70.4 ###
1997-Aug-22 Fri 5.45 5.45 5.45 5.45 76.0 76.0 ###
1997-Aug-21 Thu ### 5.45 ### 5.45 97.1 97.1 ###
1997-Aug-20 Wed 5.45 5.45 ### ### 1,683 4,586 1.2 1.2 0.0
1997-Aug-19 Tue 5.55 5.55 5.54 5.55 ### ### ###
1997-Aug-18 Mon 5.45 5.55 5.45 5.55 78.8 78.8 ###
1997-Aug-14 Thu 5.55 5.55 5.4 5.4 8.1 8.1 0.4
1997-Aug-13 Wed 5.5 5.5 5.42 5.42 75 ### ### ### 0.4
1997-Aug-12 Tue 5.55 5.55 5.5 5.5 ### ### 0.4
1997-Aug-11 Mon 5.5 5.55 5.5 5.5 80.6 80.6 0.4
1997-Aug-08 Fri 5.5 5.5 5.5 5.5 125 687 65.2 65.2 0.4
1997-Aug-07 Thu ### ### ### ### 125 0 72.7 72.7 0.0
1997-Aug-06 Wed ### 5.7 ### 5.7 6,622 18,872 83.3 83.3 0.4
1997-Aug-05 Tue ### ### ### ### 125 0 ### ### 0.0
1997-Aug-04 Mon 5.7 5.7 5.7 5.7 76.0 76.0 0.4
1997-Aug-01 Fri 5.5 5.7 5.5 5.5 65.3 65.3 0.4
1997-Jul-31 Thu 5.42 5.42 5.42 5.42 122 ### ### ### 0.4
1997-Jul-30 Wed 5.42 5.42 5.42 5.42 750 ### ### ### 0.4
1997-Jul-29 Tue 5.42 5.42 5.42 5.42 ### ### 0.4
1997-Jul-28 Mon 5.4 5.42 5.4 5.42 ### ### 0.4
1997-Jul-25 Fri 5.59 ### 5.4 5.4 1,071 ### 6.8 6.8 0.4
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### 29 0 ### ### 0.0
1997-Jul-22 Tue ### ### 5.4 5.5 2,151 ### ### ### 0.4
1997-Jul-21 Mon ### ### ### ### 245 0 79.2 79.2 0.0
1997-Jul-18 Fri 5.8 5.8 5.8 5.8 68.5 68.5 0.4
1997-Jul-17 Thu ### 5.8 5.4 5.8 2,050 11,480 93.0 93.0 0.4
1997-Jul-16 Wed 5.4 5.4 5.4 5.4 75 ### ### ### 0.4
1997-Jul-15 Tue 5.4 5.45 5.4 5.4 2,846 ### 80.6 80.6 0.4
1997-Jul-14 Mon 5.4 5.4 5.4 5.4 50 270 ### ### 0.4
1997-Jul-11 Fri 5.85 5.85 5.85 5.85 475 2,778 ### ### 0.4
1997-Jul-10 Thu 5.8 ### 5.8 ### 65,182 189,027 84.0 84.0 0.0
1997-Jul-09 Wed ### ### ### ### 43,871 0 58.6 58.6 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 84.8 84.8 0.0
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 1,275 0 72.4 72.4 0.0
1997-Jul-02 Wed ### ### ### ### 18.5 18.5 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon 5.943 5.943 5.89 ### 24.8 24.8 0.0
1997-Jun-26 Thu ### ### ### ### 282 0 ### ### 0.0
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue 5.86 ### 5.8 ### ### ### 0.0
1997-Jun-23 Mon ### ### ### ### 3,958 0 75.7 75.7 0.0
1997-Jun-20 Fri 5.89 ### 5.89 ### 18,887 55,622 ### ### 0.0
1997-Jun-19 Thu ### ### 5.86 ### 8,680 ### 71.8 71.8 0.0
1997-Jun-18 Wed 5.8 ### 5.8 ### 7,183 ### 86.5 86.5 0.0
1997-Jun-17 Tue 5.8 5.8 5.8 5.8 188 ### 70.7 70.7 0.4
1997-Jun-16 Mon 5.85 5.85 5.8 5.8 25.2 25.2 0.4
1997-Jun-13 Fri 5.86 5.86 5.85 5.85 2,751 ### 28.4 28.4 0.4
1997-Jun-12 Thu 5.85 5.87 5.85 5.86 ### ### 0.4
1997-Jun-11 Wed 5.85 5.85 5.85 5.85 78.0 78.0 0.4
1997-Jun-10 Tue 5.85 5.85 5.85 5.85 ### ### 0.4
1997-Jun-06 Fri 5.85 5.85 5.8 5.8 6,675 38,881 24.0 24.0 0.4
1997-Jun-05 Thu ### ### 5.85 5.85 3,624 ### 25.0 25.0 0.4
1997-Jun-04 Wed ### ### ### ### 14,020 0 ### ### 0.0
1997-Jun-03 Tue ### 6 ### 6 4,288 ### 76.6 76.6 0.4
1997-Jun-02 Mon ### ### ### ### 72.1 72.1 0.0
1997-May-30 Fri ### ### ### ### 225 0 62.0 62.0 0.0
1997-May-29 Thu ### ### ### ### 25 0 65.3 65.3 0.0
1997-May-28 Wed ### ### ### ### 48 0 ### ### 0.0
1997-May-27 Tue ### ### ### ### 371 0 ### ### 0.0
1997-May-26 Mon 6 6 6 6 68.9 68.9 0.4
1997-May-23 Fri 5.8 6 5.8 6 225 1,327 90.6 90.6 0.4
1997-May-22 Thu 5.85 5.85 5.85 5.85 3,028 ### ### ### 0.4
1997-May-21 Wed 5.85 5.85 5.85 5.85 1,972 ### ### ### 0.4
1997-May-20 Tue ### ### 5.8 5.8 5,757 ### ### ### 0.4
1997-May-19 Mon ### ### 5.8 5.8 16.2 16.2 0.4
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu ### ### ### ### 2,741 0 ### ### 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-13 Tue ### ### ### ### 375 0 ### ### 0.0
1997-May-12 Mon ### ### ### 6 16.6 16.6 0.4
1997-May-09 Fri ### ### ### 5.85 ### ### 0.4
1997-May-08 Thu ### ### 5.85 5.85 2,874 ### 21.5 21.5 0.4
1997-May-06 Tue ### ### ### ### 8,276 0 67.8 67.8 0.0
1997-May-05 Mon ### ### ### ### 12,124 0 77.3 77.3 0.0
1997-May-02 Fri 6 6 ### ### 11.8 11.8 0.0
1997-May-01 Thu 6 6 6 6 ### ### 0.4
1997-Apr-30 Wed 6 6 6 6 ### ### 0.4
1997-Apr-29 Tue 6 6 6 6 ### ### 0.4
1997-Apr-28 Mon 6 ### 6 6 275 825 ### ### 0.4
1997-Apr-23 Wed 5.85 5.85 5.85 5.85 375 ### 70.6 70.6 0.4
1997-Apr-22 Tue 5.85 5.85 5.85 5.85 70.1 70.1 0.4
1997-Apr-21 Mon ### ### 5.85 5.85 3,544 ### 24.0 24.0 0.4
1997-Apr-18 Fri 6 6 ### ### ### ### 0.0
1997-Apr-17 Thu 6 ### 6 ### 2,850 8,550 84.3 84.3 0.0
1997-Apr-16 Wed 6 6 6 6 73.8 73.8 0.4
1997-Apr-15 Tue ### ### ### ### 2,550 0 ### ### 0.0
1997-Apr-14 Mon 6 ### 6 ### 84.9 84.9 0.0
1997-Apr-11 Fri ### ### 6 ### 86,975 260,925 78.4 78.4 0.0
1997-Apr-10 Thu ### 6 ### 6 76.6 76.6 0.4
1997-Apr-09 Wed ### ### ### ### 3,625 0 ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 2,925 0 ### ### 0.0
1997-Apr-07 Mon 5.8 6 5.8 6 94.2 94.2 0.4
1997-Apr-04 Fri ### ### 5.8 5.8 4,226 12,255 12.5 12.5 0.4
1997-Apr-03 Thu ### ### ### ### 21.3 21.3 0.0
1997-Apr-01 Tue ### ### ### ### 1,225 0 93.6 93.6 0.0
1997-Mar-27 Thu ### 6 ### ### 59.7 59.7 0.0
1997-Mar-26 Wed 6 6 ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### ### 73.0 73.0 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-17 Mon ### ### ### ### 742 0 ### ### 0.0
1997-Mar-14 Fri ### ### ### ### 650 0 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### 12,953 0 ### ### 0.0
1997-Mar-11 Tue ### ### ### ### 10,675 0 ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 1,475 0 20.9 20.9 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed ### ### 6 ### 5,525 16,575 67.5 67.5 0.0
1997-Mar-04 Tue ### ### ### ### 3,275 0 ### ### 0.0
1997-Mar-03 Mon 6 ### 6 ### 14,375 43,125 88.4 88.4 0.0
1997-Feb-28 Fri ### 6 ### 6 2,540 7,620 ### ### 0.4
1997-Feb-27 Thu 6 6 ### ### 3,750 11,250 16.2 16.2 0.0
1997-Feb-26 Wed ### 6 ### 6 3,324 9,972 76.9 76.9 0.4
1997-Feb-25 Tue 6 6 ### ### 15.1 15.1 0.0
1997-Feb-24 Mon ### 6 ### 6 7,675 23,025 85.3 85.3 0.4
1997-Feb-21 Fri 5.82 ### 5.82 ### 24,171 ### 96.0 96.0 0.0
1997-Feb-20 Thu 5.73 5.8 5.73 5.8 79.0 79.0 0.4
1997-Feb-19 Wed ### 5.73 ### 5.73 1,189 ### 78.0 78.0 ###
1997-Feb-18 Tue ### ### ### ### 125 0 69.4 69.4 0.0
1997-Feb-17 Mon ### ### ### ### 2,285 0 ### ### 0.0
1997-Feb-14 Fri ### ### ### ### 74.9 74.9 0.0
1997-Feb-13 Thu 5.52 ### 5.52 ### 647 1,785 75.5 75.5 0.0
1997-Feb-12 Wed ### ### 5.52 5.52 ### ### 0.4
1997-Feb-11 Tue ### ### ### ### 125 0 68.2 68.2 0.0
1997-Feb-10 Mon ### 6 ### 6 98.0 98.0 0.4
1997-Feb-06 Thu 5.57 5.57 5.57 5.57 253 ### 63.8 63.8 0.4
1997-Feb-05 Wed 5.58 5.58 5.57 5.57 650 3,623 ### ### 0.4
1997-Feb-04 Tue 5.58 5.58 5.58 5.58 ### ### 0.4
1997-Feb-03 Mon 5.57 5.57 5.57 5.57 375 2,088 72.2 72.2 0.4
1997-Jan-31 Fri 5.55 5.57 5.55 5.57 1,575 8,757 ### ### 0.4
1997-Jan-30 Thu ### ### 5.52 5.55 2,025 5,589 22.6 22.6 ###
1997-Jan-29 Wed ### ### ### ### 1,087 0 66.1 66.1 0.0
1997-Jan-28 Tue 5.56 ### 5.56 ### ### ### 0.0
1997-Jan-24 Fri 5.52 5.56 5.52 5.56 78.3 78.3 0.4
1997-Jan-23 Thu 5.5 5.52 5.5 5.52 ### ### 0.4
1997-Jan-22 Wed ### ### 5.5 5.5 ### ### 0.4
1997-Jan-21 Tue 5.57 ### 5.57 ### 81.8 81.8 0.0
1997-Jan-20 Mon 5.55 5.55 5.55 5.55 ### ### ###
1997-Jan-17 Fri 5.55 5.55 5.55 5.55 ### ### ###
1997-Jan-16 Thu 5.8 5.8 5.8 5.8 1,052 ### ### ### 0.4
1997-Jan-15 Wed 5.71 5.8 5.71 5.8 1,149 ### 80.8 80.8 0.4
1997-Jan-14 Tue ### 5.7 ### 5.7 880 ### 87.2 87.2 0.4
1997-Jan-13 Mon 5.75 5.75 ### ### 225 646 ### ### 0.0
1997-Jan-10 Fri 5.75 5.75 5.75 5.75 70.8 70.8 ###
1997-Jan-09 Thu ### ### ### ### 50 0 65.6 65.6 0.0
1997-Jan-08 Wed 5.7 5.7 5.7 5.7 66.3 66.3 0.4
1997-Jan-07 Tue 5.7 5.7 5.7 5.7 125 ### 75.9 75.9 0.4
1997-Jan-06 Mon 5.7 5.75 5.7 5.7 ### ### 0.4
1997-Jan-03 Fri ### 5.7 ### 5.7 25,050 ### ### ### 0.4
1997-Jan-02 Thu 5.7 5.7 ### 5.7 ### ### 0.4
1996-Dec-31 Tue 5.7 5.7 5.7 5.7 63.6 63.6 0.4
1996-Dec-30 Mon 5.7 5.7 5.7 5.7 67.8 67.8 0.4
1996-Dec-24 Tue 5.7 5.7 ### 5.7 1,625 ### 67.6 67.6 0.4
1996-Dec-23 Mon 5.7 5.7 5.7 5.7 9,449 53,859 68.5 68.5 0.4
1996-Dec-20 Fri 5.75 5.75 5.7 5.7 21.2 21.2 0.4
1996-Dec-19 Thu 5.7 5.71 5.7 5.7 41,542 ### ### ### 0.4
1996-Dec-18 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1996-Dec-17 Tue 5.7 5.71 5.7 5.71 ### ### 0.4
1996-Dec-16 Mon 5.7 5.75 5.7 5.75 72.7 72.7 ###
1996-Dec-13 Fri 5.7 5.7 5.7 5.7 29,540 168,378 ### ### 0.4
1996-Dec-12 Thu 5.7 5.7 5.7 5.7 375 ### ### ### 0.4
1996-Dec-11 Wed 5.7 5.7 5.7 5.7 25,785 146,974 77.0 77.0 0.4
1996-Dec-10 Tue 5.8 5.8 5.7 5.7 ### ### 0.4
1996-Dec-09 Mon 5.71 5.72 5.7 5.7 25,641 ### ### ### 0.4
1996-Dec-06 Fri 5.72 5.72 5.72 5.72 92.6 92.6 0.4
1996-Dec-05 Thu 5.8 5.8 5.75 5.75 22,758 131,427 18.5 18.5 ###
1996-Dec-04 Wed 5.8 5.81 5.8 5.8 18,550 107,682 68.9 68.9 0.4
1996-Dec-03 Tue 5.8 5.8 5.8 5.8 275 ### 72.8 72.8 0.4
1996-Dec-02 Mon 5.8 5.87 5.8 5.8 14,152 82,576 70.7 70.7 0.4
1996-Nov-29 Fri 5.87 5.87 5.8 5.8 250 1,458 17.7 17.7 0.4
1996-Nov-28 Thu 5.87 6 5.87 ### 78.9 78.9 0.0
1996-Nov-27 Wed 6 6 5.87 5.87 625 ### ### ### ###
1996-Nov-26 Tue 5.87 6 5.87 6 525 ### ### ### 0.4
1996-Nov-25 Mon 6 6 5.8 5.8 6.1 6.1 0.4
1996-Nov-22 Fri ### ### ### ### 487 0 ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 3,877 0 ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 2,250 0 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-14 Thu 6 6 6 6 ### ### 0.4
1996-Nov-13 Wed 6 6 6 6 70.5 70.5 0.4
1996-Nov-12 Tue 6 ### 6 ### ### ### 0.0
1996-Nov-11 Mon 6 ### 6 6 76.8 76.8 0.4
1996-Nov-06 Wed 6.2 6.2 6.2 6.2 69.7 69.7 0.4
1996-Nov-05 Tue 6.25 6.25 6.25 6.25 71.4 71.4 ###
1996-Nov-04 Mon 6.2 6.29 6.2 6.29 1,575 ### ### ### ###
1996-Nov-01 Fri ### ### ### ### 3,880 0 26.8 26.8 0.0
1996-Oct-31 Thu ### ### ### ### ### ### 0.0
1996-Oct-30 Wed ### ### ### ### 2,220 0 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### 243 0 ### ### 0.0
1996-Oct-28 Mon 6.4 6.4 ### ### 3,427 ### 12.1 12.1 0.0
1996-Oct-25 Fri 6.324 6.324 ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 02:51:14 thru 2024-04-20 02:51:19 for 0 hrs 0 min 5 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000