Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Mar-29 04:05:42 AM AEDT

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

(FAN) FANTASTIC HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for FAN    Limits Next Section


Company Details for (FAN) FANTASTIC HOLDINGS LIMITED

Listing Code FAN
Listing Name FANTASTIC HOLDINGS LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FANTASTIC HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FAN5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for FAN .. Monday 12th December 2016

FAN 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 0.42 1 0.4
MAX 5.4 ### ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (FAN) FANTASTIC HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.11
2016-Dec-22 Thu 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-21 Wed 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-20 Tue 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-19 Mon 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-15 Thu 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-14 Wed 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-13 Tue 3.5 3.5 3.5 3.5 0 0.3
2016-Dec-12 Mon 3.5 3.5 ### 3.5 2,288 ### 75.6 75.6 0.3
2016-Dec-09 Fri 3.5 3.5 3.49 3.49 ### ### ###
2016-Dec-08 Thu 3.5 3.5 3.49 3.49 ### ### ###
2016-Dec-07 Wed 3.48 3.5 3.48 3.49 87,946 ### ### ### ###
2016-Dec-06 Tue 3.49 3.49 3.49 3.49 ### ### ###
2016-Dec-05 Mon 3.48 3.49 3.48 3.49 ### ### ###
2016-Dec-02 Fri 3.48 3.49 3.48 3.49 78.4 78.4 ###
2016-Dec-01 Thu 3.48 3.49 3.48 3.49 70.9 70.9 ###
2016-Nov-30 Wed 3.47 3.48 3.47 3.48 45,388 157,723 ### ### 0.2
2016-Nov-29 Tue 3.48 3.49 3.48 3.49 95,124 ### ### ### ###
2016-Nov-28 Mon 3.48 3.48 3.475 3.48 ### ### 0.2
2016-Nov-25 Fri 3.47 3.48 3.47 3.48 ### ### 0.2
2016-Nov-24 Thu 3.48 3.49 3.47 3.47 26,372 91,774 ### ### 0.2
2016-Nov-23 Wed 3.47 3.48 3.47 3.48 ### ### 0.2
2016-Nov-22 Tue 3.47 3.48 3.47 3.47 ### ### 0.2
2016-Nov-21 Mon 3.48 3.48 3.47 3.48 20,541 71,379 72.6 72.6 0.2
2016-Nov-18 Fri 3.49 3.49 3.47 3.47 86,057 299,478 27.9 27.9 0.2
2016-Nov-17 Thu 3.48 3.48 3.47 3.48 66.9 66.9 0.2
2016-Nov-16 Wed 3.47 3.48 3.47 3.48 ### ### 0.2
2016-Nov-15 Tue 3.48 3.48 3.47 3.48 9,120 ### ### ### 0.2
2016-Nov-14 Mon 3.47 3.48 3.47 3.48 20,628 71,682 75.8 75.8 0.2
2016-Nov-11 Fri 3.47 3.47 3.46 3.47 ### ### 0.2
2016-Nov-10 Thu 3.47 3.47 3.46 3.47 13,554 ### ### ### 0.2
2016-Nov-09 Wed 3.47 3.48 3.45 3.47 380,485 1,318,380 ### ### 0.2
2016-Nov-08 Tue 3.47 3.47 3.47 3.47 69.8 69.8 0.2
2016-Nov-07 Mon 3.46 3.47 3.45 3.47 64.3 64.3 0.2
2016-Nov-04 Fri 3.46 3.46 3.45 3.46 ### ### 0.2
2016-Nov-03 Thu 3.47 3.47 3.45 3.46 32.2 32.2 0.2
2016-Nov-02 Wed 3.45 3.47 3.45 3.47 228,480 790,540 83.1 83.1 0.2
2016-Nov-01 Tue 3.45 3.46 3.44 3.44 ### ### 0.2
2016-Oct-31 Mon 3.46 3.46 3.44 3.45 31.0 31.0 ###
2016-Oct-28 Fri 3.46 3.46 3.45 3.45 4,011,280 13,858,972 ### ### ###
2016-Oct-27 Thu 3.46 3.46 3.45 3.46 ### ### 0.2
2016-Oct-26 Wed 3.46 3.47 3.45 3.46 37,288 ### 80.5 80.5 0.2
2016-Oct-25 Tue 3.46 3.46 3.45 3.45 20,270 ### ### ### ###
2016-Oct-24 Mon 3.47 3.47 3.45 3.46 ### ### 0.2
2016-Oct-21 Fri 3.46 3.46 3.45 3.45 33.2 33.2 ###
2016-Oct-20 Thu 3.46 3.46 3.45 3.46 124,455 ### 66.6 66.6 0.2
2016-Oct-19 Wed 3.45 3.47 3.45 3.46 ### ### 0.2
2016-Oct-18 Tue 3.45 3.46 3.45 3.46 34,888 ### ### ### 0.2
2016-Oct-17 Mon 3.44 3.46 3.44 3.45 80.0 80.0 ###
2016-Oct-14 Fri 3.45 3.48 3.42 3.43 854,723 ### ### ### 0.2
2016-Oct-13 Thu 2.44 2.49 2.43 2.45 289,486 ### 74.0 74.0 0.2
2016-Oct-12 Wed ### 2.41 ### 2.4 ### ### ###
2016-Oct-11 Tue ### ### ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 33.4 33.4 0.0
2016-Oct-07 Fri 2.29 2.4 2.28 ### 85.5 85.5 0.0
2016-Oct-06 Thu ### ### 2.29 ### 83,753 ### 17.4 17.4 0.0
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 29.0 29.0 0.0
2016-Oct-03 Mon ### 2.41 ### ### 168,947 203,581 68.8 68.8 0.0
2016-Sep-30 Fri 2.41 2.43 2.4 2.41 ### ### 0.2
2016-Sep-29 Thu 2.57 2.58 2.25 2.43 123,227 ### 5.3 5.3 ###
2016-Sep-28 Wed 2.57 2.57 2.55 2.55 23.8 23.8 0.2
2016-Sep-27 Tue ### ### 2.57 ### 20.0 20.0 0.0
2016-Sep-26 Mon ### ### ### ### 27.0 27.0 0.0
2016-Sep-23 Fri 2.55 ### 2.54 ### ### ### 0.0
2016-Sep-22 Thu ### ### 2.57 ### 6,982 8,971 ### ### 0.0
2016-Sep-21 Wed 2.58 ### 2.58 ### ### ### 0.0
2016-Sep-20 Tue 2.7 2.7 ### ### 758,857 1,024,456 23.3 23.3 0.0
2016-Sep-19 Mon 2.52 2.7 2.52 2.7 22,242 58,051 97.5 97.5 0.2
2016-Sep-16 Fri 2.5 2.58 2.5 2.52 71.6 71.6 ###
2016-Sep-15 Thu 2.53 ### 2.48 2.59 35,159 ### ### ### 0.2
2016-Sep-14 Wed 2.55 2.7 2.55 ### 27,826 73,043 ### ### 0.0
2016-Sep-13 Tue 2.7 2.71 2.5 2.55 58,041 ### 5.8 5.8 0.2
2016-Sep-12 Mon 2.8 2.85 ### 2.7 34,540 ### ### ### 0.2
2016-Sep-09 Fri 2.86 2.89 2.83 2.87 15,841 ### ### ### ###
2016-Sep-08 Thu ### ### 2.88 ### 71.2 71.2 0.0
2016-Sep-07 Wed ### ### 2.87 ### 12,487 ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### ### 2.86 ### ### ### 0.0
2016-Sep-02 Fri 2.88 ### 2.83 ### 167,740 237,352 ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 22.8 22.8 0.0
2016-Aug-31 Wed ### ### ### ### 261,387 0 74.4 74.4 0.0
2016-Aug-30 Tue ### ### ### ### 193,289 0 ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 3,059,050 0 ### ### 0.0
2016-Aug-26 Fri 3 ### ### ### 1,692,585 0 ### ### 0.0
2016-Aug-25 Thu 3 ### ### 3 73.9 73.9 0.2
2016-Aug-24 Wed 2.8 2.8 2.7 2.71 15.7 15.7 ###
2016-Aug-23 Tue 2.7 2.75 ### 2.73 62,144 85,448 81.8 81.8 ###
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri 2.55 ### 2.55 ### 35,126 44,785 ### ### 0.0
2016-Aug-18 Thu 2.52 2.52 2.52 2.52 70.2 70.2 ###
2016-Aug-17 Wed 2.56 2.56 2.53 2.53 7,254 ### ### ### ###
2016-Aug-16 Tue ### ### ### ### 73.8 73.8 0.0
2016-Aug-15 Mon 2.57 2.58 2.57 2.57 3,855 9,926 68.5 68.5 ###
2016-Aug-12 Fri 2.55 ### 2.55 ### 82.1 82.1 0.0
2016-Aug-11 Thu 2.47 2.53 ### 2.53 654,355 827,759 ### ### ###
2016-Aug-10 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2016-Aug-09 Tue 2.5 2.5 2.5 2.5 11,121 ### ### ### 0.2
2016-Aug-08 Mon 2.5 2.5 2.48 2.5 6,720 ### 70.7 70.7 0.2
2016-Aug-05 Fri 2.45 2.5 2.45 2.5 80.9 80.9 0.2
2016-Aug-04 Thu 2.45 2.45 2.45 2.45 152 372 ### ### 0.2
2016-Aug-03 Wed 2.4 2.4 2.4 2.4 0 ###
2016-Aug-02 Tue 2.4 2.42 2.4 2.4 ### ### ###
2016-Aug-01 Mon 2.41 2.41 ### ### 26,986 ### 17.2 17.2 0.0
2016-Jul-29 Fri 2.4 2.4 2.4 2.4 ### ### ###
2016-Jul-28 Thu 2.4 2.4 2.4 2.4 3,088 ### 66.0 66.0 ###
2016-Jul-27 Wed 2.45 2.45 2.4 2.4 19.4 19.4 ###
2016-Jul-26 Tue 2.5 2.5 2.45 2.45 1,888 4,672 ### ### 0.2
2016-Jul-25 Mon 2.52 2.56 2.455 2.455 84,076 210,820 ### ### 0.2
2016-Jul-22 Fri 2.45 2.5 2.45 2.5 176,343 436,448 ### ### 0.2
2016-Jul-21 Thu 2.48 2.48 2.48 2.48 250 620 ### ### 0.2
2016-Jul-20 Wed ### ### 2.42 2.5 ### ### 0.2
2016-Jul-19 Tue 2.42 ### ### 2.4 214,856 0 28.3 28.3 ###
2016-Jul-18 Mon 2.41 2.42 2.41 2.42 69.2 69.2 0.2
2016-Jul-15 Fri ### 2.4 ### 2.4 ### ### ###
2016-Jul-14 Thu ### ### ### ### 16,921 0 29.4 29.4 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 34.8 34.8 0.0
2016-Jul-11 Mon ### ### 2.28 ### ### ### 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 198,028 0 ### ### 0.0
2016-Jul-06 Wed ### ### 2 ### 56,178 56,178 ### ### 0.0
2016-Jul-05 Tue 2.25 2.25 2.24 2.24 40.1 40.1 ###
2016-Jul-04 Mon 2.25 2.25 2.25 2.25 61.5 61.5 ###
2016-Jul-01 Fri 2.25 2.25 2.25 2.25 0 ###
2016-Jun-30 Thu ### 2.25 ### 2.25 17,425 ### ### ### ###
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 5,681 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 26.9 26.9 0.0
2016-May-27 Fri 2 2 ### ### 897,843 897,843 13.1 13.1 0.0
2016-May-26 Thu ### 2 ### 2 86.6 86.6 0.1
2016-May-25 Wed ### ### 1.945 ### 68.9 68.9 0.0
2016-May-24 Tue ### ### ### ### 74.6 74.6 0.0
2016-May-23 Mon 1.985 1.985 1.955 1.955 24,945 49,141 22.4 22.4 ###
2016-May-20 Fri 1.985 1.985 1.985 1.985 0 ###
2016-May-19 Thu ### ### ### 1.985 2,122 0 ### ### ###
2016-May-18 Wed 2 2 ### ### 126,840 126,840 30.6 30.6 0.0
2016-May-17 Tue ### ### ### ### 0 0.0
2016-May-16 Mon ### ### ### ### ### ### 0.0
2016-May-13 Fri 1.985 1.985 1.985 1.985 0 ###
2016-May-12 Thu 2 ### 1.985 1.985 10,371 ### ### ### ###
2016-May-11 Wed ### ### ### 2 28.5 28.5 0.1
2016-May-10 Tue ### ### 2 2 ### ### 0.1
2016-May-09 Mon 2 ### 2 ### ### ### 0.0
2016-May-06 Fri 1.975 ### 1.975 ### ### ### 0.0
2016-May-05 Thu 2 2 2 2 0 0.1
2016-May-04 Wed ### 2 ### 2 12,822 12,822 88.5 88.5 0.1
2016-May-03 Tue ### ### ### ### 32,945 0 62.2 62.2 0.0
2016-May-02 Mon ### ### ### ### 22 0 65.4 65.4 0.0
2016-Apr-29 Fri ### ### ### ### 0 0.0
2016-Apr-28 Thu ### 2 ### ### 9,381 9,381 ### ### 0.0
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 78.9 78.9 0.0
2016-Apr-22 Fri ### 1.952 ### 1.952 73.0 73.0 ###
2016-Apr-21 Thu 1.955 1.955 ### ### 6,683 ### 31.4 31.4 0.0
2016-Apr-20 Wed 1.955 1.955 1.955 1.955 ### ### ###
2016-Apr-19 Tue 1.945 1.945 ### ### 156,382 152,081 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 10,025 0 69.9 69.9 0.0
2016-Apr-15 Fri ### 1.925 ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 129,787 0 ### ### 0.0
2016-Apr-12 Tue 1.945 1.945 ### ### 4,544 ### ### ### 0.0
2016-Apr-11 Mon 1.955 1.955 ### ### 150,481 ### 28.0 28.0 0.0
2016-Apr-08 Fri ### ### 1.945 1.952 ### ### ###
2016-Apr-07 Thu 2 ### ### ### 170,572 0 ### ### 0.0
2016-Apr-06 Wed ### ### ### ### 3,645 0 65.7 65.7 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 20,050 0 14.3 14.3 0.0
2016-Apr-01 Fri ### 2 ### 1.955 91.5 91.5 ###
2016-Mar-31 Thu 1.87 1.875 1.87 1.875 193,077 ### ### ### ###
2016-Mar-30 Wed 1.85 1.85 ### ### 2,021 ### 18.5 18.5 0.0
2016-Mar-29 Tue 1.85 1.85 ### ### 21.7 21.7 0.0
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed 1.8 ### 1.8 ### ### ### 0.0
2016-Mar-22 Tue 1.85 1.85 1.85 1.85 21,081 ### 72.7 72.7 0.1
2016-Mar-21 Mon 1.81 1.85 1.8 1.85 87.5 87.5 0.1
2016-Mar-18 Fri 1.87 1.87 1.81 1.81 14,683 ### 13.5 13.5 ###
2016-Mar-17 Thu 1.82 1.82 1.81 ### 14,653 ### 30.3 30.3 0.0
2016-Mar-16 Wed 1.82 1.85 1.82 1.85 ### ### 0.1
2016-Mar-15 Tue 1.85 1.88 1.82 1.88 17,842 ### ### ### 0.1
2016-Mar-14 Mon 1.85 1.87 1.85 1.87 1,270 ### ### ### ###
2016-Mar-11 Fri 1.89 1.89 1.88 1.88 ### ### 0.1
2016-Mar-10 Thu 1.89 1.89 1.89 1.89 0 ###
2016-Mar-09 Wed 1.88 1.89 1.88 1.89 5,380 10,141 72.3 72.3 ###
2016-Mar-08 Tue 1.85 1.85 1.83 1.83 ### ### ###
2016-Mar-07 Mon ### ### ### ### 27.9 27.9 0.0
2016-Mar-04 Fri 2 2 ### ### 12,120 12,120 ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 2,120 0 ### ### 0.0
2016-Mar-02 Wed 2 2 2 2 1,282 ### 68.4 68.4 0.1
2016-Mar-01 Tue ### ### 2 2 12,079 12,079 ### ### 0.1
2016-Feb-29 Mon 2 ### 2 ### 5,781 5,781 94.9 94.9 0.0
2016-Feb-26 Fri 1.89 ### 1.89 ### ### ### 0.0
2016-Feb-25 Thu 1.87 1.89 1.84 1.85 31.5 31.5 0.1
2016-Feb-24 Wed 1.84 1.84 1.84 1.84 76.2 76.2 ###
2016-Feb-23 Tue 1.85 1.86 1.84 1.85 69.9 69.9 0.1
2016-Feb-22 Mon 1.87 1.88 1.84 1.87 66.9 66.9 ###
2016-Feb-19 Fri 1.84 1.87 1.84 1.85 74.6 74.6 0.1
2016-Feb-18 Thu 1.89 1.89 1.84 1.84 15,274 28,486 14.4 14.4 ###
2016-Feb-17 Wed 1.84 1.85 1.84 1.84 33,055 60,986 ### ### ###
2016-Feb-16 Tue 1.85 ### 1.85 ### 3,649 3,375 ### ### 0.0
2016-Feb-15 Mon 1.81 1.85 1.81 1.85 ### ### 0.1
2016-Feb-12 Fri 1.85 1.85 1.85 1.85 6,871 ### 73.4 73.4 0.1
2016-Feb-11 Thu 1.86 1.86 1.86 1.86 52 ### 64.4 64.4 0.1
2016-Feb-10 Wed 1.87 1.87 1.87 1.87 0 ###
2016-Feb-09 Tue 1.87 1.87 1.87 1.87 ### ### ###
2016-Feb-08 Mon 1.85 ### 1.85 ### 88.7 88.7 0.0
2016-Feb-05 Fri 1.825 1.825 1.82 1.82 4,485 8,173 ### ### ###
2016-Feb-04 Thu 1.85 1.88 ### 1.86 72.1 72.1 0.1
2016-Feb-03 Wed 1.85 1.85 1.85 1.85 76.4 76.4 0.1
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon ### ### 1.84 1.87 17.0 17.0 ###
2016-Jan-29 Fri ### ### ### ### 12,980 0 76.9 76.9 0.0
2016-Jan-28 Thu ### ### ### ### 306,355 0 65.6 65.6 0.0
2016-Jan-27 Wed 2 2 ### 1.945 93,979 93,979 15.7 15.7 0.1
2016-Jan-25 Mon 1.75 ### 1.7 1.8 88.9 88.9 0.1
2016-Jan-22 Fri ### ### 1.85 1.85 20,377 18,848 ### ### 0.1
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### ### 32,041 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 0 0.0
2016-Jan-18 Mon ### ### ### ### 11,252 0 19.6 19.6 0.0
2016-Jan-15 Fri ### ### ### ### 35.8 35.8 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### ### ### ### 2,577 0 96.3 96.3 0.0
2016-Jan-12 Tue 2 ### 2 ### 14,554 14,554 ### ### 0.0
2016-Jan-11 Mon 2 2 ### 2 5,040 5,040 72.5 72.5 0.1
2016-Jan-08 Fri 2.2 2.2 2.2 2.2 0 0.2
2016-Jan-07 Thu 2.2 2.2 2.2 2.2 0 0.2
2016-Jan-06 Wed ### 2.2 ### 2.2 2,246 2,470 90.2 90.2 0.2
2016-Jan-05 Tue ### ### ### ### 3 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 3,855 0 68.3 68.3 0.0
2015-Dec-31 Thu 2.2 2.2 2.2 2.2 0 0.2
2015-Dec-30 Wed 2.2 2.2 2.2 2.2 8 ### 70.0 70.0 0.2
2015-Dec-29 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2015-Dec-24 Thu ### ### ### ### 0 0.0
2015-Dec-23 Wed ### ### ### ### 0 0.0
2015-Dec-22 Tue ### ### ### ### 74,671 0 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### 86,751 0 ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 19,425 0 67.1 67.1 0.0
2015-Dec-17 Thu 2.2 2.2 ### ### 5,472 ### 25.4 25.4 0.0
2015-Dec-16 Wed 2.21 2.21 ### ### 21.7 21.7 0.0
2015-Dec-15 Tue ### 2.2 ### 2.2 77.5 77.5 0.2
2015-Dec-14 Mon 2.24 2.24 ### ### 18.5 18.5 0.0
2015-Dec-11 Fri ### ### ### ### 0 0.0
2015-Dec-10 Thu ### ### ### ### 0 0.0
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### ### ### 92.0 92.0 0.0
2015-Dec-07 Mon ### ### ### ### 153 0 80.7 80.7 0.0
2015-Dec-04 Fri ### ### ### ### 69.2 69.2 0.0
2015-Dec-03 Thu ### ### ### ### 20.6 20.6 0.0
2015-Dec-02 Wed ### ### ### ### 146 0 ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 0 0.0
2015-Nov-27 Fri ### ### ### ### 16,585 0 89.9 89.9 0.0
2015-Nov-26 Thu 2.4 2.4 ### 2.4 4,450 5,340 ### ### ###
2015-Nov-25 Wed 2.4 2.4 2.4 2.4 ### ### ###
2015-Nov-24 Tue ### ### ### ### 53,424 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 85.3 85.3 0.0
2015-Nov-20 Fri ### ### ### ### ### ### 0.0
2015-Nov-19 Thu ### ### ### ### 4 0 64.4 64.4 0.0
2015-Nov-18 Wed 2.4 2.4 ### ### 33,388 ### 13.2 13.2 0.0
2015-Nov-17 Tue ### ### ### ### 12,053 0 ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 8,379 0 71.3 71.3 0.0
2015-Nov-13 Fri ### ### ### ### 72.7 72.7 0.0
2015-Nov-12 Thu ### ### ### ### 2,686 0 70.9 70.9 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 550 0 67.0 67.0 0.0
2015-Nov-05 Thu ### ### ### ### 8,427 0 ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 80.3 80.3 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 15,747 0 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### ### ### ### 19,480 0 81.0 81.0 0.0
2015-Oct-28 Wed ### ### ### ### 501,051 0 32.3 32.3 0.0
2015-Oct-27 Tue 2.25 ### 2.25 ### ### ### 0.0
2015-Oct-26 Mon 2.25 2.25 2.25 2.25 25,728 57,888 ### ### ###
2015-Oct-23 Fri 2.25 2.26 2.2 2.22 22,923 ### 20.4 20.4 0.2
2015-Oct-22 Thu 2.21 2.21 2.2 2.2 25,489 ### 26.2 26.2 0.2
2015-Oct-21 Wed 2.21 2.21 2.21 2.21 1,250 ### 64.6 64.6 0.2
2015-Oct-20 Tue 2.25 2.25 2.25 2.25 74.0 74.0 ###
2015-Oct-19 Mon 2.25 2.25 2.25 2.25 180,359 ### ### ### ###
2015-Oct-16 Fri ### ### ### ### 456 0 ### ### 0.0
2015-Oct-15 Thu ### ### ### ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 67.4 67.4 0.0
2015-Oct-13 Tue 2.24 2.24 2.24 2.24 0 ###
2015-Oct-12 Mon 2.24 2.24 2.24 2.24 0 ###
2015-Oct-09 Fri 2.24 2.24 2.24 2.24 67.3 67.3 ###
2015-Oct-08 Thu 2.25 2.25 2.25 2.25 0 ###
2015-Oct-07 Wed 2.25 2.25 2.25 2.25 ### ### ###
2015-Oct-06 Tue 2.26 2.26 2.26 2.26 0 ###
2015-Oct-05 Mon 2.26 2.26 2.26 2.26 60.2 60.2 ###
2015-Oct-02 Fri 2.25 2.25 2.25 2.25 69.0 69.0 ###
2015-Oct-01 Thu 2.25 2.25 2.25 2.25 64.1 64.1 ###
2015-Sep-30 Wed 2.25 2.25 2.24 2.25 25,683 57,658 ### ### ###
2015-Sep-29 Tue 2.25 2.26 2.25 2.26 1,478 ### 84.6 84.6 ###
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri 2.25 ### 2.25 ### 4,688 5,274 ### ### 0.0
2015-Sep-24 Thu 2.26 2.26 2.26 2.26 61.7 61.7 ###
2015-Sep-23 Wed 2.27 2.27 2.24 2.24 ### ### ###
2015-Sep-22 Tue 2.27 2.27 2.27 2.27 448 ### ### ### 0.2
2015-Sep-21 Mon 2.26 2.26 2.26 2.26 0 ###
2015-Sep-18 Fri 2.26 2.26 2.26 2.26 4,788 10,820 ### ### ###
2015-Sep-17 Thu 2.26 2.26 2.26 2.26 ### ### ###
2015-Sep-16 Wed 2.22 2.22 2.22 2.22 0 0.2
2015-Sep-15 Tue 2.22 2.22 2.22 2.22 15,075 ### 77.0 77.0 0.2
2015-Sep-14 Mon ### ### 2.22 2.22 ### ### 0.2
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu ### ### ### ### 0 0.0
2015-Sep-09 Wed ### ### 2.22 ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 14,780 0 13.7 13.7 0.0
2015-Sep-07 Mon ### ### ### ### 89.1 89.1 0.0
2015-Sep-04 Fri ### ### ### ### 33,644 0 17.2 17.2 0.0
2015-Sep-03 Thu ### ### ### ### 81.1 81.1 0.0
2015-Sep-02 Wed ### ### ### ### 32,170 0 72.0 72.0 0.0
2015-Sep-01 Tue ### ### ### ### 0 0.0
2015-Aug-31 Mon ### ### ### ### 9,872 0 ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 1,128 0 69.3 69.3 0.0
2015-Aug-27 Thu ### ### ### ### 61.7 61.7 0.0
2015-Aug-26 Wed ### ### ### ### 0 0.0
2015-Aug-25 Tue 2 ### 2 ### 21,184 21,184 ### ### 0.0
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri 2.2 2.2 2.2 2.2 0 0.2
2015-Aug-20 Thu 2.2 2.2 2.2 2.2 6,624 14,572 ### ### 0.2
2015-Aug-19 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2015-Aug-18 Tue 2.25 2.25 2.25 2.25 0 ###
2015-Aug-17 Mon 2.24 2.25 2.24 2.25 80.5 80.5 ###
2015-Aug-14 Fri ### ### ### ### 7,474 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 0 0.0
2015-Aug-12 Wed ### ### ### ### 93.0 93.0 0.0
2015-Aug-11 Tue 2.21 2.21 2.21 2.21 0 0.2
2015-Aug-10 Mon 2.21 2.21 2.21 2.21 2,255 4,983 ### ### 0.2
2015-Aug-07 Fri ### 2.21 ### ### 2,643 2,920 79.1 79.1 0.0
2015-Aug-06 Thu ### ### 2.125 ### 25.9 25.9 0.0
2015-Aug-05 Wed 2.24 2.24 2.24 2.24 0 ###
2015-Aug-04 Tue 2.24 2.24 2.24 2.24 0 ###
2015-Aug-03 Mon 2.24 2.24 2.24 2.24 670 ### 76.8 76.8 ###
2015-Jul-31 Fri ### 2.24 ### ### 15.5 15.5 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 214,586 0 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 0 0.0
2015-Jul-27 Mon ### ### ### ### 11.0 11.0 0.0
2015-Jul-24 Fri 2.22 2.22 ### 2.22 ### ### 0.2
2015-Jul-23 Thu ### 2.2 ### 2.2 6,577 ### ### ### 0.2
2015-Jul-22 Wed ### ### ### ### 22,728 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 7,145 0 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 0 0.0
2015-Jul-17 Fri ### ### ### ### 0 0.0
2015-Jul-16 Thu ### ### ### ### 0 0.0
2015-Jul-15 Wed ### ### ### ### 7,689 0 ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 0 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 7,482 0 70.3 70.3 0.0
2015-Jul-09 Thu 2.22 2.22 ### ### 15,972 17,728 15.6 15.6 0.0
2015-Jul-08 Wed 2.22 2.22 2.22 2.22 0 0.2
2015-Jul-07 Tue 2.23 2.23 2.22 2.22 6,544 ### 24.6 24.6 0.2
2015-Jul-06 Mon 2.27 2.27 2.23 2.23 ### ### ###
2015-Jul-03 Fri 2.26 2.26 2.26 2.26 0 ###
2015-Jul-02 Thu ### ### 2.26 2.26 9.0 9.0 ###
2015-Jul-01 Wed 2.27 2.27 2.24 2.25 70,821 ### ### ### ###
2015-Jun-30 Tue 2.27 2.27 2.27 2.27 0 0.2
2015-Jun-29 Mon 2.27 2.27 ### 2.27 21,146 ### 83.4 83.4 0.2
2015-Jun-26 Fri 2.27 2.27 2.26 2.27 74.8 74.8 0.2
2015-Jun-25 Thu 2.27 2.27 2.27 2.27 1,586 ### ### ### 0.2
2015-Jun-24 Wed 2.26 2.26 2.26 2.26 73.8 73.8 ###
2015-Jun-23 Tue 2.27 2.27 2.26 2.26 51,756 117,227 29.4 29.4 ###
2015-Jun-22 Mon 2.26 2.26 2.26 2.26 73.3 73.3 ###
2015-Jun-19 Fri 2.26 2.26 2.26 2.26 ### ### ###
2015-Jun-18 Thu 2.26 2.26 2.26 2.26 79.6 79.6 ###
2015-Jun-17 Wed 2.27 2.27 2.25 2.25 5,476 12,375 23.5 23.5 ###
2015-Jun-16 Tue 2.26 2.28 2.25 2.28 83.0 83.0 0.2
2015-Jun-15 Mon ### ### ### ### 75.0 75.0 0.0
2015-Jun-12 Fri ### ### ### ### 650 0 ### ### 0.0
2015-Jun-11 Thu ### ### 2.25 ### ### ### 0.0
2015-Jun-10 Wed 2.42 2.42 2.21 2.25 ### ### ###
2015-Jun-09 Tue 2.4 2.43 ### ### 29.7 29.7 0.0
2015-Jun-05 Fri 2.25 2.25 2.25 2.25 0 ###
2015-Jun-04 Thu 2.25 2.25 ### 2.25 3,572 ### 80.3 80.3 ###
2015-Jun-03 Wed 2.25 2.25 2.25 2.25 0 ###
2015-Jun-02 Tue ### ### 2.25 2.25 ### ### ###
2015-Jun-01 Mon ### ### ### ### 826 0 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### 85.7 85.7 0.0
2015-May-27 Wed ### ### 2.25 2.25 6,242 7,022 ### ### ###
2015-May-26 Tue 2.24 ### 2.24 ### 89.5 89.5 0.0
2015-May-25 Mon 2.23 2.24 2.23 2.24 2,947 6,586 71.9 71.9 ###
2015-May-22 Fri 2.24 2.24 2.24 2.24 80 179 ### ### ###
2015-May-21 Thu 2.23 2.24 2.21 2.24 71.2 71.2 ###
2015-May-20 Wed 2.23 2.23 2.23 2.23 12,086 26,951 ### ### ###
2015-May-19 Tue 2.22 2.23 2.22 2.23 81.9 81.9 ###
2015-May-18 Mon 2.25 2.25 2.24 2.24 12,744 ### 35.6 35.6 ###
2015-May-15 Fri ### ### ### ### 3,722 0 71.5 71.5 0.0
2015-May-14 Thu ### ### ### ### 0 0.0
2015-May-13 Wed ### ### ### ### 16,448 0 ### ### 0.0
2015-May-12 Tue 2.2 2.2 2.2 2.2 0 0.2
2015-May-11 Mon ### 2.2 ### 2.2 5,444 5,988 ### ### 0.2
2015-May-08 Fri ### ### ### ### 252,046 0 90.2 90.2 0.0
2015-May-07 Thu ### ### ### ### ### ### 0.0
2015-May-06 Wed 2 2 2 2 4,370 8,740 ### ### 0.1
2015-May-05 Tue 2 2 2 2 0 0.1
2015-May-04 Mon 2 2 2 2 0 0.1
2015-May-01 Fri 2 ### 2 2 ### ### 0.1
2015-Apr-30 Thu ### ### ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### 0 0.0
2015-Apr-28 Tue 2 ### 2 ### 4,558 4,558 ### ### 0.0
2015-Apr-27 Mon ### ### ### 2 72.8 72.8 0.1
2015-Apr-24 Fri ### ### ### ### 3,326 0 85.3 85.3 0.0
2015-Apr-23 Thu ### ### ### ### 0 0.0
2015-Apr-22 Wed ### ### ### ### 41,928 0 ### ### 0.0
2015-Apr-21 Tue 2 2 ### ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### 844 0 ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 5,555 0 84.7 84.7 0.0
2015-Apr-15 Wed ### ### ### ### 87.2 87.2 0.0
2015-Apr-14 Tue ### ### ### ### 70.1 70.1 0.0
2015-Apr-13 Mon ### ### ### ### 90.8 90.8 0.0
2015-Apr-10 Fri ### ### ### ### 4,855 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 1,321 0 ### ### 0.0
2015-Apr-08 Wed ### 1.925 ### 1.925 2,842 ### ### ### 0.1
2015-Apr-07 Tue ### ### ### ### 2,174 0 ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 80.9 80.9 0.0
2015-Mar-31 Tue 1.89 ### 1.89 ### 398,287 376,381 91.8 91.8 0.0
2015-Mar-30 Mon ### ### ### ### 0 0.0
2015-Mar-27 Fri ### ### ### ### 0 0.0
2015-Mar-26 Thu ### ### ### ### 0 0.0
2015-Mar-25 Wed ### ### ### ### 0 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri 2 2 2 2 0 0.1
2015-Mar-19 Thu ### 2 ### 2 7,871 7,871 73.3 73.3 0.1
2015-Mar-18 Wed 2 2 2 2 0 0.1
2015-Mar-17 Tue ### 2 ### 2 85.0 85.0 0.1
2015-Mar-16 Mon ### ### ### ### 0 0.0
2015-Mar-13 Fri ### ### ### ### ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 1,079,449 0 ### ### 0.0
2015-Mar-11 Wed ### ### ### ### 42,553 0 9.4 9.4 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### 2 ### ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 541 0 26.9 26.9 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 13,987 0 26.7 26.7 0.0
2015-Mar-02 Mon ### 2.21 ### ### 69.4 69.4 0.0
2015-Feb-27 Fri ### ### ### ### 47,227 0 ### ### 0.0
2015-Feb-26 Thu ### 2.25 ### 2.2 ### ### 0.2
2015-Feb-25 Wed ### ### ### ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 14,644 0 86.1 86.1 0.0
2015-Feb-23 Mon 2 ### 2 ### 40,744 40,744 75.4 75.4 0.0
2015-Feb-20 Fri ### 2 ### 2 10,749 10,749 ### ### 0.1
2015-Feb-19 Thu ### ### ### ### 80.9 80.9 0.0
2015-Feb-18 Wed ### ### ### ### 16,254 0 ### ### 0.0
2015-Feb-17 Tue 1.855 1.855 1.855 1.855 73.7 73.7 0.1
2015-Feb-16 Mon 1.85 1.85 1.85 1.85 0 0.1
2015-Feb-13 Fri 1.855 1.855 1.85 1.85 22.1 22.1 0.1
2015-Feb-12 Thu 1.855 1.855 1.855 1.855 ### ### 0.1
2015-Feb-11 Wed 1.855 1.855 1.855 1.855 0 0.1
2015-Feb-10 Tue 1.86 1.86 1.855 1.855 31.7 31.7 0.1
2015-Feb-09 Mon ### ### ### ### 0 0.0
2015-Feb-06 Fri ### ### ### ### ### ### 0.0
2015-Feb-05 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2015-Feb-04 Wed ### 1.85 ### 1.85 ### ### 0.1
2015-Feb-03 Tue 1.84 1.85 1.84 1.85 8,070 14,889 67.9 67.9 0.1
2015-Feb-02 Mon 1.84 1.84 1.83 1.83 ### ### ###
2015-Jan-30 Fri 1.84 1.84 1.84 1.84 71.0 71.0 ###
2015-Jan-29 Thu 1.85 1.85 1.85 1.85 65.7 65.7 0.1
2015-Jan-28 Wed 1.85 1.85 1.84 1.84 29,842 55,058 ### ### ###
2015-Jan-27 Tue 1.85 1.85 1.85 1.85 0 0.1
2015-Jan-23 Fri 1.85 1.85 1.85 1.85 27,641 ### 67.0 67.0 0.1
2015-Jan-22 Thu 1.85 1.85 1.85 1.85 0 0.1
2015-Jan-21 Wed 1.85 1.85 1.85 1.85 66.8 66.8 0.1
2015-Jan-20 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2015-Jan-19 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2015-Jan-16 Fri 1.85 1.85 1.85 1.85 72.7 72.7 0.1
2015-Jan-15 Thu ### ### ### ### 0 0.0
2015-Jan-14 Wed ### ### 1.85 ### ### ### 0.0
2015-Jan-13 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2015-Jan-12 Mon 1.8 1.8 1.8 1.8 1,189 2,140 74.8 74.8 0.1
2015-Jan-09 Fri 1.78 1.78 1.78 1.78 2,187 ### 66.0 66.0 0.1
2015-Jan-08 Thu 1.8 1.8 1.8 1.8 0 0.1
2015-Jan-07 Wed 1.8 1.8 1.77 1.8 8,078 ### ### ### 0.1
2015-Jan-06 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2015-Jan-05 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2015-Jan-02 Fri 1.77 1.77 1.77 1.77 0 ###
2014-Dec-31 Wed 1.77 1.77 1.77 1.77 5,640 9,982 69.2 69.2 ###
2014-Dec-30 Tue 1.75 1.75 1.75 1.75 78.4 78.4 0.1
2014-Dec-29 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2014-Dec-24 Wed 1.75 1.75 1.75 1.75 0 0.1
2014-Dec-23 Tue 1.8 1.8 1.75 1.75 15.5 15.5 0.1
2014-Dec-22 Mon 1.73 1.73 1.73 1.73 10,240 ### ### ### ###
2014-Dec-19 Fri 1.75 1.75 1.75 1.75 0 0.1
2014-Dec-18 Thu 1.75 1.76 1.75 1.75 ### ### 0.1
2014-Dec-17 Wed 1.755 1.755 1.74 1.74 6 ### ### ### 0.1
2014-Dec-16 Tue 1.74 1.74 1.74 1.74 0 0.1
2014-Dec-15 Mon 1.74 1.74 1.74 1.74 0 0.1
2014-Dec-12 Fri 1.74 1.74 1.74 1.74 0 0.1
2014-Dec-11 Thu 1.74 1.74 1.74 1.74 0 0.1
2014-Dec-10 Wed 1.74 1.74 1.74 1.74 72.0 72.0 0.1
2014-Dec-09 Tue 1.74 1.74 1.74 1.74 0 0.1
2014-Dec-08 Mon 1.74 1.745 1.74 1.74 ### ### 0.1
2014-Dec-05 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2014-Dec-04 Thu 1.75 1.75 1.75 1.75 0 0.1
2014-Dec-03 Wed 1.7 1.75 1.7 1.75 2,647 ### 88.2 88.2 0.1
2014-Dec-02 Tue 1.76 1.76 1.76 1.76 0 0.1
2014-Dec-01 Mon 1.76 1.76 1.76 1.76 0 0.1
2014-Nov-28 Fri ### 1.76 ### 1.76 ### ### 0.1
2014-Nov-27 Thu 1.73 1.75 1.73 1.75 ### ### 0.1
2014-Nov-26 Wed ### 1.73 ### 1.73 142,158 ### ### ### ###
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 0 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu 1.58 1.58 1.58 1.58 0 0.1
2014-Nov-19 Wed 1.58 1.58 1.58 1.58 75.6 75.6 0.1
2014-Nov-18 Tue ### ### 1.54 1.55 12.1 12.1 ###
2014-Nov-17 Mon 1.75 1.75 1.75 1.75 0 0.1
2014-Nov-14 Fri 1.75 1.75 1.75 1.75 0 0.1
2014-Nov-13 Thu 1.75 1.75 1.75 1.75 0 0.1
2014-Nov-12 Wed 1.75 1.75 1.75 1.75 81.0 81.0 0.1
2014-Nov-11 Tue 1.75 1.75 1.75 1.75 17,150 ### ### ### 0.1
2014-Nov-10 Mon 1.76 1.76 1.73 1.76 71.6 71.6 0.1
2014-Nov-07 Fri 1.76 1.76 1.76 1.76 0 0.1
2014-Nov-06 Thu 1.77 1.77 1.76 1.76 525 926 35.6 35.6 0.1
2014-Nov-05 Wed ### ### 1.76 1.76 1,673 1,472 34.0 34.0 0.1
2014-Nov-04 Tue 1.77 1.79 1.76 1.79 3,372 5,985 83.8 83.8 0.1
2014-Nov-03 Mon 1.75 1.77 1.75 1.75 101,978 179,481 76.8 76.8 0.1
2014-Oct-31 Fri 1.7 1.73 1.7 1.73 ### ### ###
2014-Oct-30 Thu ### ### ### ### 4 0 77.6 77.6 0.0
2014-Oct-29 Wed 1.675 1.675 ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 856 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 0 0.0
2014-Oct-24 Fri ### ### ### ### 0 0.0
2014-Oct-23 Thu ### ### ### ### 71.7 71.7 0.0
2014-Oct-22 Wed ### ### ### ### 0 0.0
2014-Oct-21 Tue ### ### ### ### 75.7 75.7 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri 1.685 ### 1.685 1.685 ### ### ###
2014-Oct-16 Thu 1.685 ### 1.685 ### ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-14 Tue 1.7 1.7 1.7 1.7 ### ### ###
2014-Oct-13 Mon 1.7 1.7 ### ### ### ### 0.0
2014-Oct-10 Fri 1.7 1.7 1.7 1.7 0 ###
2014-Oct-09 Thu 1.7 1.7 1.7 1.7 7,222 12,277 65.6 65.6 ###
2014-Oct-08 Wed 1.7 1.7 1.7 1.7 0 ###
2014-Oct-07 Tue 1.7 1.7 ### 1.7 77.4 77.4 ###
2014-Oct-06 Mon 1.74 1.74 1.74 1.74 ### ### 0.1
2014-Oct-03 Fri 1.75 1.75 1.75 1.75 0 0.1
2014-Oct-02 Thu 1.75 1.75 1.75 1.75 0 0.1
2014-Oct-01 Wed 1.72 1.75 1.72 1.75 1,020 ### 81.9 81.9 0.1
2014-Sep-30 Tue 1.72 1.72 1.7 1.7 29,527 ### 21.3 21.3 ###
2014-Sep-29 Mon 1.7 1.73 ### 1.7 ### ### ###
2014-Sep-26 Fri 1.74 1.76 1.71 1.76 17,186 ### 81.8 81.8 0.1
2014-Sep-25 Thu 1.72 1.72 1.72 1.72 0 0.1
2014-Sep-24 Wed 1.72 1.72 1.72 1.72 1,180 2,029 76.0 76.0 0.1
2014-Sep-23 Tue 1.72 1.72 1.72 1.72 67.8 67.8 0.1
2014-Sep-22 Mon 1.72 1.72 1.72 1.72 82.7 82.7 0.1
2014-Sep-19 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
2014-Sep-18 Thu 1.73 1.73 1.73 1.73 0 ###
2014-Sep-17 Wed 1.73 1.73 1.73 1.73 0 ###
2014-Sep-16 Tue ### ### 1.72 1.73 41,658 35,825 36.6 36.6 ###
2014-Sep-15 Mon 1.78 1.78 1.78 1.78 0 0.1
2014-Sep-12 Fri 1.775 1.78 1.775 1.78 ### ### 0.1
2014-Sep-11 Thu ### 1.75 ### 1.75 82.3 82.3 0.1
2014-Sep-10 Wed 1.74 1.74 1.74 1.74 75.0 75.0 0.1
2014-Sep-09 Tue 1.74 1.74 1.74 1.74 0 0.1
2014-Sep-08 Mon 1.75 1.75 1.74 1.74 103,579 180,745 ### ### 0.1
2014-Sep-05 Fri 1.8 1.8 1.8 1.8 0 0.1
2014-Sep-04 Thu 1.8 1.8 1.8 1.8 20 ### ### ### 0.1
2014-Sep-03 Wed 1.8 1.8 1.8 1.8 49 88 ### ### 0.1
2014-Sep-02 Tue 1.755 1.775 1.755 1.775 78.7 78.7 ###
2014-Sep-01 Mon 1.72 1.755 1.7 1.755 87.3 87.3 0.1
2014-Aug-29 Fri 1.75 1.75 1.75 1.75 0 0.1
2014-Aug-28 Thu 1.73 1.75 1.73 1.75 ### ### 0.1
2014-Aug-27 Wed 1.7 1.73 1.7 1.73 83.4 83.4 ###
2014-Aug-26 Tue ### ### ### ### 85.0 85.0 0.0
2014-Aug-25 Mon 1.655 ### 1.655 ### 14,884 ### ### ### 0.0
2014-Aug-22 Fri ### ### ### 1.655 ### ### 0.1
2014-Aug-21 Thu 1.58 1.58 1.58 1.58 0 0.1
2014-Aug-20 Wed 1.58 1.58 1.58 1.58 2,028 ### 71.1 71.1 0.1
2014-Aug-19 Tue 1.57 1.57 1.57 1.57 67.3 67.3 0.1
2014-Aug-18 Mon 1.56 1.56 1.56 1.56 0 ###
2014-Aug-15 Fri 1.57 1.57 1.56 1.56 72,243 ### ### ### ###
2014-Aug-14 Thu 1.57 1.57 1.57 1.57 98,920 ### ### ### 0.1
2014-Aug-13 Wed 1.55 1.55 1.55 1.55 0 ###
2014-Aug-12 Tue 1.55 1.55 1.55 1.55 0 ###
2014-Aug-11 Mon 1.55 1.55 1.55 1.55 270 ### 73.1 73.1 ###
2014-Aug-08 Fri 1.55 1.56 1.55 1.55 ### ### ###
2014-Aug-07 Thu 1.56 1.56 1.545 1.55 161,628 250,927 ### ### ###
2014-Aug-06 Wed 1.55 1.55 1.55 1.55 6,923 ### ### ### ###
2014-Aug-05 Tue 1.55 1.55 1.55 1.55 1,446 2,241 79.1 79.1 ###
2014-Aug-04 Mon ### ### ### ### 0 0.0
2014-Aug-01 Fri 1.59 ### 1.59 ### ### ### 0.0
2014-Jul-31 Thu 1.59 ### 1.59 ### ### ### 0.0
2014-Jul-30 Wed ### ### 1.59 1.59 22.9 22.9 ###
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 0 0.0
2014-Jul-25 Fri ### ### ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### 277 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 0 0.0
2014-Jul-22 Tue ### ### ### ### 0 0.0
2014-Jul-21 Mon ### ### ### ### 0 0.0
2014-Jul-18 Fri ### ### ### ### 1,257 0 64.2 64.2 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed 1.59 ### 1.53 ### 21,186 ### 89.7 89.7 0.0
2014-Jul-15 Tue 1.53 ### 1.53 ### 94.9 94.9 0.0
2014-Jul-14 Mon ### ### 1.53 1.53 15,271 11,682 4.9 4.9 ###
2014-Jul-11 Fri ### 1.7 ### ### ### ### 0.0
2014-Jul-10 Thu ### ### 1.58 1.58 9.8 9.8 0.1
2014-Jul-09 Wed ### ### 1.58 1.58 ### ### 0.1
2014-Jul-08 Tue ### ### 1.59 ### ### ### 0.0
2014-Jul-07 Mon ### ### 1.58 ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu 1.48 1.53 1.48 1.525 ### ### 0.1
2014-Jul-02 Wed 1.47 ### 1.47 ### 84.6 84.6 0.0
2014-Jul-01 Tue 1.5 1.5 ### 1.47 32,543 ### ### ### ###
2014-Jun-30 Mon ### 1.575 1.48 1.485 45,251 69,120 ### ### ###
2014-Jun-27 Fri 1.545 ### 1.475 ### 12.1 12.1 0.0
2014-Jun-26 Thu 1.525 1.53 1.475 1.485 16,028 24,082 11.9 11.9 ###
2014-Jun-25 Wed 1.55 1.55 1.46 1.47 14,051 21,146 ### ### ###
2014-Jun-24 Tue 1.53 1.55 1.485 1.55 83.7 83.7 ###
2014-Jun-23 Mon 1.475 1.475 1.475 1.475 684 ### ### ### 0.1
2014-Jun-20 Fri 1.46 1.53 1.46 1.53 58,922 88,088 ### ### ###
2014-Jun-19 Thu 1.485 1.485 1.46 1.46 81,626 ### 17.5 17.5 0.1
2014-Jun-18 Wed 1.46 ### 1.46 1.46 ### ### 0.1
2014-Jun-17 Tue 1.46 ### 1.46 ### 3,353 2,447 ### ### 0.0
2014-Jun-16 Mon 1.46 ### 1.46 ### 781 570 73.1 73.1 0.0
2014-Jun-13 Fri 1.455 1.46 1.45 1.46 737,082 1,072,454 ### ### 0.1
2014-Jun-12 Thu 1.45 1.49 1.45 1.45 75,620 ### ### ### ###
2014-Jun-11 Wed ### ### ### ### 0 0.0
2014-Jun-10 Tue 1.59 1.59 ### ### 6.5 6.5 0.0
2014-Jun-06 Fri ### 1.5 ### 1.5 68.4 68.4 0.1
2014-Jun-05 Thu 1.44 1.5 1.41 1.5 93.5 93.5 0.1
2014-Jun-04 Wed 1.55 1.55 1.44 1.44 3.7 3.7 0.1
2014-Jun-03 Tue ### ### 1.545 1.545 11,076 8,556 ### ### ###
2014-Jun-02 Mon ### ### 1.59 ### 15,182 ### 70.7 70.7 0.0
2014-May-30 Fri 1.575 1.7 1.575 1.59 ### ### ###
2014-May-29 Thu ### ### 1.585 1.59 6,057 ### ### ### ###
2014-May-28 Wed 1.75 1.76 ### ### ### ### 0.0
2014-May-27 Tue 1.75 1.75 1.75 1.75 0 0.1
2014-May-26 Mon 1.75 1.75 1.75 1.75 2,980 ### 70.4 70.4 0.1
2014-May-23 Fri 1.75 1.75 1.71 1.75 ### ### 0.1
2014-May-22 Thu 1.72 1.72 1.71 1.71 39,950 ### 21.5 21.5 0.1
2014-May-21 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2014-May-20 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2014-May-19 Mon 1.72 1.72 1.72 1.72 80.8 80.8 0.1
2014-May-16 Fri 1.8 1.8 1.8 1.8 0 0.1
2014-May-15 Thu 1.8 1.8 1.8 1.8 0 0.1
2014-May-14 Wed ### 1.8 ### 1.8 ### ### 0.1
2014-May-13 Tue 1.8 1.8 1.8 1.8 0 0.1
2014-May-12 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2014-May-09 Fri 1.845 1.845 1.845 1.845 0 ###
2014-May-08 Thu 1.845 1.845 1.845 1.845 0 ###
2014-May-07 Wed 1.845 1.845 1.845 1.845 0 ###
2014-May-06 Tue 1.845 1.845 1.845 1.845 2,183 4,027 70.0 70.0 ###
2014-May-05 Mon 1.85 1.85 1.85 1.85 240 444 ### ### 0.1
2014-May-02 Fri 1.85 1.85 1.85 1.85 314,552 581,921 ### ### 0.1
2014-May-01 Thu 1.85 1.85 1.85 1.85 81.8 81.8 0.1
2014-Apr-30 Wed ### 1.87 1.85 1.87 ### ### ###
2014-Apr-29 Tue 1.87 1.87 1.85 1.85 32,777 ### 35.4 35.4 0.1
2014-Apr-28 Mon 1.87 1.88 1.87 1.87 76.3 76.3 ###
2014-Apr-24 Thu 1.87 ### 1.86 ### 83.2 83.2 0.0
2014-Apr-23 Wed 1.88 1.88 1.87 1.875 8,227 15,425 27.7 27.7 ###
2014-Apr-22 Tue 1.86 1.88 1.86 1.88 84.5 84.5 0.1
2014-Apr-17 Thu 1.85 1.89 1.85 1.86 7,088 13,254 ### ### 0.1
2014-Apr-16 Wed 1.89 1.89 1.87 1.87 2,458 4,621 ### ### ###
2014-Apr-15 Tue ### ### ### ### 0 0.0
2014-Apr-14 Mon ### ### 1.84 ### 1,857 ### 80.5 80.5 0.0
2014-Apr-11 Fri 1.875 1.875 1.875 1.875 598,842 1,122,828 ### ### ###
2014-Apr-10 Thu ### ### ### ### 0 0.0
2014-Apr-09 Wed 1.84 ### ### ### 91.6 91.6 0.0
2014-Apr-08 Tue 1.85 1.85 ### 1.84 28.7 28.7 ###
2014-Apr-07 Mon 1.86 1.86 1.86 1.86 0 0.1
2014-Apr-04 Fri 1.86 1.86 1.855 1.86 70.5 70.5 0.1
2014-Apr-03 Thu 1.86 1.86 1.855 1.86 27,487 51,057 ### ### 0.1
2014-Apr-02 Wed ### ### 1.84 1.86 ### ### 0.1
2014-Apr-01 Tue ### ### 1.89 ### 187,250 176,951 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 0 0.0
2014-Mar-28 Fri ### ### ### ### 0 0.0
2014-Mar-27 Thu ### ### ### ### ### ### 0.0
2014-Mar-26 Wed 1.975 1.975 1.975 1.975 0 ###
2014-Mar-25 Tue ### 1.975 ### 1.975 5,555 5,485 ### ### ###
2014-Mar-24 Mon ### 2 ### ### 22,222 22,222 16.2 16.2 0.0
2014-Mar-21 Fri 1.925 2 1.925 2 91.3 91.3 0.1
2014-Mar-20 Thu 1.82 ### 1.82 ### ### ### 0.0
2014-Mar-19 Wed 1.81 1.89 1.8 1.89 9,683 ### ### ### ###
2014-Mar-18 Tue ### ### ### ### 1,887 0 ### ### 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 0 0.0
2014-Mar-13 Thu ### ### ### ### 182,586 0 70.4 70.4 0.0
2014-Mar-12 Wed ### ### ### ### 24,952 0 74.0 74.0 0.0
2014-Mar-11 Tue ### ### ### ### 75.5 75.5 0.0
2014-Mar-10 Mon ### ### ### ### 73.5 73.5 0.0
2014-Mar-07 Fri ### ### ### ### 13,054 0 ### ### 0.0
2014-Mar-06 Thu ### ### ### ### 84.3 84.3 0.0
2014-Mar-05 Wed ### ### ### ### 21.3 21.3 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 43,824 0 78.2 78.2 0.0
2014-Feb-28 Fri ### ### ### ### 5,650 0 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 9,588 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 0 0.0
2014-Feb-25 Tue ### ### ### ### 13,885 0 76.7 76.7 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 95.7 95.7 0.0
2014-Feb-20 Thu ### ### ### ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### 76.2 76.2 0.0
2014-Feb-18 Tue ### ### 1.925 ### 85.1 85.1 0.0
2014-Feb-17 Mon 1.985 ### 1.975 ### 73.8 73.8 0.0
2014-Feb-14 Fri ### 1.985 1.975 1.985 69.9 69.9 ###
2014-Feb-13 Thu ### ### ### ### 70.8 70.8 0.0
2014-Feb-12 Wed ### 1.985 ### ### 17,824 ### 14.0 14.0 0.0
2014-Feb-11 Tue ### ### ### ### 2,042 0 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### ### 0 0.0
2014-Feb-06 Thu ### 1.985 1.85 ### ### ### 0.0
2014-Feb-05 Wed ### 1.975 ### ### 77.5 77.5 0.0
2014-Feb-04 Tue ### 2 ### 1.975 11,353 11,353 ### ### ###
2014-Feb-03 Mon ### ### 1.985 ### 2,476 2,457 ### ### 0.0
2014-Jan-31 Fri 1.87 ### 1.87 ### 95.4 95.4 0.0
2014-Jan-30 Thu ### ### ### ### 0 0.0
2014-Jan-29 Wed ### ### ### ### 0 0.0
2014-Jan-28 Tue ### ### ### ### 0 0.0
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### ### ### ### 0 0.0
2014-Jan-22 Wed ### ### 1.985 ### ### ### 0.0
2014-Jan-21 Tue ### ### ### 2 ### ### 0.1
2014-Jan-20 Mon ### ### ### ### 5 0 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 0 0.0
2014-Jan-16 Thu ### 2 ### ### 26,743 26,743 63.1 63.1 0.0
2014-Jan-15 Wed ### ### ### ### 14,020 0 84.9 84.9 0.0
2014-Jan-14 Tue ### ### ### ### 89.8 89.8 0.0
2014-Jan-13 Mon 1.985 ### 1.985 ### 27,472 ### ### ### 0.0
2014-Jan-10 Fri 2 2 ### ### 26.9 26.9 0.0
2014-Jan-09 Thu 2 2 ### 2 ### ### 0.1
2014-Jan-08 Wed ### ### 2 2 ### ### 0.1
2014-Jan-07 Tue 2 2.025 2 ### 9,123 ### ### ### 0.0
2014-Jan-06 Mon ### ### ### ### 9,049 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 84.7 84.7 0.0
2014-Jan-02 Thu ### ### ### ### 83.6 83.6 0.0
2013-Dec-31 Tue ### ### ### ### 125 0 69.1 69.1 0.0
2013-Dec-30 Mon 2 ### 1.975 ### 10,681 10,547 86.4 86.4 0.0
2013-Dec-27 Fri 2 2 2 2 0 0.1
2013-Dec-24 Tue ### 2 ### 2 13,574 13,574 ### ### 0.1
2013-Dec-23 Mon ### ### 1.955 1.955 15,983 15,623 ### ### ###
2013-Dec-20 Fri 2 2 ### 1.955 22,725 22,725 14.9 14.9 ###
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### 1.955 ### 10,877 ### 80.3 80.3 0.0
2013-Dec-17 Tue ### 2 ### ### 47,581 47,581 ### ### 0.0
2013-Dec-16 Mon 1.955 1.955 1.955 1.955 3,175 ### ### ### ###
2013-Dec-13 Fri 2 2 2 2 0 0.1
2013-Dec-12 Thu ### 2 ### 2 26,684 26,684 ### ### 0.1
2013-Dec-11 Wed ### ### 2 2 ### ### 0.1
2013-Dec-10 Tue ### ### 2 ### 18.3 18.3 0.0
2013-Dec-09 Mon ### ### ### ### 30,529 0 ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 90.2 90.2 0.0
2013-Dec-05 Thu ### ### ### ### 12.9 12.9 0.0
2013-Dec-04 Wed ### 2.22 ### ### 26,178 29,057 92.0 92.0 0.0
2013-Dec-03 Tue ### ### ### ### 88,351 0 90.2 90.2 0.0
2013-Dec-02 Mon ### 2.2 ### 2.2 ### ### 0.2
2013-Nov-29 Fri ### 2.2 ### ### 71.9 71.9 0.0
2013-Nov-28 Thu ### 2.21 ### 2.21 ### ### 0.2
2013-Nov-27 Wed ### 2.2 ### ### 823 ### ### ### 0.0
2013-Nov-26 Tue ### 2.21 ### ### 488,987 ### 74.4 74.4 0.0
2013-Nov-25 Mon ### 2.21 ### ### 75.0 75.0 0.0
2013-Nov-22 Fri ### 2.21 ### ### ### ### 0.0
2013-Nov-21 Thu ### 2.21 ### ### 1,957 ### ### ### 0.0
2013-Nov-20 Wed ### 2.25 ### 2.25 ### ### ###
2013-Nov-19 Tue ### ### ### ### 1,181 0 76.9 76.9 0.0
2013-Nov-18 Mon 2.23 2.24 ### 2.22 19,885 22,271 ### ### 0.2
2013-Nov-15 Fri 2.23 2.24 2.22 2.23 63.1 63.1 ###
2013-Nov-14 Thu 2.25 2.25 2.23 2.24 ### ### ###
2013-Nov-13 Wed 2.24 2.25 2.21 2.24 ### ### ###
2013-Nov-12 Tue 2.24 2.24 2.24 2.24 0 ###
2013-Nov-11 Mon 2.23 2.25 2.23 2.24 227,253 509,046 82.8 82.8 ###
2013-Nov-08 Fri 2.23 2.25 ### 2.25 79.0 79.0 ###
2013-Nov-07 Thu 2.22 2.22 2.22 2.22 11,280 25,041 ### ### 0.2
2013-Nov-06 Wed 2.22 2.26 2.22 2.26 86.2 86.2 ###
2013-Nov-05 Tue ### ### ### ### 0 0.0
2013-Nov-04 Mon ### ### ### ### 0 0.0
2013-Nov-01 Fri 2.22 ### 2.22 ### 817,843 ### 91.9 91.9 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0
2013-Oct-30 Wed 2.25 ### 2.25 ### ### ### 0.0
2013-Oct-29 Tue 2.25 2.4 2.25 ### 2,227 5,177 95.1 95.1 0.0
2013-Oct-28 Mon 2.28 ### 2.21 ### 19,973 22,070 ### ### 0.0
2013-Oct-25 Fri 2.23 2.29 2.23 2.27 10,722 ### ### ### 0.2
2013-Oct-24 Thu 2.23 2.23 2.23 2.23 ### ### ###
2013-Oct-23 Wed 2.22 ### ### 2.23 23,970 0 73.3 73.3 ###
2013-Oct-22 Tue 2.26 2.26 2.2 2.22 16.5 16.5 0.2
2013-Oct-21 Mon ### ### 2.21 2.24 ### ### ###
2013-Oct-18 Fri ### 2.42 ### 2.42 83,372 100,880 92.4 92.4 0.2
2013-Oct-17 Thu 2.4 2.42 ### ### 9.3 9.3 0.0
2013-Oct-16 Wed ### 2.42 ### 2.42 ### ### 0.2
2013-Oct-15 Tue 2.4 2.42 ### 2.42 75.7 75.7 0.2
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri 2.4 2.42 2.4 2.42 997,873 2,404,873 ### ### 0.2
2013-Oct-10 Thu 2.42 2.42 2.42 2.42 0 0.2
2013-Oct-09 Wed 2.4 2.42 2.4 2.42 ### ### 0.2
2013-Oct-08 Tue ### 2.42 ### 2.4 81.3 81.3 ###
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 2.4 2.4 2.4 2.4 8,652 ### ### ### ###
2013-Oct-03 Thu 2.42 2.42 2.42 2.42 0 0.2
2013-Oct-02 Wed 2.42 2.42 2.42 2.42 ### ### 0.2
2013-Oct-01 Tue 2.4 2.42 2.4 2.42 4,381 10,558 ### ### 0.2
2013-Sep-30 Mon ### 2.42 ### 2.41 95.4 95.4 0.2
2013-Sep-27 Fri ### ### ### ### 25,378 0 ### ### 0.0
2013-Sep-26 Thu 2.42 2.43 ### ### 169,921 206,454 ### ### 0.0
2013-Sep-25 Wed 2.43 2.45 2.4 2.44 21,141 ### 67.3 67.3 0.2
2013-Sep-24 Tue 2.47 2.49 2.47 2.48 ### ### 0.2
2013-Sep-23 Mon 2.47 2.53 2.47 2.47 2,171 5,427 73.2 73.2 ###
2013-Sep-20 Fri 2.45 2.5 2.43 2.47 20,655 ### ### ### ###
2013-Sep-19 Thu 2.4 2.48 2.4 2.48 63,043 153,824 ### ### 0.2
2013-Sep-18 Wed ### 2.42 ### 2.4 78,785 95,329 ### ### ###
2013-Sep-17 Tue ### ### ### ### 49,129 0 ### ### 0.0
2013-Sep-16 Mon ### ### 2.22 ### 11,987 ### ### ### 0.0
2013-Sep-13 Fri ### ### ### ### 18.5 18.5 0.0
2013-Sep-12 Thu ### ### 2.27 ### 73.1 73.1 0.0
2013-Sep-11 Wed 2.26 2.42 ### 2.42 10,948 13,247 ### ### 0.2
2013-Sep-10 Tue 2.26 ### 2.2 ### 87.1 87.1 0.0
2013-Sep-09 Mon 2.23 2.26 2.2 2.26 80.9 80.9 ###
2013-Sep-06 Fri 2.25 2.25 2.2 2.2 4,750 ### ### ### 0.2
2013-Sep-05 Thu 2.26 2.26 2.26 2.26 0 ###
2013-Sep-04 Wed 2.26 2.26 2.26 2.26 ### ### ###
2013-Sep-03 Tue 2.27 2.27 ### 2.26 ### ### ###
2013-Sep-02 Mon ### 2.27 ### 2.27 5,883 6,677 92.5 92.5 0.2
2013-Aug-30 Fri ### 2.27 ### 2.26 89.3 89.3 ###
2013-Aug-29 Thu ### ### ### ### 25.2 25.2 0.0
2013-Aug-28 Wed 2.24 2.24 2.24 2.24 0 ###
2013-Aug-27 Tue 2.23 2.25 2.21 2.24 74.8 74.8 ###
2013-Aug-26 Mon 2.24 2.24 2.24 2.24 74.3 74.3 ###
2013-Aug-23 Fri 2.24 2.24 ### 2.24 112,855 ### 63.9 63.9 ###
2013-Aug-22 Thu 2.2 2.25 ### 2.22 86,778 97,625 76.4 76.4 0.2
2013-Aug-21 Wed ### 2.24 ### 2.2 ### ### 0.2
2013-Aug-20 Tue 2.29 2.29 2.24 2.25 19,948 45,182 20.3 20.3 ###
2013-Aug-19 Mon 2.21 2.29 2.21 2.27 87.0 87.0 0.2
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 8,485 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 18,223 0 ### ### 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 21 0 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### 21 0 ### ### 0.0
2013-Aug-07 Wed ### 2.41 ### ### 32.0 32.0 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 17.1 17.1 0.0
2013-Aug-02 Fri ### 2.4 ### 2.4 84.8 84.8 ###
2013-Aug-01 Thu 2.4 2.4 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 68,821 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 79.9 79.9 0.0
2013-Jul-29 Mon ### ### ### ### 6,986 0 75.3 75.3 0.0
2013-Jul-26 Fri ### ### 2.25 2.25 13.6 13.6 ###
2013-Jul-25 Thu ### ### ### ### 0 0.0
2013-Jul-24 Wed ### ### ### ### 23.6 23.6 0.0
2013-Jul-23 Tue ### ### ### ### 19,248 0 ### ### 0.0
2013-Jul-22 Mon ### ### 2.25 ### ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 8,079 0 74.1 74.1 0.0
2013-Jul-18 Thu ### ### ### ### 247,046 0 73.4 73.4 0.0
2013-Jul-17 Wed ### ### ### ### 143 0 ### ### 0.0
2013-Jul-16 Tue 2.2 2.23 2.2 2.23 3,425 7,586 ### ### ###
2013-Jul-15 Mon 2.27 2.27 2.2 2.2 11.6 11.6 0.2
2013-Jul-12 Fri 2.25 ### 2.2 2.27 ### ### 0.2
2013-Jul-11 Thu 2.43 2.44 2.27 2.27 12,425 ### 3.6 3.6 0.2
2013-Jul-10 Wed 2.43 2.47 2.43 2.47 ### ### ###
2013-Jul-09 Tue 2.4 2.48 2.4 2.43 46,379 ### ### ### ###
2013-Jul-08 Mon 2.2 2.44 2.2 2.4 39,679 92,055 ### ### ###
2013-Jul-05 Fri ### ### ### ### 5,343 0 75.2 75.2 0.0
2013-Jul-04 Thu ### ### ### ### 35,283 0 89.8 89.8 0.0
2013-Jul-03 Wed ### ### ### ### 73,323 0 ### ### 0.0
2013-Jul-02 Tue ### 1.985 ### 1.985 71.3 71.3 ###
2013-Jul-01 Mon ### 1.975 ### ### 45,146 44,581 ### ### 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed 1.925 1.925 1.925 1.925 ### ### 0.1
2013-Jun-25 Tue ### ### ### ### 172,825 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 12,825 0 29.9 29.9 0.0
2013-Jun-21 Fri ### ### ### ### 237,442 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### 1.945 30,245 0 ### ### 0.1
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue ### ### 1.955 ### 13,087 ### ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 30,973 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 32,887 0 21.3 21.3 0.0
2013-Jun-13 Thu ### ### ### 1.955 77,070 0 ### ### ###
2013-Jun-12 Wed 2 2 1.955 1.955 50,081 ### 19.3 19.3 ###
2013-Jun-11 Tue ### 2 ### 2 16,948 16,948 ### ### 0.1
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 2 2 ### ### 51,258 51,258 ### ### 0.0
2013-Jun-05 Wed 2 2 ### 2 26,328 26,328 ### ### 0.1
2013-Jun-04 Tue ### 2 ### ### 31,727 31,727 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 9,655 0 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 15,687 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 78.5 78.5 0.0
2013-May-29 Wed ### ### ### ### 24.8 24.8 0.0
2013-May-28 Tue ### 1.975 ### ### ### ### 0.0
2013-May-27 Mon ### ### ### ### 24.4 24.4 0.0
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### 2 ### ### ### ### 0.0
2013-May-22 Wed ### ### ### ### 478,778 0 ### ### 0.0
2013-May-21 Tue 2.2 2.2 ### ### 1.9 1.9 0.0
2013-May-20 Mon 2.85 2.88 2.8 2.88 82.9 82.9 0.2
2013-May-17 Fri ### 2.81 ### 2.81 610,744 ### 92.5 92.5 ###
2013-May-16 Thu 2.89 ### ### ### 15,754 0 ### ### 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### ### 3 127,122 0 ### ### 0.2
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### ### ### ### 76,441 0 17.2 17.2 0.0
2013-May-09 Thu ### ### ### ### 191,049 0 ### ### 0.0
2013-May-08 Wed ### ### ### ### 0 0.0
2013-May-07 Tue 3 ### 3 ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 24,052 0 ### ### 0.0
2013-May-03 Fri ### ### ### ### 90.0 90.0 0.0
2013-May-02 Thu ### ### ### ### 51,570 0 ### ### 0.0
2013-May-01 Wed ### ### ### ### 31,158 0 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 11.7 11.7 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 0 0.0
2013-Apr-24 Wed ### ### ### ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### 2.89 ### 393,125 ### 76.0 76.0 0.0
2013-Apr-22 Mon 2.88 2.88 2.88 2.88 70.4 70.4 0.2
2013-Apr-19 Fri 2.82 ### 2.82 ### 93.7 93.7 0.0
2013-Apr-18 Thu 2.83 2.85 2.82 2.82 27,772 ### ### ### ###
2013-Apr-17 Wed 2.83 2.83 2.83 2.83 ### ### 0.2
2013-Apr-16 Tue 2.8 2.85 2.78 2.82 ### ### ###
2013-Apr-15 Mon 2.89 2.89 2.75 2.81 143,542 404,788 26.0 26.0 ###
2013-Apr-12 Fri ### ### ### ### 14.3 14.3 0.0
2013-Apr-11 Thu ### ### ### ### 24.0 24.0 0.0
2013-Apr-10 Wed ### ### ### ### 24,559 0 16.0 16.0 0.0
2013-Apr-09 Tue ### ### ### ### 6,222 0 65.6 65.6 0.0
2013-Apr-08 Mon ### ### ### ### 29.6 29.6 0.0
2013-Apr-05 Fri ### ### ### ### 3,572 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 6,872 0 ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 35.7 35.7 0.0
2013-Apr-02 Tue ### ### ### ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 1,500,821 0 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 31.4 31.4 0.0
2013-Mar-25 Mon ### ### ### ### 71.8 71.8 0.0
2013-Mar-22 Fri ### ### ### ### 0 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed 3.22 3.23 3.22 3.23 ### ### ###
2013-Mar-19 Tue 3.27 3.27 3.27 3.27 ### ### ###
2013-Mar-18 Mon ### 3.2 ### ### 19,222 30,755 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 520 0 ### ### 0.0
2013-Mar-14 Thu ### ### ### ### 8,755 0 ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 8,346 0 75.2 75.2 0.0
2013-Mar-12 Tue ### ### ### ### 78.7 78.7 0.0
2013-Mar-11 Mon 3.2 3.2 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 1,325 0 ### ### 0.0
2013-Mar-07 Thu 3.29 3.53 3.29 ### ### ### 0.0
2013-Mar-06 Wed 3.2 3.29 3.2 3.29 1,158 3,757 86.8 86.8 ###
2013-Mar-05 Tue 3.29 3.29 3.28 3.29 74.0 74.0 ###
2013-Mar-04 Mon ### ### 3.29 3.29 41.7 41.7 ###
2013-Mar-01 Fri 3.29 3.29 3.22 3.29 ### ### ###
2013-Feb-28 Thu 3.25 ### 3.2 3.29 75.6 75.6 ###
2013-Feb-27 Wed ### 3.26 ### 3.2 82.3 82.3 0.2
2013-Feb-26 Tue 3.25 3.25 ### ### 11.4 11.4 0.0
2013-Feb-25 Mon 3.21 ### ### ### 120,420 0 ### ### 0.0
2013-Feb-22 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2013-Feb-21 Thu ### 3.24 ### ### 154,551 250,372 ### ### 0.0
2013-Feb-20 Wed 3.57 3.57 3.21 3.22 1.8 1.8 0.2
2013-Feb-19 Tue ### ### ### ### 2,928 0 ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 3,585 0 ### ### 0.0
2013-Feb-15 Fri ### ### 3.55 ### 8,581 ### ### ### 0.0
2013-Feb-14 Thu ### ### 3.54 3.59 28.9 28.9 ###
2013-Feb-13 Wed ### ### 3.56 3.56 12.4 12.4 0.3
2013-Feb-12 Tue 3.5 ### 3.5 ### ### ### 0.0
2013-Feb-11 Mon 3.47 3.48 3.46 3.46 30.6 30.6 0.2
2013-Feb-08 Fri 3.45 3.52 3.45 3.47 1,677 5,844 ### ### 0.2
2013-Feb-07 Thu 3.46 3.54 3.46 3.47 27,582 ### ### ### 0.2
2013-Feb-06 Wed 3.56 3.57 3.45 3.45 12.9 12.9 ###
2013-Feb-05 Tue 3.54 3.55 3.45 3.45 969,147 ### ### ### ###
2013-Feb-04 Mon 3.47 3.55 3.41 3.46 144,772 ### 37.5 37.5 0.2
2013-Feb-01 Fri ### 3.58 ### 3.55 93.3 93.3 ###
2013-Jan-31 Thu 3.4 3.4 ### ### 10,082 ### ### ### 0.0
2013-Jan-30 Wed ### 3.43 ### 3.385 74.3 74.3 ###
2013-Jan-29 Tue 3.41 3.44 ### ### 9,152 15,741 21.4 21.4 0.0
2013-Jan-25 Fri 3.23 3.45 3.23 3.4 46,046 ### ### ### 0.2
2013-Jan-24 Thu ### ### ### ### 0 0.0
2013-Jan-23 Wed 3.2 3.23 ### ### ### ### 0.0
2013-Jan-22 Tue 3.25 3.25 3.2 3.2 22.8 22.8 0.2
2013-Jan-21 Mon 3.23 3.23 3.23 3.23 0 ###
2013-Jan-18 Fri 3.23 3.23 3.23 3.23 70.5 70.5 ###
2013-Jan-17 Thu 3.23 3.24 3.23 3.23 5,886 19,041 ### ### ###
2013-Jan-16 Wed 3.27 3.27 3.22 3.23 ### ### ###
2013-Jan-15 Tue ### 3.27 ### 3.25 4,742 7,753 ### ### 0.2
2013-Jan-14 Mon 3.25 3.25 3.25 3.25 644 ### 71.3 71.3 0.2
2013-Jan-11 Fri 3.25 3.25 3.25 3.25 0 0.2
2013-Jan-10 Thu 3.26 3.26 3.25 3.25 ### ### 0.2
2013-Jan-09 Wed 3.25 3.29 3.25 3.29 2,529 ### 79.9 79.9 ###
2013-Jan-08 Tue 3.26 3.26 3.25 3.25 3,686 ### 36.6 36.6 0.2
2013-Jan-07 Mon 3.25 3.29 3.25 3.26 9,559 31,257 78.9 78.9 0.2
2013-Jan-04 Fri 3.26 3.28 3.25 3.26 77.4 77.4 0.2
2013-Jan-03 Thu 3.28 3.29 3.25 3.26 ### ### 0.2
2013-Jan-02 Wed 3.28 3.28 3.2 3.2 722 ### ### ### 0.2
2012-Dec-31 Mon 3.28 3.28 ### ### 1,841 ### 5.2 5.2 0.0
2012-Dec-28 Fri ### ### ### ### 0 0.0
2012-Dec-27 Thu ### ### ### ### 0 0.0
2012-Dec-24 Mon 3.27 3.29 ### ### 10.3 10.3 0.0
2012-Dec-21 Fri 3.27 3.27 3.26 3.27 75.6 75.6 ###
2012-Dec-20 Thu 3.2 3.22 3.2 3.2 2,246 ### 70.2 70.2 0.2
2012-Dec-19 Wed 3.28 3.29 3.2 3.2 ### ### 0.2
2012-Dec-18 Tue ### 3.29 ### 3.28 86.1 86.1 0.2
2012-Dec-17 Mon ### ### ### ### 86.6 86.6 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 95,783 0 72.1 72.1 0.0
2012-Dec-12 Wed ### 3.22 ### ### 3,080 4,958 82.6 82.6 0.0
2012-Dec-11 Tue 3.23 3.23 3.23 3.23 0 ###
2012-Dec-10 Mon 3.23 3.23 3.23 3.23 0 ###
2012-Dec-07 Fri 3.2 3.23 3.2 3.23 12,486 40,142 76.1 76.1 ###
2012-Dec-06 Thu 3.2 3.2 ### 3.2 ### ### 0.2
2012-Dec-05 Wed 3.2 3.23 3.2 3.2 74,454 ### 67.2 67.2 0.2
2012-Dec-04 Tue ### ### ### ### 0 0.0
2012-Dec-03 Mon ### ### ### ### 2,786 0 ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 0 0.0
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### 3 ### ### 141,952 212,928 ### ### 0.0
2012-Nov-27 Tue ### 3 ### ### 14,184 21,276 ### ### 0.0
2012-Nov-26 Mon 3 3 3 3 0 0.2
2012-Nov-23 Fri ### 3 ### 3 ### ### 0.2
2012-Nov-22 Thu ### ### ### ### 399,783 0 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon 3 3 2.87 ### ### ### 0.0
2012-Nov-16 Fri ### 3 2.88 ### 19,276 56,671 ### ### 0.0
2012-Nov-15 Thu 3 3 ### 3 284,289 ### 75.1 75.1 0.2
2012-Nov-14 Wed ### 3 ### 3 93.2 93.2 0.2
2012-Nov-13 Tue ### 3 ### 3 ### ### 0.2
2012-Nov-12 Mon ### 3 ### ### 11,148 16,722 72.9 72.9 0.0
2012-Nov-09 Fri ### ### 2.86 2.86 6.5 6.5 0.2
2012-Nov-08 Thu 3 3 3 3 0 0.2
2012-Nov-07 Wed 3 3 3 3 0 0.2
2012-Nov-06 Tue 3 3 3 3 0 0.2
2012-Nov-05 Mon 2.89 3 2.89 3 70,074 ### ### ### 0.2
2012-Nov-02 Fri ### ### ### ### 0 0.0
2012-Nov-01 Thu 2.89 ### 2.89 ### 79.5 79.5 0.0
2012-Oct-31 Wed 2.85 2.85 2.85 2.85 1,222 3,482 66.8 66.8 ###
2012-Oct-30 Tue 2.86 2.87 2.85 2.85 35.4 35.4 ###
2012-Oct-29 Mon 2.86 2.86 2.86 2.86 ### ### 0.2
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Oct-24 Wed 2.85 2.85 2.85 2.85 ### ### ###
2012-Oct-23 Tue 2.85 2.87 2.85 2.85 8,655 24,753 ### ### ###
2012-Oct-22 Mon 2.83 2.85 2.83 2.85 29,579 ### 72.8 72.8 ###
2012-Oct-19 Fri 2.83 2.85 2.83 2.85 326 925 ### ### ###
2012-Oct-18 Thu 2.83 2.85 2.83 2.85 2,222 ### 74.5 74.5 ###
2012-Oct-17 Wed 2.83 2.85 2.83 2.85 4,057 11,521 74.0 74.0 ###
2012-Oct-16 Tue 2.83 2.85 2.83 2.85 79.3 79.3 ###
2012-Oct-15 Mon 2.85 2.85 2.83 2.84 29.8 29.8 0.2
2012-Oct-12 Fri 2.89 2.89 2.85 2.85 90,185 ### 16.3 16.3 ###
2012-Oct-11 Thu 2.89 2.89 2.89 2.89 0 ###
2012-Oct-10 Wed 2.86 ### 2.86 2.89 ### ### ###
2012-Oct-09 Tue 2.82 2.85 2.82 2.85 76.0 76.0 ###
2012-Oct-08 Mon 2.83 2.86 2.83 2.85 1,380 3,926 ### ### ###
2012-Oct-05 Fri 2.88 2.88 2.88 2.88 0 0.2
2012-Oct-04 Thu 2.88 2.88 2.88 2.88 66.9 66.9 0.2
2012-Oct-03 Wed ### ### 2.88 2.88 7,222 ### ### ### 0.2
2012-Oct-02 Tue 2.8 ### 2.8 ### 90.1 90.1 0.0
2012-Oct-01 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2012-Sep-28 Fri 2.8 2.85 2.8 2.8 66.2 66.2 0.2
2012-Sep-27 Thu 2.79 2.8 2.79 2.8 618,478 1,728,646 ### ### 0.2
2012-Sep-26 Wed 2.8 2.8 2.8 2.8 0 0.2
2012-Sep-25 Tue 2.8 2.8 2.8 2.8 0 0.2
2012-Sep-24 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2012-Sep-21 Fri 2.76 2.8 2.75 2.8 79.6 79.6 0.2
2012-Sep-20 Thu 2.71 2.71 2.71 2.71 72.0 72.0 ###
2012-Sep-19 Wed 2.8 2.8 2.8 2.8 65.8 65.8 0.2
2012-Sep-18 Tue 2.77 2.77 2.7 2.7 ### ### 0.2
2012-Sep-17 Mon ### ### ### ### 2,720 0 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 703,974 0 ### ### 0.0
2012-Sep-13 Thu ### ### ### ### 442 0 73.5 73.5 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 0 0.0
2012-Sep-10 Mon ### ### ### ### 9,525 0 72.1 72.1 0.0
2012-Sep-07 Fri ### ### 2.58 2.58 ### ### 0.2
2012-Sep-06 Thu ### ### ### ### 0 0.0
2012-Sep-05 Wed ### ### ### ### 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### ### 0 0.0
2012-Sep-03 Mon ### ### ### ### 109,244 0 19.7 19.7 0.0
2012-Aug-31 Fri ### ### ### ### 85.6 85.6 0.0
2012-Aug-30 Thu 2.51 ### 2.51 ### 94.7 94.7 0.0
2012-Aug-29 Wed ### ### ### ### 0 0.0
2012-Aug-28 Tue ### ### ### ### 0 0.0
2012-Aug-27 Mon ### ### ### ### 3,844 0 ### ### 0.0
2012-Aug-24 Fri ### ### 2.51 2.51 ### ### ###
2012-Aug-23 Thu ### ### ### ### 0 0.0
2012-Aug-22 Wed ### ### ### ### 83,625 0 ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 14,683 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 69.0 69.0 0.0
2012-Aug-17 Fri ### ### ### ### 60,720 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 0 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 7,824 0 73.3 73.3 0.0
2012-Aug-13 Mon ### ### ### ### 12,589 0 ### ### 0.0
2012-Aug-10 Fri 2.58 2.58 2.58 2.58 0 0.2
2012-Aug-09 Thu 2.58 2.58 2.58 2.58 5,084 ### 70.5 70.5 0.2
2012-Aug-08 Wed 2.49 2.55 2.49 2.55 85.9 85.9 0.2
2012-Aug-07 Tue 2.4 2.4 2.4 2.4 ### ### ###
2012-Aug-06 Mon ### ### ### ### 250 0 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### 6,155 0 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 450 0 ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 0 0.0
2012-Jul-26 Thu 2.29 ### 2.29 ### 5,920 6,778 ### ### 0.0
2012-Jul-25 Wed 2.29 2.29 2.29 2.29 4,350 ### ### ### ###
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 0 0.0
2012-Jul-20 Fri ### ### ### ### 5,556 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 340 0 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri 2.25 2.25 2.25 2.25 0 ###
2012-Jul-12 Thu 2.25 2.25 2.25 2.25 0 ###
2012-Jul-11 Wed 2.25 2.25 2.25 2.25 2,158 4,855 ### ### ###
2012-Jul-10 Tue 2.25 2.25 2.25 2.25 882 1,984 ### ### ###
2012-Jul-09 Mon 2.25 2.25 2.25 2.25 0 ###
2012-Jul-06 Fri 2.25 2.25 2.25 2.25 15,277 34,373 ### ### ###
2012-Jul-05 Thu 2.25 2.25 2.25 2.25 250 ### ### ### ###
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 72.9 72.9 0.0
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 0 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 0 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 0 0.0
2012-Jun-19 Tue ### ### ### ### 74.0 74.0 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 0 0.0
2012-Jun-14 Thu ### ### ### ### 8,320 0 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 18,684 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 0 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 0 0.0
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 19,885 0 67.5 67.5 0.0
2012-Jun-04 Mon ### ### ### ### 25.8 25.8 0.0
2012-Jun-01 Fri ### ### ### ### 77.7 77.7 0.0
2012-May-31 Thu 2.45 2.45 2.45 2.45 0 0.2
2012-May-30 Wed 2.45 2.45 2.45 2.45 0 0.2
2012-May-29 Tue 2.45 2.45 2.45 2.45 0 0.2
2012-May-28 Mon 2.45 2.45 2.45 2.45 0 0.2
2012-May-25 Fri 2.45 2.45 2.45 2.45 6,183 15,148 74.8 74.8 0.2
2012-May-24 Thu 2.48 2.48 2.45 2.45 ### ### 0.2
2012-May-23 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2012-May-22 Tue 2.45 2.45 2.45 2.45 0 0.2
2012-May-21 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2012-May-18 Fri 2.43 2.43 2.43 2.43 14,727 35,786 81.0 81.0 ###
2012-May-17 Thu 2.43 2.43 2.43 2.43 43,671 106,120 ### ### ###
2012-May-16 Wed 2.5 2.5 2.5 2.5 64,423 161,057 87.1 87.1 0.2
2012-May-15 Tue 2.5 2.5 2.5 2.5 80.1 80.1 0.2
2012-May-14 Mon 2.52 2.52 2.52 2.52 ### ### ###
2012-May-11 Fri 2.52 2.52 2.52 2.52 0 ###
2012-May-10 Thu 2.52 2.52 2.52 2.52 0 ###
2012-May-09 Wed 2.52 2.52 2.52 2.52 ### ### ###
2012-May-08 Tue 2.55 2.55 2.55 2.55 0 0.2
2012-May-07 Mon 2.5 2.55 2.5 2.55 21,543 ### ### ### 0.2
2012-May-04 Fri 2.5 2.5 2.5 2.5 78.3 78.3 0.2
2012-May-03 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2012-May-02 Wed 2.5 2.5 2.5 2.5 71.2 71.2 0.2
2012-May-01 Tue 2.5 2.5 2.5 2.5 16,686 ### 68.1 68.1 0.2
2012-Apr-30 Mon 2.5 2.5 2.5 2.5 68,041 ### ### ### 0.2
2012-Apr-27 Fri 2.5 2.5 2.49 2.5 9,480 23,652 ### ### 0.2
2012-Apr-26 Thu 2.5 2.5 2.5 2.5 0 0.2
2012-Apr-24 Tue 2.5 2.5 2.5 2.5 28,977 72,442 ### ### 0.2
2012-Apr-23 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Apr-20 Fri 2.4 2.5 2.4 2.5 9,388 ### ### ### 0.2
2012-Apr-19 Thu 2.5 2.5 2.5 2.5 0 0.2
2012-Apr-18 Wed 2.5 2.5 2.5 2.5 0 0.2
2012-Apr-17 Tue 2.5 2.5 2.5 2.5 0 0.2
2012-Apr-16 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Apr-13 Fri 2.58 2.58 2.5 2.5 8.8 8.8 0.2
2012-Apr-12 Thu 2.59 2.59 2.59 2.59 4,883 12,646 67.6 67.6 0.2
2012-Apr-11 Wed ### ### 2.56 2.56 12,946 16,570 21.5 21.5 0.2
2012-Apr-10 Tue ### ### 2.58 2.58 ### ### 0.2
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed ### ### 2.57 ### 235,085 302,084 ### ### 0.0
2012-Apr-03 Tue 2.56 2.56 2.56 2.56 0 0.2
2012-Apr-02 Mon 2.56 2.56 2.56 2.56 ### ### 0.2
2012-Mar-30 Fri 2.55 2.55 2.55 2.55 66.9 66.9 0.2
2012-Mar-29 Thu 2.51 2.55 2.5 2.51 403,223 ### ### ### ###
2012-Mar-28 Wed 2.5 2.5 2.5 2.5 65.3 65.3 0.2
2012-Mar-27 Tue 2.5 2.5 2.5 2.5 70.8 70.8 0.2
2012-Mar-26 Mon 2.5 2.5 2.5 2.5 71.6 71.6 0.2
2012-Mar-23 Fri 2.4 2.4 2.4 2.4 2,624 ### 68.2 68.2 ###
2012-Mar-22 Thu ### 2.4 ### 2.4 51,884 ### ### ### ###
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### 2,758 0 ### ### 0.0
2012-Mar-19 Mon 2.4 2.4 ### ### ### ### 0.0
2012-Mar-16 Fri ### 2.44 ### ### 2,452 ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 82,621 0 ### ### 0.0
2012-Mar-14 Wed ### ### ### ### 13.6 13.6 0.0
2012-Mar-13 Tue ### ### ### ### 9,255 0 ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 0 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 68.5 68.5 0.0
2012-Mar-07 Wed ### 2.4 ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 23,245 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 17,486 0 75.6 75.6 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### 9,753 0 25.9 25.9 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### ### ### 0.0
2012-Feb-27 Mon 2.4 2.4 ### ### 575 ### 20.2 20.2 0.0
2012-Feb-24 Fri ### ### ### ### 2,173 0 19.7 19.7 0.0
2012-Feb-23 Thu 2.4 2.4 ### 2.4 72.1 72.1 ###
2012-Feb-22 Wed 2.27 2.4 2.27 2.4 31,526 ### 93.9 93.9 ###
2012-Feb-21 Tue ### 2.22 ### 2.2 25,028 27,781 ### ### 0.2
2012-Feb-20 Mon ### ### ### ### 0 0.0
2012-Feb-17 Fri ### ### ### ### 0 0.0
2012-Feb-16 Thu ### ### ### ### 625 0 35.9 35.9 0.0
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 0 0.0
2012-Feb-10 Fri ### ### ### ### 1,750 0 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 0 0.0
2012-Feb-08 Wed ### ### ### ### 0 0.0
2012-Feb-07 Tue ### ### ### ### 0 0.0
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu ### ### ### ### 35,526 0 76.3 76.3 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 14,522 0 78.7 78.7 0.0
2012-Jan-30 Mon ### ### ### ### 9,275 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 66.5 66.5 0.0
2012-Jan-25 Wed ### ### ### ### 0 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### 2,046 0 ### ### 0.0
2012-Jan-20 Fri 2 2 2 2 6,457 ### 70.2 70.2 0.1
2012-Jan-19 Thu ### ### ### ### 688 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 69.9 69.9 0.0
2012-Jan-17 Tue ### ### ### ### 4,770 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 3,542 0 76.2 76.2 0.0
2012-Jan-13 Fri ### ### ### ### 0 0.0
2012-Jan-12 Thu ### ### ### ### 79.5 79.5 0.0
2012-Jan-11 Wed ### ### 2 2 2.7 2.7 0.1
2012-Jan-10 Tue ### ### ### ### 43,624 0 ### ### 0.0
2012-Jan-09 Mon ### ### ### ### 0 0.0
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu ### ### ### ### 0 0.0
2012-Jan-04 Wed ### ### ### ### 0 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Dec-29 Thu 2.2 2.2 2.2 2.2 0 0.2
2011-Dec-28 Wed 2.2 2.2 2.2 2.2 0 0.2
2011-Dec-23 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Dec-22 Thu 2.2 2.2 2.2 2.2 479,273 ### 77.7 77.7 0.2
2011-Dec-21 Wed 2.2 2.2 2.2 2.2 68.6 68.6 0.2
2011-Dec-20 Tue 2.2 2.2 2.2 2.2 12,186 ### 74.7 74.7 0.2
2011-Dec-19 Mon 2.2 2.2 2.2 2.2 89.5 89.5 0.2
2011-Dec-16 Fri 2.2 2.2 2.2 2.2 71.7 71.7 0.2
2011-Dec-15 Thu 2.23 2.25 2.23 2.25 333,221 ### ### ### ###
2011-Dec-14 Wed 2.23 2.23 2.23 2.23 69.7 69.7 ###
2011-Dec-13 Tue 2.23 2.23 2.23 2.23 0 ###
2011-Dec-12 Mon 2.23 2.23 2.22 2.23 50,440 112,229 ### ### ###
2011-Dec-09 Fri 2.25 2.25 2.23 2.23 25.5 25.5 ###
2011-Dec-08 Thu 2.2 2.2 2.2 2.2 0 0.2
2011-Dec-07 Wed 2.2 2.2 2.2 2.2 1,888 4,153 70.5 70.5 0.2
2011-Dec-06 Tue 2.2 2.2 2.2 2.2 79.6 79.6 0.2
2011-Dec-05 Mon 2.2 2.2 2.2 2.2 0 0.2
2011-Dec-02 Fri 2.2 2.2 2.2 2.2 0 0.2
2011-Dec-01 Thu 2.2 2.2 2.2 2.2 10,671 23,476 73.0 73.0 0.2
2011-Nov-30 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Nov-29 Tue 2.2 2.2 2.2 2.2 4,770 ### 71.7 71.7 0.2
2011-Nov-28 Mon 2.2 2.2 2.2 2.2 65.9 65.9 0.2
2011-Nov-25 Fri 2.2 2.2 2.2 2.2 0 0.2
2011-Nov-24 Thu 2.2 2.2 2.2 2.2 1,621 ### ### ### 0.2
2011-Nov-23 Wed 2.2 2.2 2.2 2.2 83.9 83.9 0.2
2011-Nov-22 Tue 2.25 2.25 2.25 2.25 ### ### ###
2011-Nov-21 Mon 2.25 2.25 2.25 2.25 13,329 ### ### ### ###
2011-Nov-18 Fri 2.25 2.27 2.25 2.25 ### ### ###
2011-Nov-17 Thu 2.25 2.25 2.25 2.25 ### ### ###
2011-Nov-16 Wed 2.25 2.25 2.25 2.25 0 ###
2011-Nov-15 Tue 2.25 2.25 2.25 2.25 0 ###
2011-Nov-14 Mon 2.25 2.25 2.25 2.25 76.6 76.6 ###
2011-Nov-11 Fri 2.2 2.25 2.2 2.25 81.5 81.5 ###
2011-Nov-10 Thu 2.2 2.2 ### ### 133,349 146,683 ### ### 0.0
2011-Nov-09 Wed 2.2 2.2 2.2 2.2 68.0 68.0 0.2
2011-Nov-08 Tue 2.2 2.2 2.2 2.2 0 0.2
2011-Nov-07 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Nov-04 Fri 2.21 2.21 2.2 2.2 22.8 22.8 0.2
2011-Nov-03 Thu ### 2.2 ### 2.2 ### ### 0.2
2011-Nov-02 Wed 2.26 2.26 2.25 2.25 ### ### ###
2011-Nov-01 Tue 2.25 2.25 2.25 2.25 ### ### ###
2011-Oct-31 Mon 2.2 2.25 ### 2.24 ### ### ###
2011-Oct-28 Fri 2.2 2.2 ### 2.2 73.8 73.8 0.2
2011-Oct-27 Thu ### ### ### ### 59.8 59.8 0.0
2011-Oct-26 Wed ### ### ### ### 18.8 18.8 0.0
2011-Oct-25 Tue ### ### ### ### 6,248 0 88.0 88.0 0.0
2011-Oct-24 Mon ### ### ### ### 75.1 75.1 0.0
2011-Oct-21 Fri ### ### ### ### 0 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 980 0 86.3 86.3 0.0
2011-Oct-14 Fri 2 2 2 2 71.1 71.1 0.1
2011-Oct-13 Thu ### ### ### ### 0 0.0
2011-Oct-12 Wed ### ### ### ### 31,172 0 ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 0 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 77.8 77.8 0.0
2011-Oct-06 Thu 2 2 2 2 0 0.1
2011-Oct-05 Wed 2 2 2 2 0 0.1
2011-Oct-04 Tue 2 2 2 2 0 0.1
2011-Oct-03 Mon 2 2 2 2 0 0.1
2011-Sep-30 Fri 2 2 2 2 22,151 ### ### ### 0.1
2011-Sep-29 Thu 2 2 2 2 ### ### 0.1
2011-Sep-28 Wed ### 2 ### 2 72.1 72.1 0.1
2011-Sep-27 Tue ### ### ### ### 3,370 0 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 0 0.0
2011-Sep-23 Fri ### ### ### ### 67.0 67.0 0.0
2011-Sep-22 Thu ### ### ### ### 0 0.0
2011-Sep-21 Wed ### ### ### ### 0 0.0
2011-Sep-20 Tue ### ### ### ### 0 0.0
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### 5,626 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 0 0.0
2011-Sep-14 Wed ### ### ### ### 247,945 0 86.5 86.5 0.0
2011-Sep-13 Tue 2.2 2.2 ### ### 29.3 29.3 0.0
2011-Sep-12 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Sep-09 Fri 2.2 2.2 2.2 2.2 0 0.2
2011-Sep-08 Thu 2.2 2.2 2.2 2.2 0 0.2
2011-Sep-07 Wed ### 2.2 ### 2.2 2,771 3,048 63.5 63.5 0.2
2011-Sep-06 Tue ### 2.2 ### 2.2 ### ### 0.2
2011-Sep-05 Mon 2.2 2.2 2.2 2.2 0 0.2
2011-Sep-02 Fri 2.2 2.2 2.2 2.2 0 0.2
2011-Sep-01 Thu 2.2 2.2 2.2 2.2 0 0.2
2011-Aug-31 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Aug-30 Tue 2.2 2.2 2.2 2.2 1 2 72.3 72.3 0.2
2011-Aug-29 Mon ### 2.2 ### 2.2 1,128 1,240 ### ### 0.2
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 0 0.0
2011-Aug-23 Tue 1.88 ### 1.87 ### ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 0 0.0
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu ### ### ### ### 0 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 520 0 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### 2,246 0 ### ### 0.0
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### 1.945 ### ### ### 0.0
2011-Aug-10 Wed ### ### ### ### ### ### 0.0
2011-Aug-09 Tue 1.81 1.81 1.7 1.8 19.5 19.5 0.1
2011-Aug-08 Mon ### ### 1.85 1.85 9,755 9,023 ### ### 0.1
2011-Aug-05 Fri ### ### ### ### 2,287 0 ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 2,048 0 83.9 83.9 0.0
2011-Aug-03 Wed ### 2 ### 2 60,174 60,174 89.6 89.6 0.1
2011-Aug-02 Tue ### ### ### ### 9,670 0 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 0 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### 1.855 1.86 4,457 ### 5.9 5.9 0.1
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri ### ### ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### 1.85 ### 268,522 248,382 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### 1.885 ### 244,025 ### ### ### 0.0
2011-Jul-15 Fri 2 2 2 2 0 0.1
2011-Jul-14 Thu 2 2 2 2 75.4 75.4 0.1
2011-Jul-13 Wed ### ### 2 2 38,759 38,759 11.5 11.5 0.1
2011-Jul-12 Tue ### ### ### ### 9,940 0 84.8 84.8 0.0
2011-Jul-11 Mon 2 ### 2 ### ### ### 0.0
2011-Jul-08 Fri ### 2 ### 2 ### ### 0.1
2011-Jul-07 Thu 2 2 2 2 0 0.1
2011-Jul-06 Wed 2 2 2 2 ### ### 0.1
2011-Jul-05 Tue 2 2 ### ### ### ### 0.0
2011-Jul-04 Mon 2 2 2 2 ### ### 0.1
2011-Jul-01 Fri ### ### ### ### 1,577 0 67.0 67.0 0.0
2011-Jun-30 Thu 2 2 ### ### 5,125 5,125 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 22,324 0 83.2 83.2 0.0
2011-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2011-Jun-24 Fri ### ### ### ### 4,051 0 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 23.5 23.5 0.0
2011-Jun-21 Tue ### ### ### ### 26.2 26.2 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri 2 2 ### 2 7,589 7,589 72.6 72.6 0.1
2011-Jun-16 Thu ### ### ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### 0 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 15.2 15.2 0.0
2011-Jun-09 Thu ### ### ### ### 13.2 13.2 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 7,178 0 ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 5,655 0 73.8 73.8 0.0
2011-Jun-02 Thu 2.22 2.22 2.22 2.22 76.9 76.9 0.2
2011-Jun-01 Wed 2.22 2.22 2.22 2.22 0 0.2
2011-May-31 Tue 2.23 2.23 2.22 2.22 ### ### 0.2
2011-May-30 Mon 2.24 2.24 2.23 2.24 72.5 72.5 ###
2011-May-27 Fri ### ### ### ### 0 0.0
2011-May-26 Thu 2.24 ### 2.24 ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### 368,382 0 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### 18.0 18.0 0.0
2011-May-20 Fri 2.42 2.42 2.2 2.4 243,773 ### ### ### ###
2011-May-19 Thu 2.4 2.4 2.4 2.4 ### ### ###
2011-May-18 Wed 2.4 2.4 2.4 2.4 ### ### ###
2011-May-17 Tue 2.4 2.42 ### 2.42 121,655 ### ### ### 0.2
2011-May-16 Mon ### 2.41 ### 2.41 2,151 ### 90.1 90.1 0.2
2011-May-13 Fri ### 2.41 ### ### 25.2 25.2 0.0
2011-May-12 Thu 2.4 2.4 2.4 2.4 75.6 75.6 ###
2011-May-11 Wed ### ### ### ### 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### 2.42 ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 66.8 66.8 0.0
2011-May-05 Thu ### 2.42 ### ### 27,556 33,342 ### ### 0.0
2011-May-04 Wed ### ### ### ### 5,273 0 ### ### 0.0
2011-May-03 Tue 2.41 2.41 ### ### ### ### 0.0
2011-May-02 Mon 2.41 2.41 ### ### 5,872 7,075 ### ### 0.0
2011-Apr-29 Fri 2.4 2.42 ### 2.41 ### ### 0.2
2011-Apr-28 Thu ### ### ### ### 0 0.0
2011-Apr-27 Wed ### 2.42 ### ### 24,445 29,578 ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 0 0.0
2011-Apr-20 Wed ### ### ### ### 4,658 0 64.9 64.9 0.0
2011-Apr-19 Tue ### ### ### ### 80.7 80.7 0.0
2011-Apr-18 Mon ### ### ### ### 2,674 0 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 0 0.0
2011-Apr-13 Wed ### ### ### ### 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### 14,180 0 83.2 83.2 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 0 0.0
2011-Apr-07 Thu ### ### ### ### 0 0.0
2011-Apr-06 Wed ### ### ### ### 6,324 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 9,240 0 ### ### 0.0
2011-Apr-04 Mon ### ### 2.28 ### 2,971 3,386 ### ### 0.0
2011-Apr-01 Fri 2.28 ### 2.28 ### 22,775 ### 71.9 71.9 0.0
2011-Mar-31 Thu ### ### 2.29 2.29 7,885 9,028 28.2 28.2 ###
2011-Mar-30 Wed ### ### 2.28 2.28 4,086 4,658 17.7 17.7 0.2
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon 2.28 2.28 2.28 2.28 0 0.2
2011-Mar-25 Fri 2.4 2.4 2.28 2.28 2,353 ### ### ### 0.2
2011-Mar-24 Thu 2.25 ### 2.25 ### ### ### 0.0
2011-Mar-23 Wed 2.21 2.28 2.21 2.28 6,020 ### 89.0 89.0 0.2
2011-Mar-22 Tue 2.27 2.27 2.21 2.26 3,856 ### ### ### ###
2011-Mar-21 Mon 2.28 2.28 2.26 2.27 26.5 26.5 0.2
2011-Mar-18 Fri 2.25 2.27 2.2 2.27 ### ### 0.2
2011-Mar-17 Thu 2.25 2.25 2.25 2.25 1,049 ### ### ### ###
2011-Mar-16 Wed 2.25 2.29 2.25 2.29 ### ### ###
2011-Mar-15 Tue ### ### ### ### 0 0.0
2011-Mar-14 Mon ### ### ### ### 225 0 78.2 78.2 0.0
2011-Mar-11 Fri 2.25 ### 2.25 ### ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 55.5 55.5 0.0
2011-Mar-09 Wed ### ### ### ### 0 0.0
2011-Mar-08 Tue ### ### ### ### 0 0.0
2011-Mar-07 Mon ### ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 19.5 19.5 0.0
2011-Mar-03 Thu ### ### 2.25 ### 93,387 ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### 33,089 0 29.5 29.5 0.0
2011-Mar-01 Tue ### ### ### ### 14,453 0 80.5 80.5 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 0 0.0
2011-Feb-24 Thu 2.4 2.4 ### ### 9,049 10,858 ### ### 0.0
2011-Feb-23 Wed 2.4 2.47 ### ### 163,921 202,442 ### ### 0.0
2011-Feb-22 Tue ### 2.4 ### ### 93.7 93.7 0.0
2011-Feb-21 Mon ### ### ### ### 79,285 0 40.9 40.9 0.0
2011-Feb-18 Fri 2.25 2.25 2.24 2.25 ### ### ###
2011-Feb-17 Thu 2.26 ### 2.26 ### 89.5 89.5 0.0
2011-Feb-16 Wed 2.27 2.27 2.25 2.25 29.5 29.5 ###
2011-Feb-15 Tue 2.25 2.27 2.25 2.27 ### ### 0.2
2011-Feb-14 Mon 2.25 2.27 2.24 2.24 9,749 21,983 30.2 30.2 ###
2011-Feb-11 Fri 2.24 2.24 2.21 2.21 ### ### 0.2
2011-Feb-10 Thu 2.24 2.24 2.24 2.24 0 ###
2011-Feb-09 Wed 2.24 ### 2.24 2.24 9,375 ### ### ### ###
2011-Feb-08 Tue 2.23 2.23 2.23 2.23 71.2 71.2 ###
2011-Feb-07 Mon 2.23 2.25 2.21 2.25 ### ### ###
2011-Feb-04 Fri 2.26 2.26 2.25 2.25 ### ### ###
2011-Feb-03 Thu 2.26 2.26 2.26 2.26 ### ### ###
2011-Feb-02 Wed 2.26 2.26 2.26 2.26 ### ### ###
2011-Feb-01 Tue 2.21 2.21 2.21 2.21 67.3 67.3 0.2
2011-Jan-31 Mon 2.22 2.23 ### 2.2 6,224 ### ### ### 0.2
2011-Jan-28 Fri ### ### 2.23 2.26 41,256 ### ### ### ###
2011-Jan-27 Thu ### ### ### ### 2,489 0 ### ### 0.0
2011-Jan-25 Tue 2.42 2.42 2.42 2.42 0 0.2
2011-Jan-24 Mon 2.41 2.42 2.41 2.42 2,420 5,844 ### ### 0.2
2011-Jan-21 Fri 2.42 2.42 2.42 2.42 0 0.2
2011-Jan-20 Thu 2.42 2.42 2.42 2.42 75.0 75.0 0.2
2011-Jan-19 Wed 2.4 2.44 ### 2.44 76.5 76.5 0.2
2011-Jan-18 Tue 2.41 2.45 2.41 2.44 ### ### 0.2
2011-Jan-17 Mon ### 2.41 ### ### ### ### 0.0
2011-Jan-14 Fri 2.25 2.26 2.22 2.22 31,976 71,626 ### ### 0.2
2011-Jan-13 Thu 2.2 2.25 2.2 2.22 66.6 66.6 0.2
2011-Jan-12 Wed ### 2.2 ### ### 77.8 77.8 0.0
2011-Jan-11 Tue ### ### ### ### 1,325 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 89.3 89.3 0.0
2011-Jan-06 Thu ### ### ### ### 0 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 2 2 2 2 0 0.1
2010-Dec-31 Fri ### 2 ### 2 ### ### 0.1
2010-Dec-30 Thu ### ### ### ### 70.3 70.3 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri ### ### ### ### 88.9 88.9 0.0
2010-Dec-23 Thu ### ### 2 ### 462,847 462,847 ### ### 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 173,650 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 132,857 0 86.1 86.1 0.0
2010-Dec-17 Fri ### ### ### ### 324,426 0 73.3 73.3 0.0
2010-Dec-16 Thu ### ### ### ### 21,723 0 62.3 62.3 0.0
2010-Dec-15 Wed ### ### ### ### 90.0 90.0 0.0
2010-Dec-14 Tue ### ### ### ### 85,556 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 33.2 33.2 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 43,442 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 2.2 2.2 ### ### 432,849 ### ### ### 0.0
2010-Dec-06 Mon 2.24 2.25 2.2 2.2 8,086 ### ### ### 0.2
2010-Dec-03 Fri 2.24 2.24 2.24 2.24 ### ### ###
2010-Dec-02 Thu 2.2 2.2 2.2 2.2 0 0.2
2010-Dec-01 Wed 2.2 2.22 2.2 2.2 68.6 68.6 0.2
2010-Nov-30 Tue 2.2 2.25 ### 2.24 486,859 ### 84.0 84.0 ###
2010-Nov-29 Mon 2.24 2.24 2.2 2.21 7,578 16,823 27.2 27.2 0.2
2010-Nov-26 Fri 2.23 2.26 2.22 2.23 69.0 69.0 ###
2010-Nov-25 Thu 2.25 2.25 2.24 2.25 ### ### ###
2010-Nov-24 Wed 2.22 2.22 2.22 2.22 82 182 ### ### 0.2
2010-Nov-23 Tue 2.2 2.25 2.2 2.25 2,549 5,671 89.7 89.7 ###
2010-Nov-22 Mon 2.21 2.21 2.2 2.2 3,674 ### ### ### 0.2
2010-Nov-19 Fri 2.26 ### 2.2 2.23 ### ### ###
2010-Nov-18 Thu 2.24 2.26 2.24 2.26 ### ### ###
2010-Nov-17 Wed 2.2 2.2 2.2 2.2 0 0.2
2010-Nov-16 Tue 2.2 2.2 2.2 2.2 0 0.2
2010-Nov-15 Mon 2.2 2.2 2.2 2.2 425 ### ### ### 0.2
2010-Nov-12 Fri 2.23 2.23 2.2 2.2 26.4 26.4 0.2
2010-Nov-11 Thu 2.27 2.27 2.24 2.24 ### ### ###
2010-Nov-10 Wed 2.29 2.29 2.27 2.27 ### ### 0.2
2010-Nov-09 Tue 2.25 ### 2.25 ### 11,480 ### ### ### 0.0
2010-Nov-08 Mon 2.26 2.29 2.2 2.29 7,055 ### ### ### ###
2010-Nov-05 Fri ### ### ### ### 65.9 65.9 0.0
2010-Nov-04 Thu 2.26 ### 2.26 ### 345 389 ### ### 0.0
2010-Nov-03 Wed ### ### 2.26 2.26 17.8 17.8 ###
2010-Nov-02 Tue 2.25 ### 2.25 2.29 27,343 ### 83.6 83.6 ###
2010-Nov-01 Mon 2.25 2.25 2.25 2.25 6,223 ### 65.3 65.3 ###
2010-Oct-29 Fri 2.25 2.25 2.25 2.25 4,950 ### ### ### ###
2010-Oct-28 Thu ### 2.2 ### 2.2 8,584 9,442 ### ### 0.2
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 316,575 0 21.7 21.7 0.0
2010-Oct-25 Mon ### ### ### ### 70.8 70.8 0.0
2010-Oct-22 Fri ### ### ### ### 0 0.0
2010-Oct-21 Thu ### ### ### ### 28.3 28.3 0.0
2010-Oct-20 Wed ### 2.2 ### ### 17,778 19,555 ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 41,058 0 ### ### 0.0
2010-Oct-15 Fri 2.23 2.23 2.23 2.23 584 ### ### ### ###
2010-Oct-14 Thu 2.24 2.24 2.24 2.24 775 ### ### ### ###
2010-Oct-13 Wed ### 2.21 ### 2.21 11,425 12,624 76.6 76.6 0.2
2010-Oct-12 Tue ### ### ### ### 13,325 0 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 70.0 70.0 0.0
2010-Oct-08 Fri ### ### ### ### 0 0.0
2010-Oct-07 Thu ### ### ### ### 25,676 0 21.9 21.9 0.0
2010-Oct-06 Wed ### ### ### ### 0 0.0
2010-Oct-05 Tue ### ### ### ### 20,354 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 6,048 0 ### ### 0.0
2010-Sep-30 Thu 2.2 2.22 ### ### 28.9 28.9 0.0
2010-Sep-29 Wed ### ### ### ### 0 0.0
2010-Sep-28 Tue ### 2.22 ### ### 85.9 85.9 0.0
2010-Sep-27 Mon ### ### ### ### 19,176 0 21.1 21.1 0.0
2010-Sep-24 Fri ### ### ### ### 9,379 0 73.9 73.9 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### 84.5 84.5 0.0
2010-Sep-21 Tue 2.22 2.22 ### ### 15.5 15.5 0.0
2010-Sep-20 Mon 2.2 2.25 ### 2.2 60,773 ### ### ### 0.2
2010-Sep-17 Fri ### ### ### ### 82.7 82.7 0.0
2010-Sep-16 Thu ### ### ### ### 141,340 0 ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 25,927 0 65.9 65.9 0.0
2010-Sep-14 Tue ### ### 1.975 ### ### ### 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri 2 ### ### ### 13,222 0 24.2 24.2 0.0
2010-Sep-09 Thu 2 ### ### ### 17,844 0 68.2 68.2 0.0
2010-Sep-08 Wed ### ### 2 ### 73.9 73.9 0.0
2010-Sep-07 Tue ### ### 2 2 ### ### 0.1
2010-Sep-06 Mon 2 ### 2 ### 106,345 106,345 67.0 67.0 0.0
2010-Sep-03 Fri ### ### ### 2 38,271 0 ### ### 0.1
2010-Sep-02 Thu 2 ### ### 2 71.8 71.8 0.1
2010-Sep-01 Wed 2 2 ### ### 3,284 3,284 6.6 6.6 0.0
2010-Aug-31 Tue 1.945 2 ### 2 38,585 38,585 88.2 88.2 0.1
2010-Aug-30 Mon ### 1.945 ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu 1.985 1.985 ### ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### 16.3 16.3 0.0
2010-Aug-24 Tue ### ### 2 ### 8,941 8,941 ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 10,756 0 72.8 72.8 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 85,144 0 ### ### 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 3,282 0 ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### 2 ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 64,626 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### ### 12,120 0 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 26.1 26.1 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 35,457 0 ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 556 0 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### 810,081 0 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 13.6 13.6 0.0
2010-Jul-27 Tue ### ### ### ### 20,278 0 77.4 77.4 0.0
2010-Jul-26 Mon ### ### ### ### 14,582 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 209,673 0 69.1 69.1 0.0
2010-Jul-22 Thu ### ### ### ### 527 0 ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 29,678 0 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### 2.2 ### ### 29,142 32,056 ### ### 0.0
2010-Jul-08 Thu ### ### ### ### 840 0 70.4 70.4 0.0
2010-Jul-07 Wed ### ### ### ### 3,071 0 78.5 78.5 0.0
2010-Jul-06 Tue ### ### ### ### 68.1 68.1 0.0
2010-Jul-05 Mon 2.2 2.2 2.2 2.2 0 0.2
2010-Jul-02 Fri 2.2 2.2 ### 2.2 70.8 70.8 0.2
2010-Jul-01 Thu 2 2.25 2 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### 2 43,626 0 ### ### 0.1
2010-Jun-29 Tue ### ### ### 2 1,418,750 0 12.0 12.0 0.1
2010-Jun-28 Mon 2.21 2.21 ### ### 22,959 ### ### ### 0.0
2010-Jun-25 Fri 2.23 2.29 2.2 2.22 197,046 ### ### ### 0.2
2010-Jun-24 Thu 2.24 2.26 2.2 2.23 269,858 601,783 36.4 36.4 ###
2010-Jun-23 Wed ### ### 2.2 2.25 ### ### ###
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 2.45 2.45 2.45 2.45 0 0.2
2010-Jun-18 Fri ### 2.45 ### 2.45 10,288 ### 87.6 87.6 0.2
2010-Jun-17 Thu 2.4 2.4 ### 2.4 3,857 4,628 73.6 73.6 ###
2010-Jun-16 Wed 2.4 2.41 ### 2.4 68.7 68.7 ###
2010-Jun-15 Tue 2.4 2.4 2.4 2.4 72.8 72.8 ###
2010-Jun-11 Fri 2.49 2.49 2.4 2.4 ### ### ###
2010-Jun-10 Thu 2.4 2.49 2.4 2.4 42,053 ### ### ### ###
2010-Jun-09 Wed ### ### ### ### 49,585 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### 2.5 2.24 ### 347,888 ### 92.4 92.4 0.0
2010-Jun-04 Fri 2.5 2.5 2.5 2.5 5,843 ### ### ### 0.2
2010-Jun-03 Thu 2.5 2.52 2.5 2.52 3,525 8,847 ### ### ###
2010-Jun-02 Wed 2.5 2.5 2.5 2.5 0 0.2
2010-Jun-01 Tue 2.5 2.53 2.49 2.5 24,823 ### ### ### 0.2
2010-May-31 Mon 2.42 2.5 2.42 2.5 14,543 35,775 ### ### 0.2
2010-May-28 Fri 2.5 2.5 2.5 2.5 5,053 ### 61.9 61.9 0.2
2010-May-27 Thu 2.48 2.5 2.42 2.42 3,056 ### 13.6 13.6 0.2
2010-May-26 Wed 2.49 2.5 2.49 2.49 11,121 27,746 ### ### 0.2
2010-May-25 Tue 2.51 2.51 2.51 2.51 0 ###
2010-May-24 Mon 2.5 2.54 ### 2.51 63.1 63.1 ###
2010-May-21 Fri 2.45 2.45 2.41 2.41 20.8 20.8 0.2
2010-May-20 Thu ### 2.53 ### ### 305,870 386,925 84.0 84.0 0.0
2010-May-19 Wed 2.5 2.5 ### ### 12,825 ### ### ### 0.0
2010-May-18 Tue 2.56 ### 2.5 2.5 10,523 13,153 ### ### 0.2
2010-May-17 Mon ### ### ### ### 350 0 85.7 85.7 0.0
2010-May-14 Fri 2.7 2.7 ### ### 2,784 3,758 ### ### 0.0
2010-May-13 Thu 2.77 2.78 2.74 2.74 3,379,149 9,326,451 ### ### 0.2
2010-May-12 Wed 2.8 2.83 2.75 2.75 13,084 ### 20.6 20.6 ###
2010-May-11 Tue 2.8 2.8 2.8 2.8 289 ### 82.4 82.4 0.2
2010-May-10 Mon 2.85 2.89 2.79 2.79 9,985 28,357 ### ### ###
2010-May-07 Fri 2.85 2.85 2.8 2.83 ### ### 0.2
2010-May-06 Thu 2.89 2.89 2.89 2.89 76.7 76.7 ###
2010-May-05 Wed ### ### 2.8 2.85 ### ### ###
2010-May-04 Tue ### ### ### ### 23.2 23.2 0.0
2010-May-03 Mon 3.74 3.8 ### ### 49,323 ### ### ### 0.0
2010-Apr-30 Fri 3.59 3.74 3.59 3.74 1,625 5,955 ### ### 0.3
2010-Apr-29 Thu ### 3.75 ### 3.75 1,025 1,921 ### ### 0.3
2010-Apr-28 Wed 3.52 ### 3.52 3.59 4,043 ### ### ### ###
2010-Apr-27 Tue 3.57 3.58 3.57 3.57 ### ### 0.3
2010-Apr-23 Fri ### ### 3.57 3.57 681 ### ### ### 0.3
2010-Apr-22 Thu ### 3.71 ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### 3.78 ### 3.78 ### ### 0.3
2010-Apr-20 Tue ### ### ### ### 0 0.0
2010-Apr-19 Mon 3.58 ### 3.58 ### 1,883 3,370 79.8 79.8 0.0
2010-Apr-16 Fri 3.58 3.58 3.58 3.58 1,852 ### ### ### 0.3
2010-Apr-15 Thu 3.57 ### 3.57 3.58 125,975 ### ### ### 0.3
2010-Apr-14 Wed 3.57 ### 3.57 ### ### ### 0.0
2010-Apr-13 Tue 3.58 3.58 3.57 3.57 95,743 342,281 ### ### 0.3
2010-Apr-12 Mon ### ### 3.58 3.58 291,551 521,876 29.9 29.9 0.3
2010-Apr-09 Fri ### ### 3.58 3.58 ### ### 0.3
2010-Apr-08 Thu ### ### ### ### 43,576 0 69.0 69.0 0.0
2010-Apr-07 Wed 3.55 ### 3.55 3.57 71.4 71.4 0.3
2010-Apr-06 Tue 3.55 3.56 3.51 3.55 84,427 298,449 67.3 67.3 ###
2010-Apr-01 Thu 3.7 3.7 3.55 3.55 4,144 15,022 ### ### ###
2010-Mar-31 Wed 3.72 3.72 3.7 3.7 33.0 33.0 0.3
2010-Mar-30 Tue ### ### ### ### 15,427 0 ### ### 0.0
2010-Mar-29 Mon 3.46 ### 3.46 ### 1,874 3,242 ### ### 0.0
2010-Mar-26 Fri 3.48 3.48 3.46 3.46 3,357 11,648 29.5 29.5 0.2
2010-Mar-25 Thu 3.46 3.46 3.46 3.46 0 0.2
2010-Mar-24 Wed 3.47 3.47 3.46 3.46 ### ### 0.2
2010-Mar-23 Tue ### ### 3.45 3.45 133,042 ### 4.8 4.8 ###
2010-Mar-22 Mon 3.72 3.72 ### ### ### ### 0.0
2010-Mar-19 Fri 3.85 3.85 3.8 3.8 678 ### ### ### ###
2010-Mar-18 Thu 3.72 3.85 3.72 3.78 80.6 80.6 0.3
2010-Mar-17 Wed 3.72 3.75 3.71 3.72 ### ### 0.3
2010-Mar-16 Tue 3.7 3.78 ### 3.73 78.7 78.7 ###
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### 3.72 ### 3.7 27,575 51,289 ### ### 0.3
2010-Mar-11 Thu ### ### ### ### 2,874 0 74.3 74.3 0.0
2010-Mar-10 Wed ### 3.72 ### ### 31.9 31.9 0.0
2010-Mar-09 Tue 3.84 3.84 3.84 3.84 0 0.3
2010-Mar-08 Mon 3.84 3.84 3.84 3.84 0 0.3
2010-Mar-05 Fri 3.8 3.84 3.8 3.84 14,282 54,557 ### ### 0.3
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 174,554 0 75.1 75.1 0.0
2010-Mar-01 Mon ### ### ### ### 10,978 0 ### ### 0.0
2010-Feb-26 Fri ### ### 3.74 ### 82.3 82.3 0.0
2010-Feb-25 Thu 4 ### ### ### 7,553 0 ### ### 0.0
2010-Feb-24 Wed ### ### 4 ### 26.3 26.3 0.0
2010-Feb-23 Tue ### ### ### ### 90,947 0 91.4 91.4 0.0
2010-Feb-22 Mon 4 4 4 4 ### ### 0.3
2010-Feb-19 Fri 3.75 ### 3.75 ### 73,772 138,322 ### ### 0.0
2010-Feb-18 Thu 3.71 3.75 3.71 3.75 80.5 80.5 0.3
2010-Feb-17 Wed ### 3.7 ### 3.7 7,550 ### 78.0 78.0 0.3
2010-Feb-16 Tue ### ### ### ### 2,158 0 76.6 76.6 0.0
2010-Feb-15 Mon ### ### ### ### 74.2 74.2 0.0
2010-Feb-12 Fri 3.53 3.55 3.53 3.55 71.8 71.8 ###
2010-Feb-11 Thu 3.53 3.53 3.53 3.53 1,678 5,923 61.1 61.1 0.3
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue 3.51 3.53 3.5 3.52 13,123 46,127 73.6 73.6 ###
2010-Feb-08 Mon 3.51 3.54 3.51 3.53 74.5 74.5 0.3
2010-Feb-05 Fri 3.53 3.55 3.53 3.53 1,950 ### 71.8 71.8 0.3
2010-Feb-04 Thu ### ### ### ### 38.0 38.0 0.0
2010-Feb-03 Wed 3.7 3.7 3.7 3.7 0 0.3
2010-Feb-02 Tue 3.51 3.7 3.5 3.7 91.5 91.5 0.3
2010-Feb-01 Mon 3.55 3.56 3.27 3.53 53.6 53.6 0.3
2010-Jan-29 Fri 3.7 3.7 3.7 3.7 2,421 8,957 80.2 80.2 0.3
2010-Jan-28 Thu 3.77 3.78 3.75 3.75 31.7 31.7 0.3
2010-Jan-27 Wed 3.8 3.8 3.79 3.8 14,323 54,355 ### ### ###
2010-Jan-25 Mon 3.75 3.84 3.75 3.84 80.2 80.2 0.3
2010-Jan-22 Fri 3.81 ### 3.8 ### 299,628 ### ### ### 0.0
2010-Jan-21 Thu 3.87 3.87 3.84 3.84 ### ### 0.3
2010-Jan-20 Wed ### ### 3.82 ### 22,624 ### ### ### 0.0
2010-Jan-19 Tue ### ### 3.89 ### ### ### 0.0
2010-Jan-18 Mon 4 4 4 4 0 0.3
2010-Jan-15 Fri 4 ### 4 4 ### ### 0.3
2010-Jan-14 Thu 4 4 4 4 ### ### 0.3
2010-Jan-13 Wed ### ### 4 4 8,856 ### 11.9 11.9 0.3
2010-Jan-12 Tue ### ### 4 4 80,687 161,374 39.1 39.1 0.3
2010-Jan-11 Mon ### ### 4 4 26,724 53,448 24.3 24.3 0.3
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu 4 4 4 4 0 0.3
2010-Jan-06 Wed ### ### 4 4 9,055 ### 29.4 29.4 0.3
2010-Jan-05 Tue ### ### 4 ### 30,253 ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 8,849 0 13.4 13.4 0.0
2009-Dec-31 Thu ### ### ### ### 3,246 0 64.1 64.1 0.0
2009-Dec-30 Wed 4.21 4.21 ### ### 7,759 ### 25.8 25.8 0.0
2009-Dec-29 Tue 4.21 4.29 ### 4.25 68.3 68.3 ###
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 84.0 84.0 0.0
2009-Dec-21 Mon ### ### ### ### 72.9 72.9 0.0
2009-Dec-18 Fri 3.89 3.89 3.89 3.89 0 0.3
2009-Dec-17 Thu 3.89 3.89 3.89 3.89 0 0.3
2009-Dec-16 Wed 3.89 4 3.89 3.89 5,025 19,823 ### ### 0.3
2009-Dec-15 Tue 3.85 3.85 3.85 3.85 0 0.3
2009-Dec-14 Mon 3.85 3.85 3.85 3.85 11,073 ### ### ### 0.3
2009-Dec-11 Fri 3.83 3.88 3.83 3.85 2,189 ### ### ### 0.3
2009-Dec-10 Thu 3.83 3.83 3.83 3.83 76.7 76.7 ###
2009-Dec-09 Wed 3.83 3.83 3.83 3.83 32,249 ### ### ### ###
2009-Dec-08 Tue 3.8 ### 3.8 3.8 19,846 ### ### ### ###
2009-Dec-07 Mon 3.86 3.86 3.76 3.8 17,184 65,471 33.2 33.2 ###
2009-Dec-04 Fri ### ### ### 3.88 35.4 35.4 0.3
2009-Dec-03 Thu 4 ### ### ### 30.1 30.1 0.0
2009-Dec-02 Wed 4 ### 4 ### 10,483 ### 85.8 85.8 0.0
2009-Dec-01 Tue 4 4 4 4 ### ### 0.3
2009-Nov-30 Mon ### ### ### 4 15,382 0 67.7 67.7 0.3
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu 4 ### ### ### 5,756 0 38.0 38.0 0.0
2009-Nov-25 Wed ### ### ### ### 189,845 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### ### ### 0.0
2009-Nov-23 Mon ### ### 4 4 1,649 ### 24.8 24.8 0.3
2009-Nov-20 Fri ### ### ### ### 3,578 0 ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 3,577 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### 4 ### 35.3 35.3 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 654,085 0 ### ### 0.0
2009-Nov-13 Fri ### ### 4 ### 4,581 ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### 4 ### ### ### 0.0
2009-Nov-10 Tue 4 ### 4 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 15.9 15.9 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### 4 ### 6,458 ### 79.9 79.9 0.0
2009-Nov-04 Wed ### ### 4 ### 82,743 165,486 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon 4 ### 4 ### 12,142 24,284 ### ### 0.0
2009-Oct-30 Fri ### ### ### 4 ### ### 0.3
2009-Oct-29 Thu ### ### 4 4 34.7 34.7 0.3
2009-Oct-28 Wed ### ### ### ### 2,240 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 9,142 0 80.7 80.7 0.0
2009-Oct-23 Fri ### 4.25 ### 4.25 13,589 28,876 ### ### ###
2009-Oct-22 Thu 4.24 4.24 ### ### ### ### 0.0
2009-Oct-21 Wed ### 4.25 ### 4.25 ### ### ###
2009-Oct-20 Tue ### 4.25 ### ### 29.8 29.8 0.0
2009-Oct-19 Mon 3.73 3.89 ### 3.89 89.6 89.6 0.3
2009-Oct-16 Fri 3.73 3.81 3.73 3.73 53,750 ### ### ### ###
2009-Oct-15 Thu ### 3.83 ### 3.78 176,056 337,147 ### ### 0.3
2009-Oct-14 Wed ### ### 3.57 ### 50,746 90,581 60.5 60.5 0.0
2009-Oct-13 Tue ### 3.7 3.52 ### 10,448 ### ### ### 0.0
2009-Oct-12 Mon 3.5 ### 3.5 ### ### ### 0.0
2009-Oct-09 Fri 3.52 ### 3.5 3.5 76,241 133,421 ### ### 0.3
2009-Oct-08 Thu 3.45 3.52 3.45 3.47 63.8 63.8 0.2
2009-Oct-07 Wed 3.48 3.52 3.47 3.52 ### ### ###
2009-Oct-06 Tue 3.5 3.5 3.41 3.47 ### ### 0.2
2009-Oct-05 Mon 3.41 3.5 3.41 3.5 ### ### 0.3
2009-Oct-02 Fri 3.4 3.47 3.4 3.41 15,088 51,827 72.7 72.7 ###
2009-Oct-01 Thu 3.5 3.5 3.28 3.41 ### ### ###
2009-Sep-30 Wed ### ### 3.58 3.59 5,554 9,941 34.1 34.1 ###
2009-Sep-29 Tue ### ### 3.49 3.59 21,373 ### ### ### ###
2009-Sep-28 Mon ### 3.72 ### ### 35.7 35.7 0.0
2009-Sep-25 Fri 3.53 ### 3.53 ### 79.9 79.9 0.0
2009-Sep-24 Thu 3.45 3.45 3.45 3.45 ### ### ###
2009-Sep-23 Wed 3.5 3.5 3.47 3.5 ### ### 0.3
2009-Sep-22 Tue 3.51 3.51 3.5 3.5 2,273 ### ### ### 0.3
2009-Sep-21 Mon 3.53 3.57 3.53 3.53 71.9 71.9 0.3
2009-Sep-18 Fri 3.46 3.55 3.4 3.55 79.5 79.5 ###
2009-Sep-17 Thu 3.4 3.47 3.4 3.4 23,887 82,051 ### ### 0.2
2009-Sep-16 Wed 3.44 3.5 ### 3.45 61.6 61.6 ###
2009-Sep-15 Tue 3.43 3.44 ### ### 57,885 ### 20.1 20.1 0.0
2009-Sep-14 Mon ### 3.4 ### ### ### ### 0.0
2009-Sep-11 Fri ### 3.4 ### 3.4 4,455 7,573 73.0 73.0 0.2
2009-Sep-10 Thu 3.24 ### 3.24 ### ### ### 0.0
2009-Sep-09 Wed ### ### 3.24 3.24 5,744 ### ### ### ###
2009-Sep-08 Tue ### ### ### ### 23.7 23.7 0.0
2009-Sep-07 Mon 3.43 3.43 3.28 3.4 105,777 354,881 ### ### 0.2
2009-Sep-04 Fri ### 3.45 ### 3.43 80.3 80.3 0.2
2009-Sep-03 Thu 3.45 3.45 ### ### 13.0 13.0 0.0
2009-Sep-02 Wed 3.57 3.57 3.4 3.46 3,988 ### 14.1 14.1 0.2
2009-Sep-01 Tue 3.46 3.48 3.24 3.47 48,075 ### ### ### 0.2
2009-Aug-31 Mon 3.57 3.58 3.5 3.5 67,750 ### 28.1 28.1 0.3
2009-Aug-28 Fri 3.56 3.57 3.54 3.57 173,050 ### 64.3 64.3 0.3
2009-Aug-27 Thu 3.5 3.59 3.5 3.53 ### ### 0.3
2009-Aug-26 Wed 3.45 3.49 3.41 3.49 17,524 60,457 ### ### ###
2009-Aug-25 Tue 3.2 ### 3.2 3.43 55,126 ### 94.2 94.2 0.2
2009-Aug-24 Mon ### ### ### ### 32,758 0 ### ### 0.0
2009-Aug-21 Fri ### ### ### ### 8,953 0 ### ### 0.0
2009-Aug-20 Thu ### ### 3 ### 34,945 ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 36.7 36.7 0.0
2009-Aug-18 Tue ### ### ### ### 1,527 0 86.5 86.5 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### 3 ### ### 30,082 45,123 ### ### 0.0
2009-Aug-13 Thu ### 3 ### ### 78.9 78.9 0.0
2009-Aug-12 Wed ### ### ### ### 26,382 0 67.4 67.4 0.0
2009-Aug-11 Tue 3 3 ### ### 13.0 13.0 0.0
2009-Aug-10 Mon ### 3 ### 3 ### ### 0.2
2009-Aug-07 Fri ### ### 2.84 2.87 ### ### ###
2009-Aug-06 Thu ### 3 2.85 3 8,426 24,646 82.0 82.0 0.2
2009-Aug-05 Wed ### ### 2.8 ### 80.7 80.7 0.0
2009-Aug-04 Tue ### ### ### ### 12,954 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 70.5 70.5 0.0
2009-Jul-31 Fri ### ### 2.88 ### 16,845 24,256 65.1 65.1 0.0
2009-Jul-30 Thu 2.81 ### 2.8 ### 34,180 47,852 85.3 85.3 0.0
2009-Jul-29 Wed 2.8 2.83 2.77 2.83 93,976 ### ### ### 0.2
2009-Jul-28 Tue 2.8 2.8 2.76 2.8 ### ### 0.2
2009-Jul-27 Mon 2.75 2.8 2.75 2.79 73,270 203,324 77.7 77.7 ###
2009-Jul-24 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2009-Jul-23 Thu 2.8 2.8 2.8 2.8 1,072 ### ### ### 0.2
2009-Jul-22 Wed 2.8 2.8 2.75 2.8 ### ### 0.2
2009-Jul-21 Tue 2.72 2.81 2.72 2.77 ### ### 0.2
2009-Jul-20 Mon 2.86 2.86 ### 2.8 ### ### 0.2
2009-Jul-17 Fri 2.85 2.85 2.85 2.85 92,573 ### 75.8 75.8 ###
2009-Jul-16 Thu ### ### ### ### 153,956 0 71.4 71.4 0.0
2009-Jul-15 Wed 2.89 ### 2.89 ### ### ### 0.0
2009-Jul-14 Tue 2.89 ### 2.89 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri 2.89 ### 2.89 ### 200,858 ### ### ### 0.0
2009-Jul-09 Thu 2.81 ### 2.81 ### ### ### 0.0
2009-Jul-08 Wed 2.8 ### 2.8 2.85 37,377 52,327 ### ### ###
2009-Jul-07 Tue 2.8 2.8 2.8 2.8 77.9 77.9 0.2
2009-Jul-06 Mon 2.89 ### 2.89 ### 78.7 78.7 0.0
2009-Jul-03 Fri 2.85 2.88 2.85 2.88 ### ### 0.2
2009-Jul-02 Thu 2.8 2.85 2.8 2.8 19,929 ### ### ### 0.2
2009-Jul-01 Wed 2.85 2.85 2.85 2.85 71.7 71.7 ###
2009-Jun-30 Tue 2.85 2.85 2.85 2.85 70.2 70.2 ###
2009-Jun-29 Mon 2.88 2.88 2.8 2.85 53,659 ### ### ### ###
2009-Jun-26 Fri 2.84 ### 2.84 ### 80.8 80.8 0.0
2009-Jun-25 Thu ### 3 ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 7,370 0 26.6 26.6 0.0
2009-Jun-23 Tue ### ### ### ### 10,048 0 81.5 81.5 0.0
2009-Jun-22 Mon ### ### ### ### 4,126 0 ### ### 0.0
2009-Jun-19 Fri ### 3 ### 3 7,720 11,580 88.9 88.9 0.2
2009-Jun-18 Thu ### ### ### ### 34.0 34.0 0.0
2009-Jun-17 Wed 3 3 ### ### 16,548 24,822 ### ### 0.0
2009-Jun-16 Tue ### ### ### 3 326,471 0 43.0 43.0 0.2
2009-Jun-15 Mon ### 3 ### 3 12,757 ### ### ### 0.2
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu 2.79 ### 2.79 ### 88.0 88.0 0.0
2009-Jun-10 Wed 2.71 2.79 2.71 2.79 295,047 811,379 83.1 83.1 ###
2009-Jun-09 Tue ### 2.74 ### 2.74 ### ### 0.2
2009-Jun-05 Fri ### 2.7 ### 2.7 ### ### 0.2
2009-Jun-04 Thu ### ### ### ### 225,248 0 ### ### 0.0
2009-Jun-03 Wed 2.4 ### 2.4 ### 579,055 ### 96.3 96.3 0.0
2009-Jun-02 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Jun-01 Mon 2.45 2.45 2.45 2.45 61.6 61.6 0.2
2009-May-29 Fri 2.4 2.45 2.4 2.4 5,225 12,670 ### ### ###
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 420 0 ### ### 0.0
2009-May-26 Tue 2.44 2.44 2.27 ### ### ### 0.0
2009-May-25 Mon 2.5 2.5 2.5 2.5 0 0.2
2009-May-22 Fri 2.51 2.51 2.5 2.5 35.5 35.5 0.2
2009-May-21 Thu 2.51 2.51 2.51 2.51 70.4 70.4 ###
2009-May-20 Wed 2.5 2.5 2.5 2.5 74.2 74.2 0.2
2009-May-19 Tue 2.5 2.5 2.5 2.5 643 ### ### ### 0.2
2009-May-18 Mon 2.5 2.5 2.5 2.5 0 0.2
2009-May-15 Fri 2.5 2.5 2.5 2.5 47,082 ### 70.1 70.1 0.2
2009-May-14 Thu ### ### 2.5 2.5 ### ### 0.2
2009-May-13 Wed 2.59 ### 2.59 ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### 2.7 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 65.3 65.3 0.0
2009-May-07 Thu ### ### ### ### 8,826 0 71.0 71.0 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon 2.55 2.57 2.55 2.57 63.3 63.3 ###
2009-May-01 Fri 2.53 2.53 2.53 2.53 0 ###
2009-Apr-30 Thu 2.5 2.53 2.5 2.53 ### ### ###
2009-Apr-29 Wed 2.45 2.45 2.45 2.45 0 0.2
2009-Apr-28 Tue 2.52 2.55 2.4 2.45 18.0 18.0 0.2
2009-Apr-27 Mon 2.45 2.5 2.45 2.5 ### ### 0.2
2009-Apr-24 Fri ### 2.4 ### 2.4 706,555 ### 83.5 83.5 ###
2009-Apr-23 Thu 2.4 2.4 2.4 2.4 471,121 ### ### ### ###
2009-Apr-22 Wed 2.4 2.4 2.4 2.4 72.6 72.6 ###
2009-Apr-21 Tue 2.45 2.45 ### 2.4 2,171 2,659 ### ### ###
2009-Apr-20 Mon 2.45 2.45 2.4 2.4 ### ### ###
2009-Apr-17 Fri 2.48 2.48 2.43 2.43 23.7 23.7 ###
2009-Apr-16 Thu ### ### ### ### 24.8 24.8 0.0
2009-Apr-15 Wed ### 2.42 ### 2.42 1,874 ### ### ### 0.2
2009-Apr-14 Tue ### ### ### ### 4,654 0 ### ### 0.0
2009-Apr-09 Thu 2.25 ### 2.25 2.28 69.8 69.8 0.2
2009-Apr-08 Wed 2.25 2.25 2.25 2.25 901,625 2,028,656 79.6 79.6 ###
2009-Apr-07 Tue 2.2 2.22 2.2 2.21 ### ### 0.2
2009-Apr-06 Mon ### 2.2 ### ### ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 51,477 0 ### ### 0.0
2009-Apr-02 Thu ### ### 2 2 ### ### 0.1
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 11,787 0 ### ### 0.0
2009-Mar-27 Fri 1.85 ### 1.85 ### ### ### 0.0
2009-Mar-26 Thu 1.83 1.84 1.83 1.84 64.2 64.2 ###
2009-Mar-25 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Mar-24 Tue ### 1.8 ### 1.8 20,859 18,773 ### ### 0.1
2009-Mar-23 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2009-Mar-20 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2009-Mar-19 Thu 1.75 1.8 1.75 1.75 226,045 401,229 ### ### 0.1
2009-Mar-18 Wed 1.75 1.75 1.75 1.75 1,620 ### ### ### 0.1
2009-Mar-17 Tue 1.7 1.74 1.7 1.74 ### ### 0.1
2009-Mar-16 Mon 1.7 1.7 ### ### 6,981 ### ### ### 0.0
2009-Mar-13 Fri ### 1.7 ### 1.7 279,921 ### ### ### ###
2009-Mar-12 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
2009-Mar-11 Wed 1.7 1.7 1.7 1.7 ### ### ###
2009-Mar-10 Tue ### ### 1.7 1.7 12,847 ### ### ### ###
2009-Mar-09 Mon 1.72 1.73 ### ### 33.0 33.0 0.0
2009-Mar-06 Fri ### ### ### ### 2,276 0 ### ### 0.0
2009-Mar-05 Thu 1.73 1.73 1.72 1.72 374,044 645,225 31.3 31.3 0.1
2009-Mar-04 Wed 1.72 1.72 1.7 1.71 30.9 30.9 0.1
2009-Mar-03 Tue 1.72 1.73 1.7 1.73 ### ### ###
2009-Mar-02 Mon 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-27 Fri 1.75 1.75 1.75 1.75 40,053 ### 67.4 67.4 0.1
2009-Feb-26 Thu 1.75 1.8 1.75 1.75 ### ### 0.1
2009-Feb-25 Wed 1.74 1.74 ### ### 9,852 8,571 ### ### 0.0
2009-Feb-24 Tue 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-23 Mon 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-20 Fri 1.75 1.75 1.75 1.75 2,857 ### 78.4 78.4 0.1
2009-Feb-19 Thu 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-18 Wed 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-17 Tue 1.75 1.75 1.75 1.75 79.0 79.0 0.1
2009-Feb-16 Mon 1.75 1.75 1.75 1.75 0 0.1
2009-Feb-13 Fri 1.75 1.75 1.75 1.75 63.1 63.1 0.1
2009-Feb-12 Thu 1.8 1.8 1.8 1.8 0 0.1
2009-Feb-11 Wed 1.8 1.8 1.8 1.8 67.0 67.0 0.1
2009-Feb-10 Tue ### ### 1.8 1.8 10.4 10.4 0.1
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri 1.78 ### 1.78 ### 92.9 92.9 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 1.84 1.84 1.84 1.84 ### ### ###
2009-Feb-02 Mon 1.8 1.8 1.8 1.8 0 0.1
2009-Jan-30 Fri 1.8 1.8 1.8 1.8 66.9 66.9 0.1
2009-Jan-29 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2009-Jan-28 Wed 1.7 1.8 1.7 1.75 ### ### 0.1
2009-Jan-27 Tue 1.8 1.8 1.75 1.75 ### ### 0.1
2009-Jan-23 Fri 1.8 1.8 1.8 1.8 10,250 18,450 ### ### 0.1
2009-Jan-22 Thu 1.85 1.85 1.85 1.85 76.2 76.2 0.1
2009-Jan-21 Wed 1.85 1.85 1.85 1.85 0 0.1
2009-Jan-20 Tue 1.85 1.85 1.85 1.85 83.8 83.8 0.1
2009-Jan-19 Mon 1.85 1.85 1.8 1.8 22.1 22.1 0.1
2009-Jan-16 Fri 1.87 1.87 1.87 1.87 72.2 72.2 ###
2009-Jan-15 Thu 1.87 1.87 1.87 1.87 81.0 81.0 ###
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon 1.75 ### 1.71 ### 95.4 95.4 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 680 0 61.2 61.2 0.0
2008-Dec-29 Mon 1.75 1.75 1.75 1.75 0 0.1
2008-Dec-24 Wed 1.75 1.75 1.75 1.75 1,320 ### 63.7 63.7 0.1
2008-Dec-23 Tue 1.71 1.71 1.71 1.71 0 0.1
2008-Dec-22 Mon 1.71 1.71 1.71 1.71 0 0.1
2008-Dec-19 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2008-Dec-18 Thu 1.85 1.85 1.7 1.7 5.5 5.5 ###
2008-Dec-17 Wed 1.85 1.85 1.85 1.85 2,125 ### ### ### 0.1
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 19,086 0 69.4 69.4 0.0
2008-Dec-05 Fri ### ### 1.57 1.57 8,145 ### ### ### 0.1
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 3,025 0 25.6 25.6 0.0
2008-Dec-01 Mon 1.7 1.7 1.7 1.7 0 ###
2008-Nov-28 Fri 1.8 1.8 1.7 1.7 ### ### ###
2008-Nov-27 Thu 1.79 1.79 1.79 1.79 0 0.1
2008-Nov-26 Wed 1.79 1.79 1.79 1.79 0 0.1
2008-Nov-25 Tue 1.79 1.79 1.79 1.79 68.8 68.8 0.1
2008-Nov-24 Mon 1.71 1.79 ### ### 5,083 4,549 ### ### 0.0
2008-Nov-21 Fri ### 1.7 ### 1.7 6,027 5,122 ### ### ###
2008-Nov-20 Thu ### ### ### ### 5,743 0 ### ### 0.0
2008-Nov-19 Wed ### 1.7 ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 1.7 1.7 ### ### 16,957 ### 43.8 43.8 0.0
2008-Nov-17 Mon 1.8 1.8 1.7 1.7 ### ### ###
2008-Nov-14 Fri 1.85 1.85 1.85 1.85 0 0.1
2008-Nov-13 Thu 1.81 1.85 1.81 1.85 ### ### 0.1
2008-Nov-12 Wed 1.86 1.86 1.86 1.86 0 0.1
2008-Nov-11 Tue ### ### 1.81 1.86 104,842 94,882 35.6 35.6 0.1
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri 1.89 ### 1.85 ### 8,055 7,450 80.4 80.4 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri 2 2 ### ### 48,250 48,250 ### ### 0.0
2008-Oct-30 Thu 2 2 2 2 62.7 62.7 0.1
2008-Oct-29 Wed 2 2 2 2 ### ### 0.1
2008-Oct-28 Tue 2 2 2 2 78.3 78.3 0.1
2008-Oct-27 Mon ### ### 2 2 ### ### 0.1
2008-Oct-24 Fri ### ### ### ### 40.8 40.8 0.0
2008-Oct-23 Thu 2.2 2.2 ### ### ### ### 0.0
2008-Oct-22 Wed 2.21 2.21 2.21 2.21 0 0.2
2008-Oct-21 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
2008-Oct-20 Mon 2.25 2.25 2.25 2.25 40,546 91,228 ### ### ###
2008-Oct-17 Fri ### ### ### ### 83.4 83.4 0.0
2008-Oct-16 Thu ### ### ### ### 82.6 82.6 0.0
2008-Oct-15 Wed ### 2.42 ### ### ### ### 0.0
2008-Oct-14 Tue ### 2.42 ### 2.41 6,650 8,046 ### ### 0.2
2008-Oct-13 Mon ### ### ### ### 2,976 0 62.9 62.9 0.0
2008-Oct-10 Fri 2.4 2.4 ### ### 42.7 42.7 0.0
2008-Oct-09 Thu ### 2.41 ### 2.4 84.5 84.5 ###
2008-Oct-08 Wed 2.45 2.45 2.45 2.45 0 0.2
2008-Oct-07 Tue 2.45 2.45 2.4 2.45 54,280 131,629 63.0 63.0 0.2
2008-Oct-06 Mon ### ### 2.4 2.48 ### ### 0.2
2008-Oct-03 Fri ### ### ### ### 17,750 0 82.1 82.1 0.0
2008-Oct-02 Thu ### ### ### ### 13,980 0 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### 2.85 2.55 ### 98,042 ### ### ### 0.0
2008-Sep-29 Mon 2.5 2.55 2.5 2.55 1,958 4,943 ### ### 0.2
2008-Sep-26 Fri 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-25 Thu 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-24 Wed 2.55 2.55 2.55 2.55 622,352 ### ### ### 0.2
2008-Sep-23 Tue ### ### ### ### 525 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri 2.45 2.45 2.45 2.45 0 0.2
2008-Sep-18 Thu 2.43 2.55 2.42 2.45 75.7 75.7 0.2
2008-Sep-17 Wed 2.52 2.52 2.52 2.52 ### ### ###
2008-Sep-16 Tue ### ### ### ### 0 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### 2.74 ### ### 17.4 17.4 0.0
2008-Sep-11 Thu ### ### ### ### 89.6 89.6 0.0
2008-Sep-10 Wed 2.73 2.74 2.73 2.74 10,143 27,741 ### ### 0.2
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon 2.55 2.75 2.55 ### ### ### 0.0
2008-Sep-05 Fri 2.52 2.52 2.5 2.5 27.3 27.3 0.2
2008-Sep-04 Thu 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-03 Wed 2.55 2.55 2.55 2.55 75.5 75.5 0.2
2008-Sep-02 Tue 2.55 ### 2.55 2.55 ### ### 0.2
2008-Sep-01 Mon 2.55 2.55 2.55 2.55 5,224 13,321 67.5 67.5 0.2
2008-Aug-29 Fri 2.55 2.55 2.51 2.51 16,523 ### ### ### ###
2008-Aug-28 Thu 2.55 2.55 2.55 2.55 0 0.2
2008-Aug-27 Wed 2.55 2.55 2.55 2.55 71.1 71.1 0.2
2008-Aug-26 Tue 2.55 2.55 2.55 2.55 0 0.2
2008-Aug-25 Mon ### ### 2.55 2.55 ### ### 0.2
2008-Aug-22 Fri 2.73 2.8 ### ### ### ### 0.0
2008-Aug-21 Thu ### 2.7 ### 2.7 5,488 ### ### ### 0.2
2008-Aug-20 Wed ### ### ### ### 3,357 0 65.1 65.1 0.0
2008-Aug-19 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2008-Aug-18 Mon 2.57 ### 2.57 ### 86.7 86.7 0.0
2008-Aug-15 Fri 2.52 2.52 2.52 2.52 0 ###
2008-Aug-14 Thu 2.52 2.52 2.52 2.52 ### ### ###
2008-Aug-13 Wed 2.53 2.55 2.52 2.52 10,181 ### ### ### ###
2008-Aug-12 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Aug-11 Mon 2.45 2.45 2.45 2.45 0 0.2
2008-Aug-08 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2008-Aug-07 Thu 2.45 2.45 2.45 2.45 885 ### 70.6 70.6 0.2
2008-Aug-06 Wed 2.59 ### 2.47 2.48 31,042 ### ### ### 0.2
2008-Aug-05 Tue 2.45 2.49 2.45 2.48 2,550 ### 83.8 83.8 0.2
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 2.45 2.45 2.45 2.45 558 ### 74.2 74.2 0.2
2008-Jul-31 Thu ### ### 2.4 2.45 ### ### 0.2
2008-Jul-30 Wed ### ### ### ### 351 0 ### ### 0.0
2008-Jul-29 Tue 2.4 2.4 2.4 2.4 2,073 4,975 76.2 76.2 ###
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 2.4 2.4 2.4 2.4 76.0 76.0 ###
2008-Jul-24 Thu ### 2.55 ### 2.55 94.0 94.0 0.2
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 2.29 ### ### 2.28 ### ### 0.2
2008-Jul-21 Mon 2.28 2.4 ### 2.28 ### ### 0.2
2008-Jul-18 Fri ### 2.28 ### ### 77.5 77.5 0.0
2008-Jul-17 Thu ### ### ### ### 34.3 34.3 0.0
2008-Jul-16 Wed ### 2.26 ### ### 24,771 ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 34.4 34.4 0.0
2008-Jul-11 Fri ### ### ### ### 31,181 0 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 2.2 ### ### 2.2 199,386 0 ### ### 0.2
2008-Jul-08 Tue ### 2.2 ### ### 39.1 39.1 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 2.21 2.21 ### 2.2 106,673 117,873 27.9 27.9 0.2
2008-Jul-03 Thu 2.21 2.21 ### 2.2 106,673 117,873 ### ### 0.2
2008-Jul-02 Wed 2.25 2.25 ### ### 70,920 79,785 15.2 15.2 0.0
2008-Jul-01 Tue 2.25 2.25 2.2 2.2 23.9 23.9 0.2
2008-Jun-30 Mon ### ### 2.24 2.24 ### ### ###
2008-Jun-27 Fri 2.29 2.29 2.25 2.26 ### ### ###
2008-Jun-26 Thu 2.25 ### 2.25 2.29 248,889 ### 74.0 74.0 ###
2008-Jun-25 Wed 2.25 2.25 2.21 2.21 121,949 271,946 29.5 29.5 0.2
2008-Jun-24 Tue 2.2 2.25 2.2 2.25 ### ### ###
2008-Jun-23 Mon 2.22 2.22 2.2 2.2 6,447 14,247 ### ### 0.2
2008-Jun-20 Fri ### ### 2.21 2.21 93,852 ### 15.2 15.2 0.2
2008-Jun-19 Thu ### 2.4 2.29 ### 246,755 578,640 ### ### 0.0
2008-Jun-18 Wed ### 2.41 ### ### 29,327 ### ### ### 0.0
2008-Jun-17 Tue 2.4 2.4 ### 2.4 217,351 260,821 66.5 66.5 ###
2008-Jun-16 Mon 2.4 2.4 ### 2.4 58,381 70,057 ### ### ###
2008-Jun-13 Fri ### 2.48 ### 2.4 195,385 242,277 ### ### ###
2008-Jun-12 Thu 2.5 2.5 2.4 2.4 16,281 39,888 19.1 19.1 ###
2008-Jun-11 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Jun-10 Tue 2.55 2.55 2.5 2.5 24,282 ### ### ### 0.2
2008-Jun-06 Fri ### ### 2.5 2.58 224,445 280,556 16.5 16.5 0.2
2008-Jun-05 Thu 2.7 2.73 ### ### 37.0 37.0 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue 3.27 3.27 3.27 3.27 ### ### ###
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri ### ### ### ### 0 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue 3.26 ### 3.26 ### 6,928 ### 81.1 81.1 0.0
2008-May-26 Mon 3.24 ### 3.2 ### 11,646 ### 89.1 89.1 0.0
2008-May-23 Fri ### ### ### ### 0 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0
2008-May-21 Wed 3.46 3.46 ### ### ### ### 0.0
2008-May-20 Tue 3.45 3.45 3.4 3.4 14,722 50,422 28.0 28.0 0.2
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 3.26 3.26 3.26 3.26 1,528 4,981 65.2 65.2 0.2
2008-May-15 Thu 3 3.25 3 3.25 94.9 94.9 0.2
2008-May-14 Wed ### ### ### ### 65.8 65.8 0.0
2008-May-13 Tue 2.77 2.77 2.77 2.77 0 0.2
2008-May-12 Mon 2.77 2.77 2.77 2.77 0 0.2
2008-May-09 Fri 2.77 2.77 2.77 2.77 475 ### 64.2 64.2 0.2
2008-May-08 Thu 2.75 2.77 2.75 2.77 ### ### 0.2
2008-May-07 Wed 2.75 2.76 2.75 2.76 ### ### 0.2
2008-May-06 Tue 2.72 2.74 2.72 2.74 2,958 8,075 70.6 70.6 0.2
2008-May-05 Mon 2.75 2.8 2.75 2.75 84,051 233,241 ### ### ###
2008-May-02 Fri 2.78 2.8 2.75 2.75 ### ### ###
2008-May-01 Thu 2.8 2.8 2.7 2.7 11.3 11.3 0.2
2008-Apr-30 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Apr-29 Tue ### ### 2.89 ### 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### ### 0 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 21,982 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 15.5 15.5 0.0
2008-Apr-21 Mon 2.81 ### 2.8 ### 24,280 ### 85.2 85.2 0.0
2008-Apr-18 Fri 2.8 2.8 2.8 2.8 0 0.2
2008-Apr-17 Thu 2.81 2.81 2.8 2.8 1,543 4,328 35.9 35.9 0.2
2008-Apr-16 Wed 2.76 2.78 2.76 2.77 22,951 63,574 ### ### 0.2
2008-Apr-15 Tue 2.8 2.8 2.7 2.76 33,853 ### ### ### 0.2
2008-Apr-14 Mon 2.8 2.8 2.7 2.71 9,740 26,785 16.4 16.4 ###
2008-Apr-11 Fri ### ### 2.76 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 17,877 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### 3 13,825 0 ### ### 0.2
2008-Apr-08 Tue ### ### ### ### 31.9 31.9 0.0
2008-Apr-07 Mon ### ### ### ### 3,884 0 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 500,489 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 1,158 0 ### ### 0.0
2008-Apr-01 Tue 3 ### 3 ### 87.4 87.4 0.0
2008-Mar-31 Mon ### ### ### ### 27.9 27.9 0.0
2008-Mar-28 Fri ### ### ### ### 10,288 0 ### ### 0.0
2008-Mar-27 Thu 3.25 3.25 3.25 3.25 0 0.2
2008-Mar-26 Wed ### 3.25 ### 3.25 15,875 ### ### ### 0.2
2008-Mar-25 Tue ### 3.2 ### ### 3,688 ### 7.0 7.0 0.0
2008-Mar-20 Thu 3 3.25 ### 3.25 ### ### 0.2
2008-Mar-19 Wed ### ### 3 ### 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 3.24 3.24 3.24 3.24 0 ###
2008-Mar-14 Fri 3.24 3.24 3.24 3.24 4,629 ### ### ### ###
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon 3.4 3.5 2.7 ### 14,385 ### ### ### 0.0
2008-Mar-07 Fri 3.4 3.47 3.4 3.4 76.3 76.3 0.2
2008-Mar-06 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Mar-05 Wed 3.27 3.5 3.27 3.5 ### ### 0.3
2008-Mar-04 Tue ### ### ### ### 0 0.0
2008-Mar-03 Mon 3.4 3.4 ### ### 24.2 24.2 0.0
2008-Feb-29 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Feb-28 Thu 3.5 3.5 3.5 3.5 70.8 70.8 0.3
2008-Feb-27 Wed 3.5 3.5 3.5 3.5 40 140 65.9 65.9 0.3
2008-Feb-26 Tue ### ### 3.5 3.5 ### ### 0.3
2008-Feb-25 Mon 3.5 3.5 3.5 3.5 3,057 ### ### ### 0.3
2008-Feb-22 Fri ### 3.75 3.5 3.5 13.5 13.5 0.3
2008-Feb-21 Thu 3.4 ### 3.4 ### 11,250 19,125 ### ### 0.0
2008-Feb-20 Wed 3.4 3.4 3.4 3.4 75.2 75.2 0.2
2008-Feb-19 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2008-Feb-18 Mon ### ### 3.27 3.27 8,947 14,628 35.7 35.7 ###
2008-Feb-15 Fri ### ### ### ### 3.5 3.5 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### 3.7 ### ### 5,180 9,583 ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 3.75 3.75 3.75 3.75 65.7 65.7 0.3
2008-Feb-07 Thu ### ### 3.75 3.75 13.0 13.0 0.3
2008-Feb-06 Wed 4 4 4 4 74.3 74.3 0.3
2008-Feb-05 Tue 4 4 4 4 6,355 25,420 ### ### 0.3
2008-Feb-04 Mon 4 4 4 4 70.4 70.4 0.3
2008-Feb-01 Fri ### ### 4 ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 81.5 81.5 0.0
2008-Jan-30 Wed 4 ### ### ### 84.4 84.4 0.0
2008-Jan-29 Tue 4 4 4 4 77.0 77.0 0.3
2008-Jan-25 Fri ### ### ### ### 1 0 ### ### 0.0
2008-Jan-24 Thu ### ### 4 ### 34,074 68,148 64.9 64.9 0.0
2008-Jan-23 Wed 3.86 ### 3.8 ### 16,722 31,771 76.3 76.3 0.0
2008-Jan-22 Tue ### ### ### ### 165,578 0 91.7 91.7 0.0
2008-Jan-21 Mon ### ### ### ### 22,872 0 ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 4.2 4.2 4.2 4.2 ### ### ###
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 4.5 4.5 4.2 4.2 ### ### ###
2008-Jan-11 Fri 4.2 4.21 4.2 4.21 ### ### ###
2008-Jan-10 Thu 4.21 4.21 4.2 4.2 687 2,888 40.8 40.8 ###
2008-Jan-09 Wed 4.2 4.21 4.2 4.2 73.4 73.4 ###
2008-Jan-08 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2008-Jan-07 Mon 4.45 4.45 4.4 4.4 50,626 224,020 34.5 34.5 0.3
2008-Jan-04 Fri 4.45 4.45 4.45 4.45 1,029 4,579 66.8 66.8 0.3
2008-Jan-03 Thu 4.5 4.5 4.4 4.4 16.6 16.6 0.3
2008-Jan-02 Wed 4.4 4.4 4.4 4.4 15,340 ### ### ### 0.3
2007-Dec-31 Mon 4.4 4.5 4.4 4.5 ### ### ###
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 4.4 4.4 4.4 4.4 66.2 66.2 0.3
2007-Dec-24 Mon 4.26 ### 4.26 ### 71.6 71.6 0.0
2007-Dec-21 Fri 4.26 4.26 4.26 4.26 20 85 64.1 64.1 0.3
2007-Dec-20 Thu ### ### 4.26 4.26 1,925 ### 33.6 33.6 0.3
2007-Dec-19 Wed 4.28 ### 4.27 4.27 2,027 4,327 ### ### ###
2007-Dec-18 Tue 4.27 4.27 4.27 4.27 ### ### ###
2007-Dec-17 Mon 4.26 4.26 4.26 4.26 90.1 90.1 0.3
2007-Dec-14 Fri ### 4.4 ### 4.4 54,687 ### 90.8 90.8 0.3
2007-Dec-13 Thu ### ### ### ### 39.1 39.1 0.0
2007-Dec-12 Wed ### ### ### ### 67.1 67.1 0.0
2007-Dec-11 Tue ### ### ### ### 9,523 0 68.4 68.4 0.0
2007-Dec-10 Mon 4.25 4.4 4.25 ### 90.5 90.5 0.0
2007-Dec-07 Fri 4.26 4.4 4.25 4.25 3,255 14,077 32.5 32.5 ###
2007-Dec-06 Thu 4.25 4.26 4.25 4.25 ### ### ###
2007-Dec-05 Wed ### ### 4.2 4.2 ### ### ###
2007-Dec-04 Tue 4.25 4.26 4.25 4.25 132,989 ### 68.0 68.0 ###
2007-Dec-03 Mon ### ### 4.25 4.25 146,123 ### 19.8 19.8 ###
2007-Nov-30 Fri 4.2 4.28 4.2 4.28 146,380 620,651 ### ### 0.3
2007-Nov-29 Thu 4.29 4.29 4.25 4.26 ### ### 0.3
2007-Nov-28 Wed ### ### ### 4.29 5,885 0 45.2 45.2 ###
2007-Nov-27 Tue 4.27 4.27 4.26 4.26 34.8 34.8 0.3
2007-Nov-26 Mon 4.23 ### 4.22 4.26 30,658 64,688 69.4 69.4 0.3
2007-Nov-23 Fri 4.22 4.22 4.22 4.22 ### ### ###
2007-Nov-22 Thu 4.2 4.21 ### ### ### ### 0.0
2007-Nov-21 Wed 4.25 ### ### ### 81.9 81.9 0.0
2007-Nov-20 Tue ### ### 4.25 4.25 27.1 27.1 ###
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri 4.2 ### 4.2 ### 20,825 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 85.0 85.0 0.0
2007-Nov-14 Wed 4.45 4.45 ### 4.2 27,841 61,946 4.6 4.6 ###
2007-Nov-13 Tue 4.22 4.45 4.21 4.45 95.0 95.0 0.3
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri ### ### 4.2 4.2 13,582 28,522 16.6 16.6 ###
2007-Nov-08 Thu 4.5 4.5 4.42 4.42 2,050 9,143 ### ### 0.3
2007-Nov-07 Wed 4.5 4.5 4.5 4.5 213,087 ### ### ### ###
2007-Nov-06 Tue 4.5 4.5 4.5 4.5 3,880 ### 64.9 64.9 ###
2007-Nov-05 Mon 4.52 ### 4.5 ### 9,843 22,146 88.1 88.1 0.0
2007-Nov-02 Fri 4.5 ### 4.5 4.56 73.4 73.4 0.3
2007-Nov-01 Thu 4.5 4.5 4.44 4.48 114,453 ### ### ### ###
2007-Oct-31 Wed ### ### ### ### 17,158 0 ### ### 0.0
2007-Oct-30 Tue ### 4.7 ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 11,343 0 ### ### 0.0
2007-Oct-26 Fri 4.5 4.5 ### ### 7.2 7.2 0.0
2007-Oct-25 Thu 4.5 ### 4.5 ### 377,076 848,421 86.2 86.2 0.0
2007-Oct-24 Wed 4.26 ### 4.26 ### ### ### 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 4.2 ### 4.2 ### 9,041 18,986 91.9 91.9 0.0
2007-Oct-19 Fri ### ### 4.22 4.22 3,887 ### ### ### ###
2007-Oct-18 Thu ### 4.2 ### 4.2 ### ### ###
2007-Oct-17 Wed ### ### ### ### 50,175 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 6,289 0 67.7 67.7 0.0
2007-Oct-15 Mon ### ### ### ### 645 0 ### ### 0.0
2007-Oct-12 Fri ### 4.23 ### 4.23 166,553 352,259 ### ### 0.3
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 4 ### 4 ### ### ### 0.0
2007-Oct-08 Mon ### ### 4 4 12,980 ### ### ### 0.3
2007-Oct-05 Fri 4 4 4 4 62.8 62.8 0.3
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 74.4 74.4 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### 4 ### 83.8 83.8 0.0
2007-Sep-28 Fri ### 4 3.87 4 26,573 ### ### ### 0.3
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed 4 4 3.87 3.87 9.0 9.0 ###
2007-Sep-25 Tue ### 4 ### 4 ### ### 0.3
2007-Sep-24 Mon 3.85 ### 3.85 ### ### ### 0.0
2007-Sep-21 Fri ### 3.85 ### 3.85 ### ### 0.3
2007-Sep-20 Thu 3.86 3.87 3.86 3.86 ### ### 0.3
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon ### 4 ### ### 5,244 10,488 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 421 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 140 0 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 12,480 0 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 56,687 0 22.7 22.7 0.0
2007-Sep-07 Fri ### ### ### ### 373 0 ### ### 0.0
2007-Sep-06 Thu ### ### 3.8 ### 109,056 ### 34.4 34.4 0.0
2007-Sep-05 Wed 3.8 ### 3.8 ### ### ### 0.0
2007-Sep-04 Tue 3.77 3.8 3.77 3.8 489 1,850 ### ### ###
2007-Sep-03 Mon 3.76 3.79 3.73 3.73 10,727 ### ### ### ###
2007-Aug-31 Fri ### 4 ### 4 164,025 328,050 74.7 74.7 0.3
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed 3.8 ### 3.76 ### 80.6 80.6 0.0
2007-Aug-28 Tue ### 3.72 ### 3.72 11,381 ### ### ### 0.3
2007-Aug-27 Mon ### 3.7 ### ### 14,023 25,942 ### ### 0.0
2007-Aug-24 Fri 3.8 3.8 3.7 3.7 5,150 ### 17.9 17.9 0.3
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon ### 3.85 ### 3.85 ### ### 0.3
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu ### ### 3.4 3.5 ### ### 0.3
2007-Aug-15 Wed 3.7 3.7 ### ### 26,956 ### 65.9 65.9 0.0
2007-Aug-14 Tue 3.7 3.8 3.7 3.8 ### ### ###
2007-Aug-13 Mon 3.89 3.89 3.89 3.89 147 571 ### ### 0.3
2007-Aug-10 Fri ### 3.87 ### 3.86 ### ### 0.3
2007-Aug-09 Thu 3.84 3.85 3.82 3.85 ### ### 0.3
2007-Aug-08 Wed 3.85 3.85 3.73 3.85 56.6 56.6 0.3
2007-Aug-07 Tue ### ### ### ### 4,450 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 584 0 ### ### 0.0
2007-Aug-03 Fri 3.85 3.85 3.8 3.8 42,173 ### 30.5 30.5 ###
2007-Aug-02 Thu 3.85 3.85 3.85 3.85 19,180 73,843 78.3 78.3 0.3
2007-Aug-01 Wed 3.85 3.86 3.85 3.86 32,486 ### ### ### 0.3
2007-Jul-31 Tue 3.89 ### 3.7 ### 61.6 61.6 0.0
2007-Jul-30 Mon 3.8 3.81 ### ### 27,775 ### 4.8 4.8 0.0
2007-Jul-27 Fri 3.86 3.86 3.8 3.83 ### ### ###
2007-Jul-26 Thu ### ### ### ### 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### 1,354 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 48,359 0 22.2 22.2 0.0
2007-Jul-23 Mon ### ### ### ### 11,081 0 ### ### 0.0
2007-Jul-20 Fri 3.8 ### 3.8 ### 19,187 36,455 83.5 83.5 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 3.75 3.89 3.75 3.89 7,240 27,656 ### ### 0.3
2007-Jul-17 Tue 4 4 4 4 67.9 67.9 0.3
2007-Jul-16 Mon ### ### 3.89 ### 10.1 10.1 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu ### ### 4 4 9,782 ### 19.7 19.7 0.3
2007-Jul-11 Wed ### ### 4 ### 3,845 ### ### ### 0.0
2007-Jul-10 Tue 4 ### 4 ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 29,978 0 ### ### 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 59,348 0 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 21,450 0 ### ### 0.0
2007-Jul-03 Tue 4.2 4.2 ### ### 12,951 ### 25.7 25.7 0.0
2007-Jul-02 Mon ### ### ### ### 671 0 ### ### 0.0
2007-Jun-29 Fri 4.2 4.29 4.2 4.29 25,380 ### ### ### ###
2007-Jun-28 Thu ### 4.23 ### 4.23 24,851 52,559 77.9 77.9 0.3
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 4.22 4.22 4.22 4.22 ### ### ###
2007-Jun-25 Mon 0 0 0 0 0 0.0
2007-Jun-22 Fri ### ### 4.2 4.27 39,848 83,680 ### ### ###
2007-Jun-21 Thu 4.2 ### 4.2 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 17,127 0 60.8 60.8 0.0
2007-Jun-19 Tue ### ### ### ### 29,679 0 39.3 39.3 0.0
2007-Jun-18 Mon ### ### ### ### 68.4 68.4 0.0
2007-Jun-15 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### ### ### 7,873 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 14,748 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed ### 4.21 ### ### 68.9 68.9 0.0
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon ### ### ### ### 288,677 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 4,346 0 ### ### 0.0
2007-May-30 Wed 4.24 4.24 4 ### ### ### 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon ### ### 4.24 4.24 17,543 ### 29.2 29.2 0.3
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 4.24 ### 4.24 ### 10,226 21,679 77.6 77.6 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 4.2 4.2 4.2 4.2 1,246 ### ### ### ###
2007-May-18 Fri 4 ### 4 ### ### ### 0.0
2007-May-17 Thu ### ### 4 ### 11,688 23,376 80.1 80.1 0.0
2007-May-16 Wed ### ### ### ### 1,225 0 ### ### 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon ### ### ### ### 30,589 0 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 24,950 0 ### ### 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed ### ### ### ### 70.2 70.2 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 2,977 0 81.5 81.5 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 150,643 0 ### ### 0.0
2007-May-02 Wed 4.4 4.4 ### ### ### ### 0.0
2007-May-01 Tue ### 4.4 ### 4.4 24,079 52,973 89.6 89.6 0.3
2007-Apr-30 Mon ### ### ### ### 34.0 34.0 0.0
2007-Apr-27 Fri ### ### 4.27 ### 57,521 ### 79.2 79.2 0.0
2007-Apr-26 Thu 4.4 4.4 ### ### 33,979 74,753 ### ### 0.0
2007-Apr-24 Tue ### 4.4 ### 4.4 25,073 ### 70.7 70.7 0.3
2007-Apr-23 Mon ### 4.4 ### ### 14,678 ### 69.8 69.8 0.0
2007-Apr-20 Fri ### 4.41 ### ### 15,744 ### ### ### 0.0
2007-Apr-19 Thu ### 4.4 ### 4.4 15,873 34,920 ### ### 0.3
2007-Apr-18 Wed ### ### ### ### 7,455 0 64.9 64.9 0.0
2007-Apr-17 Tue 4.2 ### 4.2 ### 32,770 ### 92.7 92.7 0.0
2007-Apr-16 Mon 4.43 4.43 ### ### 4.2 4.2 0.0
2007-Apr-13 Fri 4.27 ### 4.27 ### 9,675 20,656 ### ### 0.0
2007-Apr-12 Thu ### ### 4.28 ### ### ### 0.0
2007-Apr-11 Wed 4.2 4.2 4.2 4.2 ### ### ###
2007-Apr-10 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### 4.21 ### ### 295,172 ### 23.5 23.5 0.0
2007-Apr-03 Tue ### ### ### ### 9,681 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 16,229 0 67.6 67.6 0.0
2007-Mar-29 Thu 4 ### ### ### ### ### 0.0
2007-Mar-28 Wed ### 4 ### 4 117,875 235,750 ### ### 0.3
2007-Mar-27 Tue ### ### 3.87 ### ### ### 0.0
2007-Mar-26 Mon ### ### 3.81 ### 66.6 66.6 0.0
2007-Mar-23 Fri 3.81 3.81 3.8 3.8 ### ### ###
2007-Mar-22 Thu 3.86 3.88 3.85 3.85 6,486 ### ### ### 0.3
2007-Mar-21 Wed 3.8 ### 3.8 3.8 ### ### ###
2007-Mar-20 Tue 3.73 3.81 3.73 3.8 83.6 83.6 ###
2007-Mar-19 Mon 3.7 3.74 3.7 3.73 51,576 ### 74.6 74.6 ###
2007-Mar-16 Fri 3.75 3.75 3.7 3.7 4,440 ### ### ### 0.3
2007-Mar-15 Thu 3.7 3.75 ### ### 4,951 9,283 21.3 21.3 0.0
2007-Mar-14 Wed ### ### ### ### 8,629 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 34.2 34.2 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-08 Thu ### 3.71 ### 3.71 ### ### ###
2007-Mar-07 Wed 3.89 3.89 3.8 3.8 4,473 ### 13.5 13.5 ###
2007-Mar-06 Tue 3.77 3.89 3.7 3.89 12,655 48,025 ### ### 0.3
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 3.75 3.8 3.7 3.8 14,381 53,928 ### ### ###
2007-Mar-01 Thu 3.79 3.8 3.7 3.75 27,075 ### 32.2 32.2 0.3
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### ### ### ### 8,279 0 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 65,950 0 64.2 64.2 0.0
2007-Feb-23 Fri 3.5 ### 3.5 ### 99.1 99.1 0.0
2007-Feb-22 Thu 3.5 3.5 3.5 3.5 13,671 47,848 66.1 66.1 0.3
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 3.4 3.4 3.4 3.4 70.5 70.5 0.2
2007-Feb-19 Mon 3.5 3.5 3.4 3.4 ### ### 0.2
2007-Feb-16 Fri 3.5 3.53 3.5 3.53 76.1 76.1 0.3
2007-Feb-15 Thu 3.47 3.47 3.4 3.4 ### ### 0.2
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 3.48 3.49 3.47 3.49 ### ### ###
2007-Feb-12 Mon 3.48 3.49 3.48 3.49 ### ### ###
2007-Feb-09 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 3.55 3.55 3.5 3.5 11,341 39,977 ### ### 0.3
2007-Feb-06 Tue 3.55 3.56 3.55 3.56 ### ### 0.3
2007-Feb-05 Mon 3.55 ### 3.55 ### 15,487 27,489 ### ### 0.0
2007-Feb-02 Fri 3.55 3.55 3.55 3.55 5,170 18,353 65.7 65.7 ###
2007-Feb-01 Thu 3.56 3.56 3.51 3.51 2,549 ### 26.8 26.8 ###
2007-Jan-31 Wed ### ### 3.56 ### 69.9 69.9 0.0
2007-Jan-30 Tue 3.55 3.55 3.55 3.55 1,849 ### 65.1 65.1 ###
2007-Jan-29 Mon 3.52 3.55 3.5 3.54 ### ### 0.3
2007-Jan-25 Thu 3.48 3.5 3.47 3.49 69.7 69.7 ###
2007-Jan-24 Wed ### 3.4 ### 3.4 3,079 ### ### ### 0.2
2007-Jan-23 Tue 3.45 3.45 3.45 3.45 ### ### ###
2007-Jan-22 Mon 3.42 3.48 3.42 3.45 74.2 74.2 ###
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed ### 3.42 ### 3.42 84.7 84.7 0.2
2007-Jan-16 Tue ### 3.41 ### 3.41 66.8 66.8 ###
2007-Jan-15 Mon ### 3.4 ### ### 24,256 ### ### ### 0.0
2007-Jan-12 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Jan-11 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Jan-10 Wed ### ### ### ### 34.2 34.2 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 26,125 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 18,883 0 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### 1,184 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.1 40.1 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 3.42 3.42 3.41 3.42 23,455 ### ### ### 0.2
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 3.42 3.42 ### 3.42 7,743 13,240 61.1 61.1 0.2
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### 3.42 ### 3.42 215,573 368,629 ### ### 0.2
2006-Dec-20 Wed 3.2 ### 3.2 ### 95.4 95.4 0.0
2006-Dec-19 Tue ### ### ### ### 13,041 0 71.9 71.9 0.0
2006-Dec-18 Mon 3.4 3.4 ### ### 15,577 26,480 25.9 25.9 0.0
2006-Dec-15 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2006-Dec-14 Thu 3.4 3.4 3.4 3.4 11,649 ### ### ### 0.2
2006-Dec-13 Wed ### 3.4 ### 3.4 135,227 229,885 ### ### 0.2
2006-Dec-12 Tue 3.4 3.41 ### ### 22.5 22.5 0.0
2006-Dec-11 Mon 3.42 3.42 3.4 3.42 14,484 ### 67.3 67.3 0.2
2006-Dec-08 Fri 3.4 3.4 3.4 3.4 58,780 199,852 ### ### 0.2
2006-Dec-07 Thu 3.4 3.4 3.4 3.4 68.2 68.2 0.2
2006-Dec-06 Wed 3.42 3.42 3.4 3.4 81,588 ### 28.3 28.3 0.2
2006-Dec-05 Tue 3.4 3.45 3.4 3.43 5,643 19,327 ### ### 0.2
2006-Dec-04 Mon 3.45 3.45 3.4 3.4 22.7 22.7 0.2
2006-Dec-01 Fri 3.45 3.45 3.45 3.45 5,745 19,820 72.1 72.1 ###
2006-Nov-30 Thu 3.4 3.45 3.4 3.45 11,277 38,623 ### ### ###
2006-Nov-29 Wed ### 3.4 ### 3.4 86.1 86.1 0.2
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 3.4 3.4 3.4 3.4 13,881 ### ### ### 0.2
2006-Nov-24 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Nov-23 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2006-Nov-22 Wed 3.48 3.49 3.46 3.46 29,789 ### ### ### 0.2
2006-Nov-21 Tue 3.41 3.48 3.41 3.48 83.1 83.1 0.2
2006-Nov-20 Mon 3.4 3.4 3.4 3.4 6,840 23,256 ### ### 0.2
2006-Nov-17 Fri 3.44 3.45 3.44 3.45 ### ### ###
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.43 3.44 3.4 3.44 70.0 70.0 0.2
2006-Nov-14 Tue 3.43 3.43 ### 3.43 44,248 75,885 64.9 64.9 0.2
2006-Nov-13 Mon 3.43 3.43 3.43 3.43 726 ### ### ### 0.2
2006-Nov-10 Fri 3.43 3.49 3.43 3.49 77.2 77.2 ###
2006-Nov-09 Thu 3.4 3.44 3.4 3.43 11,773 ### 78.5 78.5 0.2
2006-Nov-08 Wed 3.45 3.46 ### 3.4 37,645 65,125 24.1 24.1 0.2
2006-Nov-07 Tue ### 3.4 ### 3.4 8,782 14,929 ### ### 0.2
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri 3.43 3.46 3.4 3.4 ### ### 0.2
2006-Nov-02 Thu 3.4 3.4 3.4 3.4 10,779 36,648 ### ### 0.2
2006-Nov-01 Wed 3.4 3.42 3.4 3.4 ### ### 0.2
2006-Oct-31 Tue 3.4 3.45 3.4 3.45 ### ### ###
2006-Oct-30 Mon 3.24 3.4 3.23 3.4 92.9 92.9 0.2
2006-Oct-27 Fri 3.45 3.45 3.23 3.24 40,559 ### 3.6 3.6 ###
2006-Oct-26 Thu 3.45 3.45 3.4 3.42 9,774 33,475 25.2 25.2 0.2
2006-Oct-25 Wed 3.42 3.45 3.4 3.45 73.5 73.5 ###
2006-Oct-24 Tue 3.4 3.45 3.4 3.44 51,976 ### ### ### 0.2
2006-Oct-23 Mon 3.4 3.41 3.4 3.41 ### ### ###
2006-Oct-20 Fri 3.4 3.48 3.4 3.41 68.5 68.5 ###
2006-Oct-19 Thu 3.58 3.58 3.55 3.55 ### ### ###
2006-Oct-18 Wed 3.55 3.58 3.55 3.56 45,928 ### ### ### 0.3
2006-Oct-17 Tue 3.55 3.55 3.55 3.55 2,420 ### ### ### ###
2006-Oct-16 Mon 3.55 3.57 3.55 3.57 ### ### 0.3
2006-Oct-13 Fri 3.5 3.55 3.5 3.52 72.0 72.0 ###
2006-Oct-12 Thu 3.5 3.55 ### 3.55 78.9 78.9 ###
2006-Oct-11 Wed 3.56 ### 3.5 3.58 246,273 430,977 ### ### 0.3
2006-Oct-10 Tue 3.55 ### 3.55 3.58 70.4 70.4 0.3
2006-Oct-09 Mon ### ### 3.54 3.54 40,240 71,224 ### ### 0.3
2006-Oct-06 Fri 3.53 3.53 3.51 3.51 25.1 25.1 ###
2006-Oct-05 Thu 3.5 3.72 3.5 3.5 63.5 63.5 0.3
2006-Oct-04 Wed ### 3.5 ### 3.42 ### ### 0.2
2006-Oct-03 Tue 3.28 ### 3.27 ### ### ### 0.0
2006-Oct-02 Mon 3.2 3.29 ### 3.28 54,758 90,076 ### ### 0.2
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 76.8 76.8 0.0
2006-Sep-27 Wed ### ### ### ### 5,648 0 ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 3.2 ### ### 11,724 18,758 ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### 12,875 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 2,573 0 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 7,322 0 19.0 19.0 0.0
2006-Sep-13 Wed ### ### ### ### 6,222 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 33,271 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 40,781 0 73.6 73.6 0.0
2006-Sep-07 Thu ### ### ### ### 56,186 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 1,256 0 ### ### 0.0
2006-Sep-01 Fri 3 ### 3 3 69.1 69.1 0.2
2006-Aug-31 Thu 2.85 3 2.85 3 32,173 ### ### ### 0.2
2006-Aug-30 Wed 2.8 2.85 2.79 2.82 73.8 73.8 ###
2006-Aug-29 Tue 2.77 2.85 2.77 2.85 32,854 ### 90.0 90.0 ###
2006-Aug-28 Mon 2.77 2.77 2.77 2.77 137,448 ### 73.1 73.1 0.2
2006-Aug-25 Fri ### ### ### ### 8,828 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 28.1 28.1 0.0
2006-Aug-23 Wed 2.7 2.7 ### 2.7 7,741 10,450 64.3 64.3 0.2
2006-Aug-22 Tue ### 2.77 ### 2.77 88.9 88.9 0.2
2006-Aug-21 Mon 2.72 2.78 ### ### ### ### 0.0
2006-Aug-18 Fri ### 2.71 ### 2.7 23,124 ### ### ### 0.2
2006-Aug-17 Thu ### 2.72 ### 2.72 5,373 ### ### ### 0.2
2006-Aug-16 Wed ### ### ### ### 1,570,942 0 39.0 39.0 0.0
2006-Aug-15 Tue ### ### ### ### 87.4 87.4 0.0
2006-Aug-14 Mon ### ### ### ### 756 0 68.2 68.2 0.0
2006-Aug-11 Fri 2.8 2.8 ### ### 52,926 ### 4.2 4.2 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 2.82 2.82 2.75 2.78 23.1 23.1 0.2
2006-Aug-08 Tue 2.78 2.78 2.78 2.78 ### ### 0.2
2006-Aug-07 Mon 2.75 2.77 2.75 2.77 13,574 ### ### ### 0.2
2006-Aug-04 Fri 2.76 2.76 2.76 2.76 73.9 73.9 0.2
2006-Aug-03 Thu 2.76 2.76 2.76 2.76 68.1 68.1 0.2
2006-Aug-02 Wed 2.85 2.85 2.75 2.75 11,486 ### 9.6 9.6 ###
2006-Aug-01 Tue 2.85 2.85 2.85 2.85 ### ### ###
2006-Jul-31 Mon 2.8 2.85 2.8 2.85 1,988 ### 83.6 83.6 ###
2006-Jul-28 Fri 2.82 2.85 2.82 2.85 12,958 ### 80.9 80.9 ###
2006-Jul-27 Thu 2.85 2.85 2.85 2.85 ### ### ###
2006-Jul-26 Wed ### ### 2.77 2.77 14,340 ### ### ### 0.2
2006-Jul-25 Tue 2.77 2.77 2.76 2.76 ### ### 0.2
2006-Jul-24 Mon 2.76 2.76 2.76 2.76 952 2,627 75.8 75.8 0.2
2006-Jul-21 Fri 2.74 2.74 2.74 2.74 3,883 ### 72.6 72.6 0.2
2006-Jul-20 Thu 2.73 2.74 2.73 2.74 72.2 72.2 0.2
2006-Jul-19 Wed 2.7 2.7 2.7 2.7 20,271 ### 75.6 75.6 0.2
2006-Jul-18 Tue 2.71 2.71 2.7 2.71 26,029 ### 73.2 73.2 ###
2006-Jul-17 Mon ### 2.7 ### 2.7 78.9 78.9 0.2
2006-Jul-14 Fri 2.7 2.73 2.7 2.7 35,428 96,187 78.2 78.2 0.2
2006-Jul-13 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Jul-12 Wed 2.73 2.73 2.7 2.7 24,842 67,446 ### ### 0.2
2006-Jul-11 Tue 2.7 2.73 2.7 2.73 81.0 81.0 ###
2006-Jul-10 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Jul-07 Fri 2.7 2.7 2.7 2.7 2,057 5,553 ### ### 0.2
2006-Jul-06 Thu 2.7 2.7 2.7 2.7 5,023 ### 60.9 60.9 0.2
2006-Jul-05 Wed ### 2.7 ### 2.7 13,045 ### ### ### 0.2
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 2.74 2.74 ### 2.74 21,250 ### 66.1 66.1 0.2
2006-Jun-30 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-28 Wed 2.75 2.75 2.72 2.72 20,357 55,676 23.3 23.3 0.2
2006-Jun-27 Tue 2.74 2.8 2.74 2.74 6,586 18,243 ### ### 0.2
2006-Jun-26 Mon 2.75 2.76 2.71 2.74 ### ### 0.2
2006-Jun-23 Fri 2.75 2.8 2.75 2.8 33,225 ### ### ### 0.2
2006-Jun-22 Thu 2.8 2.8 2.75 2.75 14,057 ### 18.5 18.5 ###
2006-Jun-21 Wed 2.8 2.8 2.8 2.8 70.7 70.7 0.2
2006-Jun-20 Tue 2.81 2.81 2.72 2.8 ### ### 0.2
2006-Jun-19 Mon 2.81 2.81 2.8 2.81 ### ### ###
2006-Jun-16 Fri 2.8 2.8 2.77 2.77 3,178 8,850 ### ### 0.2
2006-Jun-15 Thu 2.8 2.85 2.8 2.8 8,021 22,659 62.7 62.7 0.2
2006-Jun-14 Wed 2.8 2.8 2.72 2.79 33,122 ### ### ### ###
2006-Jun-13 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Jun-09 Fri 2.81 2.85 2.8 2.85 81.1 81.1 ###
2006-Jun-08 Thu 2.86 2.86 2.84 2.85 504,370 1,437,454 ### ### ###
2006-Jun-07 Wed ### ### 2.85 2.85 306,158 436,275 20.5 20.5 ###
2006-Jun-06 Tue ### ### 2.81 2.85 ### ### ###
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### 2.86 2.89 52,171 ### 31.1 31.1 ###
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue ### 3 ### 3 10,547 15,820 89.9 89.9 0.2
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 3 3 ### ### 15,951 23,926 7.8 7.8 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 3 3 ### 3 12,953 19,429 ### ### 0.2
2006-May-23 Tue ### ### ### ### 12,574 0 25.9 25.9 0.0
2006-May-22 Mon ### ### ### ### 92.6 92.6 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 3.2 3.28 3.2 3.28 16,048 ### ### ### 0.2
2006-May-16 Tue 3.2 3.2 3.2 3.2 14,540 46,528 ### ### 0.2
2006-May-15 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-12 Fri 3.2 3.25 3.2 3.2 71.2 71.2 0.2
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 3.21 ### 3.21 3.29 85.0 85.0 ###
2006-May-09 Tue 3.21 3.21 3.21 3.21 65.6 65.6 ###
2006-May-08 Mon 3.2 3.2 3.2 3.2 65.0 65.0 0.2
2006-May-05 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-04 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-03 Wed 3.2 3.2 3.2 3.2 68.5 68.5 0.2
2006-May-02 Tue 3.26 3.26 3.2 3.2 24.7 24.7 0.2
2006-May-01 Mon 3.27 3.27 3.27 3.27 67.3 67.3 ###
2006-Apr-28 Fri 3.27 ### 3.27 3.27 10,520 ### 69.0 69.0 ###
2006-Apr-27 Thu 3.27 ### 3.27 3.27 ### ### ###
2006-Apr-26 Wed ### ### 3.27 ### ### ### 0.0
2006-Apr-24 Mon 3.2 ### 3.2 3.26 25,748 ### ### ### 0.2
2006-Apr-21 Fri 3.2 ### 3.2 3.2 ### ### 0.2
2006-Apr-20 Thu 3.25 3.25 3.2 3.2 18,081 ### ### ### 0.2
2006-Apr-19 Wed ### ### 3.25 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### 3.2 ### 3.2 9,944 ### 94.2 94.2 0.2
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue ### ### 3.2 ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 256,277 0 ### ### 0.0
2006-Mar-30 Thu 3.21 ### 3.2 ### 66,943 ### 87.6 87.6 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### 3.21 ### 3.21 23,250 ### ### ### ###
2006-Mar-27 Mon 3.2 3.2 ### ### 6,554 10,486 28.7 28.7 0.0
2006-Mar-24 Fri 3.25 3.25 ### ### 16.2 16.2 0.0
2006-Mar-23 Thu ### 3.25 ### 3.25 63,879 ### 86.8 86.8 0.2
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 12,955 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 16,655 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 24.3 24.3 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 85.0 85.0 0.0
2006-Mar-10 Fri ### ### ### ### 21,353 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 76.7 76.7 0.0
2006-Mar-07 Tue ### ### ### ### 32.0 32.0 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 3.2 3.2 ### ### 56,871 ### 9.0 9.0 0.0
2006-Mar-02 Thu ### 3.2 ### 3.2 211,440 ### ### ### 0.2
2006-Mar-01 Wed ### ### ### ### 219,653 0 96.7 96.7 0.0
2006-Feb-28 Tue ### ### ### ### 8.9 8.9 0.0
2006-Feb-27 Mon ### ### ### ### 9,783 0 ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 12.8 12.8 0.0
2006-Feb-23 Thu ### ### ### ### 27,027 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 65.2 65.2 0.0
2006-Feb-20 Mon ### ### ### ### 92.1 92.1 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### 96.3 96.3 0.0
2006-Feb-15 Wed 2.76 ### 2.76 2.89 94.8 94.8 ###
2006-Feb-14 Tue 2.77 2.77 2.75 2.75 29.3 29.3 ###
2006-Feb-13 Mon 2.8 2.82 2.75 2.77 31.7 31.7 0.2
2006-Feb-10 Fri 2.8 2.8 2.73 2.75 ### ### ###
2006-Feb-09 Thu 2.76 2.77 2.7 2.77 17,023 46,557 ### ### 0.2
2006-Feb-08 Wed 2.8 2.8 2.77 2.77 ### ### 0.2
2006-Feb-07 Tue 2.77 2.77 2.72 2.73 14,049 ### ### ### ###
2006-Feb-06 Mon 2.81 2.82 2.77 2.77 ### ### 0.2
2006-Feb-03 Fri 2.85 2.85 2.81 2.81 7,640 21,621 ### ### ###
2006-Feb-02 Thu 2.86 2.86 2.8 2.81 11,126 31,486 23.8 23.8 ###
2006-Feb-01 Wed 2.8 ### 2.75 ### 22,748 31,278 90.9 90.9 0.0
2006-Jan-31 Tue ### ### 2.79 2.8 78,956 110,143 ### ### 0.2
2006-Jan-30 Mon ### ### ### ### 97,649 0 71.4 71.4 0.0
2006-Jan-27 Fri ### ### 2.88 ### 25.2 25.2 0.0
2006-Jan-25 Wed ### ### ### ### 53,057 0 ### ### 0.0
2006-Jan-24 Tue 2.87 ### 2.87 ### 9,644 ### ### ### 0.0
2006-Jan-23 Mon 2.89 2.89 2.87 2.87 ### ### ###
2006-Jan-20 Fri ### ### 2.87 2.87 17.7 17.7 ###
2006-Jan-19 Thu ### ### 2.86 2.86 133,144 ### 18.2 18.2 0.2
2006-Jan-18 Wed 2.86 ### 2.85 ### 87.2 87.2 0.0
2006-Jan-17 Tue 2.89 2.89 2.85 2.86 12,342 35,421 22.6 22.6 0.2
2006-Jan-16 Mon ### ### 2.89 ### 10,954 15,828 75.3 75.3 0.0
2006-Jan-13 Fri ### ### 2.89 2.89 ### ### ###
2006-Jan-12 Thu 2.88 ### 2.88 ### 87.6 87.6 0.0
2006-Jan-11 Wed 2.82 2.86 2.8 2.86 54,429 ### ### ### 0.2
2006-Jan-10 Tue 2.75 2.82 2.71 2.82 89.7 89.7 ###
2006-Jan-09 Mon 2.75 2.75 2.71 2.75 ### ### ###
2006-Jan-06 Fri 2.83 2.83 2.8 2.8 ### ### 0.2
2006-Jan-05 Thu 2.81 2.81 2.8 2.81 26,752 ### 72.6 72.6 ###
2006-Jan-04 Wed ### ### 2.84 2.84 5,171 7,342 14.4 14.4 0.2
2006-Jan-03 Tue ### ### ### ### 484 0 64.3 64.3 0.0
2005-Dec-30 Fri 2.88 ### 2.88 ### ### ### 0.0
2005-Dec-29 Thu ### ### 2.86 2.86 ### ### 0.2
2005-Dec-28 Wed 2.81 2.81 2.81 2.81 4,659 ### ### ### ###
2005-Dec-27 Tue ### ### 2.8 2.81 11,188 ### ### ### ###
2005-Dec-23 Fri ### ### 2.8 2.81 11,188 ### ### ### ###
2005-Dec-22 Thu ### ### ### ### 9.0 9.0 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### 22,748 0 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 2,628 0 15.8 15.8 0.0
2005-Dec-15 Thu ### ### ### ### 79.2 79.2 0.0
2005-Dec-14 Wed ### 3 ### 3 11,151 16,726 84.5 84.5 0.2
2005-Dec-13 Tue ### ### ### ### 12,742 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 33,875 0 5.5 5.5 0.0
2005-Dec-09 Fri ### ### ### 3 26,848 0 ### ### 0.2
2005-Dec-08 Thu ### 3.21 ### ### 27,775 44,578 ### ### 0.0
2005-Dec-07 Wed 3.25 3.25 ### ### ### ### 0.0
2005-Dec-06 Tue 3.56 3.56 3.2 3.2 45,287 153,070 0.7 0.7 0.2
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 3.55 3.55 3.55 3.55 71.5 71.5 ###
2005-Dec-01 Thu 3.51 3.51 3.51 3.51 76.4 76.4 ###
2005-Nov-30 Wed ### ### 3.5 ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 73.9 73.9 0.0
2005-Nov-28 Mon 3.58 ### 3.56 ### 69.4 69.4 0.0
2005-Nov-25 Fri ### ### 3.58 3.58 15.6 15.6 0.3
2005-Nov-24 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 3.48 ### 3.48 ### 3,478 6,051 ### ### 0.0
2005-Nov-21 Mon 3.43 3.5 3.43 3.5 30,343 ### 84.8 84.8 0.3
2005-Nov-18 Fri 3.5 3.53 3.42 3.43 20,644 ### 13.6 13.6 0.2
2005-Nov-17 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Nov-16 Wed ### ### ### 3.42 3.0 3.0 0.2
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 3.81 3.89 3.81 3.89 33,340 128,359 ### ### 0.3
2005-Oct-31 Mon 3.8 3.83 3.76 3.83 71.5 71.5 ###
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 3.75 3.8 3.75 3.76 11,380 42,959 ### ### 0.3
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 3.7 3.7 3.7 3.7 1,089 4,029 69.2 69.2 0.3
2005-Oct-24 Mon 3.8 3.8 3.76 3.76 25.8 25.8 0.3
2005-Oct-21 Fri 3.8 ### 3.8 3.8 70.3 70.3 ###
2005-Oct-20 Thu 3.89 ### 3.8 3.8 23.8 23.8 ###
2005-Oct-19 Wed 3.82 3.89 3.82 3.82 9,385 36,179 ### ### 0.3
2005-Oct-18 Tue 3.83 3.84 3.82 3.82 17,443 ### ### ### 0.3
2005-Oct-17 Mon 3.83 3.83 3.82 3.83 11,022 42,159 70.1 70.1 ###
2005-Oct-14 Fri 3.85 3.85 3.83 3.83 8,827 ### 33.4 33.4 ###
2005-Oct-13 Thu 3.82 3.83 3.82 3.83 21,325 ### ### ### ###
2005-Oct-12 Wed 3.77 3.8 3.77 3.8 15,480 ### ### ### ###
2005-Oct-11 Tue 3.77 3.77 3.77 3.77 72.7 72.7 ###
2005-Oct-10 Mon 3.76 3.76 3.76 3.76 ### ### 0.3
2005-Oct-07 Fri 3.75 3.75 3.75 3.75 59.3 59.3 0.3
2005-Oct-06 Thu 3.73 3.75 3.73 3.75 83.7 83.7 0.3
2005-Oct-05 Wed 3.72 3.76 3.72 3.76 19,940 74,575 ### ### 0.3
2005-Oct-04 Tue 3.71 3.75 3.71 3.72 3,025 11,283 ### ### 0.3
2005-Oct-03 Mon ### 3.71 ### 3.71 73.8 73.8 ###
2005-Sep-30 Fri ### 3.7 ### ### ### ### 0.0
2005-Sep-29 Thu 3.7 3.7 ### ### 7,843 ### ### ### 0.0
2005-Sep-28 Wed 3.8 3.8 3.74 3.74 2,986 11,257 ### ### 0.3
2005-Sep-27 Tue ### ### 3.75 3.75 6,877 ### 8.2 8.2 0.3
2005-Sep-26 Mon ### 3.7 ### 3.7 30,055 ### ### ### 0.3
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 3.7 3.7 ### ### 7,570 ### 18.9 18.9 0.0
2005-Sep-21 Wed 3.72 3.72 3.7 3.71 31.2 31.2 ###
2005-Sep-20 Tue 3.73 3.73 3.71 3.71 6,655 24,756 ### ### ###
2005-Sep-19 Mon ### 3.74 ### 3.7 19,086 ### 76.3 76.3 0.3
2005-Sep-16 Fri ### 3.74 ### 3.74 2,926 5,471 81.9 81.9 0.3
2005-Sep-15 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Sep-14 Wed 3.71 3.77 3.71 3.71 8,041 30,073 67.0 67.0 ###
2005-Sep-13 Tue 3.79 3.79 3.78 3.78 ### ### 0.3
2005-Sep-12 Mon 3.8 3.83 3.8 3.8 69.1 69.1 ###
2005-Sep-09 Fri 3.75 3.75 3.7 3.7 ### ### 0.3
2005-Sep-08 Thu 3.81 3.81 3.75 3.75 205,280 775,958 19.4 19.4 0.3
2005-Sep-07 Wed 3.85 3.85 3.82 3.85 ### ### 0.3
2005-Sep-06 Tue 3.85 3.85 3.81 3.82 ### ### 0.3
2005-Sep-05 Mon 3.82 3.82 3.82 3.82 4,322 ### ### ### 0.3
2005-Sep-02 Fri 3.85 3.85 3.82 3.82 1,585 6,078 ### ### 0.3
2005-Sep-01 Thu 3.82 ### 3.82 ### 4,980 ### ### ### 0.0
2005-Aug-31 Wed ### ### 3.85 ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon 3.8 3.8 ### ### 42,749 81,223 ### ### 0.0
2005-Aug-26 Fri ### ### 3.8 ### ### ### 0.0
2005-Aug-25 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Aug-24 Wed ### ### ### ### 23,770 0 ### ### 0.0
2005-Aug-23 Tue 4 4 ### 4 72.4 72.4 0.3
2005-Aug-22 Mon 3.76 ### 3.7 ### 9,375 17,343 ### ### 0.0
2005-Aug-19 Fri ### 3.74 ### ### 5,086 ### 72.5 72.5 0.0
2005-Aug-18 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Aug-17 Wed 3.79 3.8 3.74 3.74 22.4 22.4 0.3
2005-Aug-16 Tue ### ### 3.8 3.8 12,154 ### ### ### ###
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### 3.84 ### 32,824 63,022 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 5,342 0 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 29,929 0 ### ### 0.0
2005-Aug-08 Mon 4 ### 4 ### 16,470 32,940 ### ### 0.0
2005-Aug-05 Fri 3.85 4 3.85 ### ### ### 0.0
2005-Aug-04 Thu 3.85 3.85 3.75 3.79 17.7 17.7 ###
2005-Aug-03 Wed 3.75 3.85 3.75 3.85 6,653 25,281 88.8 88.8 0.3
2005-Aug-02 Tue ### 3.75 ### 3.75 18,146 34,023 ### ### 0.3
2005-Aug-01 Mon ### ### ### ### 2,629 0 71.4 71.4 0.0
2005-Jul-29 Fri 3.74 3.76 ### ### 24,950 ### 16.6 16.6 0.0
2005-Jul-28 Thu ### ### ### ### 35.8 35.8 0.0
2005-Jul-27 Wed 3.7 3.73 3.7 3.73 2,940 10,922 76.1 76.1 ###
2005-Jul-26 Tue 3.74 3.75 ### ### 11.7 11.7 0.0
2005-Jul-25 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jul-22 Fri 3.74 3.75 3.7 3.75 44,625 166,228 ### ### 0.3
2005-Jul-21 Thu 3.73 3.74 3.73 3.73 12,720 ### ### ### ###
2005-Jul-20 Wed 3.75 3.75 3.73 3.73 25.7 25.7 ###
2005-Jul-19 Tue 3.75 3.76 3.74 3.75 54,146 203,047 ### ### 0.3
2005-Jul-18 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jul-15 Fri 3.75 3.75 3.74 3.75 7,857 29,424 ### ### 0.3
2005-Jul-14 Thu 3.75 3.8 3.73 3.75 22,883 86,154 67.1 67.1 0.3
2005-Jul-13 Wed 3.81 3.81 3.75 3.75 ### ### 0.3
2005-Jul-12 Tue 3.74 3.8 3.7 3.75 21,329 79,983 73.0 73.0 0.3
2005-Jul-11 Mon 3.8 3.85 ### ### 79,882 153,772 ### ### 0.0
2005-Jul-08 Fri 3.7 3.81 ### 3.8 11,582 ### ### ### ###
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed 3.58 3.58 3.55 3.55 26.3 26.3 ###
2005-Jul-05 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2005-Jul-04 Mon ### ### 3.55 ### 6,774 12,023 81.1 81.1 0.0
2005-Jul-01 Fri 3.55 ### 3.54 ### ### ### 0.0
2005-Jun-30 Thu 3.5 3.57 3.5 3.57 2,621 ### ### ### 0.3
2005-Jun-29 Wed ### 3.41 ### 3.41 9,850 ### ### ### ###
2005-Jun-28 Tue ### 3.45 ### ### 14,955 ### ### ### 0.0
2005-Jun-27 Mon 3.49 3.49 ### ### 16.8 16.8 0.0
2005-Jun-24 Fri 3.53 3.55 3.5 3.54 14,527 ### 71.1 71.1 0.3
2005-Jun-23 Thu ### 3.5 ### 3.5 91.5 91.5 0.3
2005-Jun-22 Wed 3.43 3.43 ### ### 46,757 80,188 ### ### 0.0
2005-Jun-21 Tue 3.4 3.5 3.4 3.5 9,322 ### ### ### 0.3
2005-Jun-20 Mon ### 3.45 ### ### 77.1 77.1 0.0
2005-Jun-17 Fri 3.51 3.54 3.5 3.5 24.2 24.2 0.3
2005-Jun-16 Thu ### ### 3.55 3.55 ### ### ###
2005-Jun-15 Wed 3.7 3.7 ### ### 12.6 12.6 0.0
2005-Jun-14 Tue ### 3.7 ### 3.7 6,876 12,720 85.0 85.0 0.3
2005-Jun-10 Fri ### ### ### ### 28,850 0 73.2 73.2 0.0
2005-Jun-09 Thu 3.7 3.7 ### ### 28,854 53,379 25.1 25.1 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue 3.8 3.8 ### ### 9.3 9.3 0.0
2005-Jun-06 Mon 3.85 3.85 3.8 3.8 4,220 16,141 20.1 20.1 ###
2005-Jun-03 Fri 3.71 3.75 3.71 3.75 9,959 37,147 ### ### 0.3
2005-Jun-02 Thu 3.76 3.76 3.7 3.73 25.2 25.2 ###
2005-Jun-01 Wed 3.75 3.75 3.71 3.71 6,175 ### ### ### ###
2005-May-31 Tue ### 3.7 ### 3.7 84.1 84.1 0.3
2005-May-30 Mon ### ### ### ### 6,856 0 ### ### 0.0
2005-May-27 Fri 3.59 ### 3.59 ### ### ### 0.0
2005-May-26 Thu 3.52 3.59 3.5 3.59 32,058 113,645 83.8 83.8 ###
2005-May-25 Wed 3.55 3.56 3.55 3.55 70.5 70.5 ###
2005-May-24 Tue 3.5 3.55 3.45 3.55 ### ### ###
2005-May-23 Mon 3.5 3.54 3.47 3.5 166,529 583,684 67.3 67.3 0.3
2005-May-20 Fri 3.55 3.55 3.5 3.55 ### ### ###
2005-May-19 Thu 3.58 3.58 3.5 3.55 22.8 22.8 ###
2005-May-18 Wed ### ### 3.58 3.58 ### ### 0.3
2005-May-17 Tue 3.85 3.85 ### ### 44,057 ### 7.4 7.4 0.0
2005-May-16 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
2005-May-13 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2005-May-12 Thu 3.71 3.71 3.71 3.71 ### ### ###
2005-May-11 Wed 3.72 3.72 3.72 3.72 67.0 67.0 0.3
2005-May-10 Tue 3.8 ### 3.8 3.8 72.8 72.8 ###
2005-May-09 Mon 3.79 3.79 3.78 3.79 ### ### ###
2005-May-06 Fri 3.72 3.72 3.71 3.71 26.2 26.2 ###
2005-May-05 Thu 3.82 3.83 3.71 3.8 34.4 34.4 ###
2005-May-04 Wed 3.89 3.89 3.8 3.83 32.2 32.2 ###
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu 4 4 ### 4 74.0 74.0 0.3
2005-Apr-27 Wed 4 4 4 4 72.5 72.5 0.3
2005-Apr-26 Tue ### ### 4 4 41.2 41.2 0.3
2005-Apr-22 Fri ### ### ### ### 49,956 0 80.1 80.1 0.0
2005-Apr-21 Thu 3.82 ### 3.82 ### 26,527 ### ### ### 0.0
2005-Apr-20 Wed 3.78 ### 3.78 3.82 79.2 79.2 0.3
2005-Apr-19 Tue 3.72 3.78 3.71 3.78 ### ### 0.3
2005-Apr-18 Mon 3.8 3.8 ### 3.71 17,279 ### 24.4 24.4 ###
2005-Apr-15 Fri 4 4 3.8 3.8 146,486 ### 10.6 10.6 ###
2005-Apr-14 Thu ### 4.25 ### ### 168,245 357,520 ### ### 0.0
2005-Apr-13 Wed ### 4.2 ### 4.2 14,625 ### 87.6 87.6 ###
2005-Apr-12 Tue 4 4.2 4 4.2 57,387 235,286 ### ### ###
2005-Apr-11 Mon 4.21 4.21 4 ### 47,381 ### ### ### 0.0
2005-Apr-08 Fri ### ### 4.22 4.22 11,546 ### 9.3 9.3 ###
2005-Apr-07 Thu ### ### ### ### 11,749 0 ### ### 0.0
2005-Apr-06 Wed 4.25 ### 4.25 ### 83.9 83.9 0.0
2005-Apr-05 Tue 4.2 4.4 4.2 4.4 22,174 95,348 94.9 94.9 0.3
2005-Apr-04 Mon 4.4 4.4 4.4 4.4 0 0.3
2005-Apr-01 Fri 4.4 4.4 4.4 4.4 65.0 65.0 0.3
2005-Mar-31 Thu ### 4.4 ### 4.4 6,758 ### 77.2 77.2 0.3
2005-Mar-30 Wed 4.4 4.4 ### ### 1,922 4,228 ### ### 0.0
2005-Mar-29 Tue 4.49 4.5 4.42 4.49 ### ### ###
2005-Mar-24 Thu 4.5 4.51 4.47 4.51 18,444 ### 78.9 78.9 0.3
2005-Mar-23 Wed 4.5 4.5 4.41 4.45 ### ### 0.3
2005-Mar-22 Tue 4.4 ### 4.4 4.46 40,759 ### 86.1 86.1 0.3
2005-Mar-21 Mon 4.45 4.5 4.45 4.45 315,950 1,413,876 ### ### 0.3
2005-Mar-18 Fri 4.5 4.55 4.4 4.45 ### ### 0.3
2005-Mar-17 Thu 4.57 4.57 4.5 4.5 8,988 ### 21.8 21.8 ###
2005-Mar-16 Wed 4.49 ### 4.49 4.51 ### ### 0.3
2005-Mar-15 Tue 4.5 ### 4.47 4.5 13,050 ### ### ### ###
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 4.54 ### 4.54 ### ### ### 0.0
2005-Mar-10 Thu 4.53 ### 4.53 ### ### ### 0.0
2005-Mar-09 Wed ### ### 4.53 4.53 21.4 21.4 ###
2005-Mar-08 Tue 4.53 ### 4.53 ### 29,088 65,884 80.9 80.9 0.0
2005-Mar-07 Mon 4.55 4.55 4.52 4.52 29.5 29.5 0.3
2005-Mar-04 Fri 4.57 ### 4.56 ### 9,480 ### 72.5 72.5 0.0
2005-Mar-03 Thu 4.55 ### 4.52 ### ### ### 0.0
2005-Mar-02 Wed 4.43 4.55 4.42 4.55 ### ### 0.3
2005-Mar-01 Tue 4.4 4.44 ### 4.43 76.5 76.5 ###
2005-Feb-28 Mon ### 4.4 ### 4.4 77.1 77.1 0.3
2005-Feb-25 Fri ### 4.4 ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 71,288 0 87.4 87.4 0.0
2005-Feb-23 Wed 4.47 4.47 ### ### ### ### 0.0
2005-Feb-22 Tue 4.75 4.75 4.51 4.51 ### ### 0.3
2005-Feb-21 Mon 4.73 4.78 4.73 4.75 71.6 71.6 ###
2005-Feb-18 Fri 4.75 4.83 4.75 4.83 4,078 ### 84.0 84.0 0.3
2005-Feb-17 Thu 4.83 4.83 4.73 4.73 14,478 ### 16.2 16.2 0.3
2005-Feb-16 Wed ### ### 4.8 4.8 3,150 ### ### ### 0.3
2005-Feb-15 Tue 4.8 5 4.8 4.8 73.7 73.7 0.3
2005-Feb-14 Mon 4.75 ### 4.75 ### 23,849 56,641 ### ### 0.0
2005-Feb-11 Fri ### ### 4.7 4.75 7.0 7.0 ###
2005-Feb-10 Thu ### ### 4.8 ### 15,784 37,881 76.0 76.0 0.0
2005-Feb-09 Wed ### ### 4.8 ### 6,450 15,480 73.8 73.8 0.0
2005-Feb-08 Tue 4.84 ### 4.8 ### 82.0 82.0 0.0
2005-Feb-07 Mon ### ### 4.7 4.71 ### ### ###
2005-Feb-04 Fri ### ### 4.82 4.82 12.2 12.2 0.3
2005-Feb-03 Thu ### ### ### ### 32.2 32.2 0.0
2005-Feb-02 Wed ### 5 ### 5 80.9 80.9 0.4
2005-Feb-01 Tue ### ### ### ### 4,473 0 68.0 68.0 0.0
2005-Jan-31 Mon 4.81 4.89 4.81 4.87 13,676 66,328 82.5 82.5 0.3
2005-Jan-28 Fri ### ### 4.8 4.82 4.9 4.9 0.3
2005-Jan-27 Thu ### ### ### ### 24,675 0 ### ### 0.0
2005-Jan-25 Tue ### ### 4.86 4.86 22.5 22.5 0.3
2005-Jan-24 Mon 4.88 ### 4.88 ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 10,154 0 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 4.86 ### 20,748 ### ### ### 0.0
2005-Jan-19 Wed 4.89 4.89 4.85 4.89 15,543 ### 75.6 75.6 ###
2005-Jan-18 Tue 4.75 4.85 4.75 4.85 87.8 87.8 ###
2005-Jan-17 Mon 4.75 4.75 4.72 4.74 30.6 30.6 0.3
2005-Jan-14 Fri 4.72 4.75 4.72 4.75 ### ### ###
2005-Jan-13 Thu ### 4.74 ### 4.7 76.1 76.1 0.3
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### 4.55 ### 34,671 78,876 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### 4.57 ### 25.6 25.6 0.0
2005-Jan-05 Wed 4.7 4.7 4.57 ### 29,341 ### 28.1 28.1 0.0
2005-Jan-04 Tue 4.7 4.75 4.7 4.75 19,150 90,483 79.8 79.8 ###
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed 4.8 ### ### ### 91.8 91.8 0.0
2004-Dec-24 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Dec-23 Thu 4.81 4.81 4.75 4.8 32.2 32.2 0.3
2004-Dec-22 Wed 4.85 4.88 4.85 4.86 19,658 ### 68.5 68.5 0.3
2004-Dec-21 Tue ### ### 4.8 4.84 17.8 17.8 0.3
2004-Dec-20 Mon 5 5 5 5 0 0.4
2004-Dec-17 Fri ### ### ### 5 9,458 0 21.2 21.2 0.4
2004-Dec-16 Thu ### 5.2 ### 5.2 ### ### ###
2004-Dec-15 Wed ### ### ### ### 15,645 0 94.9 94.9 0.0
2004-Dec-14 Tue 4.7 4.7 4.53 ### ### ### 0.0
2004-Dec-13 Mon 4.85 4.85 ### 4.7 53,258 129,150 11.7 11.7 0.3
2004-Dec-10 Fri 5.2 5.2 ### ### 31,579 ### ### ### 0.0
2004-Dec-09 Thu ### 5.2 ### 5.2 88.9 88.9 ###
2004-Dec-08 Wed ### ### ### ### 14,144 0 40.0 40.0 0.0
2004-Dec-07 Tue 5.2 5.21 ### ### ### ### 0.0
2004-Dec-06 Mon 5.21 5.21 ### 5.21 32,487 84,628 ### ### 0.4
2004-Dec-03 Fri ### 5.2 ### 5.2 ### ### ###
2004-Dec-02 Thu ### 5.22 ### ### 21,482 ### ### ### 0.0
2004-Dec-01 Wed ### ### 5.2 5.22 33,351 ### ### ### 0.4
2004-Nov-30 Tue 5.25 5.4 5.25 5.4 21,754 115,840 89.6 89.6 0.4
2004-Nov-29 Mon ### 5.2 ### 5.2 7,859 ### 86.0 86.0 ###
2004-Nov-26 Fri ### ### ### ### 8,370 0 70.6 70.6 0.0
2004-Nov-25 Thu ### ### ### ### 81.3 81.3 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 425 0 65.0 65.0 0.0
2004-Nov-22 Mon 4.85 ### 4.85 ### 61,327 ### ### ### 0.0
2004-Nov-19 Fri 4.83 ### 4.81 ### 81.0 81.0 0.0
2004-Nov-18 Thu 4.82 4.85 4.81 4.81 7,680 ### ### ### ###
2004-Nov-17 Wed 4.84 4.87 4.81 4.81 12,227 59,178 ### ### ###
2004-Nov-16 Tue 4.86 ### 4.83 4.83 33.1 33.1 0.3
2004-Nov-15 Mon 4.81 4.84 4.81 4.83 ### ### 0.3
2004-Nov-12 Fri 4.84 4.84 4.75 4.75 6,723 ### ### ### ###
2004-Nov-11 Thu 4.75 4.75 4.75 4.75 ### ### ###
2004-Nov-10 Wed 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-09 Tue 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-08 Mon 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-05 Fri 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-04 Thu 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-03 Wed 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-02 Tue 5.29 5.29 5.29 5.29 0 0.4
2004-Nov-01 Mon 5.29 5.29 5.29 5.29 0 0.4
2004-Oct-29 Fri 5.29 5.29 5.29 5.29 0 0.4
2004-Oct-28 Thu 5.29 5.29 5.29 5.29 0 0.4
2004-Oct-27 Wed 5.29 5.29 5.29 5.29 0 0.4
2004-Oct-26 Tue 5.2 ### 5.2 5.29 36,043 ### 84.1 84.1 0.4
2004-Oct-25 Mon ### ### ### 5.2 90.3 90.3 ###
2004-Oct-22 Fri ### ### ### ### 104,077 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 6,645 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 75.1 75.1 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 74.1 74.1 0.0
2004-Oct-14 Thu ### ### ### ### 11,258 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 19.8 19.8 0.0
2004-Oct-12 Tue ### ### ### ### 30,020 0 26.5 26.5 0.0
2004-Oct-11 Mon ### 5 ### ### 29.8 29.8 0.0
2004-Oct-08 Fri ### ### ### ### 5,551 0 69.5 69.5 0.0
2004-Oct-07 Thu ### 5 ### 5 9,049 22,622 ### ### 0.4
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### 5 ### 5 12,140 30,350 86.8 86.8 0.4
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 6,386 0 70.8 70.8 0.0
2004-Sep-30 Thu 4.83 4.88 4.83 4.88 17,684 85,855 76.4 76.4 0.3
2004-Sep-29 Wed 4.8 4.85 4.76 4.85 75.4 75.4 ###
2004-Sep-28 Tue 4.82 4.85 4.75 4.85 22,683 108,878 73.2 73.2 ###
2004-Sep-27 Mon 5 5 4.71 4.82 5,457 ### ### ### 0.3
2004-Sep-24 Fri 4.8 5 4.8 5 26,971 132,157 94.3 94.3 0.4
2004-Sep-23 Thu 4.79 4.85 4.79 4.85 79.8 79.8 ###
2004-Sep-22 Wed 4.81 4.85 4.81 4.85 6,329 ### 72.5 72.5 ###
2004-Sep-21 Tue ### 4.71 ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### 4.81 ### ### 72.4 72.4 0.0
2004-Sep-17 Fri 4.75 4.75 ### ### 7,440 17,670 15.3 15.3 0.0
2004-Sep-16 Thu 4.74 4.75 4.74 4.75 ### ### ###
2004-Sep-15 Wed 4.7 4.71 4.7 4.71 39,225 184,553 ### ### ###
2004-Sep-14 Tue ### 4.7 ### 4.7 ### ### 0.3
2004-Sep-13 Mon ### ### ### ### 73.7 73.7 0.0
2004-Sep-10 Fri ### ### ### ### 0 0.0
2004-Sep-09 Thu ### ### ### ### 29.1 29.1 0.0
2004-Sep-08 Wed 4.56 ### 4.56 ### 82.2 82.2 0.0
2004-Sep-07 Tue 4.58 ### 4.58 ### 26,980 61,784 75.0 75.0 0.0
2004-Sep-06 Mon 4.57 ### 4.57 4.58 37,449 85,570 72.5 72.5 0.3
2004-Sep-03 Fri 4.58 4.59 4.57 4.58 22,258 101,941 ### ### 0.3
2004-Sep-02 Thu 4.59 4.59 4.57 4.59 50,120 229,549 70.8 70.8 0.3
2004-Sep-01 Wed 4.59 4.59 4.55 4.59 70.2 70.2 0.3
2004-Aug-31 Tue 4.53 ### 4.53 4.59 24,272 54,976 81.6 81.6 0.3
2004-Aug-30 Mon ### ### 4.53 4.53 8,879 ### 17.7 17.7 ###
2004-Aug-27 Fri ### ### ### ### 24.6 24.6 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 1,472 0 26.4 26.4 0.0
2004-Aug-24 Tue 4.7 4.7 ### ### 22,823 ### 13.1 13.1 0.0
2004-Aug-23 Mon 4.73 4.73 ### 4.7 40,721 ### 24.9 24.9 0.3
2004-Aug-20 Fri 4.72 4.73 4.7 4.73 66.7 66.7 0.3
2004-Aug-19 Thu ### 4.74 ### 4.74 13,857 32,841 ### ### 0.3
2004-Aug-18 Wed ### ### ### ### 3,772 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### 4.53 4.54 9.6 9.6 0.3
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 77.0 77.0 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 7,656 0 ### ### 0.0
2004-Aug-09 Mon ### ### 4.55 ### 15,251 ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 4.75 4.75 ### ### 14,047 ### 18.5 18.5 0.0
2004-Aug-04 Wed ### 4.75 ### 4.75 ### ### ###
2004-Aug-03 Tue ### ### 4.59 ### 28,955 66,451 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri 4.55 ### 4.55 ### 76.2 76.2 0.0
2004-Jul-29 Thu 4.59 ### 4.59 ### ### ### 0.0
2004-Jul-28 Wed 4.55 ### 4.55 4.57 18,152 ### 73.7 73.7 ###
2004-Jul-27 Tue 4.45 ### 4.45 ### ### ### 0.0
2004-Jul-26 Mon 4.4 4.45 ### 4.45 83.3 83.3 0.3
2004-Jul-23 Fri ### 4.4 ### 4.4 135,585 298,287 88.8 88.8 0.3
2004-Jul-22 Thu ### ### ### ### 25,748 0 75.0 75.0 0.0
2004-Jul-21 Wed 4.28 ### 4.25 ### ### ### 0.0
2004-Jul-20 Tue 4.29 ### 4.28 4.28 36.8 36.8 0.3
2004-Jul-19 Mon 4.28 4.29 4.23 4.29 9,171 ### 69.8 69.8 ###
2004-Jul-16 Fri 4.28 4.28 4.22 4.22 17.2 17.2 ###
2004-Jul-15 Thu ### 4.2 ### 4.2 74.5 74.5 ###
2004-Jul-14 Wed 4.2 4.22 ### 4.2 ### ### ###
2004-Jul-13 Tue 4.22 4.22 4.22 4.22 73.6 73.6 ###
2004-Jul-12 Mon 4.22 4.22 ### 4.2 5,851 12,345 ### ### ###
2004-Jul-09 Fri 4.29 4.29 4.22 4.22 8,084 ### ### ### ###
2004-Jul-08 Thu ### 4.2 ### 4.2 87.1 87.1 ###
2004-Jul-07 Wed ### ### ### ### 11,059 0 23.8 23.8 0.0
2004-Jul-06 Tue ### ### ### ### 11,775 0 24.4 24.4 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 227,683 0 13.7 13.7 0.0
2004-Jun-30 Wed ### ### ### ### 60,186 0 77.4 77.4 0.0
2004-Jun-29 Tue ### ### ### ### 22,250 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 45,823 0 86.6 86.6 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 26.0 26.0 0.0
2004-Jun-21 Mon ### ### ### ### 65,152 0 83.5 83.5 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 77.0 77.0 0.0
2004-Jun-16 Wed ### ### ### ### 30,385 0 77.0 77.0 0.0
2004-Jun-15 Tue ### ### ### ### 8,540 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 9,578 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 9,578 0 81.4 81.4 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 21,248 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 4,756 0 30.6 30.6 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 75.6 75.6 0.0
2004-Jun-02 Wed ### ### ### ### 4,425 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 9,681 0 90.2 90.2 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 47,950 0 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 21,375 0 26.5 26.5 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 37,751 0 24.1 24.1 0.0
2004-May-19 Wed ### ### ### ### 40,680 0 ### ### 0.0
2004-May-18 Tue 4.2 4.2 ### ### 35,827 ### 30.2 30.2 0.0
2004-May-17 Mon 4.2 4.24 4.2 4.24 84.6 84.6 0.3
2004-May-14 Fri 4.26 4.26 4.2 4.2 13,183 ### 20.4 20.4 ###
2004-May-13 Thu ### ### 4.2 4.2 19,149 ### 15.2 15.2 ###
2004-May-12 Wed ### ### ### ### 7,775 0 28.7 28.7 0.0
2004-May-11 Tue ### ### ### ### 28.6 28.6 0.0
2004-May-10 Mon 4.4 4.4 ### ### 21,484 ### 35.3 35.3 0.0
2004-May-07 Fri 4.4 4.4 ### 4.4 74.4 74.4 0.3
2004-May-06 Thu 4.4 4.4 ### 4.4 ### ### 0.3
2004-May-05 Wed ### 4.45 ### 4.45 43,356 ### ### ### 0.3
2004-May-04 Tue 4.2 4.25 ### 4.25 83.3 83.3 ###
2004-May-03 Mon 4.2 4.2 4.2 4.2 78.6 78.6 ###
2004-Apr-30 Fri ### 4.2 ### 4.2 ### ### ###
2004-Apr-28 Wed ### 4.2 ### 4.2 9,676 ### ### ### ###
2004-Apr-27 Tue 4.2 4.2 ### ### 10,888 ### ### ### 0.0
2004-Apr-26 Mon 4.2 4.23 4.2 4.2 ### ### ###
2004-Apr-23 Fri ### 4.2 ### 4.2 20,020 42,042 76.1 76.1 ###
2004-Apr-22 Thu ### 4.2 ### 4.2 78.5 78.5 ###
2004-Apr-21 Wed 4.2 4.2 ### ### 39.4 39.4 0.0
2004-Apr-20 Tue 4.2 4.21 ### 4.2 70.4 70.4 ###
2004-Apr-19 Mon ### 4.2 ### ### 7,880 16,548 ### ### 0.0
2004-Apr-16 Fri 4.2 4.2 ### 4.2 ### ### ###
2004-Apr-15 Thu 4.2 4.2 ### ### 20,189 ### 36.8 36.8 0.0
2004-Apr-14 Wed 4.25 4.25 4.2 4.2 ### ### ###
2004-Apr-13 Tue 4.2 4.25 ### 4.22 78.3 78.3 ###
2004-Apr-08 Thu ### ### ### ### 75.0 75.0 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 36.6 36.6 0.0
2004-Apr-05 Mon 4 ### 4 ### 12,926 25,852 77.6 77.6 0.0
2004-Apr-02 Fri ### 4 ### 4 130,586 261,172 ### ### 0.3
2004-Apr-01 Thu ### ### ### ### 23.5 23.5 0.0
2004-Mar-31 Wed 4 ### 4 ### 79.0 79.0 0.0
2004-Mar-30 Tue ### ### ### ### 7,570 0 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 8,485 0 ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 24,926 0 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 20.7 20.7 0.0
2004-Mar-23 Tue ### ### ### ### 15,689 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 84,840 0 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 28.4 28.4 0.0
2004-Mar-16 Tue ### ### ### ### 1,220 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 64,040 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 12,420 0 73.7 73.7 0.0
2004-Mar-11 Thu ### ### ### ### 32.5 32.5 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### 4.21 ### ### 53,776 ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 3,870 0 ### ### 0.0
2004-Mar-05 Fri 4.57 ### 4.56 ### 9,480 ### 72.8 72.8 0.0
2004-Mar-04 Thu ### ### ### ### 63,177 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 26,159 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 17,770 0 26.8 26.8 0.0
2004-Feb-24 Tue ### ### ### ### 19,557 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### 4.2 ### 4.2 307,082 644,872 ### ### ###
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 4.2 ### ### 60,685 ### 28.5 28.5 0.0
2004-Feb-17 Tue ### ### ### ### 35,155 0 84.5 84.5 0.0
2004-Feb-16 Mon 3.8 3.86 3.8 3.82 11,721 ### 74.5 74.5 0.3
2004-Feb-13 Fri 3.75 3.84 3.75 3.8 18,970 ### 80.4 80.4 ###
2004-Feb-12 Thu ### ### 3.76 3.76 ### ### 0.3
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 3.85 ### 3.85 3.89 19,650 37,826 77.5 77.5 0.3
2004-Feb-09 Mon 3.82 4 3.82 3.82 27,040 105,726 71.2 71.2 0.3
2004-Feb-06 Fri 3.75 3.78 3.7 3.78 36,354 ### 73.0 73.0 0.3
2004-Feb-05 Thu ### 3.74 ### 3.74 17,784 33,256 ### ### 0.3
2004-Feb-04 Wed ### 3.7 ### 3.7 ### ### 0.3
2004-Feb-03 Tue 3.56 ### 3.53 ### 89.1 89.1 0.0
2004-Feb-02 Mon 3.52 3.55 3.52 3.55 13,050 ### ### ### ###
2004-Jan-30 Fri 3.55 3.55 3.49 3.49 ### ### ###
2004-Jan-29 Thu 3.49 3.49 3.49 3.49 71.9 71.9 ###
2004-Jan-28 Wed 3.48 3.51 3.47 3.48 74.8 74.8 0.2
2004-Jan-27 Tue 3.45 3.48 3.45 3.47 28,080 ### ### ### 0.2
2004-Jan-23 Fri 3.45 3.45 3.45 3.45 6,885 23,753 64.1 64.1 ###
2004-Jan-22 Thu 3.42 3.47 3.42 3.47 25,578 ### ### ### 0.2
2004-Jan-21 Wed 3.48 3.48 3.45 3.45 9,927 ### ### ### ###
2004-Jan-20 Tue 3.48 3.48 3.48 3.48 67.6 67.6 0.2
2004-Jan-19 Mon 3.48 3.49 3.42 3.42 23,343 80,650 22.5 22.5 0.2
2004-Jan-16 Fri 3.44 3.45 3.44 3.45 6,223 ### 73.6 73.6 ###
2004-Jan-15 Thu ### ### ### ### 649,340 0 72.1 72.1 0.0
2004-Jan-14 Wed 3.41 3.41 ### ### 16,387 ### 17.8 17.8 0.0
2004-Jan-13 Tue 3.4 3.45 3.4 3.41 14,828 50,785 75.6 75.6 ###
2004-Jan-12 Mon ### 3.49 ### 3.4 ### ### 0.2
2004-Jan-09 Fri 3.41 3.43 3.4 3.4 32.3 32.3 0.2
2004-Jan-08 Thu 3.45 3.45 3.41 3.41 22.6 22.6 ###
2004-Jan-07 Wed ### 3.44 ### 3.4 21,075 36,249 ### ### 0.2
2004-Jan-06 Tue 3.25 3.29 3.25 3.29 5,754 ### ### ### ###
2004-Jan-05 Mon 3.23 3.25 3.23 3.24 22,151 ### 75.9 75.9 ###
2004-Jan-02 Fri 3.22 3.23 3.22 3.23 7,371 23,771 76.6 76.6 ###
2003-Dec-31 Wed 3.2 3.22 ### 3.22 16,289 26,225 74.1 74.1 0.2
2003-Dec-30 Tue ### ### 3.2 3.23 7.6 7.6 ###
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### 3.42 ### 3.4 171,675 ### 77.7 77.7 0.2
2003-Dec-23 Tue ### 3.4 ### 3.4 44,554 75,741 ### ### 0.2
2003-Dec-22 Mon 3.42 3.42 ### 3.4 27.6 27.6 0.2
2003-Dec-19 Fri 3.43 3.44 ### 3.42 49,229 84,673 ### ### 0.2
2003-Dec-18 Thu ### 3.44 ### 3.42 87.5 87.5 0.2
2003-Dec-17 Wed 3.49 3.49 ### 3.4 60,428 105,446 ### ### 0.2
2003-Dec-16 Tue 3.55 3.55 3.49 3.49 21.8 21.8 ###
2003-Dec-15 Mon ### ### ### ### 17,129 0 31.1 31.1 0.0
2003-Dec-12 Fri 3.74 3.74 ### ### 7,954 14,873 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed 3.7 3.7 ### ### ### ### 0.0
2003-Dec-09 Tue ### 3.86 ### 3.7 ### ### 0.3
2003-Dec-08 Mon ### ### ### ### 52,349 0 31.7 31.7 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu 3.74 3.74 ### ### 39,442 73,756 20.5 20.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue 3.73 3.77 3.72 3.72 ### ### 0.3
2003-Dec-01 Mon 3.73 3.74 3.72 3.74 74.7 74.7 0.3
2003-Nov-28 Fri ### 3.74 ### 3.73 13,844 25,888 86.6 86.6 ###
2003-Nov-27 Thu ### 3.7 ### 3.7 87.0 87.0 0.3
2003-Nov-26 Wed 3.59 ### 3.58 ### ### ### 0.0
2003-Nov-25 Tue 3.42 3.57 3.41 3.57 10,680 37,273 ### ### 0.3
2003-Nov-24 Mon ### ### 3.52 3.59 33,241 ### ### ### ###
2003-Nov-21 Fri ### 3.7 ### ### ### ### 0.0
2003-Nov-20 Thu 3.71 3.74 3.71 3.74 19,520 ### 76.6 76.6 0.3
2003-Nov-19 Wed 3.74 3.74 3.71 3.71 ### ### ###
2003-Nov-18 Tue 3.72 3.75 3.71 3.74 15,170 56,584 81.7 81.7 0.3
2003-Nov-17 Mon 3.72 3.75 3.7 3.72 21,044 78,388 80.8 80.8 0.3
2003-Nov-14 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Nov-13 Thu ### 3.7 ### ### 16,645 ### 84.2 84.2 0.0
2003-Nov-12 Wed 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-11 Tue 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-10 Mon 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-07 Fri 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-06 Thu 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-05 Wed 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-04 Tue 3.84 3.84 3.84 3.84 0 0.3
2003-Nov-03 Mon 3.84 3.84 3.84 3.84 0 0.3
2003-Oct-31 Fri 3.84 3.84 3.84 3.84 0 0.3
2003-Oct-30 Thu 3.84 3.84 3.84 3.84 0 0.3
2003-Oct-29 Wed 3.84 3.84 3.84 3.84 0 0.3
2003-Oct-28 Tue 3.78 3.88 3.78 3.84 ### ### 0.3
2003-Oct-27 Mon 3.79 3.83 3.79 3.82 81.6 81.6 0.3
2003-Oct-24 Fri 3.79 3.79 3.78 3.78 1,380 5,223 ### ### 0.3
2003-Oct-23 Thu 3.8 3.8 3.77 3.79 8,622 ### 38.9 38.9 ###
2003-Oct-22 Wed 3.76 3.8 3.76 3.8 ### ### ###
2003-Oct-21 Tue 3.84 3.84 3.76 3.76 13,378 ### ### ### 0.3
2003-Oct-20 Mon 3.85 3.89 3.85 3.87 ### ### ###
2003-Oct-17 Fri 3.82 3.85 3.82 3.85 39,383 ### 72.4 72.4 0.3
2003-Oct-16 Thu 3.87 3.87 3.85 3.85 94,341 364,156 ### ### 0.3
2003-Oct-15 Wed ### ### 3.82 ### ### ### 0.0
2003-Oct-14 Tue 3.8 ### 3.8 ### 38,183 72,547 87.5 87.5 0.0
2003-Oct-13 Mon ### 3.78 ### 3.78 24,440 ### 89.0 89.0 0.3
2003-Oct-10 Fri ### ### ### ### 1,650 0 65.1 65.1 0.0
2003-Oct-09 Thu ### ### 3.54 3.54 22,582 39,970 13.6 13.6 0.3
2003-Oct-08 Wed ### ### 3.58 ### ### ### 0.0
2003-Oct-07 Tue 3.57 ### 3.56 ### 78.0 78.0 0.0
2003-Oct-06 Mon 3.4 3.5 3.4 3.5 37,859 ### 87.1 87.1 0.3
2003-Oct-03 Fri ### ### ### ### 2,350 0 ### ### 0.0
2003-Oct-02 Thu 3.4 3.4 ### ### ### ### 0.0
2003-Oct-01 Wed ### 3.4 ### 3.4 80.8 80.8 0.2
2003-Sep-30 Tue ### ### ### ### 5,355 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### 3.4 ### ### ### ### 0.0
2003-Sep-24 Wed 3.41 3.41 ### ### ### ### 0.0
2003-Sep-23 Tue 3.41 3.42 3.41 3.42 ### ### 0.2
2003-Sep-22 Mon 3.4 3.43 3.4 3.4 15,825 54,042 ### ### 0.2
2003-Sep-19 Fri 3.4 3.4 ### ### 16,850 28,645 ### ### 0.0
2003-Sep-18 Thu 3.41 3.41 ### ### ### ### 0.0
2003-Sep-17 Wed 3.42 3.45 3.41 3.41 32.4 32.4 ###
2003-Sep-16 Tue ### 3.42 ### 3.42 10,125 ### ### ### 0.2
2003-Sep-15 Mon 3.4 3.4 ### ### 16,178 ### 27.6 27.6 0.0
2003-Sep-12 Fri 3.28 3.4 3.28 3.4 ### ### 0.2
2003-Sep-11 Thu ### ### 3.28 3.28 36.7 36.7 0.2
2003-Sep-10 Wed 3.4 3.4 3.4 3.4 1,923,054 6,538,383 ### ### 0.2
2003-Sep-09 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Sep-08 Mon 3.4 3.43 3.4 3.43 ### ### 0.2
2003-Sep-05 Fri ### 3.4 ### 3.4 78.1 78.1 0.2
2003-Sep-04 Thu 3.4 3.4 3.4 3.4 63.6 63.6 0.2
2003-Sep-03 Wed 3.4 3.4 3.29 3.4 16,485 55,142 67.9 67.9 0.2
2003-Sep-02 Tue 3.4 3.42 3.4 3.42 72.3 72.3 0.2
2003-Sep-01 Mon ### 3.4 ### 3.4 78.1 78.1 0.2
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### 3.28 3.28 18.4 18.4 0.2
2003-Aug-26 Tue 3.28 3.4 3.28 3.4 13,258 44,281 90.4 90.4 0.2
2003-Aug-25 Mon ### ### ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 78.1 78.1 0.0
2003-Aug-21 Thu ### 3.45 ### 3.42 9,342 ### ### ### 0.2
2003-Aug-20 Wed 3.4 3.46 ### ### 24.3 24.3 0.0
2003-Aug-19 Tue 3.26 ### 3.26 ### 41,174 ### 88.9 88.9 0.0
2003-Aug-18 Mon 3.25 3.25 3.2 3.24 ### ### ###
2003-Aug-15 Fri ### ### ### ### 30,559 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 24,156 0 84.2 84.2 0.0
2003-Aug-13 Wed 2.8 3 2.8 ### 94.0 94.0 0.0
2003-Aug-12 Tue ### 2.7 ### 2.7 36,048 ### 83.1 83.1 0.2
2003-Aug-11 Mon ### ### ### ### 29,546 0 28.5 28.5 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### 2.7 ### ### ### ### 0.0
2003-Aug-06 Wed ### ### 2.58 ### 71.2 71.2 0.0
2003-Aug-05 Tue 2.53 2.58 2.53 2.58 82.8 82.8 0.2
2003-Aug-04 Mon 2.55 2.55 2.45 2.55 130,676 ### ### ### 0.2
2003-Aug-01 Fri 2.55 2.55 2.47 2.55 65.4 65.4 0.2
2003-Jul-31 Thu 2.58 2.58 2.5 2.55 52,727 133,926 ### ### 0.2
2003-Jul-30 Wed 2.57 2.57 2.57 2.57 1,377 ### ### ### ###
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue 2.58 ### 2.58 ### 4,677 ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 3,050 0 ### ### 0.0
2003-Jul-17 Thu ### ### 2.58 ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 38,943 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu 2.57 ### 2.57 ### 7,520 ### 89.3 89.3 0.0
2003-Jul-09 Wed 2.57 ### 2.56 ### ### ### 0.0
2003-Jul-08 Tue ### ### 2.57 2.57 20,442 ### 9.0 9.0 ###
2003-Jul-07 Mon ### ### ### ### 30,487 0 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 5,782 0 ### ### 0.0
2003-Jul-02 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2003-Jul-01 Tue 2.55 ### 2.55 2.55 68.9 68.9 0.2
2003-Jun-30 Mon 2.53 2.53 2.53 2.53 ### ### ###
2003-Jun-27 Fri 2.51 2.51 2.5 2.5 ### ### 0.2
2003-Jun-26 Thu 2.56 2.56 2.5 2.5 19.8 19.8 0.2
2003-Jun-25 Wed 2.59 2.59 2.55 2.55 8,845 ### 21.7 21.7 0.2
2003-Jun-24 Tue ### ### ### ### 3,720 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 126,682 0 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 67,155 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 1,850 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 82.9 82.9 0.0
2003-Jun-17 Tue ### ### ### ### 77.9 77.9 0.0
2003-Jun-16 Mon ### ### ### ### 74.9 74.9 0.0
2003-Jun-13 Fri ### ### ### ### 12.1 12.1 0.0
2003-Jun-12 Thu ### ### ### ### 6,520 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### 11,122 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 74.7 74.7 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue 2.55 ### 2.55 ### 93.3 93.3 0.0
2003-Jun-02 Mon 2.55 2.55 2.55 2.55 74.4 74.4 0.2
2003-May-30 Fri 2.48 2.48 2.45 2.45 8,986 22,150 ### ### 0.2
2003-May-29 Thu 2.55 2.55 2.55 2.55 2,274 ### ### ### 0.2
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue 2.59 ### 2.59 ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 5,750 0 ### ### 0.0
2003-May-23 Fri ### ### ### ### 8,757 0 82.1 82.1 0.0
2003-May-22 Thu 2.56 ### 2.56 ### 30,976 39,649 ### ### 0.0
2003-May-21 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2003-May-20 Tue 2.55 2.55 2.48 2.5 15.6 15.6 0.2
2003-May-19 Mon 2.59 2.59 2.55 2.55 ### ### 0.2
2003-May-16 Fri 2.59 2.59 2.59 2.59 72.3 72.3 0.2
2003-May-15 Thu 2.58 2.59 2.57 2.59 ### ### 0.2
2003-May-14 Wed ### ### 2.59 2.59 15,551 ### ### ### 0.2
2003-May-13 Tue ### ### 2.59 2.59 81,649 ### 27.3 27.3 0.2
2003-May-12 Mon 2.52 ### 2.52 ### 90.9 90.9 0.0
2003-May-09 Fri 2.55 2.55 2.55 2.55 73,885 ### ### ### 0.2
2003-May-08 Thu ### ### 2.51 2.51 10.1 10.1 ###
2003-May-07 Wed 2.55 ### 2.55 ### 4,220 5,380 ### ### 0.0
2003-May-06 Tue 2.52 2.52 2.51 2.51 3,481 8,754 ### ### ###
2003-May-05 Mon 2.5 2.85 2.47 2.5 71.2 71.2 0.2
2003-May-02 Fri 2.22 ### 2.22 ### 169,376 ### 95.9 95.9 0.0
2003-May-01 Thu 2.21 2.22 2.21 2.22 ### ### 0.2
2003-Apr-30 Wed 2.22 2.23 2.21 2.23 72.0 72.0 ###
2003-Apr-29 Tue 2.28 2.28 2.2 2.21 ### ### 0.2
2003-Apr-28 Mon 2.27 2.28 2.25 2.25 13,940 31,574 ### ### ###
2003-Apr-24 Thu 2.2 2.23 2.2 2.23 81.9 81.9 ###
2003-Apr-23 Wed 2.2 2.2 ### ### 7,129 7,841 24.8 24.8 0.0
2003-Apr-22 Tue 2.22 2.25 2.21 2.21 8,540 19,044 25.6 25.6 0.2
2003-Apr-17 Thu 2.22 2.22 ### 2.22 10,583 11,747 ### ### 0.2
2003-Apr-16 Wed 2.2 2.2 2.2 2.2 9,073 ### ### ### 0.2
2003-Apr-15 Tue 2.25 2.25 2.2 2.2 10,127 ### 14.7 14.7 0.2
2003-Apr-14 Mon 2.2 2.25 2.2 2.25 20,720 ### ### ### ###
2003-Apr-11 Fri 2.2 2.2 2.2 2.2 72.1 72.1 0.2
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed 2.2 2.25 2.2 2.2 430,876 ### ### ### 0.2
2003-Apr-08 Tue ### 2.2 ### 2.2 8,342 9,176 ### ### 0.2
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 3,628 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 25,523 0 78.4 78.4 0.0
2003-Apr-02 Wed ### ### ### ### 6,740 0 33.5 33.5 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 75.6 75.6 0.0
2003-Mar-28 Fri ### ### ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 4,876 0 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 20.0 20.0 0.0
2003-Mar-21 Fri ### ### ### ### 87.7 87.7 0.0
2003-Mar-20 Thu ### ### ### ### 20,680 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 11,744 0 ### ### 0.0
2003-Mar-17 Mon 2 2 2 2 77.8 77.8 0.1
2003-Mar-14 Fri ### ### 2 2 ### ### 0.1
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 517,387 0 17.9 17.9 0.0
2003-Mar-11 Tue 2 2 2 2 1,959 ### 82.4 82.4 0.1
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 25.2 25.2 0.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### 2.2 ### 2.2 81.5 81.5 0.2
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### 2.2 ### 2.2 9,578 ### ### ### 0.2
2003-Feb-27 Thu 2.2 2.2 2.2 2.2 2,350 5,170 ### ### 0.2
2003-Feb-26 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2003-Feb-25 Tue ### ### ### ### 94.1 94.1 0.0
2003-Feb-24 Mon ### ### ### ### 80.0 80.0 0.0
2003-Feb-21 Fri ### ### ### ### 89.6 89.6 0.0
2003-Feb-20 Thu ### ### ### ### 14,851 0 19.1 19.1 0.0
2003-Feb-19 Wed 2 ### 2 2 9,528 9,528 73.7 73.7 0.1
2003-Feb-18 Tue 2 2 2 2 72.8 72.8 0.1
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 6,746 0 79.7 79.7 0.0
2003-Feb-13 Thu ### ### ### ### 38.1 38.1 0.0
2003-Feb-12 Wed ### ### ### ### 79.6 79.6 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 1,353 0 70.5 70.5 0.0
2003-Feb-06 Thu 1.87 ### 1.87 ### ### ### 0.0
2003-Feb-05 Wed ### ### 1.87 1.87 24.1 24.1 ###
2003-Feb-04 Tue 1.88 ### 1.88 ### ### ### 0.0
2003-Feb-03 Mon 1.87 1.87 1.87 1.87 ### ### ###
2003-Jan-31 Fri 1.86 1.86 1.86 1.86 ### ### 0.1
2003-Jan-30 Thu 1.86 1.86 1.86 1.86 6,170 11,476 71.2 71.2 0.1
2003-Jan-29 Wed 1.86 1.86 1.86 1.86 770 ### ### ### 0.1
2003-Jan-28 Tue 1.86 ### 1.86 ### 4,324 4,021 ### ### 0.0
2003-Jan-24 Fri 1.88 1.88 1.86 1.86 14,777 ### 24.0 24.0 0.1
2003-Jan-23 Thu 1.86 1.87 1.86 1.87 74.2 74.2 ###
2003-Jan-22 Wed 1.89 1.89 1.89 1.89 2,050 3,874 ### ### ###
2003-Jan-21 Tue 1.88 1.89 1.86 1.89 9,272 17,385 79.5 79.5 ###
2003-Jan-20 Mon 1.88 1.88 1.88 1.88 8,588 16,145 ### ### 0.1
2003-Jan-17 Fri 1.89 1.89 1.89 1.89 ### ### ###
2003-Jan-16 Thu 1.89 1.89 1.89 1.89 0 ###
2003-Jan-15 Wed 1.88 1.89 1.88 1.89 687 ### 75.0 75.0 ###
2003-Jan-14 Tue 1.86 1.88 1.86 1.88 110,755 ### ### ### 0.1
2003-Jan-13 Mon 1.86 1.89 1.86 1.89 81.7 81.7 ###
2003-Jan-10 Fri ### ### 1.85 ### 14,350 13,273 ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### 2 ### 2 82.8 82.8 0.1
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri 2 2 2 2 68.0 68.0 0.1
2003-Jan-02 Thu 2 2 2 2 0 0.1
2002-Dec-31 Tue 2 2 2 2 0 0.1
2002-Dec-30 Mon ### ### ### 2 ### ### 0.1
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### 1.86 1.86 ### ### 0.1
2002-Dec-19 Thu 1.88 1.88 1.86 1.86 26,975 50,443 18.4 18.4 0.1
2002-Dec-18 Wed 1.87 1.87 1.86 1.86 28.6 28.6 0.1
2002-Dec-17 Tue 1.86 1.87 1.86 1.86 ### ### 0.1
2002-Dec-16 Mon 1.86 1.87 1.86 1.87 37,742 70,388 77.3 77.3 ###
2002-Dec-13 Fri 1.86 1.86 1.86 1.86 69.2 69.2 0.1
2002-Dec-12 Thu 1.88 1.88 1.87 1.87 ### ### ###
2002-Dec-11 Wed 1.88 1.88 1.88 1.88 81.4 81.4 0.1
2002-Dec-10 Tue 1.88 1.88 1.88 1.88 12,988 ### ### ### 0.1
2002-Dec-09 Mon 1.89 ### 1.88 ### 9,923 9,327 ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu 1.85 1.85 1.85 1.85 0 0.1
2002-Dec-04 Wed 1.86 1.86 1.85 1.85 32.6 32.6 0.1
2002-Dec-03 Tue 1.85 1.85 1.82 1.85 18,950 34,773 76.7 76.7 0.1
2002-Dec-02 Mon 1.82 1.85 1.8 1.85 ### ### 0.1
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 14,450 0 8.3 8.3 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 2,123 0 75.1 75.1 0.0
2002-Nov-13 Wed ### 2 ### ### 467,874 467,874 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 25,177 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 147,075 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 10,255 0 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 1,250 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed 2 2 ### ### ### ### 0.0
2002-Oct-29 Tue ### ### 2 2 ### ### 0.1
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri 2 ### 2 ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 2,850 0 ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 204,747 0 ### ### 0.0
2002-Oct-22 Tue 2 2 2 2 73.3 73.3 0.1
2002-Oct-21 Mon 2 2 ### 2 79.1 79.1 0.1
2002-Oct-18 Fri ### 2 ### 2 190,547 190,547 ### ### 0.1
2002-Oct-17 Thu ### ### ### ### 21,024 0 9.5 9.5 0.0
2002-Oct-16 Wed ### ### ### ### 87.6 87.6 0.0
2002-Oct-15 Tue ### ### ### ### 194,420 0 ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 1,980 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### 20.0 20.0 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### 2 2 17,171 17,171 14.0 14.0 0.1
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 10,454 0 ### ### 0.0
2002-Oct-03 Thu 2 ### 2 ### 90.7 90.7 0.0
2002-Oct-02 Wed ### ### ### ### 10,487 0 78.7 78.7 0.0
2002-Oct-01 Tue ### ### ### ### 16,250 0 79.7 79.7 0.0
2002-Sep-30 Mon 1.86 1.86 1.86 1.86 0 0.1
2002-Sep-27 Fri ### ### 1.86 1.86 ### ### 0.1
2002-Sep-26 Thu 1.85 ### 1.85 ### ### ### 0.0
2002-Sep-25 Wed 1.83 1.83 1.83 1.83 81.0 81.0 ###
2002-Sep-24 Tue 1.87 1.87 1.85 1.85 47,586 ### 30.0 30.0 0.1
2002-Sep-23 Mon 1.85 1.85 1.83 1.84 ### ### ###
2002-Sep-20 Fri 1.88 1.88 1.84 1.84 15.7 15.7 ###
2002-Sep-19 Thu 1.85 1.87 1.85 1.87 84.3 84.3 ###
2002-Sep-18 Wed 1.89 ### 1.86 ### 77.5 77.5 0.0
2002-Sep-17 Tue 1.81 ### 1.81 ### ### ### 0.0
2002-Sep-16 Mon 1.85 1.87 1.8 1.8 15.3 15.3 0.1
2002-Sep-13 Fri 1.77 1.8 1.76 1.8 ### ### 0.1
2002-Sep-12 Thu 1.75 1.78 1.75 1.78 34,172 ### 86.5 86.5 0.1
2002-Sep-11 Wed 1.75 1.75 1.75 1.75 0 0.1
2002-Sep-10 Tue 1.75 1.75 1.75 1.75 77.4 77.4 0.1
2002-Sep-09 Mon 1.72 1.75 1.72 1.75 ### ### 0.1
2002-Sep-06 Fri 1.73 1.73 1.73 1.73 0 ###
2002-Sep-05 Thu 1.73 1.73 1.73 1.73 13,981 24,187 ### ### ###
2002-Sep-04 Wed 1.7 1.73 1.7 1.73 88.5 88.5 ###
2002-Sep-03 Tue 1.74 1.74 1.74 1.74 550 957 ### ### 0.1
2002-Sep-02 Mon 1.75 1.75 1.75 1.75 0 0.1
2002-Aug-30 Fri 1.74 1.75 1.74 1.75 820,371 1,431,547 72.8 72.8 0.1
2002-Aug-29 Thu 1.71 1.74 1.71 1.74 ### ### 0.1
2002-Aug-28 Wed 1.7 1.71 1.7 1.7 72.3 72.3 ###
2002-Aug-27 Tue 1.71 1.73 1.71 1.71 158,888 273,287 72.5 72.5 0.1
2002-Aug-26 Mon 1.71 1.73 1.7 1.71 77,181 ### ### ### 0.1
2002-Aug-23 Fri ### 1.71 ### 1.71 ### ### 0.1
2002-Aug-22 Thu 1.72 1.72 1.7 1.7 41,150 ### 21.9 21.9 ###
2002-Aug-21 Wed 1.71 1.74 1.7 1.7 27.3 27.3 ###
2002-Aug-20 Tue ### 1.75 ### 1.7 174,750 ### 81.2 81.2 ###
2002-Aug-19 Mon ### ### ### ### 87,275 0 90.0 90.0 0.0
2002-Aug-16 Fri 1.59 ### 1.57 1.57 793,420 ### ### ### 0.1
2002-Aug-15 Thu 1.58 ### 1.58 1.59 73.0 73.0 ###
2002-Aug-14 Wed 1.5 1.56 1.5 1.56 92.9 92.9 ###
2002-Aug-13 Tue 1.45 1.45 1.41 1.41 10.7 10.7 ###
2002-Aug-12 Mon 1.46 1.46 1.46 1.46 74.2 74.2 0.1
2002-Aug-09 Fri 1.42 1.49 1.42 1.45 ### ### ###
2002-Aug-08 Thu 1.4 1.4 1.4 1.4 67.8 67.8 ###
2002-Aug-07 Wed 1.4 1.4 1.4 1.4 71.9 71.9 ###
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri 1.4 1.4 1.4 1.4 ### ### ###
2002-Aug-01 Thu 1.45 1.45 1.45 1.45 1,880 2,726 75.0 75.0 ###
2002-Jul-31 Wed 1.4 1.45 1.4 1.45 93.1 93.1 ###
2002-Jul-30 Tue 1.42 1.42 1.42 1.42 71.7 71.7 ###
2002-Jul-29 Mon 1.45 1.45 1.45 1.45 0 ###
2002-Jul-26 Fri 1.45 1.45 1.45 1.45 81.6 81.6 ###
2002-Jul-25 Thu 1.45 1.48 1.45 1.45 5,750 8,423 ### ### ###
2002-Jul-24 Wed 1.45 1.45 1.45 1.45 84.4 84.4 ###
2002-Jul-23 Tue 1.41 1.42 1.41 1.42 ### ### ###
2002-Jul-22 Mon 1.45 1.45 1.43 1.43 21.7 21.7 0.1
2002-Jul-19 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
2002-Jul-18 Thu 1.43 1.43 1.43 1.43 8,350 11,940 ### ### 0.1
2002-Jul-17 Wed 1.47 1.47 1.43 1.43 22.3 22.3 0.1
2002-Jul-16 Tue 1.49 1.49 1.48 1.48 9,250 ### 35.1 35.1 0.1
2002-Jul-15 Mon 1.5 1.5 1.5 1.5 0 0.1
2002-Jul-12 Fri 1.5 1.5 1.5 1.5 0 0.1
2002-Jul-11 Thu 1.5 1.5 1.5 1.5 0 0.1
2002-Jul-10 Wed 1.5 1.5 1.5 1.5 0 0.1
2002-Jul-09 Tue 1.49 1.5 1.48 1.5 16,755 ### ### ### 0.1
2002-Jul-08 Mon 1.48 1.48 1.48 1.48 73.1 73.1 0.1
2002-Jul-05 Fri 1.5 1.5 1.48 1.48 ### ### 0.1
2002-Jul-04 Thu 1.5 1.5 1.5 1.5 72.6 72.6 0.1
2002-Jul-03 Wed 1.49 1.49 1.49 1.49 75.8 75.8 ###
2002-Jul-02 Tue 1.49 1.49 1.49 1.49 750 ### 75.7 75.7 ###
2002-Jul-01 Mon 1.5 1.5 1.49 1.5 71.8 71.8 0.1
2002-Jun-28 Fri 1.5 1.51 1.5 1.51 18,826 ### 67.3 67.3 0.1
2002-Jun-27 Thu 1.48 1.48 1.48 1.48 0 0.1
2002-Jun-26 Wed 1.48 1.48 1.48 1.48 82.4 82.4 0.1
2002-Jun-25 Tue 1.5 1.5 1.48 1.49 ### ### ###
2002-Jun-24 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2002-Jun-21 Fri 1.49 1.51 1.49 1.51 ### ### 0.1
2002-Jun-20 Thu 1.49 1.49 1.49 1.49 73.2 73.2 ###
2002-Jun-19 Wed 1.49 1.49 1.49 1.49 0 ###
2002-Jun-18 Tue 1.53 1.53 1.49 1.49 65,550 98,980 ### ### ###
2002-Jun-17 Mon 1.49 1.49 1.49 1.49 ### ### ###
2002-Jun-14 Fri 1.53 1.53 1.53 1.53 0 ###
2002-Jun-13 Thu 1.53 1.53 1.53 1.53 75.4 75.4 ###
2002-Jun-12 Wed 1.49 1.52 1.49 1.49 171,356 ### ### ### ###
2002-Jun-11 Tue 1.55 1.55 1.5 1.5 69,578 ### 16.8 16.8 0.1
2002-Jun-07 Fri 1.57 1.57 1.52 1.52 2,550 ### 11.2 11.2 0.1
2002-Jun-06 Thu 1.51 1.51 1.51 1.51 0 0.1
2002-Jun-05 Wed 1.51 1.51 1.51 1.51 71.8 71.8 0.1
2002-Jun-04 Tue 1.53 1.53 1.53 1.53 79.2 79.2 ###
2002-Jun-03 Mon 1.57 1.57 1.53 1.53 ### ### ###
2002-May-31 Fri 1.58 1.58 1.58 1.58 0 0.1
2002-May-30 Thu 1.57 1.58 1.57 1.58 ### ### 0.1
2002-May-29 Wed 1.57 1.57 1.56 1.57 ### ### 0.1
2002-May-28 Tue 1.55 1.56 1.55 1.56 77.1 77.1 ###
2002-May-27 Mon 1.53 1.53 1.52 1.52 29.3 29.3 0.1
2002-May-24 Fri 1.52 1.53 1.51 1.53 31,889 48,471 ### ### ###
2002-May-23 Thu 1.51 1.51 1.51 1.51 75.6 75.6 0.1
2002-May-22 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2002-May-21 Tue 1.51 1.51 1.51 1.51 76.9 76.9 0.1
2002-May-20 Mon 1.51 1.51 1.49 1.5 ### ### 0.1
2002-May-17 Fri 1.51 1.51 1.5 1.51 38,550 ### ### ### 0.1
2002-May-16 Thu 1.5 1.5 1.5 1.5 68.4 68.4 0.1
2002-May-15 Wed 1.52 1.52 1.51 1.51 27.9 27.9 0.1
2002-May-14 Tue 1.52 1.52 1.52 1.52 73.0 73.0 0.1
2002-May-13 Mon 1.56 1.56 1.5 1.52 123,820 189,444 ### ### 0.1
2002-May-10 Fri 1.55 1.55 1.55 1.55 ### ### ###
2002-May-09 Thu 1.55 1.55 1.55 1.55 53,247 ### 79.1 79.1 ###
2002-May-08 Wed 1.58 1.58 1.58 1.58 0 0.1
2002-May-07 Tue 1.59 1.59 1.58 1.58 14,625 23,180 ### ### 0.1
2002-May-06 Mon 1.56 1.59 1.56 1.59 86.5 86.5 ###
2002-May-03 Fri 1.56 1.56 1.56 1.56 ### ### ###
2002-May-02 Thu 1.53 1.53 1.53 1.53 74.7 74.7 ###
2002-May-01 Wed 1.55 1.55 1.51 1.51 ### ### 0.1
2002-Apr-30 Tue 1.56 1.56 1.55 1.55 33,547 ### ### ### ###
2002-Apr-29 Mon 1.55 1.56 1.54 1.55 ### ### ###
2002-Apr-26 Fri 1.55 1.55 1.55 1.55 0 ###
2002-Apr-24 Wed 1.55 1.55 1.55 1.55 6,946 ### ### ### ###
2002-Apr-23 Tue 1.56 1.56 1.55 1.55 32.9 32.9 ###
2002-Apr-22 Mon 1.56 1.56 1.56 1.56 ### ### ###
2002-Apr-19 Fri 1.59 1.59 1.56 1.56 9,385 14,781 ### ### ###
2002-Apr-18 Thu 1.56 1.56 1.56 1.56 ### ### ###
2002-Apr-17 Wed 1.59 ### 1.59 1.59 ### ### ###
2002-Apr-16 Tue 1.59 1.59 1.59 1.59 0 ###
2002-Apr-15 Mon 1.59 1.59 1.5 1.59 14,740 22,773 71.2 71.2 ###
2002-Apr-12 Fri 1.59 1.59 1.59 1.59 1,489 ### 71.4 71.4 ###
2002-Apr-11 Thu ### ### 1.59 1.59 30.6 30.6 ###
2002-Apr-10 Wed 1.58 1.59 1.58 1.59 75.2 75.2 ###
2002-Apr-09 Tue ### ### 1.58 1.58 16.1 16.1 0.1
2002-Apr-08 Mon 1.59 ### 1.58 1.58 33.9 33.9 0.1
2002-Apr-05 Fri ### ### 1.58 ### 13,841 ### ### ### 0.0
2002-Apr-04 Thu ### ### 1.59 ### 12,121 ### ### ### 0.0
2002-Apr-03 Wed ### ### ### ### 1 0 ### ### 0.0
2002-Apr-02 Tue ### ### 1.59 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 683 0 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 34,772 0 ### ### 0.0
2002-Mar-22 Fri 1.58 1.58 1.58 1.58 17,478 ### 66.9 66.9 0.1
2002-Mar-21 Thu 1.59 1.59 1.59 1.59 1,850 2,941 ### ### ###
2002-Mar-20 Wed 1.58 1.59 1.58 1.58 16,850 ### ### ### 0.1
2002-Mar-19 Tue 1.56 1.58 1.56 1.58 ### ### 0.1
2002-Mar-18 Mon 1.58 1.58 1.57 1.58 73.1 73.1 0.1
2002-Mar-15 Fri 1.58 1.58 1.58 1.58 0 0.1
2002-Mar-14 Thu 1.58 1.58 1.58 1.58 0 0.1
2002-Mar-13 Wed ### ### 1.58 1.58 ### ### 0.1
2002-Mar-12 Tue 1.57 ### 1.57 ### 86.1 86.1 0.0
2002-Mar-11 Mon 1.56 1.56 1.54 1.54 ### ### ###
2002-Mar-08 Fri 1.53 ### 1.52 ### 5,450 4,142 ### ### 0.0
2002-Mar-07 Thu 1.53 1.55 1.53 1.53 69.5 69.5 ###
2002-Mar-06 Wed 1.55 1.55 1.55 1.55 69.8 69.8 ###
2002-Mar-05 Tue 1.58 1.58 1.55 1.55 17,628 27,587 ### ### ###
2002-Mar-04 Mon 1.59 1.59 1.55 1.57 ### ### 0.1
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu 1.53 1.59 1.53 1.59 92.8 92.8 ###
2002-Feb-27 Wed ### ### 1.51 1.53 ### ### ###
2002-Feb-26 Tue ### ### 1.58 1.58 28.5 28.5 0.1
2002-Feb-25 Mon 1.56 ### 1.56 ### 54,350 ### 88.8 88.8 0.0
2002-Feb-22 Fri 1.56 1.56 1.56 1.56 40,951 63,883 ### ### ###
2002-Feb-21 Thu 1.56 1.56 1.56 1.56 0 ###
2002-Feb-20 Wed 1.56 1.56 1.56 1.56 ### ### ###
2002-Feb-19 Tue 1.56 1.59 1.56 1.56 18,472 ### ### ### ###
2002-Feb-18 Mon 1.54 1.55 1.54 1.55 77.5 77.5 ###
2002-Feb-15 Fri 1.58 ### 1.55 1.55 9,978 ### 18.5 18.5 ###
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed 1.5 ### 1.5 ### 29,120 21,840 97.1 97.1 0.0
2002-Feb-12 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
2002-Feb-11 Mon 1.5 1.5 1.5 1.5 1,044,880 1,567,320 67.6 67.6 0.1
2002-Feb-08 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2002-Feb-07 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2002-Feb-06 Wed 1.54 1.54 1.54 1.54 0 ###
2002-Feb-05 Tue 1.49 1.54 1.49 1.54 6,644 ### ### ### ###
2002-Feb-04 Mon 1.52 1.52 1.47 1.49 33,621 ### ### ### ###
2002-Feb-01 Fri 1.48 1.48 1.47 1.48 72.7 72.7 0.1
2002-Jan-31 Thu 1.5 1.51 1.5 1.5 66.2 66.2 0.1
2002-Jan-30 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2002-Jan-29 Tue 1.51 1.52 1.5 1.52 18,745 ### ### ### 0.1
2002-Jan-28 Mon 1.51 1.51 1.51 1.51 0 0.1
2002-Jan-25 Fri 1.51 1.51 1.51 1.51 1,020 1,540 ### ### 0.1
2002-Jan-24 Thu 1.5 1.52 1.49 1.49 26.6 26.6 ###
2002-Jan-23 Wed 1.52 1.54 1.5 1.5 ### ### 0.1
2002-Jan-22 Tue 1.52 1.52 1.51 1.51 ### ### 0.1
2002-Jan-21 Mon 1.53 1.53 1.51 1.52 27.2 27.2 0.1
2002-Jan-18 Fri 1.52 1.53 1.51 1.53 92,420 140,478 76.1 76.1 ###
2002-Jan-17 Thu 1.45 1.5 1.44 1.5 89.4 89.4 0.1
2002-Jan-16 Wed ### 1.48 ### 1.41 1,144,044 ### ### ### ###
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 0 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 99,650 0 79.3 79.3 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 12,056 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 48,386 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 201,944 0 17.0 17.0 0.0
2002-Jan-03 Thu ### ### ### ### 102,056 0 83.0 83.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 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 ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon 1.42 1.42 ### ### 6,250 ### ### ### 0.0
2001-Dec-07 Fri 1.42 1.42 1.42 1.42 67.6 67.6 ###
2001-Dec-06 Thu 1.42 1.42 1.42 1.42 350 ### 75.9 75.9 ###
2001-Dec-05 Wed ### ### 1.41 1.41 6,525 ### 34.4 34.4 ###
2001-Dec-04 Tue ### ### ### ### 0 0.0
2001-Dec-03 Mon ### ### ### ### 31.1 31.1 0.0
2001-Nov-30 Fri 1.43 1.43 1.4 1.4 18.0 18.0 ###
2001-Nov-29 Thu 1.4 1.43 1.4 1.43 82.6 82.6 0.1
2001-Nov-28 Wed 1.41 1.43 1.41 1.43 ### ### 0.1
2001-Nov-27 Tue ### 1.4 ### 1.4 ### ### ###
2001-Nov-26 Mon 1.41 1.41 ### 1.4 28.8 28.8 ###
2001-Nov-23 Fri ### ### 1.4 1.4 1,550 1,085 12.7 12.7 ###
2001-Nov-22 Thu 1.4 1.4 1.4 1.4 70.0 70.0 ###
2001-Nov-21 Wed 1.4 1.4 ### 1.4 70.3 70.3 ###
2001-Nov-20 Tue ### 1.4 ### 1.4 87.1 87.1 ###
2001-Nov-19 Mon ### ### ### ### 77.5 77.5 0.0
2001-Nov-16 Fri 1.27 ### 1.27 ### 88.2 88.2 0.0
2001-Nov-15 Thu 1.27 1.27 1.27 1.27 0 ###
2001-Nov-14 Wed 1.27 1.27 1.27 1.27 67.1 67.1 ###
2001-Nov-13 Tue 1.26 1.28 1.22 1.22 37,647 47,058 12.5 12.5 0.1
2001-Nov-12 Mon 1.25 1.25 1.25 1.25 23,753 ### 71.0 71.0 ###
2001-Nov-09 Fri 1.22 1.22 1.22 1.22 69.1 69.1 0.1
2001-Nov-08 Thu 1.22 1.22 1.22 1.22 65.4 65.4 0.1
2001-Nov-07 Wed ### 1.22 ### 1.22 91.7 91.7 0.1
2001-Nov-06 Tue ### 1.2 ### 1.2 71.7 71.7 0.1
2001-Nov-05 Mon 1.2 1.2 1.2 1.2 0 0.1
2001-Nov-02 Fri ### 1.2 ### 1.2 76.2 76.2 0.1
2001-Nov-01 Thu 1.2 1.2 1.2 1.2 0 0.1
2001-Oct-31 Wed ### 1.2 ### 1.2 ### ### 0.1
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 563,944 0 81.0 81.0 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 86.5 86.5 0.0
2001-Oct-18 Thu 1.2 1.2 1.2 1.2 0 0.1
2001-Oct-17 Wed 1.2 1.2 1.2 1.2 0 0.1
2001-Oct-16 Tue 1.2 1.2 1.2 1.2 0 0.1
2001-Oct-15 Mon 1.2 1.2 1.2 1.2 9,288 11,145 ### ### 0.1
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 84.5 84.5 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 888 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 81.6 81.6 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 61.2 61.2 0.0
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu ### ### ### ### 0 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 2,847 0 ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 3,050 0 ### ### 0.0
2001-Sep-14 Fri 1.2 1.2 1.2 1.2 5,940 7,128 ### ### 0.1
2001-Sep-13 Thu 1.2 1.2 1.2 1.2 71.1 71.1 0.1
2001-Sep-12 Wed ### 1.2 ### 1.2 ### ### 0.1
2001-Sep-11 Tue 1.26 1.26 1.26 1.26 0 ###
2001-Sep-10 Mon 1.26 1.26 1.26 1.26 9,550 ### 69.4 69.4 ###
2001-Sep-07 Fri 1.26 1.26 1.26 1.26 3,950 4,977 70.7 70.7 ###
2001-Sep-06 Thu 1.26 1.26 1.26 1.26 ### ### ###
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue 1.26 ### 1.26 ### ### ### 0.0
2001-Sep-03 Mon 1.25 1.25 1.25 1.25 ### ### ###
2001-Aug-31 Fri 1.25 ### 1.25 ### ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue 1.27 ### 1.27 ### 22,886 ### 88.4 88.4 0.0
2001-Aug-27 Mon 1.27 ### 1.27 ### 87.2 87.2 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu 1.27 ### 1.27 ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 0 0.0
2001-Aug-20 Mon ### ### ### ### ### ### 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 0 0.0
2001-Aug-15 Wed ### ### ### ### 77.6 77.6 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### 72.9 72.9 0.0
2001-Aug-10 Fri ### ### ### ### 84.0 84.0 0.0
2001-Aug-09 Thu ### ### ### ### 450 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 72.6 72.6 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 21,450 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri 1.343 1.343 ### ### 18.0 18.0 0.0
2001-Jul-26 Thu 1.344 1.344 ### ### 36.7 36.7 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 7,950 0 25.1 25.1 0.0
2001-Jul-18 Wed 1.26 1.26 1.26 1.26 0 ###
2001-Jul-17 Tue ### ### 1.26 1.26 15.0 15.0 ###
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 0 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 68.0 68.0 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 ### ### 1.29 ### 25,153 16,223 ### ### 0.0
2001-Jul-03 Tue 1.2 ### 1.2 ### 96.4 96.4 0.0
2001-Jul-02 Mon ### ### ### ### 20.7 20.7 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### 1.25 1.25 11.5 11.5 ###
2001-Jun-27 Wed ### ### ### ### 64,574 0 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon 1.27 ### 1.27 ### 85.4 85.4 0.0
2001-Jun-22 Fri 1.25 1.27 1.25 1.27 4,750 5,985 ### ### ###
2001-Jun-21 Thu 1.25 1.25 1.25 1.25 0 ###
2001-Jun-20 Wed 1.25 1.25 1.25 1.25 7,529 ### 69.8 69.8 ###
2001-Jun-19 Tue 1.23 1.23 1.23 1.23 3,050 3,751 ### ### 0.1
2001-Jun-18 Mon 1.188 1.25 1.188 1.25 ### ### ###
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 0 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue 1.26 1.26 ### ### ### ### 0.0
2001-Jun-11 Mon 1.25 1.25 1.25 1.25 0 ###
2001-Jun-08 Fri 1.25 1.25 1.25 1.25 0 ###
2001-Jun-07 Thu ### ### 1.25 1.25 10,150 6,343 10.5 10.5 ###
2001-Jun-06 Wed ### ### ### ### 0 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon 1.28 ### 1.28 ### 95.8 95.8 0.0
2001-Jun-01 Fri 1.29 ### 1.28 1.28 30.5 30.5 ###
2001-May-31 Thu 1.28 1.29 1.26 1.29 79.1 79.1 0.1
2001-May-30 Wed 1.25 1.25 1.25 1.25 0 ###
2001-May-29 Tue 1.21 1.25 1.21 1.25 ### ### ###
2001-May-28 Mon 1.25 1.25 1.21 1.21 14.2 14.2 ###
2001-May-25 Fri 1.27 1.27 1.27 1.27 ### ### ###
2001-May-24 Thu 1.27 1.27 1.27 1.27 71.8 71.8 ###
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon 1.27 1.27 1.27 1.27 0 ###
2001-May-18 Fri ### ### 1.27 1.27 ### ### ###
2001-May-17 Thu 1.23 ### 1.23 ### 94.2 94.2 0.0
2001-May-16 Wed ### 1.2 ### 1.2 5,370 3,222 ### ### 0.1
2001-May-15 Tue 1.2 1.2 ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 3,850 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### 26.9 26.9 0.0
2001-May-10 Thu ### ### ### ### 8,428 0 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue 1.2 1.2 ### ### 21.7 21.7 0.0
2001-May-07 Mon ### 1.2 ### 1.2 86.4 86.4 0.1
2001-May-04 Fri 1.2 1.2 1.2 1.2 ### ### 0.1
2001-May-03 Thu 1.21 1.21 1.2 1.2 ### ### 0.1
2001-May-02 Wed 1.25 1.25 1.25 1.25 0 ###
2001-May-01 Tue 1.21 1.25 1.21 1.25 ### ### ###
2001-Apr-30 Mon 1.2 1.2 1.2 1.2 0 0.1
2001-Apr-27 Fri ### 1.2 ### 1.2 ### ### 0.1
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 21.2 21.2 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu ### ### ### ### 5,687 0 ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 750 0 66.6 66.6 0.0
2001-Apr-17 Tue ### ### ### ### 86.1 86.1 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 8,787 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 5,445 0 78.3 78.3 0.0
2001-Apr-02 Mon ### ### ### ### 16.8 16.8 0.0
2001-Mar-30 Fri ### ### ### ### 13,179 0 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### 32,451 0 ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 91.2 91.2 0.0
2001-Mar-19 Mon ### ### ### ### 154,880 0 79.1 79.1 0.0
2001-Mar-16 Fri ### ### ### ### 71.2 71.2 0.0
2001-Mar-13 Tue 1.21 1.21 ### 1.2 25,122 ### 39.8 39.8 0.1
2001-Mar-12 Mon 1.23 1.23 1.23 1.23 76.2 76.2 0.1
2001-Mar-09 Fri 1.24 1.24 1.24 1.24 ### ### 0.1
2001-Mar-08 Thu 1.25 1.25 1.24 1.24 ### ### 0.1
2001-Mar-07 Wed 1.24 1.25 1.24 1.25 8,050 10,022 ### ### ###
2001-Mar-06 Tue 1.22 1.26 1.22 1.26 ### ### ###
2001-Mar-05 Mon 1.28 1.28 1.26 1.26 22.1 22.1 ###
2001-Mar-02 Fri 1.25 1.29 1.24 1.29 88.5 88.5 0.1
2001-Mar-01 Thu 1.28 1.28 1.25 1.25 ### ### ###
2001-Feb-28 Wed 1.28 1.28 1.28 1.28 ### ### ###
2001-Feb-27 Tue 1.28 ### 1.28 1.29 79.1 79.1 0.1
2001-Feb-26 Mon 1.26 1.26 1.26 1.26 72.9 72.9 ###
2001-Feb-23 Fri 1.248 1.25 1.248 1.25 ### ### ###
2001-Feb-21 Wed 1.28 1.28 1.25 1.25 34,720 43,920 19.1 19.1 ###
2001-Feb-20 Tue 1.25 1.25 1.25 1.25 69.8 69.8 ###
2001-Feb-19 Mon 1.27 1.27 1.25 1.25 7,520 9,475 ### ### ###
2001-Feb-15 Thu 1.26 1.28 1.26 1.28 85.3 85.3 ###
2001-Feb-14 Wed 1.25 1.28 1.24 1.28 88.9 88.9 ###
2001-Feb-13 Tue 1.25 1.25 1.25 1.25 ### ### ###
2001-Feb-12 Mon 1.26 1.26 1.25 1.25 ### ### ###
2001-Feb-08 Thu 1.24 1.25 1.21 1.25 29,074 ### ### ### ###
2001-Feb-07 Wed 1.23 1.23 1.23 1.23 5,050 ### 76.7 76.7 0.1
2001-Feb-06 Tue 1.25 1.25 1.25 1.25 71.5 71.5 ###
2001-Feb-05 Mon 1.28 1.28 1.25 1.25 55,852 70,652 18.5 18.5 ###
2001-Feb-02 Fri ### ### 1.28 1.28 32,650 ### 24.4 24.4 ###
2001-Feb-01 Thu 1.29 ### 1.29 ### ### ### 0.0
2001-Jan-30 Tue 1.28 1.28 1.22 1.25 43,250 ### ### ### ###
2001-Jan-25 Thu ### ### 1.26 1.26 25,550 ### 12.3 12.3 ###
2001-Jan-23 Tue ### ### ### ### 17,880 0 ### ### 0.0
2001-Jan-22 Mon ### ### ### ### 71.8 71.8 0.0
2001-Jan-19 Fri ### ### 1.28 ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed 1.23 1.26 1.23 1.25 ### ### ###
2001-Jan-16 Tue 1.21 1.21 1.21 1.21 ### ### ###
2001-Jan-15 Mon 1.23 1.23 1.2 1.2 ### ### 0.1
2001-Jan-12 Fri 1.25 1.25 1.25 1.25 71.6 71.6 ###
2001-Jan-11 Thu ### 1.25 ### 1.25 26,576 ### 98.2 98.2 ###
2001-Jan-10 Wed ### 1.2 ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon ### 1.2 ### 1.2 85.4 85.4 0.1
2001-Jan-05 Fri 1.21 1.24 ### ### 20.0 20.0 0.0
2001-Jan-04 Thu 1.24 1.24 1.24 1.24 ### ### 0.1
2001-Jan-03 Wed 1.25 1.25 1.25 1.25 23,643 29,553 ### ### ###
2001-Jan-02 Tue 1.25 1.25 1.25 1.25 ### ### ###
2001-Jan-01 Mon 1.22 1.25 1.22 1.25 ### ### ###
2000-Dec-29 Fri 1.22 1.25 1.22 1.25 ### ### ###
2000-Dec-28 Thu 1.25 1.25 1.25 1.25 73.0 73.0 ###
2000-Dec-27 Wed 1.185 1.25 1.185 1.25 5,658 6,888 ### ### ###
2000-Dec-26 Tue ### ### ### ### 14,789 0 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 14,789 0 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 14,789 0 64.3 64.3 0.0
2000-Dec-21 Thu ### 1.21 ### ### 11,327 6,852 ### ### 0.0
2000-Dec-20 Wed ### ### ### ### 19,020 0 77.8 77.8 0.0
2000-Dec-19 Tue ### ### 1.24 1.25 16.1 16.1 ###
2000-Dec-18 Mon 1.29 ### 1.29 ### ### ### 0.0
2000-Dec-15 Fri ### ### 1.25 ### 46,920 29,325 17.1 17.1 0.0
2000-Dec-14 Thu 1.4 1.4 1.4 1.4 1,420 1,987 71.1 71.1 ###
2000-Dec-13 Wed 1.48 1.48 1.4 1.4 4.7 4.7 ###
2000-Dec-12 Tue ### 1.45 ### 1.45 24,975 ### 97.9 97.9 ###
2000-Dec-08 Fri 1.444 1.45 1.4 1.45 489,528 697,577 73.3 73.3 ###
2000-Dec-07 Thu 1.44 1.45 1.44 1.44 68.4 68.4 0.1
2000-Dec-06 Wed 1.43 1.45 1.43 1.45 ### ### ###
2000-Dec-05 Tue 1.45 1.46 1.4 1.4 12.5 12.5 ###
2000-Dec-01 Fri 1.44 1.44 1.4 1.43 31,343 ### ### ### 0.1
2000-Nov-30 Thu 1.45 1.48 1.44 1.48 18,687 27,283 85.4 85.4 0.1
2000-Nov-29 Wed 1.45 1.47 1.44 1.47 6,520 9,486 ### ### ###
2000-Nov-28 Tue 1.481 1.481 1.45 1.45 23.7 23.7 ###
2000-Nov-27 Mon 1.48 1.48 1.48 1.48 9,170 13,571 75.1 75.1 0.1
2000-Nov-24 Fri 1.41 1.45 1.4 1.45 83.8 83.8 ###
2000-Nov-23 Thu 1.45 1.45 1.41 1.41 17.1 17.1 ###
2000-Nov-22 Wed 1.45 1.5 1.45 1.45 8,541 ### 72.3 72.3 ###
2000-Nov-21 Tue 1.5 1.5 1.46 1.46 33,722 ### 14.9 14.9 0.1
2000-Nov-20 Mon 1.49 1.5 1.49 1.5 62,921 ### ### ### 0.1
2000-Nov-17 Fri 1.49 1.49 1.49 1.49 ### ### ###
2000-Nov-16 Thu 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-15 Wed 1.41 1.5 1.41 1.45 12,823 18,657 86.2 86.2 ###
2000-Nov-13 Mon ### ### 1.42 1.42 17,158 12,182 2.8 2.8 ###
2000-Nov-10 Fri 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-09 Thu 1.42 1.45 1.42 1.45 ### ### ###
2000-Nov-08 Wed 1.47 1.48 1.41 1.41 7.4 7.4 ###
2000-Nov-07 Tue ### 1.45 ### 1.45 188,975 ### 94.1 94.1 ###
2000-Nov-06 Mon ### ### ### ### 82.3 82.3 0.0
2000-Nov-03 Fri ### ### ### ### 4,556 0 28.4 28.4 0.0
2000-Nov-02 Thu ### ### ### ### 19.6 19.6 0.0
2000-Nov-01 Wed ### ### ### ### 48,250 0 30.7 30.7 0.0
2000-Oct-31 Tue ### ### ### ### 391,578 0 ### ### 0.0
2000-Oct-30 Mon 1.4 1.45 ### ### ### ### 0.0
2000-Oct-27 Fri 1.4 1.4 1.4 1.4 68.9 68.9 ###
2000-Oct-26 Thu 1.4 1.4 ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 1.4 1.4 ### ### 14.4 14.4 0.0
2000-Oct-23 Mon ### 1.4 ### 1.4 21,186 ### ### ### ###
2000-Oct-20 Fri ### 1.41 ### ### 18.8 18.8 0.0
2000-Oct-19 Thu ### ### ### ### 41,685 0 92.8 92.8 0.0
2000-Oct-18 Wed ### ### ### ### 31,470 0 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-13 Fri 1.28 1.29 1.28 1.28 68.6 68.6 ###
2000-Oct-12 Thu ### ### ### ### 12.6 12.6 0.0
2000-Oct-11 Wed 1.383 1.383 ### ### 29,275 20,243 18.2 18.2 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-09 Mon ### ### ### ### 12,575 0 ### ### 0.0
2000-Oct-06 Fri ### ### ### ### 67.8 67.8 0.0
2000-Oct-05 Thu 1.28 ### 1.25 ### 80.8 80.8 0.0
2000-Oct-04 Wed 1.25 1.27 1.25 1.26 ### ### ###
2000-Sep-29 Fri 1.24 1.29 1.23 1.29 90.8 90.8 0.1
2000-Sep-28 Thu 1.23 1.27 1.23 1.27 ### ### ###
2000-Sep-27 Wed ### ### 1.29 1.29 2,825 1,822 27.9 27.9 0.1
2000-Sep-26 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2000-Sep-25 Mon 1.26 ### 1.26 1.26 67.2 67.2 ###
2000-Sep-22 Fri 1.28 1.28 1.23 1.26 ### ### ###
2000-Sep-21 Thu 1.283 1.283 1.25 1.25 32,550 41,224 ### ### ###
2000-Sep-20 Wed 1.243 1.29 1.243 1.29 6,450 ### 88.3 88.3 0.1
2000-Sep-19 Tue 1.24 1.25 1.24 1.25 ### ### ###
2000-Sep-18 Mon ### ### 1.26 1.26 ### ### ###
2000-Sep-15 Fri 1.28 ### 1.25 1.29 75.3 75.3 0.1
2000-Sep-14 Thu ### ### ### ### 8.3 8.3 0.0
2000-Sep-13 Wed 1.4 1.4 ### ### 44,980 31,485 36.3 36.3 0.0
2000-Sep-12 Tue ### 1.45 ### 1.42 47,440 ### ### ### ###
2000-Sep-11 Mon ### 1.4 ### 1.4 37,870 ### ### ### ###
2000-Sep-08 Fri 1.343 ### ### ### 72.5 72.5 0.0
2000-Sep-07 Thu ### ### ### ### 28.7 28.7 0.0
2000-Sep-06 Wed ### ### ### ### 5.0 5.0 0.0
2000-Sep-05 Tue ### 1.4 ### ### 230,784 161,548 82.7 82.7 0.0
2000-Sep-04 Mon 1.25 ### 1.24 ### 97.3 97.3 0.0
2000-Sep-01 Fri 1.22 1.25 1.2 1.23 ### ### 0.1
2000-Aug-31 Thu ### 1.27 1.2 1.23 88.3 88.3 0.1
2000-Aug-30 Wed 1.243 1.243 ### ### 2.4 2.4 0.0
2000-Aug-29 Tue 1.26 1.26 1.21 1.24 197,256 ### ### ### 0.1
2000-Aug-28 Mon 1.345 1.345 1.25 1.26 42,020 54,520 5.6 5.6 ###
2000-Aug-25 Fri 1.2 ### ### ### 36,150 0 ### ### 0.0
2000-Aug-24 Thu ### ### ### ### 97.5 97.5 0.0
2000-Aug-23 Wed ### ### ### ### 420,089 0 78.1 78.1 0.0
2000-Aug-22 Tue ### ### ### ### 33,850 0 ### ### 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### 1 ### 1 139,970 69,985 85.4 85.4 ###
2000-Aug-17 Thu ### ### ### ### 17.7 17.7 0.0
2000-Aug-16 Wed ### ### ### ### 90.6 90.6 0.0
2000-Aug-15 Tue ### ### ### ### 32,689 0 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### 57,550 0 88.2 88.2 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 56,352 0 86.9 86.9 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 32,050 0 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### 74.7 74.7 0.0
2000-Aug-02 Wed 0.88 ### 0.88 ### 92,445 40,675 86.3 86.3 0.0
2000-Aug-01 Tue ### ### 0.88 0.88 ### ### 0.1
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 0.883 ### 0.88 ### 86.9 86.9 0.0
2000-Jul-27 Thu 0.87 0.88 0.87 0.88 581,850 ### 81.3 81.3 0.1
2000-Jul-26 Wed 0.88 0.88 0.88 0.88 1,250 ### 71.1 71.1 0.1
2000-Jul-25 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
2000-Jul-24 Mon 0.88 0.89 0.86 0.89 36,750 32,156 80.0 80.0 ###
2000-Jul-21 Fri 0.89 0.89 0.89 0.89 45,675 40,650 ### ### ###
2000-Jul-20 Thu 0.88 0.89 0.88 0.89 ### ### ###
2000-Jul-19 Wed 0.88 0.88 0.878 0.878 32.4 32.4 0.1
2000-Jul-18 Tue 0.84 0.85 0.83 0.85 ### ### ###
2000-Jul-17 Mon 0.83 0.87 0.83 0.84 78.6 78.6 ###
2000-Jul-14 Fri 0.82 0.82 0.81 0.81 40,881 ### 26.4 26.4 0.1
2000-Jul-13 Thu 0.8 0.82 0.8 0.82 ### ### 0.1
2000-Jul-12 Wed 0.8 0.8 0.79 0.79 23.9 23.9 ###
2000-Jul-11 Tue 0.81 0.81 0.78 0.8 90,878 72,248 ### ### 0.1
2000-Jul-10 Mon 0.81 0.82 0.8 0.8 143,079 ### ### ### 0.1
2000-Jul-07 Fri 0.8 0.83 0.8 0.8 240,921 196,350 65.5 65.5 0.1
2000-Jul-06 Thu 0.82 0.84 0.78 0.8 79,745 ### ### ### 0.1
2000-Jul-05 Wed 0.757 0.85 0.757 0.82 121,050 ### 91.3 91.3 0.1
2000-Jul-04 Tue 0.72 0.72 0.72 0.72 59.8 59.8 ###
2000-Jul-03 Mon 0.7 0.7 0.7 0.7 11,789 8,252 ### ### ###
2000-Jun-30 Fri 0.76 0.76 0.7 0.7 122,789 ### 3.6 3.6 ###
2000-Jun-28 Wed 0.72 0.76 0.72 0.76 ### ### 0.1
2000-Jun-27 Tue 0.7 0.7 0.7 0.7 ### ### ###
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 90.4 90.4 0.0
2000-Jun-22 Thu 0.59 ### 0.59 ### 78.1 78.1 0.0
2000-Jun-21 Wed 0.57 ### 0.57 ### 95.5 95.5 0.0
2000-Jun-20 Tue 0.52 0.56 0.52 0.56 ### ### ###
2000-Jun-19 Mon ### 0.56 0.51 0.56 97.0 97.0 ###
2000-Jun-16 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2000-Jun-15 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2000-Jun-13 Tue 0.51 0.51 0.5 0.5 ### ### 0.0
2000-Jun-12 Mon 0.58 0.58 0.58 0.58 0 ###
2000-Jun-05 Mon 0.58 0.58 0.58 0.58 ### ### ###
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2000-May-22 Mon ### ### 0.56 ### 98.0 98.0 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 72.9 72.9 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-11 Thu 0.71 0.71 0.71 0.71 71.7 71.7 ###
2000-May-10 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2000-May-09 Tue 0.71 0.71 0.71 0.71 7,045 ### 77.6 77.6 ###
2000-May-08 Mon 0.71 0.71 0.71 0.71 7,655 ### ### ### ###
2000-May-03 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2000-May-01 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2000-Apr-28 Fri 0.71 0.71 0.71 0.71 62.4 62.4 ###
2000-Apr-27 Thu 0.76 0.76 0.7 0.7 7.0 7.0 ###
2000-Apr-26 Wed 0.74 0.74 0.74 0.74 73.5 73.5 0.1
2000-Apr-25 Tue 0.74 0.74 0.74 0.74 0 0.1
2000-Apr-24 Mon 0.74 0.74 0.74 0.74 0 0.1
2000-Apr-21 Fri 0.74 0.74 0.74 0.74 0 0.1
2000-Apr-20 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2000-Apr-19 Wed 0.79 0.79 0.74 0.74 ### ### 0.1
2000-Apr-14 Fri 0.78 0.78 0.78 0.78 57.7 57.7 0.1
2000-Apr-13 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Apr-12 Wed 0.79 0.79 0.79 0.79 66.6 66.6 ###
2000-Apr-11 Tue 0.78 0.8 0.78 0.79 84.8 84.8 ###
2000-Apr-07 Fri 0.76 0.76 0.76 0.76 66.3 66.3 0.1
2000-Apr-06 Thu 0.76 0.79 0.76 0.79 22,880 ### 80.1 80.1 ###
2000-Apr-05 Wed 0.76 0.76 0.76 0.76 77.6 77.6 0.1
2000-Apr-04 Tue 0.76 0.78 0.76 0.78 88.6 88.6 0.1
2000-Apr-03 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Mar-31 Fri 0.8 0.8 0.8 0.8 69.6 69.6 0.1
2000-Mar-30 Thu 0.82 0.82 0.82 0.82 49,320 40,442 ### ### 0.1
2000-Mar-29 Wed 0.8 0.81 0.8 0.81 69.8 69.8 0.1
2000-Mar-28 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Mar-24 Fri 0.74 0.76 0.74 0.75 53,073 ### 76.0 76.0 ###
2000-Mar-23 Thu 0.73 0.74 0.73 0.74 ### ### 0.1
2000-Mar-22 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2000-Mar-21 Tue 0.72 0.73 0.72 0.73 78.0 78.0 0.1
2000-Mar-20 Mon 0.72 0.72 0.72 0.72 ### ### ###
2000-Mar-17 Fri 0.72 0.72 0.72 0.72 ### ### ###
2000-Mar-16 Thu 0.7 0.7 0.7 0.7 64.5 64.5 ###
2000-Mar-15 Wed 0.71 0.72 0.71 0.72 77.5 77.5 ###
2000-Mar-14 Tue 0.7 0.71 0.7 0.71 79.3 79.3 ###
2000-Mar-13 Mon 0.71 0.71 0.7 0.7 29.3 29.3 ###
2000-Mar-10 Fri 0.71 0.72 0.71 0.72 71.8 71.8 ###
2000-Mar-09 Thu 0.72 0.72 0.71 0.71 27.8 27.8 ###
2000-Mar-08 Wed 0.73 0.73 0.72 0.72 ### ### ###
2000-Mar-07 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2000-Mar-06 Mon 0.727 0.75 0.727 0.75 ### ### ###
2000-Mar-03 Fri 0.73 0.74 0.73 0.73 20,750 15,251 ### ### 0.1
2000-Mar-02 Thu 0.73 0.73 0.73 0.73 72.3 72.3 0.1
2000-Mar-01 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2000-Feb-29 Tue 0.73 0.73 0.73 0.73 68.6 68.6 0.1
2000-Feb-28 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
2000-Feb-25 Fri 0.76 0.76 0.75 0.75 ### ### ###
2000-Feb-23 Wed 0.76 0.78 0.76 0.78 ### ### 0.1
2000-Feb-22 Tue 0.79 0.79 0.79 0.79 1,077 850 72.4 72.4 ###
2000-Feb-21 Mon 0.77 0.78 0.75 0.78 73.9 73.9 0.1
2000-Feb-18 Fri 0.8 0.81 0.78 0.78 22.8 22.8 0.1
2000-Feb-17 Thu 0.8 0.84 0.8 0.82 ### ### 0.1
2000-Feb-16 Wed 0.76 0.8 0.76 0.79 61,849 48,242 86.7 86.7 ###
2000-Feb-15 Tue 0.77 0.78 0.74 0.75 ### ### ###
2000-Feb-14 Mon 0.74 0.77 0.74 0.77 ### ### 0.1
2000-Feb-11 Fri 0.75 0.79 0.74 0.74 26.5 26.5 0.1
2000-Feb-10 Thu 0.78 0.78 0.77 0.77 28.4 28.4 0.1
2000-Feb-09 Wed 0.78 0.79 0.78 0.79 ### ### ###
2000-Feb-08 Tue 0.79 0.79 0.78 0.78 ### ### 0.1
2000-Feb-07 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2000-Feb-04 Fri 0.79 0.8 0.79 0.79 62,740 49,878 67.0 67.0 ###
2000-Feb-03 Thu 0.8 0.81 0.8 0.81 78.5 78.5 0.1
2000-Feb-02 Wed 0.8 0.82 0.79 0.79 31.8 31.8 ###
2000-Feb-01 Tue 0.83 0.83 0.81 0.81 22.5 22.5 0.1
2000-Jan-31 Mon 0.82 0.83 0.81 0.83 45,128 ### ### ### ###
2000-Jan-28 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2000-Jan-27 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2000-Jan-25 Tue 0.81 0.81 0.81 0.81 66.6 66.6 0.1
2000-Jan-24 Mon 0.82 0.83 0.82 0.83 75.2 75.2 ###
2000-Jan-21 Fri 0.841 0.841 0.8 0.8 ### ### 0.1
2000-Jan-20 Thu 0.83 0.83 0.83 0.83 ### ### ###
2000-Jan-19 Wed 0.81 0.83 0.81 0.81 71.9 71.9 0.1
2000-Jan-18 Tue 0.81 0.81 0.81 0.81 68.5 68.5 0.1
2000-Jan-17 Mon 0.8 0.8 0.8 0.8 72.0 72.0 0.1
2000-Jan-13 Thu 0.78 0.83 0.78 0.8 ### ### 0.1
2000-Jan-12 Wed 0.76 0.77 0.74 0.76 68.7 68.7 0.1
2000-Jan-11 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2000-Jan-10 Mon 0.78 0.78 0.77 0.77 24.4 24.4 0.1
2000-Jan-07 Fri 0.74 0.78 0.74 0.78 93.9 93.9 0.1
2000-Jan-06 Thu 0.76 0.76 0.74 0.74 16.3 16.3 0.1
2000-Jan-05 Wed 0.756 0.76 0.72 0.76 79.8 79.8 0.1
2000-Jan-04 Tue 0.76 0.79 0.75 0.78 30,120 ### 81.0 81.0 0.1
1999-Dec-31 Fri 0.79 0.79 0.75 0.75 4.6 4.6 ###
1999-Dec-30 Thu 0.79 0.79 0.75 0.75 4.6 4.6 ###
1999-Dec-29 Wed 0.81 0.81 0.78 0.78 87,674 ### 6.9 6.9 0.1
1999-Dec-28 Tue ### ### 0.85 0.85 ### ### ###
1999-Dec-27 Mon ### ### 0.85 0.85 ### ### ###
1999-Dec-24 Fri ### ### 0.85 0.85 ### ### ###
1999-Dec-23 Thu ### ### 0.89 ### 50,580 ### 17.7 17.7 0.0
1999-Dec-22 Wed 0.8 ### 0.8 ### 98.9 98.9 0.0
1999-Dec-21 Tue 0.75 0.82 0.75 0.79 95.2 95.2 ###
1999-Dec-20 Mon 0.71 0.75 0.71 0.75 94.6 94.6 ###
1999-Dec-17 Fri 0.72 0.72 0.7 0.71 26.1 26.1 ###
1999-Dec-16 Thu 0.73 0.73 0.7 0.7 ### ### ###
1999-Dec-15 Wed 0.7 0.72 0.7 0.7 68.6 68.6 ###
1999-Dec-14 Tue 0.7 0.73 ### 0.7 74.2 74.2 ###
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### ### ### 0.0
1999-Dec-09 Thu ### ### ### ### 85.5 85.5 0.0
1999-Dec-08 Wed ### ### ### ### 21.5 21.5 0.0
1999-Dec-07 Tue ### ### ### ### 83,980 0 ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 34.8 34.8 0.0
1999-Dec-03 Fri ### ### ### ### 6.6 6.6 0.0
1999-Dec-02 Thu ### ### 0.59 ### 88.5 88.5 0.0
1999-Dec-01 Wed 0.57 0.57 0.57 0.57 ### ### ###
1999-Nov-30 Tue 0.57 0.57 0.57 0.57 ### ### ###
1999-Nov-29 Mon 0.57 0.57 0.57 0.57 ### ### ###
1999-Nov-26 Fri 0.56 0.56 0.56 0.56 66.2 66.2 ###
1999-Nov-25 Thu 0.57 0.57 0.55 0.55 ### ### ###
1999-Nov-24 Wed 0.56 0.57 0.55 0.56 37,547 21,026 ### ### ###
1999-Nov-23 Tue 0.56 0.56 0.56 0.56 69.3 69.3 ###
1999-Nov-22 Mon 0.57 0.57 0.57 0.57 ### ### ###
1999-Nov-19 Fri 0.58 0.58 0.56 0.56 13.2 13.2 ###
1999-Nov-18 Thu 0.58 0.59 0.56 0.59 ### ### 0.0
1999-Nov-17 Wed 0.57 0.58 0.57 0.58 ### ### ###
1999-Nov-16 Tue 0.59 0.59 0.59 0.59 ### ### 0.0
1999-Nov-15 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
1999-Nov-12 Fri 0.56 0.59 0.56 0.59 252,123 144,970 ### ### 0.0
1999-Nov-11 Thu 0.54 0.55 0.53 0.53 ### ### 0.0
1999-Nov-10 Wed 0.55 0.55 0.54 0.54 ### ### 0.0
1999-Nov-09 Tue 0.56 0.56 0.55 0.56 69.2 69.2 ###
1999-Nov-08 Mon 0.57 0.57 0.55 0.55 ### ### ###
1999-Nov-05 Fri 0.57 0.57 0.57 0.57 73.2 73.2 ###
1999-Nov-04 Thu 0.57 0.58 0.57 0.57 72.2 72.2 ###
1999-Nov-03 Wed 0.58 0.59 0.56 0.57 ### ### ###
1999-Nov-02 Tue 0.57 0.58 0.56 0.57 138,547 78,971 70.8 70.8 ###
1999-Nov-01 Mon 0.56 ### 0.56 0.56 ### ### ###
1999-Oct-29 Fri 0.54 0.56 0.53 0.56 93,659 51,044 ### ### ###
1999-Oct-28 Thu 0.53 0.53 0.52 0.52 14.5 14.5 0.0
1999-Oct-27 Wed 0.53 0.53 0.52 0.52 16.8 16.8 0.0
1999-Oct-26 Tue 0.52 0.53 0.52 0.53 ### ### 0.0
1999-Oct-25 Mon 0.52 0.53 0.52 0.52 ### ### 0.0
1999-Oct-22 Fri 0.51 0.54 0.51 0.54 95.1 95.1 0.0
1999-Oct-21 Thu 0.52 0.52 0.51 0.51 76,749 39,525 ### ### ###
1999-Oct-20 Wed 0.5 0.52 0.5 0.52 99,055 ### 89.3 89.3 0.0
1999-Oct-19 Tue 0.5 0.5 0.5 0.5 58,945 29,472 ### ### 0.0
1999-Oct-18 Mon 0.51 0.51 0.49 0.49 18.0 18.0 ###
1999-Oct-15 Fri 0.52 0.52 0.51 0.52 ### ### 0.0
1999-Oct-14 Thu 0.52 0.52 0.51 0.51 106,050 ### ### ### ###
1999-Oct-13 Wed 0.5 0.52 0.5 0.51 ### ### ###
1999-Oct-12 Tue 0.47 0.5 0.47 0.5 ### ### 0.0
1999-Oct-11 Mon 0.44 0.45 0.44 0.45 86.0 86.0 0.0
1999-Oct-08 Fri 0.45 0.46 0.45 0.45 ### ### 0.0
1999-Oct-07 Thu 0.46 0.46 0.45 0.45 15.2 15.2 0.0
1999-Oct-06 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
1999-Oct-05 Tue 0.45 0.45 0.45 0.45 72.5 72.5 0.0
1999-Oct-04 Mon 0.45 0.45 0.45 0.45 73.0 73.0 0.0
1999-Oct-01 Fri 0.48 0.48 0.48 0.48 64.2 64.2 0.0
1999-Sep-30 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
1999-Sep-29 Wed 0.46 0.46 0.42 0.45 19.6 19.6 0.0
1999-Sep-28 Tue 0.48 0.485 0.46 0.46 51,540 24,352 ### ### 0.0
1999-Sep-27 Mon 0.48 0.48 0.48 0.48 68.9 68.9 0.0
1999-Sep-24 Fri 0.49 0.5 0.47 0.47 ### ### ###
1999-Sep-23 Thu 0.51 0.51 0.49 0.5 15.5 15.5 0.0
1999-Sep-22 Wed 0.5 0.51 0.47 0.5 ### ### 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 2024-03-29 04:05:42 thru 2024-03-29 04:05:44 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000