End of day Prices (full format), 38400 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.58 |
2024-Apr-23 Tue
| 20.29
| ###
| 20.29
| ###
| 850,727
| 8,630,625
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| 20.47
| ###
| 20.27
| 612,445
| 6,268,374
| 28.6
| 28.6
| 1.4 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 1,462,376
| 0
| 11.3
| 11.3
| 0.0 |
2024-Apr-18 Thu
| ###
| 21.25
| ###
| ###
| 621,742
| ###
| 67.9
| 67.9
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 20.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2024-Apr-16 Tue
| ###
| 21.2
| 20.885
| 20.89
|
|
| 45.2
| 45.2
| 1.5 |
2024-Apr-15 Mon
| ###
| 21.29
| ###
| 21.23
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 21.26
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-Apr-11 Thu
| ###
| 21.45
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Apr-10 Wed
| ###
| 21.54
| 21.29
| 21.43
|
|
| 71.3
| 71.3
| ### |
2024-Apr-09 Tue
| 21.21
| 21.4
| ###
| 21.26
|
|
| ###
| ###
| 1.5 |
2024-Apr-08 Mon
| 21.26
| 21.7
| 21.2
| ###
| 698,847
| ###
| 83.1
| 83.1
| 0.0 |
2024-Apr-05 Fri
| ###
| 21.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Apr-04 Thu
| 21.24
| ###
| 21.2
| 21.56
| 1,278,084
| ###
| 76.9
| 76.9
| 1.5 |
2024-Apr-03 Wed
| 21.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 21.77
| 21.48
| ###
| 764,549
| 16,533,372
| 68.2
| 68.2
| 0.0 |
2024-Mar-28 Thu
| 21.5
| 21.85
| 21.49
| 21.85
| 720,082
| 15,604,176
| ###
| ###
| ### |
2024-Mar-27 Wed
| 21.2
| 21.5
| 21.2
| 21.44
| 472,246
| 10,082,452
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 21.47
| ###
| 21.47
| 648,582
| 6,962,527
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| ###
| 21.24
|
|
| 76.2
| 76.2
| 1.5 |
2024-Mar-22 Fri
| ###
| 21.22
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 21.43
| 21.46
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2024-Mar-20 Wed
| ###
| 21.25
| ###
| 21.22
|
|
| 79.3
| 79.3
| 1.5 |
2024-Mar-19 Tue
| ###
| 21.23
| 21
| ###
| 702,946
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 21.26
| 20.87
| ###
| 1,426,786
| 30,055,247
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 21.44
| 21.46
| 20.85
| 21
|
|
| ###
| ###
| 1.5 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 533,844
| 0
| 26.0
| 26.0
| 0.0 |
2024-Mar-13 Wed
| 21.85
| ###
| 21.83
| ###
| 1,120,489
| ###
| 71.7
| 71.7
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 21.73
|
|
| 78.5
| 78.5
| 1.6 |
2024-Mar-11 Mon
| 21.21
| ###
| 21.21
| 21.51
| 557,773
| 5,915,182
| 83.1
| 83.1
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 21.59
| 1,430,477
| 0
| ###
| ###
| 1.5 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2024-Mar-06 Wed
| 20.55
| 20.88
| 20.5
| 20.8
| 922,278
| ###
| 77.7
| 77.7
| 1.5 |
2024-Mar-05 Tue
| 20.76
| 21.23
| 20.5
| 20.53
| 1,265,085
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| 21.2
| 21.57
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2024-Mar-01 Fri
| 21.25
| ###
| 21.24
| 21.82
|
|
| ###
| ###
| 1.6 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 21.41
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 21.43
| 19.88
| 20.89
|
|
| 18.3
| 18.3
| 1.5 |
2024-Feb-27 Tue
| ###
| 21.73
| ###
| 21.73
| 1,180,856
| ###
| ###
| ###
| 1.6 |
2024-Feb-26 Mon
| 21.83
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2024-Feb-23 Fri
| 21.5
| 21.84
| 21.4
| 21.82
|
|
| ###
| ###
| 1.6 |
2024-Feb-22 Thu
| 21.2
| ###
| ###
| 21.55
| 734,129
| 0
| 80.7
| 80.7
| ### |
2024-Feb-21 Wed
| 21.5
| ###
| ###
| ###
| 1,322,823
| 0
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 21.82
| 21.48
| 21.73
| 638,221
| 13,817,484
| ###
| ###
| 1.6 |
2024-Feb-19 Mon
| ###
| 21.72
| 21.44
| 21.7
| 526,179
| 11,354,942
| ###
| ###
| 1.6 |
2024-Feb-16 Fri
| 21.84
| 21.88
| 21.55
| 21.73
| 915,424
| ###
| ###
| ###
| 1.6 |
2024-Feb-15 Thu
| 21.45
| 21.84
| 21.41
| 21.77
| 684,189
| 14,795,587
| 79.0
| 79.0
| 1.6 |
2024-Feb-14 Wed
| 21.2
| ###
| ###
| ###
| 403,674
| 0
| 71.4
| 71.4
| 0.0 |
2024-Feb-13 Tue
| 21.45
| 21.48
| 21.23
| ###
| 451,041
| 9,631,980
| 34.9
| 34.9
| 0.0 |
2024-Feb-12 Mon
| ###
| 21.7
| 21.4
| 21.48
| 251,959
| ###
| ###
| ###
| 1.5 |
2024-Feb-09 Fri
| ###
| 21.73
| 21.43
| 21.56
| 392,971
| ###
| ###
| ###
| 1.5 |
2024-Feb-08 Thu
| 21.86
| ###
| 21.58
| 21.73
|
|
| 29.0
| 29.0
| 1.6 |
2024-Feb-07 Wed
| 21.78
| 21.87
| 21.7
| 21.85
| 668,772
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 21.49
| 21.78
| ###
| 21.78
|
|
| ###
| ###
| 1.6 |
2024-Feb-05 Mon
| 21.55
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2024-Feb-02 Fri
| ###
| 21.58
| ###
| 21.57
|
|
| 69.7
| 69.7
| ### |
2024-Feb-01 Thu
| 21.24
| 21.29
| 20.875
| 21.29
|
|
| 74.0
| 74.0
| ### |
2024-Jan-31 Wed
| ###
| 21.29
| 20.86
| 21.29
| 672,728
| 14,177,742
| 74.8
| 74.8
| ### |
2024-Jan-30 Tue
| ###
| 21.43
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 20.85
| ###
| 636,085
| 6,631,186
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 20.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 21.21
| 20.89
| ###
| 437,343
| 9,206,070
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 20.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 20.46
| ###
| 20.41
| ###
| 538,674
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 20.55
| 20.58
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2024-Jan-16 Tue
| 20.59
| ###
| 20.42
| 20.55
| 384,754
| ###
| ###
| ###
| 1.5 |
2024-Jan-15 Mon
| ###
| ###
| 20.29
| 20.55
|
|
| 82.0
| 82.0
| 1.5 |
2024-Jan-12 Fri
| 20.54
| 20.59
| ###
| 20.43
| 992,725
| ###
| 26.6
| 26.6
| ### |
2024-Jan-11 Thu
| ###
| 20.73
| 20.56
| 20.7
|
|
| 72.0
| 72.0
| 1.5 |
2024-Jan-10 Wed
| 20.28
| 20.7
| 20
| 20.56
| 599,044
| 12,190,545
| 79.9
| 79.9
| 1.5 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 19.71
| 19.86
|
|
| 39.5
| 39.5
| 1.4 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 278,345
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 20.21
| 20.26
| 19.88
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 487,656
| 0
| 81.1
| 81.1
| 0.0 |
2024-Jan-02 Tue
| ###
| 20.56
| 20.22
| 20.45
| 318,375
| ###
| 72.1
| 72.1
| ### |
2023-Dec-29 Fri
| 20.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 20.25
| 20.5
| ###
| 20.49
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| 20.27
| 19.82
| ###
| 386,853
| ###
| 73.2
| 73.2
| 0.0 |
2023-Dec-22 Fri
| 19.71
| 19.83
| ###
| 19.78
| 492,441
| 4,882,552
| 72.2
| 72.2
| 1.4 |
2023-Dec-21 Thu
| ###
| ###
| ###
| 19.7
| 728,226
| 0
| ###
| ###
| 1.4 |
2023-Dec-20 Wed
| 19.87
| ###
| 19.75
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Dec-19 Tue
| ###
| 19.75
| 19.54
| 19.75
|
|
| 65.7
| 65.7
| ### |
2023-Dec-18 Mon
| 19.48
| ###
| 19.42
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Dec-15 Fri
| 19.28
| ###
| ###
| 19.49
| 1,215,574
| 0
| ###
| ###
| 1.4 |
2023-Dec-14 Thu
| ###
| 19.25
| 18.72
| 19.25
| 1,050,685
| 19,947,254
| 73.8
| 73.8
| 1.4 |
2023-Dec-13 Wed
| 18.76
| ###
| ###
| 18.76
|
|
| 69.0
| 69.0
| ### |
2023-Dec-12 Tue
| 18.75
| ###
| ###
| 18.78
|
|
| ###
| ###
| ### |
2023-Dec-11 Mon
| 18.76
| ###
| 18.7
| ###
| 541,743
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 18.71
| 18.23
| 18.7
| 510,229
| 9,423,929
| ###
| ###
| 1.3 |
2023-Dec-07 Thu
| ###
| 18.75
| 18.28
| ###
| 720,144
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 18.23
| 18.75
| 18.22
| 18.71
|
|
| 79.2
| 79.2
| ### |
2023-Dec-05 Tue
| 18.5
| 18.575
| ###
| 18.22
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 18.45
| ###
| ###
| 18.53
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 18.26
| ###
| 18.22
|
|
| 69.6
| 69.6
| ### |
2023-Nov-30 Thu
| ###
| ###
| 17.85
| ###
| 1,316,282
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 18.58
| ###
| 18.25
| 18.25
| 871,720
| 7,954,445
| 22.4
| 22.4
| ### |
2023-Nov-28 Tue
| 18.76
| 18.89
| 18.56
| 18.58
|
|
| 25.4
| 25.4
| 1.3 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 483,284
| 0
| 31.0
| 31.0
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 270,573
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 19.23
| 19.41
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Nov-20 Mon
| ###
| 19.29
| ###
| 19.25
| 472,681
| ###
| ###
| ###
| 1.4 |
2023-Nov-17 Fri
| 18.54
| 19.22
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 18.72
| ###
| ###
| 18.75
| 1,142,546
| 0
| ###
| ###
| ### |
2023-Nov-15 Wed
| 19.75
| 19.78
| 18.78
| 18.78
| 1,918,586
| ###
| 8.9
| 8.9
| ### |
2023-Nov-14 Tue
| 19.45
| 19.57
| ###
| 19.45
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 19.5
| 19.58
| 19.26
| 19.26
| 321,747
| 6,248,326
| ###
| ###
| 1.4 |
2023-Nov-10 Fri
| 19.57
| 19.73
| 19.43
| 19.5
|
|
| ###
| ###
| 1.4 |
2023-Nov-09 Thu
| 19.76
| 19.76
| 19.53
| 19.73
| 716,981
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 19.4
| 19.87
| 19.24
| 19.7
| 888,377
| ###
| 77.4
| 77.4
| 1.4 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 376,858
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 770,475
| 0
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| 19.175
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 18.81
| ###
| 18.47
| 837,029
| 7,872,257
| 29.9
| 29.9
| ### |
2023-Oct-31 Tue
| ###
| 18.74
| 18.25
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Oct-30 Mon
| ###
| 18.5
| ###
| ###
| 571,251
| 5,284,071
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 18.22
| 18.4
| ###
| ###
| 954,720
| 8,783,424
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 17.83
| 18.44
| 17.83
| 18.42
| 1,031,326
| ###
| ###
| ###
| 1.3 |
2023-Oct-24 Tue
| 17.85
| ###
| 17.77
| 17.79
| 877,881
| 7,799,972
| 32.5
| 32.5
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| 17.77
| 992,043
| 0
| ###
| ###
| ### |
2023-Oct-20 Fri
| 18.5
| 18.53
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2023-Oct-19 Thu
| ###
| 19.2
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 19.49
| ###
| ###
| 1,056,352
| 10,294,150
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 19.41
| 19.43
| 19.23
| ###
| 1,088,289
| 21,036,626
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 19.55
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 19.46
| 19.71
| 19.4
| 19.56
|
|
| 73.3
| 73.3
| 1.4 |
2023-Oct-11 Wed
| 19.52
| 19.71
| ###
| 19.5
| 900,570
| ###
| ###
| ###
| 1.4 |
2023-Oct-10 Tue
| 19.2
| 19.56
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Oct-09 Mon
| 19.22
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| 19.43
| ###
| ###
| 1,059,940
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 18.55
| ###
| 18.55
| 18.86
|
|
| ###
| ###
| 1.3 |
2023-Oct-03 Tue
| ###
| ###
| 18.79
| 18.79
| 1,051,974
| ###
| 37.0
| 37.0
| 1.3 |
2023-Oct-02 Mon
| 19.42
| 19.46
| ###
| ###
| 487,722
| ###
| 21.3
| 21.3
| 0.0 |
2023-Sep-29 Fri
| ###
| 19.47
| 19.25
| ###
| 911,856
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 19.26
| 19.46
| ###
| 19.23
| 574,753
| 5,592,346
| ###
| ###
| ### |
2023-Sep-27 Wed
| 19.43
| 19.55
| 19.22
| 19.45
| 956,144
| 18,534,851
| ###
| ###
| ### |
2023-Sep-26 Tue
| 19.7
| 19.8
| 19.45
| 19.73
| 574,348
| 11,271,579
| 76.6
| 76.6
| ### |
2023-Sep-25 Mon
| 19.44
| 19.83
| 19.4
| 19.77
|
|
| ###
| ###
| 1.4 |
2023-Sep-22 Fri
| ###
| 19.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 19.73
| 19.79
| ###
| 19.48
|
|
| 30.5
| 30.5
| ### |
2023-Sep-20 Wed
| ###
| 19.85
| 19.5
| 19.7
| 1,099,223
| ###
| 75.5
| 75.5
| 1.4 |
2023-Sep-19 Tue
| 19.88
| ###
| 19.8
| ###
| 640,379
| 6,339,752
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 20
| 20.245
| 19.87
| ###
| 602,523
| ###
| 43.5
| 43.5
| 0.0 |
2023-Sep-15 Fri
| ###
| 20.42
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 19.46
| 19.83
| 19.22
| 19.82
|
|
| ###
| ###
| 1.4 |
2023-Sep-13 Wed
| 19.83
| ###
| 19.51
| ###
| 1,112,841
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 19.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 19.86
| 19.52
| 19.86
|
|
| ###
| ###
| 1.4 |
2023-Sep-08 Fri
| 19.8
| ###
| 19.51
| 19.7
|
|
| 30.8
| 30.8
| 1.4 |
2023-Sep-07 Thu
| 19.85
| ###
| 19.59
| 19.73
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| 20.22
| 20.27
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2023-Sep-05 Tue
| 20.49
| ###
| ###
| 20.48
| 1,003,822
| 0
| ###
| ###
| 1.5 |
2023-Sep-04 Mon
| 21.2
| 21.2
| ###
| 20.57
|
|
| ###
| ###
| ### |
2023-Sep-01 Fri
| 21
| 21.47
| ###
| 21.21
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 21.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 22.47
| 22.47
| ###
| 21.46
|
|
| 9.4
| 9.4
| 1.5 |
2023-Aug-29 Tue
| 22.25
| 22.27
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| 22.47
| 21.85
| ###
| 1,016,856
| 22,533,528
| 85.3
| 85.3
| 0.0 |
2023-Aug-25 Fri
| 21.8
| ###
| 21.44
| 21.72
| 1,064,670
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| 22.45
| ###
| ###
| 746,478
| ###
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 21.87
| ###
| 21.87
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 21.89
| ###
| 574,478
| ###
| 40.4
| 40.4
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 21.8
| ###
| 978,886
| 10,669,857
| 34.6
| 34.6
| 0.0 |
2023-Aug-17 Thu
| 22.27
| ###
| 22
| ###
| 553,447
| ###
| 73.0
| 73.0
| 0.0 |
2023-Aug-16 Wed
| 22.23
| 22.29
| ###
| 22.29
| 587,357
| ###
| 73.2
| 73.2
| 1.6 |
2023-Aug-15 Tue
| 22.56
| 22.56
| 22.23
| 22.48
|
|
| 33.8
| 33.8
| 1.6 |
2023-Aug-14 Mon
| 22.45
| 22.59
| ###
| 22.56
|
|
| 77.9
| 77.9
| ### |
2023-Aug-11 Fri
| ###
| ###
| 22.29
| 22.49
| 398,858
| 4,445,272
| 71.8
| 71.8
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| 22.44
| 700,489
| 0
| ###
| ###
| 1.6 |
2023-Aug-09 Wed
| ###
| ###
| 22.27
| 22.57
|
|
| 78.7
| 78.7
| 1.6 |
2023-Aug-08 Tue
| 22.55
| ###
| 22.21
| 22.57
| 863,588
| 9,590,144
| ###
| ###
| 1.6 |
2023-Aug-07 Mon
| ###
| 22.525
| 22.24
| 22.43
|
|
| 77.9
| 77.9
| 1.6 |
2023-Aug-04 Fri
| ###
| 22.41
| 21.825
| ###
| 2,172,242
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 22.81
| 22.51
| 22.58
|
|
| 33.3
| 33.3
| 1.6 |
2023-Aug-02 Wed
| ###
| ###
| 22.73
| 22.88
| 757,751
| 8,611,840
| ###
| ###
| 1.6 |
2023-Aug-01 Tue
| 23.4
| 23.4
| 22.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 23.4
| 23.5
| 23.25
| ###
| 1,100,189
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 23.25
| 23.25
| ###
| 23.21
| 1,234,243
| 14,348,074
| 36.7
| 36.7
| 1.7 |
2023-Jul-27 Thu
| 22.81
| ###
| ###
| ###
| 1,954,673
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Jul-25 Tue
| ###
| 22.57
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 22.26
| ###
| 2,089,452
| ###
| 75.1
| 75.1
| 0.0 |
2023-Jul-21 Fri
| ###
| 22.4
| 21.45
| ###
| 2,730,755
| ###
| 85.2
| 85.2
| 0.0 |
2023-Jul-20 Thu
| 21.25
| 21.88
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 20.43
| ###
| 20.4
| 20.81
| 1,075,282
| 10,967,876
| 82.2
| 82.2
| ### |
2023-Jul-18 Tue
| ###
| 20.43
| ###
| ###
| 639,248
| ###
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| 20.21
| 19.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 19.8
| ###
| ###
| ###
| 615,478
| 0
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 19.55
| ###
| ###
| 19.8
|
|
| 73.7
| 73.7
| 1.4 |
2023-Jul-12 Wed
| 19.29
| 19.57
| 19.26
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jul-11 Tue
| ###
| 19.29
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2023-Jul-10 Mon
| 18.81
| 18.88
| ###
| 18.77
|
|
| 45.7
| 45.7
| ### |
2023-Jul-07 Fri
| 18.82
| ###
| ###
| ###
| 715,127
| 0
| 35.3
| 35.3
| 0.0 |
2023-Jul-06 Thu
| ###
| 19.24
| 18.86
| 19.22
|
|
| ###
| ###
| 1.4 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 517,644
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 19.21
| 18.89
| ###
| 442,380
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| 19.2
| 18.84
| ###
| 736,772
| ###
| 30.5
| 30.5
| 0.0 |
2023-Jun-30 Fri
| 18.75
| ###
| 18.75
| ###
| 678,747
| 6,363,253
| 72.7
| 72.7
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| 18.78
| 18.81
|
|
| 19.5
| 19.5
| ### |
2023-Jun-28 Wed
| 18.82
| ###
| 18.72
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Jun-27 Tue
| 18.73
| 18.76
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2023-Jun-26 Mon
| ###
| 18.8
| 18.47
| 18.57
|
|
| 38.0
| 38.0
| ### |
2023-Jun-23 Fri
| ###
| 19.41
| 18.7
| 18.81
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2023-Jun-21 Wed
| 21.44
| 21.46
| 19.7
| ###
| 3,121,646
| 64,243,474
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 21.45
| 21.48
| 21.24
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-Jun-19 Mon
| 21.48
| 21.51
| 21.26
| ###
| 666,288
| ###
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 21.72
| 21.75
| 21.46
| 21.46
|
|
| ###
| ###
| 1.5 |
2023-Jun-15 Thu
| 21.5
| 21.84
| 21.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 21.52
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Jun-13 Tue
| 21.2
| 21.54
| ###
| 21.54
| 1,017,823
| 10,961,953
| 82.1
| 82.1
| 1.5 |
2023-Jun-09 Fri
| 20.83
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Jun-08 Thu
| 21.26
| ###
| 20.76
| 20.83
| 1,042,742
| ###
| ###
| ###
| 1.5 |
2023-Jun-07 Wed
| ###
| ###
| 21.21
| 21.42
|
|
| ###
| ###
| 1.5 |
2023-Jun-06 Tue
| 21.57
| ###
| ###
| 21.43
| 1,082,886
| 0
| ###
| ###
| ### |
2023-Jun-05 Mon
| 21.29
| 21.7
| ###
| 21.58
| 1,083,644
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| 21.4
| 21.47
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2023-Jun-01 Thu
| ###
| 21.45
| 20.8
| ###
| 1,092,359
| 23,076,083
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 21
| 21.24
| 20.73
| ###
| 1,605,782
| ###
| 80.1
| 80.1
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 21.28
| ###
| ###
| 1,373,553
| ###
| 75.1
| 75.1
| 0.0 |
2023-May-26 Fri
| 20.48
| ###
| ###
| 20.84
| 879,886
| 0
| ###
| ###
| 1.5 |
2023-May-25 Thu
| 20.58
| 20.83
| 20.41
| 20.46
|
|
| ###
| ###
| ### |
2023-May-24 Wed
| 21
| 21.24
| 20.685
| 20.79
|
|
| 34.9
| 34.9
| 1.5 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 794,042
| 0
| 22.8
| 22.8
| 0.0 |
2023-May-22 Mon
| 21.48
| 21.48
| ###
| 21.28
| 528,055
| ###
| ###
| ###
| 1.5 |
2023-May-19 Fri
| ###
| ###
| ###
| 21.4
| 1,158,427
| 0
| 65.4
| 65.4
| 1.5 |
2023-May-18 Thu
| 21.75
| 21.76
| ###
| ###
| 896,880
| 9,758,054
| 23.3
| 23.3
| 0.0 |
2023-May-17 Wed
| 21.2
| 21.53
| ###
| 21.42
| 530,726
| ###
| ###
| ###
| 1.5 |
2023-May-16 Tue
| ###
| 21.42
| ###
| 21.41
| 708,675
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 21.55
| 21.57
| ###
| 21.47
| 430,074
| 4,638,348
| ###
| ###
| ### |
2023-May-12 Fri
| 21.57
| ###
| ###
| ###
| 713,974
| 0
| 68.7
| 68.7
| 0.0 |
2023-May-11 Thu
| 21.45
| 21.72
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 21.26
| 21.4
| 1,087,225
| ###
| 27.0
| 27.0
| 1.5 |
2023-May-09 Tue
| ###
| ###
| 21.28
| 21.52
| 1,515,742
| ###
| ###
| ###
| 1.5 |
2023-May-08 Mon
| 21.4
| 21.84
| ###
| 21.74
| 1,150,629
| ###
| ###
| ###
| 1.6 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 1,320,376
| 0
| 77.5
| 77.5
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 20.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| 20.8
| 2,520,745
| 0
| ###
| ###
| 1.5 |
2023-May-02 Tue
| 20.44
| 20.55
| 20.185
| ###
| 1,603,375
| 32,656,740
| 45.4
| 45.4
| 0.0 |
2023-May-01 Mon
| 19.85
| 20.24
| 19.78
| ###
| 1,687,972
| ###
| 85.4
| 85.4
| 0.0 |
2023-Apr-28 Fri
| ###
| 19.78
| ###
| ###
| 1,699,625
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| 19.4
| ###
| ###
| 652,646
| ###
| 31.3
| 31.3
| 0.0 |
2023-Apr-26 Wed
| ###
| 19.43
| ###
| ###
| 980,971
| ###
| 85.2
| 85.2
| 0.0 |
2023-Apr-24 Mon
| ###
| 19.23
| ###
| ###
| 763,871
| ###
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 18.76
| ###
| 1,009,724
| ###
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 18.84
| ###
| ###
| ###
| 915,045
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 18.82
| 18.87
| ###
| 18.79
|
|
| 35.6
| 35.6
| 1.3 |
2023-Apr-18 Tue
| ###
| 18.82
| 18.53
| 18.82
|
|
| 81.3
| 81.3
| 1.3 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 18.81
| ###
| 18.76
| 18.84
|
|
| ###
| ###
| 1.3 |
2023-Apr-13 Thu
| ###
| 18.73
| 18.28
| 18.71
|
|
| 83.0
| 83.0
| ### |
2023-Apr-12 Wed
| ###
| 18.72
| ###
| 18.45
|
|
| 31.4
| 31.4
| 1.3 |
2023-Apr-11 Tue
| 18.52
| 18.79
| 18.43
| 18.58
| 590,351
| ###
| 66.4
| 66.4
| 1.3 |
2023-Apr-06 Thu
| ###
| 18.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 19.21
| 19.24
| 18.71
| 18.86
|
|
| ###
| ###
| 1.3 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 18.72
| ###
| ###
| 18.79
| 827,625
| 0
| ###
| ###
| 1.3 |
2023-Mar-31 Fri
| 18.59
| 18.73
| 18.43
| 18.48
|
|
| 25.7
| 25.7
| ### |
2023-Mar-30 Thu
| 18.48
| ###
| ###
| 18.53
| 837,057
| 0
| 65.7
| 65.7
| ### |
2023-Mar-29 Wed
| 18.28
| ###
| ###
| 18.21
|
|
| 32.5
| 32.5
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 563,581
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 18.21
| 557,282
| 0
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| 18.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 17.875
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Mar-22 Wed
| ###
| 18.4
| 17.82
| 18.27
| 1,155,726
| ###
| ###
| ###
| ### |
2023-Mar-21 Tue
| 17.56
| 17.74
| ###
| ###
| 641,159
| 5,687,080
| 72.7
| 72.7
| 0.0 |
2023-Mar-20 Mon
| 17.4
| 17.52
| ###
| ###
| 801,882
| 7,024,486
| 50.1
| 50.1
| 0.0 |
2023-Mar-17 Fri
| ###
| 17.73
| 17.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| 17.54
| 1,668,322
| 0
| ###
| ###
| 1.3 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,413,252
| 0
| 75.6
| 75.6
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 17.79
| ###
| 1,697,581
| 15,099,982
| 37.5
| 37.5
| 0.0 |
2023-Mar-13 Mon
| 18.75
| 18.76
| 18.26
| 18.51
|
|
| 30.9
| 30.9
| 1.3 |
2023-Mar-10 Fri
| ###
| ###
| 18.79
| 18.86
|
|
| 22.3
| 22.3
| 1.3 |
2023-Mar-09 Thu
| 19.74
| 19.81
| ###
| 19.56
|
|
| ###
| ###
| 1.4 |
2023-Mar-08 Wed
| ###
| 19.7
| ###
| 19.7
|
|
| 89.5
| 89.5
| 1.4 |
2023-Mar-07 Tue
| ###
| 19.75
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2023-Mar-06 Mon
| ###
| 19.27
| ###
| 19.27
| 1,479,173
| ###
| 80.8
| 80.8
| ### |
2023-Mar-03 Fri
| 18.76
| ###
| ###
| 18.86
| 1,112,141
| 0
| 76.3
| 76.3
| 1.3 |
2023-Mar-02 Thu
| 18.86
| ###
| 18.57
| 18.74
|
|
| ###
| ###
| 1.3 |
2023-Mar-01 Wed
| ###
| 18.85
| 18.48
| 18.8
| 1,501,729
| 28,029,771
| 72.3
| 72.3
| 1.3 |
2023-Feb-28 Tue
| ###
| 18.85
| 18.5
| 18.8
| 1,283,949
| 23,977,747
| ###
| ###
| 1.3 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Feb-24 Fri
| 18.47
| 18.5
| 18.2
| 18.48
|
|
| 65.3
| 65.3
| ### |
2023-Feb-23 Thu
| ###
| ###
| ###
| 18.5
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| 18.555
| ###
| 18.48
|
|
| 73.5
| 73.5
| ### |
2023-Feb-21 Tue
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 18.77
| 18.44
| ###
| 920,784
| 17,131,186
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 18.4
| ###
| 18.23
| 18.59
|
|
| ###
| ###
| 1.3 |
2023-Feb-16 Thu
| 18.41
| 18.73
| ###
| 18.44
| 1,788,148
| ###
| ###
| ###
| 1.3 |
2023-Feb-15 Wed
| 18.44
| 18.58
| ###
| 18.29
|
|
| 39.1
| 39.1
| ### |
2023-Feb-14 Tue
| 18.44
| 18.46
| ###
| 18.26
| 1,487,026
| 13,725,249
| ###
| ###
| 1.3 |
2023-Feb-13 Mon
| ###
| 18.49
| ###
| 18.25
| 1,753,450
| 16,210,645
| 81.5
| 81.5
| ### |
2023-Feb-10 Fri
| ###
| 18.52
| ###
| 18.21
| 1,307,554
| 12,107,950
| ###
| ###
| ### |
2023-Feb-09 Thu
| 18.4
| 18.58
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2023-Feb-08 Wed
| ###
| 18.71
| ###
| ###
| 3,650,771
| ###
| 87.2
| 87.2
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 17.76
| ###
| 17.51
| ###
| 2,104,476
| 18,424,687
| 84.1
| 84.1
| 0.0 |
2023-Feb-03 Fri
| 17.53
| 17.79
| 17.42
| 17.76
|
|
| 76.8
| 76.8
| 1.3 |
2023-Feb-02 Thu
| 17.25
| 17.58
| 17.22
| 17.57
|
|
| ###
| ###
| 1.3 |
2023-Feb-01 Wed
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 15.83
| 15.83
| 15.83
| 15.83
| 0
|
|
|
| ### |
2023-Jan-30 Mon
| ###
| ###
| ###
| 15.83
|
|
| 77.6
| 77.6
| ### |
2023-Jan-27 Fri
| ###
| 15.75
| 15.56
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| 15.59
| 15.73
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 15.7
| 15.83
| 15.44
| 15.55
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 15.73
| 15.58
| 15.73
| 619,554
| ###
| ###
| ###
| ### |
2023-Jan-20 Fri
| 15.76
| ###
| ###
| 15.52
| 1,235,880
| 0
| 23.5
| 23.5
| 1.1 |
2023-Jan-19 Thu
| 15.76
| 15.89
| 15.56
| 15.86
|
|
| ###
| ###
| 1.1 |
2023-Jan-18 Wed
| ###
| 15.86
| 15.56
| 15.72
|
|
| ###
| ###
| 1.1 |
2023-Jan-17 Tue
| 15.7
| 15.82
| 15.47
| 15.53
| 1,141,077
| 17,852,149
| ###
| ###
| ### |
2023-Jan-16 Mon
| 15.77
| 15.84
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Jan-13 Fri
| 15.75
| 15.78
| 15.58
| ###
| 512,750
| 8,039,920
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 15.5
| 15.645
| 15.44
| ###
| 704,250
| ###
| 72.7
| 72.7
| 0.0 |
2023-Jan-11 Wed
| 15.25
| 15.5
| 15.2
| ###
| 894,954
| 13,737,543
| 69.7
| 69.7
| 0.0 |
2023-Jan-10 Tue
| ###
| 15.42
| 15.23
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Jan-09 Mon
| 15.2
| 15.47
| ###
| ###
| 800,923
| ###
| 72.4
| 72.4
| 0.0 |
2023-Jan-06 Fri
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 14.78
| ###
| 14.76
| ###
| 825,929
| 6,095,356
| 80.8
| 80.8
| 0.0 |
2023-Jan-04 Wed
| 14.52
| 14.73
| 14.52
| ###
| 568,289
| 8,311,226
| 66.3
| 66.3
| 0.0 |
2023-Jan-03 Tue
| 14.56
| ###
| ###
| ###
| 683,781
| 0
| 37.9
| 37.9
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 14.49
|
|
| 71.0
| 71.0
| ### |
2022-Dec-29 Thu
| 14.52
| 14.52
| ###
| 14.2
|
|
| 17.9
| 17.9
| 1.0 |
2022-Dec-28 Wed
| 14.44
| 14.71
| ###
| ###
| 624,687
| 4,594,572
| 84.7
| 84.7
| 0.0 |
2022-Dec-23 Fri
| 14.51
| 14.54
| ###
| 14.46
| 801,488
| ###
| 32.1
| 32.1
| 1.0 |
2022-Dec-22 Thu
| ###
| 14.8
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| 14.75
| 14.51
| 14.57
| 849,641
| 12,430,247
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| ###
| 14.44
| 14.45
|
|
| ###
| ###
| 1.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 14.89
| ###
| 1,283,984
| ###
| 67.0
| 67.0
| 0.0 |
2022-Dec-15 Thu
| 15.23
| ###
| ###
| ###
| 925,022
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 15.4
| 15.56
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2022-Dec-13 Tue
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 14.86
| ###
| ###
| ###
| 974,121
| 0
| 84.5
| 84.5
| 0.0 |
2022-Dec-09 Fri
| 14.83
| ###
| 14.74
| 14.86
|
|
| ###
| ###
| ### |
2022-Dec-08 Thu
| ###
| ###
| 14.75
| 14.75
| 1,430,521
| ###
| 29.9
| 29.9
| ### |
2022-Dec-07 Wed
| 15.2
| 15.23
| ###
| ###
| 2,049,020
| 15,603,287
| 31.2
| 31.2
| 0.0 |
2022-Dec-06 Tue
| 15.7
| 15.7
| 15.21
| 15.29
|
|
| 20.3
| 20.3
| 1.1 |
2022-Dec-05 Mon
| 15.79
| 15.84
| 15.57
| 15.78
| 945,252
| 14,845,182
| 43.7
| 43.7
| 1.1 |
2022-Dec-02 Fri
| ###
| ###
| 15.79
| 15.79
| 921,581
| 7,275,881
| 22.9
| 22.9
| 1.1 |
2022-Dec-01 Thu
| 16.2
| ###
| ###
| ###
| 672,381
| 0
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 15.75
| ###
| 1,265,623
| 9,966,781
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 15.7
| ###
| 15.555
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 15.74
| 15.81
| 15.58
| ###
| 760,546
| ###
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 15.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 15.73
| 15.73
| 621,825
| 4,890,653
| 31.4
| 31.4
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| 15.78
|
|
| 27.7
| 27.7
| 1.1 |
2022-Nov-22 Tue
| 15.73
| 15.83
| ###
| 15.78
|
|
| 73.7
| 73.7
| 1.1 |
2022-Nov-21 Mon
| ###
| ###
| 15.71
| 15.71
|
|
| ###
| ###
| 1.1 |
2022-Nov-18 Fri
| 16.4
| 16.44
| ###
| ###
| 931,846
| 7,659,774
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 16.51
| ###
| ###
| 1,194,956
| ###
| 78.4
| 78.4
| 0.0 |
2022-Nov-16 Wed
| ###
| 16.28
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 16.28
| 15.89
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Nov-14 Mon
| 16.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 16.78
| ###
| 16.78
| ###
| 1,484,455
| 12,454,577
| 75.1
| 75.1
| 0.0 |
2022-Nov-10 Thu
| 16.45
| 16.52
| 16.24
| 16.28
|
|
| 30.0
| 30.0
| 1.2 |
2022-Nov-09 Wed
| ###
| 16.74
| 16.5
| 16.53
| 972,441
| ###
| 31.5
| 31.5
| ### |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 16.83
| ###
| 743,388
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 16.8
| ###
| ###
| ###
| 453,976
| 0
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 16.51
| 16.89
|
|
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 16.5
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Oct-28 Fri
| 16.29
| 16.5
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 16.25
| 16.41
| ###
| 16.29
| 934,274
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| 16.4
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 15.4
| 15.85
| 15.29
| 15.85
|
|
| 89.5
| 89.5
| 1.1 |
2022-Oct-24 Mon
| ###
| ###
| 15.21
| 15.21
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 15.26
| 15.55
| 15.2
| ###
| 1,080,622
| ###
| 77.0
| 77.0
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 1,048,459
| 0
| 87.4
| 87.4
| 0.0 |
2022-Oct-19 Wed
| 15.41
| 15.43
| ###
| 15.24
| 987,521
| 7,618,724
| 25.7
| 25.7
| 1.1 |
2022-Oct-18 Tue
| 14.86
| ###
| 14.86
| 15.24
|
|
| 82.4
| 82.4
| 1.1 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 939,020
| 0
| 19.9
| 19.9
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2022-Oct-13 Thu
| 15.2
| 15.53
| 14.71
| 14.72
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| 14.71
| ###
| 14.7
| 14.88
| 920,123
| ###
| 80.6
| 80.6
| 1.1 |
2022-Oct-11 Tue
| 14.7
| ###
| ###
| 14.8
|
|
| 81.8
| 81.8
| 1.1 |
2022-Oct-10 Mon
| 14.53
| 14.8
| 14.5
| 14.74
|
|
| 86.5
| 86.5
| 1.1 |
2022-Oct-07 Fri
| 14.75
| ###
| 14.7
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Oct-06 Thu
| ###
| 15.23
| 14.87
| 14.87
|
|
| ###
| ###
| 1.1 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 14.25
| 13.86
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2022-Sep-30 Fri
| 14.72
| 14.73
| ###
| 14.22
| 1,772,776
| ###
| ###
| ###
| 1.0 |
2022-Sep-29 Thu
| ###
| ###
| 14.88
| 14.88
|
|
| 24.5
| 24.5
| 1.1 |
2022-Sep-28 Wed
| ###
| ###
| 14.8
| ###
| 1,415,352
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,125,443
| 0
| 81.1
| 81.1
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 15.26
| ###
| 2,707,059
| ###
| 41.2
| 41.2
| 0.0 |
2022-Sep-21 Wed
| ###
| 16.28
| 15.86
| 15.88
| 1,405,180
| 22,581,242
| ###
| ###
| 1.1 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 799,573
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 16.41
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 16.48
| 16.58
| ###
| ###
| 2,532,975
| ###
| 41.5
| 41.5
| 0.0 |
2022-Sep-15 Thu
| 16.84
| ###
| 16.52
| 16.52
|
|
| 22.3
| 22.3
| ### |
2022-Sep-14 Wed
| 16.85
| ###
| ###
| 16.88
| 1,352,957
| 0
| 60.5
| 60.5
| 1.2 |
2022-Sep-13 Tue
| 17.27
| ###
| ###
| 17.25
|
|
| 32.6
| 32.6
| 1.2 |
2022-Sep-12 Mon
| ###
| 17.56
| ###
| ###
| 1,180,543
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 16.87
| 16.88
| 959,753
| ###
| ###
| ###
| 1.2 |
2022-Sep-08 Thu
| ###
| 17.25
| 16.86
| 17.2
|
|
| 70.7
| 70.7
| 1.2 |
2022-Sep-07 Wed
| 16.79
| ###
| 16.53
| 16.76
|
|
| ###
| ###
| 1.2 |
2022-Sep-06 Tue
| 16.83
| ###
| 16.8
| 16.87
| 971,370
| ###
| ###
| ###
| ### |
2022-Sep-05 Mon
| 17.42
| 17.49
| 16.77
| 16.83
| 1,279,073
| 21,910,520
| 17.2
| 17.2
| 1.2 |
2022-Sep-02 Fri
| 17.5
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2022-Sep-01 Thu
| ###
| 17.74
| 17.42
| 17.43
| 1,087,559
| 19,119,287
| ###
| ###
| 1.2 |
2022-Aug-31 Wed
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 16.76
| 17.51
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 16.54
| ###
| 16.52
| 16.76
|
|
| 80.3
| 80.3
| 1.2 |
2022-Aug-26 Fri
| ###
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 17.45
| 17.75
| ###
| 16.55
| 3,801,482
| 33,738,152
| 6.4
| 6.4
| 1.2 |
2022-Aug-24 Wed
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 16.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 17.24
| 1,031,280
| 0
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| 17.87
| 17.52
| 17.75
| 1,184,841
| ###
| ###
| ###
| 1.3 |
2022-Aug-18 Thu
| 17.83
| ###
| 17.5
| 17.55
| 862,841
| 7,549,858
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| 18.2
| 17.76
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Aug-16 Tue
| ###
| 18.4
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| 18.26
| 1,314,222
| 0
| ###
| ###
| 1.3 |
2022-Aug-12 Fri
| 17.7
| 17.83
| 17.54
| 17.77
| 863,352
| 15,268,380
| 72.3
| 72.3
| ### |
2022-Aug-11 Thu
| ###
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 17.53
| 17.88
| 17.46
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Aug-09 Tue
| 17.71
| ###
| 17.53
| 17.7
| 671,740
| ###
| 34.6
| 34.6
| 1.3 |
2022-Aug-08 Mon
| 17.74
| 17.75
| 17.41
| ###
| 666,424
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 17.4
| ###
| ###
| 17.85
| 1,422,426
| 0
| 82.4
| 82.4
| 1.3 |
2022-Aug-04 Thu
| ###
| ###
| 17.25
| ###
| 1,270,149
| ###
| 39.1
| 39.1
| 0.0 |
2022-Aug-03 Wed
| ###
| 17.24
| 16.88
| ###
| 1,094,986
| ###
| 63.1
| 63.1
| 0.0 |
2022-Aug-02 Tue
| ###
| 17.22
| 16.82
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| 17.47
| ###
| 17.22
| 1,613,374
| 14,092,821
| 65.4
| 65.4
| 1.2 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
| 1,566,481
| 0
| 29.0
| 29.0
| 0.0 |
2022-Jul-27 Wed
| 16.74
| ###
| ###
| 16.87
| 2,448,522
| 0
| ###
| ###
| ### |
2022-Jul-26 Tue
| 17.73
| 17.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 17.59
| ###
| 2,637,057
| ###
| 42.7
| 42.7
| 0.0 |
2022-Jul-22 Fri
| 17.48
| 17.58
| ###
| ###
| 1,402,274
| 12,325,988
| 20.0
| 20.0
| 0.0 |
2022-Jul-21 Thu
| 17.74
| 17.75
| 17.42
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| 17.73
| 1,035,079
| 0
| 60.9
| 60.9
| ### |
2022-Jul-19 Tue
| 17.28
| 17.46
| ###
| 17.22
|
|
| 36.6
| 36.6
| 1.2 |
2022-Jul-18 Mon
| 16.89
| ###
| 16.87
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Jul-15 Fri
| 16.57
| 16.78
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 16.44
| 16.8
|
|
| ###
| ###
| 1.2 |
2022-Jul-13 Wed
| 17.7
| 17.75
| 17.2
| 17.2
|
|
| ###
| ###
| 1.2 |
2022-Jul-12 Tue
| ###
| 17.77
| 17.25
| ###
| 1,090,553
| 19,095,583
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| 17.72
| 715,348
| 0
| ###
| ###
| 1.3 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 892,948
| 0
| 24.6
| 24.6
| 0.0 |
2022-Jul-07 Thu
| ###
| 17.88
| ###
| 17.87
| 1,201,927
| 10,745,227
| 80.2
| 80.2
| ### |
2022-Jul-06 Wed
| 17.59
| ###
| 17.48
| 17.48
|
|
| 33.4
| 33.4
| 1.2 |
2022-Jul-05 Tue
| ###
| 17.7
| ###
| 17.53
| 1,309,582
| ###
| ###
| ###
| 1.3 |
2022-Jul-04 Mon
| 17.8
| ###
| 17.48
| 17.59
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 17.48
| 17.81
| 17.4
| 17.4
|
|
| ###
| ###
| 1.2 |
2022-Jun-30 Thu
| ###
| 17.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 17.54
| ###
| 17.52
| ###
| 1,128,582
| 9,886,378
| 84.6
| 84.6
| 0.0 |
2022-Jun-28 Tue
| ###
| 18.26
| 17.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 17.76
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 17.51
| ###
| ###
| 17.25
| 1,720,144
| 0
| 18.3
| 18.3
| 1.2 |
2022-Jun-23 Thu
| ###
| 18.2
| 17.44
| 17.44
| 1,132,870
| 20,187,743
| ###
| ###
| 1.2 |
2022-Jun-22 Wed
| 18.2
| 18.22
| ###
| 17.81
| 1,318,956
| 12,015,689
| ###
| ###
| 1.3 |
2022-Jun-21 Tue
| 17.86
| 18.5
| ###
| 18.25
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| 17.43
| 17.72
| ###
| ###
| 1,118,523
| ###
| 84.9
| 84.9
| 0.0 |
2022-Jun-17 Fri
| 16.51
| 17.2
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2022-Jun-16 Thu
| ###
| 17.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 17.54
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| 17.85
| 17.85
| ###
| 17.79
| 3,034,646
| ###
| 55.6
| 55.6
| ### |
2022-Jun-10 Fri
| 19.2
| 19.2
| 18.56
| ###
| 2,659,683
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| 19.49
| 19.49
|
|
| 13.8
| 13.8
| 1.4 |
2022-Jun-08 Wed
| ###
| 20.75
| 20.53
| ###
| 845,050
| ###
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| 20.85
| ###
| 20.46
|
|
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| 20.75
| ###
| 20.54
|
|
| ###
| ###
| 1.5 |
2022-Jun-03 Fri
| 20.4
| ###
| 20.275
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 20.48
| 20.58
| 20.21
| 20.48
| 718,846
| ###
| ###
| ###
| 1.5 |
2022-May-31 Tue
| ###
| ###
| 20.49
| 20.5
| 879,928
| ###
| ###
| ###
| 1.5 |
2022-May-30 Mon
| 20.8
| ###
| 20.52
| 20.87
|
|
| 64.0
| 64.0
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 1,241,270
| 0
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| 20.44
| 19.78
| 19.78
| 1,096,843
| ###
| ###
| ###
| 1.4 |
2022-May-25 Wed
| 19.88
| ###
| ###
| 19.74
| 1,204,153
| 0
| 37.2
| 37.2
| 1.4 |
2022-May-24 Tue
| ###
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 20.7
| 20.82
| 20.42
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| 20.59
| 1,074,959
| 0
| 76.2
| 76.2
| ### |
2022-May-19 Thu
| 20.42
| ###
| ###
| 20.22
| 2,026,223
| 0
| ###
| ###
| 1.4 |
2022-May-18 Wed
| 20.59
| ###
| ###
| 21.2
| 1,924,050
| 0
| ###
| ###
| 1.5 |
2022-May-17 Tue
| ###
| 20.29
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2022-May-16 Mon
| ###
| 20.21
| 19.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 19.82
| ###
| ###
| 1,590,479
| 15,761,646
| 62.7
| 62.7
| 0.0 |
2022-May-12 Thu
| 19.71
| ###
| 19.24
| 19.26
| 1,904,155
| 18,317,971
| 40.3
| 40.3
| 1.4 |
2022-May-11 Wed
| 20.55
| 20.55
| 19.7
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2022-May-10 Tue
| 20.79
| ###
| 20.4
| 20.7
| 1,679,280
| 17,128,656
| ###
| ###
| 1.5 |
2022-May-09 Mon
| 20.79
| ###
| 20.4
| 20.7
| 1,679,280
| 17,128,656
| ###
| ###
| 1.5 |
2022-May-06 Fri
| ###
| 21.25
| 20.44
| ###
| 2,566,628
| ###
| 82.8
| 82.8
| 0.0 |
2022-May-05 Thu
| ###
| 21.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| 22.7
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| 22.42
| ###
| 22.26
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2022-Apr-29 Fri
| 22.41
| 22.7
| 22.23
| 22.59
| 2,150,082
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| 21.85
| ###
| 1,420,988
| ###
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| 21.85
| ###
| 21.72
|
|
| 79.8
| 79.8
| ### |
2022-Apr-26 Tue
| ###
| ###
| ###
| 21.73
|
|
| 89.6
| 89.6
| 1.6 |
2022-Apr-22 Fri
| 22.4
| 22.44
| 21.73
| 21.85
| 2,455,383
| ###
| 19.4
| 19.4
| ### |
2022-Apr-21 Thu
| ###
| 22.59
| ###
| 22.55
|
|
| 88.1
| 88.1
| ### |
2022-Apr-20 Wed
| 21.7
| ###
| 21.57
| 21.84
|
|
| 77.8
| 77.8
| 1.6 |
2022-Apr-19 Tue
| ###
| 21.77
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 20.48
| 21.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 19.8
| 20.43
| 19.79
| ###
| 1,841,922
| 37,041,051
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 19.45
| 19.8
| 19.45
| 19.71
| 698,427
| 13,706,629
| 86.4
| 86.4
| 1.4 |
2022-Apr-11 Mon
| 19.5
| 19.685
| ###
| 19.49
| 776,974
| ###
| ###
| ###
| 1.4 |
2022-Apr-08 Fri
| ###
| 20.21
| 19.43
| 19.55
|
|
| 23.1
| 23.1
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| 19.88
|
|
| 43.6
| 43.6
| 1.4 |
2022-Apr-06 Wed
| 19.51
| 20.44
| 19.45
| 20.44
| 1,794,283
| 35,786,974
| ###
| ###
| 1.5 |
2022-Apr-05 Tue
| 19.5
| 20.22
| 19.5
| 19.74
|
|
| 79.8
| 79.8
| 1.4 |
2022-Apr-04 Mon
| 19.55
| 19.78
| 19.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 19.54
| ###
| ###
| 19.53
|
|
| 35.4
| 35.4
| ### |
2022-Mar-31 Thu
| ###
| ###
| ###
| 19.7
| 1,284,876
| 0
| 22.0
| 22.0
| 1.4 |
2022-Mar-30 Wed
| ###
| 20.55
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 19.25
| 19.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 19.47
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2022-Mar-24 Thu
| ###
| ###
| 18.45
| 18.73
|
|
| 69.4
| 69.4
| 1.3 |
2022-Mar-23 Wed
| ###
| ###
| 18.85
| 18.85
|
|
| 32.2
| 32.2
| ### |
2022-Mar-22 Tue
| 18.75
| ###
| ###
| 18.74
| 941,826
| 0
| ###
| ###
| 1.3 |
2022-Mar-21 Mon
| 19.24
| 19.45
| 18.73
| 18.73
| 1,354,784
| 25,862,826
| ###
| ###
| 1.3 |
2022-Mar-18 Fri
| ###
| ###
| 18.82
| ###
| 2,072,877
| 19,505,772
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 19.55
| 19.79
| 19.2
| 19.41
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| 19.78
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 18.81
| ###
| 18.76
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| 18.79
| 965,440
| 0
| 73.1
| 73.1
| 1.3 |
2022-Mar-11 Fri
| 18.54
| 18.72
| ###
| 18.51
| 1,636,253
| 15,315,328
| 42.1
| 42.1
| 1.3 |
2022-Mar-10 Thu
| ###
| 19.4
| ###
| 18.87
| 3,957,827
| 38,390,921
| 89.8
| 89.8
| 1.3 |
2022-Mar-09 Wed
| ###
| 17.76
| ###
| 17.7
| 1,467,253
| ###
| 70.9
| 70.9
| 1.3 |
2022-Mar-08 Tue
| ###
| 17.28
| 16.5
| 17.2
| 2,454,981
| 41,464,629
| ###
| ###
| 1.2 |
2022-Mar-07 Mon
| 17.43
| 17.7
| 16.75
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Mar-04 Fri
| 17.7
| 17.79
| ###
| 17.79
| 2,704,177
| 24,053,654
| 79.6
| 79.6
| ### |
2022-Mar-03 Thu
| 18.2
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Mar-02 Wed
| 17.7
| 17.83
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 17.78
| ###
| 17.7
| ###
| 2,100,988
| 18,593,743
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 18.45
| ###
| 17.56
|
|
| ###
| ###
| 1.3 |
2022-Feb-25 Fri
| ###
| 18.78
| 17.76
| ###
| 3,536,951
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 19.45
| 19.72
| 17.82
| ###
| 4,479,645
| ###
| 18.0
| 18.0
| 0.0 |
2022-Feb-23 Wed
| 19.49
| ###
| ###
| ###
| 1,809,787
| 0
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 20.4
| ###
| 19.5
| 2,008,575
| ###
| ###
| ###
| 1.4 |
2022-Feb-21 Mon
| 20.54
| ###
| 20.22
| ###
| 1,547,525
| 15,645,477
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 20.82
| 20.2
| 20.54
| 1,805,224
| 37,025,144
| ###
| ###
| 1.5 |
2022-Feb-17 Thu
| ###
| 21.27
| ###
| ###
| 2,674,757
| 28,446,040
| 30.4
| 30.4
| 0.0 |
2022-Feb-16 Wed
| 20.25
| 21.24
| 20.25
| 21
|
|
| ###
| ###
| 1.5 |
2022-Feb-15 Tue
| ###
| 20.2
| 19.53
| 19.85
|
|
| 38.3
| 38.3
| 1.4 |
2022-Feb-14 Mon
| ###
| 20.8
| ###
| 20.25
| 2,843,923
| ###
| 34.6
| 34.6
| ### |
2022-Feb-11 Fri
| ###
| ###
| 20.23
| 20.83
| 2,977,980
| ###
| ###
| ###
| 1.5 |
2022-Feb-10 Thu
| ###
| 20.7
| 20.25
| 20.53
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| ###
| ###
| 19.83
| ###
| 4,886,347
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 19.5
| 20.4
| 19.4
| 20.21
| 7,944,372
| ###
| 88.9
| 88.9
| ### |
2022-Feb-07 Mon
| 17.75
| ###
| 17.75
| ###
| 3,953,481
| 35,087,143
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| 17.82
| 17.24
| 17.57
| 2,074,447
| 36,365,055
| ###
| ###
| 1.3 |
2022-Feb-03 Thu
| 17.58
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2022-Feb-02 Wed
| 17.55
| 17.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 16.75
| 17.4
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2022-Jan-31 Mon
| ###
| 16.76
| 15.83
| 16.54
|
|
| 85.5
| 85.5
| ### |
2022-Jan-28 Fri
| 15.7
| ###
| 15.4
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2022-Jan-27 Thu
| 15.86
| 16.54
| ###
| 15.5
|
|
| 43.9
| 43.9
| 1.1 |
2022-Jan-25 Tue
| 16.54
| 16.73
| 15.81
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2022-Jan-24 Mon
| 16.5
| 16.73
| ###
| 16.56
|
|
| ###
| ###
| 1.2 |
2022-Jan-21 Fri
| ###
| ###
| 16.71
| 16.81
| 2,116,579
| ###
| 34.1
| 34.1
| ### |
2022-Jan-20 Thu
| 17.8
| 17.87
| ###
| ###
| 1,312,347
| 11,725,820
| 13.7
| 13.7
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 17.51
| 17.88
|
|
| 80.7
| 80.7
| 1.3 |
2022-Jan-18 Tue
| ###
| ###
| ###
| 17.82
| 836,589
| 0
| 31.8
| 31.8
| 1.3 |
2022-Jan-17 Mon
| 17.44
| ###
| ###
| ###
| 1,289,045
| 0
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 17.23
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2022-Jan-13 Thu
| 18.57
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Jan-12 Wed
| ###
| 18.76
| ###
| 18.57
| 898,646
| ###
| ###
| ###
| ### |
2022-Jan-11 Tue
| ###
| ###
| ###
| 18.47
|
|
| 85.5
| 85.5
| ### |
2022-Jan-10 Mon
| ###
| 18.42
| ###
| ###
| 1,119,558
| 10,311,129
| 85.2
| 85.2
| 0.0 |
2022-Jan-07 Fri
| 17.83
| ###
| 17.73
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jan-06 Thu
| ###
| 18.2
| ###
| 17.83
| 1,284,953
| 11,693,072
| 43.2
| 43.2
| ### |
2022-Jan-05 Wed
| ###
| 18.8
| 18.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 17.88
| 18.78
| 17.8
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2021-Dec-31 Fri
| ###
| 17.88
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Dec-30 Thu
| 17.8
| 17.8
| 17.49
| 17.73
| 929,941
| ###
| ###
| ###
| ### |
2021-Dec-29 Wed
| 17.78
| ###
| 17.26
| 17.84
| 960,727
| 8,291,074
| ###
| ###
| 1.3 |
2021-Dec-24 Fri
| ###
| 17.77
| 17.45
| 17.72
|
|
| 67.6
| 67.6
| 1.3 |
2021-Dec-23 Thu
| 17.57
| 17.7
| ###
| ###
| 984,673
| 8,714,356
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| 17.59
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2021-Dec-21 Tue
| 16.52
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2021-Dec-20 Mon
| 16.55
| 16.81
| 16.27
| 16.46
|
|
| 49.4
| 49.4
| 1.2 |
2021-Dec-17 Fri
| 16.72
| ###
| 16.55
| ###
| 2,119,056
| 17,535,188
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 17.29
| 17.29
| 16.78
| 16.83
| 1,592,921
| ###
| 16.7
| 16.7
| 1.2 |
2021-Dec-15 Wed
| ###
| 17.58
| ###
| ###
| 1,130,245
| 9,934,853
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 17.45
| ###
| ###
| 17.22
| 1,611,943
| 0
| ###
| ###
| 1.2 |
2021-Dec-13 Mon
| 17.88
| ###
| 17.52
| ###
| 710,322
| 6,222,420
| 28.8
| 28.8
| 0.0 |
2021-Dec-10 Fri
| 17.52
| 17.8
| ###
| 17.78
| 1,492,175
| 13,280,357
| ###
| ###
| 1.3 |
2021-Dec-09 Thu
| ###
| ###
| 17.52
| 17.54
| 1,269,257
| ###
| 17.5
| 17.5
| 1.3 |
2021-Dec-08 Wed
| 18.51
| ###
| 17.83
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 17.77
| 18.22
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| 17.5
| ###
| 17.24
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| ###
| 16.55
| ###
| 3,651,742
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 17.45
| 16.75
| ###
| 1,567,948
| ###
| 87.1
| 87.1
| 0.0 |
2021-Dec-01 Wed
| ###
| 17.72
| ###
| 17.41
| 1,626,153
| ###
| 74.1
| 74.1
| ### |
2021-Nov-30 Tue
| 17.2
| ###
| 17.2
| 17.75
| 3,102,170
| ###
| ###
| ###
| 1.3 |
2021-Nov-29 Mon
| 15.56
| 17.44
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 18.54
| ###
| 18.52
| 1,970,953
| ###
| 77.7
| 77.7
| 1.3 |
2021-Nov-24 Wed
| 18.44
| 18.75
| 18.29
| ###
| 1,353,489
| ###
| 42.8
| 42.8
| 0.0 |
2021-Nov-23 Tue
| 18.4
| 18.74
| 18.22
| 18.29
|
|
| 38.6
| 38.6
| ### |
2021-Nov-22 Mon
| 19.7
| 19.72
| 18.26
| ###
| 3,873,029
| 73,548,820
| 5.7
| 5.7
| 0.0 |
2021-Nov-19 Fri
| 20
| 20.345
| ###
| 19.75
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| 20.47
| 19.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 20
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Nov-16 Tue
| 20.29
| 20.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 20.54
| 20.79
| 20.21
| 20.23
| 896,370
| 18,375,585
| ###
| ###
| 1.4 |
2021-Nov-12 Fri
| 20.43
| ###
| 20.245
| 20.47
| 1,034,348
| 10,470,187
| ###
| ###
| 1.5 |
2021-Nov-11 Thu
| 20.49
| 20.53
| 20.075
| 20.27
|
|
| 30.9
| 30.9
| 1.4 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Nov-09 Tue
| 21.5
| 21.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 20.42
| ###
| ###
| ###
| 3,588,543
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 19.85
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Nov-04 Thu
| ###
| 20.24
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Nov-03 Wed
| 20.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 20.7
| 20.7
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2021-Nov-01 Mon
| 20.22
| 21
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2021-Oct-29 Fri
| 20.24
| ###
| ###
| ###
| 1,635,386
| 0
| 35.9
| 35.9
| 0.0 |
2021-Oct-28 Thu
| 20
| ###
| ###
| ###
| 1,854,879
| 0
| 77.9
| 77.9
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 19.55
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Oct-26 Tue
| 19.85
| 20
| 19.5
| 19.56
|
|
| 28.8
| 28.8
| 1.4 |
2021-Oct-25 Mon
| 20.5
| 20.7
| 19.76
| 19.85
|
|
| ###
| ###
| 1.4 |
2021-Oct-22 Fri
| 20.55
| ###
| ###
| 20.29
| 3,756,726
| 0
| ###
| ###
| ### |
2021-Oct-21 Thu
| 21.22
| ###
| 19.83
| ###
| 8,738,885
| 86,646,044
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 22.8
| ###
| ###
| ###
| 4,102,826
| 0
| 6.1
| 6.1
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| 22.74
| 1,700,843
| 0
| 68.1
| 68.1
| 1.6 |
2021-Oct-18 Mon
| ###
| 23.55
| 22.59
| ###
| 2,163,679
| 49,916,074
| 27.5
| 27.5
| 0.0 |
2021-Oct-15 Fri
| 21.81
| ###
| 21.72
| 22.56
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| ###
| ###
| ###
| 21.74
| 1,259,487
| 0
| ###
| ###
| 1.6 |
2021-Oct-13 Wed
| 22.25
| 22.4
| 21.85
| 22
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| 22.53
| 22.73
| 21.88
| 22.2
| 1,706,388
| 38,060,984
| ###
| ###
| 1.6 |
2021-Oct-11 Mon
| ###
| 23.25
| 22.2
| 22.5
|
|
| 17.3
| 17.3
| 1.6 |
2021-Oct-08 Fri
| ###
| ###
| 22.8
| ###
| 1,455,721
| ###
| 24.9
| 24.9
| 0.0 |
2021-Oct-07 Thu
| ###
| 23.48
| 22.88
| ###
| 2,101,775
| 48,719,144
| 33.4
| 33.4
| 0.0 |
2021-Oct-06 Wed
| 25
| ###
| ###
| 22.81
| 4,701,450
| 0
| 1.8
| 1.8
| ### |
2021-Oct-05 Tue
| ###
| 25.28
| ###
| 24.43
|
|
| 74.8
| 74.8
| 1.7 |
2021-Oct-04 Mon
| ###
| ###
| 22.29
| ###
| 3,233,380
| 36,036,020
| 97.7
| 97.7
| 0.0 |
2021-Oct-01 Fri
| 21.21
| ###
| ###
| 21.85
| 2,882,745
| 0
| ###
| ###
| ### |
2021-Sep-30 Thu
| 21.22
| 21.46
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2021-Sep-29 Wed
| ###
| ###
| 20.79
| 21.22
| 2,275,074
| ###
| ###
| ###
| 1.5 |
2021-Sep-28 Tue
| 21.55
| ###
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2021-Sep-27 Mon
| ###
| 21.7
| ###
| 21.27
| 3,607,151
| 39,137,588
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| 19.7
| 19.79
| 3,208,424
| 31,602,976
| ###
| ###
| ### |
2021-Sep-23 Thu
| 19.25
| ###
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 18.57
| ###
| 18.55
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 17.4
| ###
| 2,763,189
| 24,039,744
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 18.48
| 18.48
| 17.85
| ###
| 1,500,659
| 27,259,470
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 18.43
| 2,706,625
| 0
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 18.4
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Sep-15 Wed
| 18.23
| 18.24
| 17.77
| 18.2
|
|
| 38.9
| 38.9
| ### |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,680,377
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 18.24
| ###
| 17.87
| ###
| 1,367,786
| ###
| 29.5
| 29.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 17.81
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Sep-09 Thu
| ###
| 18.45
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2021-Sep-08 Wed
| 18.55
| 18.55
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 17.84
| ###
| 17.81
| 18.59
| 4,500,224
| ###
| 91.2
| 91.2
| 1.3 |
2021-Sep-06 Mon
| ###
| 17.82
| ###
| 17.5
| 2,652,973
| 23,637,989
| ###
| ###
| 1.3 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 1,795,340
| 0
| 72.5
| 72.5
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,784,726
| 0
| 30.0
| 30.0
| 0.0 |
2021-Sep-01 Wed
| 16.51
| ###
| 16.51
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Aug-31 Tue
| 16.7
| 16.7
| 16.2
| 16.41
| 2,509,186
| ###
| 22.5
| 22.5
| 1.2 |
2021-Aug-30 Mon
| ###
| ###
| 16.4
| ###
| 2,679,479
| 21,971,727
| 22.5
| 22.5
| 0.0 |
2021-Aug-27 Fri
| ###
| 17.24
| ###
| 16.89
| 3,856,742
| ###
| 31.2
| 31.2
| ### |
2021-Aug-26 Thu
| 16.55
| ###
| ###
| ###
| 5,586,957
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 15.45
| ###
| 15.44
| ###
| 4,896,257
| ###
| 93.0
| 93.0
| 0.0 |
2021-Aug-24 Tue
| 14.48
| ###
| 14.46
| 15.22
|
|
| 93.2
| 93.2
| 1.1 |
2021-Aug-23 Mon
| 13.73
| ###
| 13.73
| 14.27
| 2,411,358
| 16,553,972
| 88.8
| 88.8
| ### |
2021-Aug-20 Fri
| ###
| 14.2
| ###
| 13.74
|
|
| 26.2
| 26.2
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 1,589,641
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| 14.43
| ###
| ###
| 1,998,477
| ###
| 65.4
| 65.4
| 0.0 |
2021-Aug-17 Tue
| 14.52
| 14.55
| ###
| ###
| 2,159,621
| 15,711,242
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2021-Aug-13 Fri
| ###
| 15.25
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Aug-12 Thu
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 14.89
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 14.85
| ###
| ###
| 14.85
| 1,181,473
| 0
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| ###
| 14.75
|
|
| 22.7
| 22.7
| ### |
2021-Aug-06 Fri
| ###
| ###
| ###
| 15.27
| 1,477,656
| 0
| ###
| ###
| ### |
2021-Aug-05 Thu
| 14.85
| ###
| 14.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 14.88
| 14.88
|
|
| ###
| ###
| 1.1 |
2021-Aug-03 Tue
| ###
| ###
| 14.87
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Aug-02 Mon
| ###
| 15.25
| ###
| 15.24
| 1,549,120
| 11,812,040
| 78.7
| 78.7
| 1.1 |
2021-Jul-30 Fri
| 14.7
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2021-Jul-29 Thu
| 14.45
| ###
| ###
| ###
| 1,580,289
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 14.55
| 14.56
| 14.26
| 14.47
| 1,666,347
| ###
| 42.8
| 42.8
| ### |
2021-Jul-27 Tue
| ###
| 14.84
| 14.46
| 14.52
| 2,892,849
| ###
| 40.6
| 40.6
| 1.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| 14.41
| 2,676,686
| 0
| ###
| ###
| ### |
2021-Jul-23 Fri
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 14.58
| 14.79
| 14.47
| 14.51
| 1,457,240
| 21,319,421
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| 14.57
| ###
| ###
| 3,006,771
| 21,904,326
| 68.8
| 68.8
| 0.0 |
2021-Jul-19 Mon
| 14.8
| 14.84
| 14.5
| 14.5
|
|
| 32.7
| 32.7
| 1.0 |
2021-Jul-16 Fri
| ###
| ###
| 14.46
| 14.86
| 2,395,043
| ###
| 74.2
| 74.2
| ### |
2021-Jul-15 Thu
| ###
| ###
| 14.7
| 14.71
| 2,855,042
| 20,984,558
| 19.1
| 19.1
| ### |
2021-Jul-14 Wed
| 15.53
| ###
| ###
| ###
| 2,141,623
| 0
| 15.9
| 15.9
| 0.0 |
2021-Jul-13 Tue
| 15.45
| 15.77
| 15.4
| ###
| 2,370,389
| ###
| 77.0
| 77.0
| 0.0 |
2021-Jul-12 Mon
| 15.24
| 15.53
| ###
| ###
| 2,314,686
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.72
| ###
| ###
| ###
| 3,395,280
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 15.8
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| 15.56
| 15.82
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 15.75
| ###
| 15.5
| 15.88
|
|
| ###
| ###
| 1.1 |
2021-Jul-05 Mon
| 15.58
| ###
| 15.56
| 15.75
|
|
| ###
| ###
| 1.1 |
2021-Jul-02 Fri
| ###
| 15.59
| 14.8
| 15.46
|
|
| ###
| ###
| 1.1 |
2021-Jul-01 Thu
| ###
| ###
| 14.76
| 14.79
|
|
| 27.8
| 27.8
| ### |
2021-Jun-30 Wed
| 14.55
| ###
| 14.5
| 14.85
| 2,192,586
| 15,896,248
| ###
| ###
| ### |
2021-Jun-29 Tue
| 14.55
| ###
| ###
| 14.55
| 1,542,928
| 0
| 68.1
| 68.1
| ### |
2021-Jun-28 Mon
| 14.84
| 14.88
| 14.28
| 14.55
| 3,360,487
| ###
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| 15.4
| ###
| ###
| 1,368,579
| 10,538,058
| 35.2
| 35.2
| 0.0 |
2021-Jun-24 Thu
| ###
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| 16.085
| ###
| ###
| 2,361,679
| ###
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 15.7
| ###
| ###
| 15.83
| 1,627,553
| 0
| 83.4
| 83.4
| ### |
2021-Jun-18 Fri
| 15.51
| ###
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,521,978
| 0
| 78.3
| 78.3
| 0.0 |
2021-Jun-16 Wed
| 15.2
| 15.43
| ###
| 15.23
|
|
| 78.3
| 78.3
| 1.1 |
2021-Jun-15 Tue
| ###
| 15.5
| ###
| 15.24
|
|
| 43.3
| 43.3
| 1.1 |
2021-Jun-11 Fri
| ###
| 15.41
| ###
| 15.26
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 15.7
| 15.74
| 15.26
| 15.27
| 1,567,229
| 24,292,049
| 16.2
| 16.2
| ### |
2021-Jun-09 Wed
| 15.5
| 15.88
| 15.48
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Jun-08 Tue
| ###
| 15.72
| ###
| 15.49
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| 15.21
|
|
| 10.3
| 10.3
| ### |
2021-Jun-04 Fri
| 16.2
| 16.27
| 15.86
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Jun-03 Thu
| 15.88
| 16.28
| 15.71
| 16.2
|
|
| ###
| ###
| 1.2 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 15.88
| 1,528,974
| 0
| ###
| ###
| 1.1 |
2021-Jun-01 Tue
| 15.23
| 15.55
| ###
| 15.44
| 741,876
| 5,768,085
| 81.2
| 81.2
| 1.1 |
2021-May-31 Mon
| 15.4
| 15.57
| ###
| 15.23
| 1,208,223
| ###
| 32.6
| 32.6
| 1.1 |
2021-May-28 Fri
| 15.43
| 15.51
| ###
| ###
| 1,531,349
| ###
| 29.9
| 29.9
| 0.0 |
2021-May-27 Thu
| 14.89
| 15.42
| 14.88
| ###
| 2,685,074
| 40,678,871
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| 15.25
| 14.87
| 14.89
|
|
| 36.3
| 36.3
| ### |
2021-May-25 Tue
| ###
| ###
| 14.72
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-May-24 Mon
| 15.26
| 15.48
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 14.7
| 15.23
| 2,418,672
| ###
| 80.0
| 80.0
| 1.1 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
| 4,619,989
| 0
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 15.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| 15.44
| 1,271,056
| 0
| 66.6
| 66.6
| 1.1 |
2021-May-17 Mon
| 15.24
| ###
| 15.22
| ###
| 1,393,370
| 10,603,545
| 73.9
| 73.9
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 1,199,688
| 0
| 40.5
| 40.5
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-May-12 Wed
| ###
| 15.2
| ###
| 14.77
| 2,483,321
| ###
| 24.6
| 24.6
| 1.1 |
2021-May-11 Tue
| 15.45
| 15.59
| ###
| 15.47
| 1,668,679
| 13,007,352
| ###
| ###
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 1,954,377
| 0
| 63.4
| 63.4
| 0.0 |
2021-May-07 Fri
| 14.52
| ###
| 14.47
| 15.51
| 3,047,352
| ###
| ###
| ###
| 1.1 |
2021-May-06 Thu
| ###
| 15.25
| ###
| 14.46
| 4,689,373
| ###
| 13.3
| 13.3
| 1.0 |
2021-May-05 Wed
| ###
| ###
| 15.255
| 15.27
| 4,030,449
| 30,742,249
| 13.3
| 13.3
| ### |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 3,624,670
| 0
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 16.75
| 1,066,447
| 0
| 29.3
| 29.3
| ### |
2021-Apr-29 Thu
| ###
| ###
| 16.86
| ###
| 1,076,887
| 9,078,157
| 64.1
| 64.1
| 0.0 |
2021-Apr-28 Wed
| 17.25
| ###
| 16.8
| ###
| 1,659,242
| ###
| 38.3
| 38.3
| 0.0 |
2021-Apr-27 Tue
| 17.5
| 17.53
| ###
| 17.27
| 1,397,073
| 12,245,344
| ###
| ###
| ### |
2021-Apr-26 Mon
| ###
| ###
| 17.46
| 17.51
| 1,033,950
| 9,026,383
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| ###
| 17.87
| ###
| 923,554
| 8,251,954
| 39.5
| 39.5
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 17.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 17.52
| ###
| ###
| 17.49
| 1,548,844
| 0
| 41.4
| 41.4
| ### |
2021-Apr-20 Tue
| ###
| ###
| 17.48
| 17.83
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 17.88
| ###
| 17.73
| 17.73
| 1,597,572
| 14,162,475
| ###
| ###
| ### |
2021-Apr-16 Fri
| 17.8
| ###
| ###
| 17.81
| 942,149
| 0
| ###
| ###
| 1.3 |
2021-Apr-15 Thu
| 17.7
| ###
| ###
| 17.77
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| ###
| ###
| 17.72
| 17.76
|
|
| 22.5
| 22.5
| 1.3 |
2021-Apr-13 Tue
| ###
| 18.22
| 17.74
| ###
| 1,252,142
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 18.44
| ###
| ###
| 18.2
| 1,300,370
| 0
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| 18.7
| ###
| 18.42
|
|
| 24.1
| 24.1
| 1.3 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,014,648
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 18.89
| 19.28
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 18.25
| ###
| ###
| ###
| 2,510,142
| 0
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 18.2
| 18.28
| 17.81
| 17.89
| 1,245,828
| ###
| 18.3
| 18.3
| 1.3 |
2021-Mar-31 Wed
| 17.71
| ###
| 17.71
| ###
| 1,602,882
| 14,193,520
| 80.0
| 80.0
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 18.48
| 18.5
| ###
| ###
| 2,302,825
| ###
| 24.1
| 24.1
| 0.0 |
2021-Mar-26 Fri
| 18.74
| ###
| ###
| 18.51
|
|
| 23.2
| 23.2
| 1.3 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 18.5
| 1,222,848
| 0
| 76.3
| 76.3
| ### |
2021-Mar-24 Wed
| 18.7
| 18.71
| 18.2
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2021-Mar-23 Tue
| 19.8
| 19.89
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 19.49
| ###
| 19.47
| 19.73
|
|
| ###
| ###
| ### |
2021-Mar-19 Fri
| 19.24
| 19.57
| ###
| ###
| 2,449,581
| 23,969,150
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 19.57
| ###
| 19.29
|
|
| 78.6
| 78.6
| 1.4 |
2021-Mar-17 Wed
| 18.88
| ###
| 18.7
| 18.88
|
|
| ###
| ###
| 1.3 |
2021-Mar-16 Tue
| 18.84
| ###
| 18.71
| ###
| 2,772,082
| 25,932,827
| 67.0
| 67.0
| 0.0 |
2021-Mar-15 Mon
| 18.49
| ###
| ###
| 18.48
| 2,548,124
| 0
| ###
| ###
| ### |
2021-Mar-12 Fri
| ###
| ###
| 18.28
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2021-Mar-11 Thu
| 18.26
| ###
| 18.25
| 19.44
|
|
| 95.5
| 95.5
| 1.4 |
2021-Mar-10 Wed
| 17.78
| ###
| ###
| 17.8
| 2,571,150
| 0
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 17.79
| ###
| 17.79
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 17.43
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 16.51
| ###
| ###
| ###
| 2,080,549
| 0
| 92.3
| 92.3
| 0.0 |
2021-Mar-04 Thu
| 16.53
| 16.75
| 16.27
| 16.75
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 17.5
| 17.56
| 16.57
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2021-Mar-01 Mon
| 16.89
| 17.56
| 16.85
| ###
| 3,014,758
| ###
| 73.1
| 73.1
| 0.0 |
2021-Feb-26 Fri
| 17.2
| ###
| 16.245
| ###
| 4,807,281
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 17.79
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| 16.88
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2021-Feb-23 Tue
| ###
| 16.57
| ###
| 16.56
| 4,511,080
| ###
| 90.5
| 90.5
| 1.2 |
2021-Feb-22 Mon
| 14.75
| ###
| 14.73
| 15.59
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 14.79
| 14.86
| 14.46
| 14.55
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| ###
| ###
| 14.72
| 14.81
| 1,755,324
| 12,919,184
| 32.4
| 32.4
| 1.1 |
2021-Feb-17 Wed
| 14.74
| ###
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 14.23
| ###
| ###
| ###
| 2,157,572
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 14.5
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 14.8
| 14.8
| 14.48
| 14.53
|
|
| 31.6
| 31.6
| 1.0 |
2021-Feb-10 Wed
| ###
| ###
| 14.83
| 14.88
|
|
| 32.6
| 32.6
| 1.1 |
2021-Feb-09 Tue
| 15.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 14.88
| 15.23
| 1,553,985
| 11,561,648
| ###
| ###
| 1.1 |
2021-Feb-05 Fri
| ###
| 15.24
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 14.645
| 14.71
|
|
| 24.8
| 24.8
| ### |
2021-Feb-03 Wed
| 14.74
| 15.27
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2021-Feb-02 Tue
| 13.86
| 14.54
| 13.77
| 14.48
| 2,665,321
| ###
| ###
| ###
| 1.0 |
2021-Feb-01 Mon
| ###
| ###
| 13.59
| 13.71
| 3,306,526
| 22,467,844
| 26.6
| 26.6
| ### |
2021-Jan-29 Fri
| 14.81
| ###
| ###
| ###
| 4,032,658
| 0
| 23.6
| 23.6
| 0.0 |
2021-Jan-28 Thu
| ###
| 14.77
| ###
| 14.4
|
|
| 39.7
| 39.7
| 1.0 |
2021-Jan-27 Wed
| ###
| 15.2
| 14.85
| 14.89
|
|
| 39.4
| 39.4
| ### |
2021-Jan-25 Mon
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 15.8
| 15.82
| 15.44
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Jan-21 Thu
| 15.47
| 15.8
| 15.42
| 15.79
| 1,969,452
| 30,743,145
| 79.3
| 79.3
| 1.1 |
2021-Jan-20 Wed
| 15.26
| ###
| ###
| ###
| 1,363,686
| 0
| 66.4
| 66.4
| 0.0 |
2021-Jan-19 Tue
| ###
| 15.275
| 14.88
| 15.26
| 1,620,889
| 24,438,953
| 74.3
| 74.3
| ### |
2021-Jan-18 Mon
| 15.25
| 15.29
| ###
| ###
| 1,310,425
| ###
| 43.3
| 43.3
| 0.0 |
2021-Jan-15 Fri
| ###
| 15.55
| 15.25
| 15.28
| 1,033,776
| 15,920,150
| ###
| ###
| ### |
2021-Jan-14 Thu
| 15.24
| 15.4
| ###
| ###
| 1,066,027
| ###
| 71.0
| 71.0
| 0.0 |
2021-Jan-13 Wed
| ###
| 15.24
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jan-12 Tue
| 15.24
| 15.42
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Jan-11 Mon
| ###
| 15.78
| 15.2
| 15.21
|
|
| 28.8
| 28.8
| ### |
2021-Jan-08 Fri
| 15.85
| ###
| 15.54
| ###
| 1,719,781
| ###
| 28.7
| 28.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| 15.74
| 1,843,543
| 0
| 31.3
| 31.3
| 1.1 |
2021-Jan-06 Wed
| 15.78
| ###
| 15.49
| ###
| 1,692,671
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 15.78
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 15.77
| ###
| 15.43
| ###
| 2,691,959
| ###
| 69.5
| 69.5
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 15.81
| 15.85
| 2,182,270
| 17,250,844
| ###
| ###
| 1.1 |
2020-Dec-30 Wed
| 16.71
| 16.84
| 16.46
| 16.5
| 2,360,285
| 39,298,745
| 25.8
| 25.8
| 1.2 |
2020-Dec-29 Tue
| 16.4
| 16.83
| ###
| 16.77
| 2,159,689
| 18,173,782
| 79.8
| 79.8
| 1.2 |
2020-Dec-24 Thu
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 15.78
| ###
| 15.59
| 2,540,371
| 20,043,527
| 89.3
| 89.3
| ### |
2020-Dec-22 Tue
| 15.26
| 15.46
| ###
| ###
| 3,679,240
| 28,440,525
| 29.5
| 29.5
| 0.0 |
2020-Dec-21 Mon
| 15.43
| 15.74
| 14.74
| 15.58
| 4,983,445
| ###
| ###
| ###
| 1.1 |
2020-Dec-18 Fri
| ###
| ###
| 15.5
| 15.86
| 7,012,545
| 54,347,223
| ###
| ###
| 1.1 |
2020-Dec-17 Thu
| ###
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| 16.81
|
|
| 92.3
| 92.3
| ### |
2020-Dec-15 Tue
| 16.45
| 16.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 16.82
| ###
| 15.81
| 16.43
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| 16.71
| 16.78
|
|
| 31.9
| 31.9
| 1.2 |
2020-Dec-10 Thu
| 17.51
| 17.53
| 16.71
| 16.87
|
|
| 15.7
| 15.7
| ### |
2020-Dec-09 Wed
| 17.82
| ###
| 17.55
| ###
| 1,750,627
| 15,361,751
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 17.76
| 2,470,252
| 0
| ###
| ###
| 1.3 |
2020-Dec-07 Mon
| 17.73
| 18.29
| 17.71
| ###
| 4,017,685
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 17.79
| 17.47
| 17.54
|
|
| ###
| ###
| 1.3 |
2020-Dec-03 Thu
| ###
| 17.79
| ###
| 17.47
|
|
| ###
| ###
| 1.2 |
2020-Dec-02 Wed
| 17.24
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2020-Dec-01 Tue
| ###
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 17.56
| 17.75
| ###
| ###
| 3,184,722
| ###
| 25.6
| 25.6
| 0.0 |
2020-Nov-27 Fri
| 17.89
| ###
| ###
| 17.4
| 3,943,875
| 0
| 16.0
| 16.0
| 1.2 |
2020-Nov-26 Thu
| ###
| ###
| 17.71
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 8,892,786
| 0
| 95.1
| 95.1
| 0.0 |
2020-Nov-24 Tue
| 16.25
| ###
| ###
| 16.59
|
|
| 84.1
| 84.1
| 1.2 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 2,539,989
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 16.43
| 16.43
| 16.2
| 16.2
| 2,612,456
| ###
| ###
| ###
| 1.2 |
2020-Nov-18 Wed
| 16.45
| 16.55
| 16.23
| 16.45
|
|
| ###
| ###
| 1.2 |
2020-Nov-17 Tue
| 16.25
| 16.57
| 16.2
| ###
| 4,814,520
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 15.88
| ###
| 15.54
| ###
| 3,926,654
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 15.54
| ###
| 5,120,248
| 39,784,326
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 12,354,084
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 16.49
| 16.59
| ###
| 15.7
|
|
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 14.24
| 13.56
| ###
| 5,616,221
| 78,065,471
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 13.22
| 13.82
| ###
| 13.82
|
|
| 91.4
| 91.4
| 1.0 |
2020-Nov-04 Wed
| 12.5
| ###
| ###
| ###
| 4,420,624
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 11.52
| 12.2
| 11.49
| ###
| 3,137,580
| ###
| 94.3
| 94.3
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 11.23
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2020-Oct-30 Fri
| 11.71
| ###
| ###
| 11.26
| 5,306,642
| 0
| ###
| ###
| 0.8 |
2020-Oct-29 Thu
| ###
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 12.43
| 12.43
| ###
| ###
| 4,300,525
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 12.46
| 12.53
|
|
| 21.1
| 21.1
| ### |
2020-Oct-26 Mon
| 13.42
| ###
| 13.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 13.88
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2020-Oct-22 Thu
| ###
| 13.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 13.52
| ###
| 13.52
| 13.73
| 3,300,543
| 22,311,670
| 78.8
| 78.8
| ### |
2020-Oct-20 Tue
| 13.26
| 13.49
| ###
| 13.48
| 1,965,755
| ###
| 82.0
| 82.0
| 1.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Oct-15 Thu
| ###
| 13.53
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Oct-14 Wed
| 14.2
| 14.22
| 13.26
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Oct-13 Tue
| 14.28
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| 14.25
|
|
| 33.1
| 33.1
| 1.0 |
2020-Oct-09 Fri
| ###
| 14.44
| ###
| ###
| 1,774,583
| 12,812,489
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 14.7
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Oct-07 Wed
| 14.59
| ###
| 14.26
| 14.51
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 14.59
| ###
| 14.41
| ###
| 2,838,572
| ###
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 14.56
| 14.22
| 14.43
| 2,386,479
| ###
| 64.4
| 64.4
| ### |
2020-Oct-02 Fri
| ###
| 14.48
| ###
| ###
| 4,182,923
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 14.175
| 13.71
| ###
| 3,114,082
| 43,418,088
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 13.76
| 13.77
| 3,801,986
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| 14.28
| ###
| 13.85
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Sep-28 Mon
| 13.45
| 14.23
| ###
| ###
| 5,598,980
| 39,836,742
| 89.7
| 89.7
| 0.0 |
2020-Sep-25 Fri
| 13.8
| ###
| ###
| 13.2
| 4,078,588
| 0
| ###
| ###
| 0.9 |
2020-Sep-24 Thu
| ###
| ###
| 13.22
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 12.77
| 12.85
| 5,545,029
| ###
| 27.5
| 27.5
| 0.9 |
2020-Sep-21 Mon
| ###
| 13.48
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 13.22
| 3,603,625
| 0
| ###
| ###
| 0.9 |
2020-Sep-17 Thu
| ###
| 13.76
| ###
| ###
| 3,274,478
| ###
| 30.0
| 30.0
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 13.48
| 13.48
| ###
| ###
| 2,459,676
| ###
| 15.3
| 15.3
| 0.0 |
2020-Sep-14 Mon
| ###
| 13.46
| ###
| 13.44
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| ###
| 12.73
| 12.43
| 12.47
|
|
| 24.0
| 24.0
| ### |
2020-Sep-10 Thu
| 13.2
| 13.26
| 12.71
| 12.79
|
|
| ###
| ###
| ### |
2020-Sep-09 Wed
| ###
| 13.25
| 12.87
| ###
| 3,116,287
| ###
| 71.0
| 71.0
| 0.0 |
2020-Sep-08 Tue
| ###
| 13.5
| ###
| 13.5
| 3,185,974
| 21,505,324
| 86.5
| 86.5
| 1.0 |
2020-Sep-07 Mon
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 12.4
| 12.83
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 3,211,751
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 12.56
| ###
| ###
| 12.43
| 3,749,150
| 0
| ###
| ###
| 0.9 |
2020-Sep-01 Tue
| ###
| ###
| 12.4
| 12.47
| 4,013,956
| 24,886,527
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 13.46
| ###
| 13.23
|
|
| 67.5
| 67.5
| 0.9 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,484,778
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 12.7
| ###
| 12.25
| 12.58
|
|
| 32.3
| 32.3
| 0.9 |
2020-Aug-26 Wed
| 13.28
| 13.29
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 12.84
| 13.44
| 12.84
| 13.29
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 12.51
| 12.75
| ###
| 12.51
|
|
| 62.4
| 62.4
| ### |
2020-Aug-21 Fri
| 11.7
| 12.58
| ###
| 12.51
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 11.79
| 11.82
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 11.49
| ###
| 11.46
| 11.81
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| ###
| ###
| 11.22
| 11.4
| 3,721,278
| ###
| 7.3
| 7.3
| 0.8 |
2020-Aug-17 Mon
| ###
| 12.2
| ###
| ###
| 2,550,751
| 15,559,581
| 28.3
| 28.3
| 0.0 |
2020-Aug-14 Fri
| ###
| 12.49
| 11.82
| 12.22
|
|
| 22.7
| 22.7
| 0.9 |
2020-Aug-13 Thu
| ###
| ###
| ###
| 12.28
| 4,251,459
| 0
| 75.2
| 75.2
| 0.9 |
2020-Aug-12 Wed
| 11.82
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-Aug-11 Tue
| ###
| 11.82
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2020-Aug-10 Mon
| 10.79
| ###
| 10.57
| ###
| 3,238,329
| ###
| 79.7
| 79.7
| 0.0 |
2020-Aug-07 Fri
| ###
| 10.71
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 9.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 9.76
| 9.85
| 3,522,929
| ###
| 21.9
| 21.9
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 2,397,724
| 0
| 35.3
| 35.3
| 0.0 |
2020-Aug-03 Mon
| 10.29
| ###
| 9.87
| 9.89
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 10.28
| 10.59
| ###
| 10.59
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| 10.45
| 10.585
| 10.24
| 10.29
| 1,468,673
| 15,292,557
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| ###
| ###
| 10.45
| 1,572,629
| 0
| 79.9
| 79.9
| ### |
2020-Jul-28 Tue
| ###
| 10.745
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2020-Jul-27 Mon
| 10.76
| 10.83
| 10.51
| 10.78
|
|
| 62.4
| 62.4
| 0.8 |
2020-Jul-24 Fri
| ###
| ###
| 10.83
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Jul-23 Thu
| 10.76
| 11.23
| 10.74
| 11.21
| 2,498,850
| ###
| 87.9
| 87.9
| ### |
2020-Jul-22 Wed
| ###
| ###
| 10.74
| 10.82
| 2,497,177
| 13,409,840
| ###
| ###
| 0.8 |
2020-Jul-21 Tue
| ###
| ###
| 10.29
| ###
| 2,973,286
| 15,297,556
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 10.4
| 10.41
| ###
| 10.28
| 2,245,423
| 11,687,426
| 31.2
| 31.2
| 0.7 |
2020-Jul-17 Fri
| 10.74
| 10.76
| 10.22
| 10.46
| 3,073,253
| 32,238,423
| 16.4
| 16.4
| 0.7 |
2020-Jul-16 Thu
| 10.8
| ###
| 10.47
| 10.76
| 3,709,157
| ###
| 44.6
| 44.6
| 0.8 |
2020-Jul-15 Wed
| 10.46
| ###
| ###
| 10.4
|
|
| 26.4
| 26.4
| 0.7 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 10.27
|
|
| 52.0
| 52.0
| ### |
2020-Jul-13 Mon
| 10.74
| ###
| ###
| 10.41
|
|
| 23.5
| 23.5
| ### |
2020-Jul-10 Fri
| 10.78
| 10.82
| 10.52
| 10.54
|
|
| ###
| ###
| 0.8 |
2020-Jul-09 Thu
| ###
| 11.28
| 10.77
| 10.81
| 2,836,221
| ###
| ###
| ###
| 0.8 |
2020-Jul-08 Wed
| 10.85
| ###
| ###
| ###
| 3,080,653
| 0
| 85.3
| 85.3
| 0.0 |
2020-Jul-07 Tue
| ###
| 11.77
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 11.2
| 11.44
| 2,616,756
| ###
| ###
| ###
| 0.8 |
2020-Jul-03 Fri
| 12.25
| ###
| 11.24
| 11.4
| 2,883,242
| 16,203,820
| 6.4
| 6.4
| 0.8 |
2020-Jul-02 Thu
| 11.7
| ###
| 11.49
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Jul-01 Wed
| 11.25
| ###
| ###
| 11.47
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| ###
| 11.29
| ###
| ###
| 4,884,721
| 27,574,250
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 10.8
| 10.8
| 10.5
| 10.75
|
|
| 44.7
| 44.7
| 0.8 |
2020-Jun-26 Fri
| 11.46
| ###
| ###
| ###
| 5,520,345
| 0
| 26.9
| 26.9
| 0.0 |
2020-Jun-25 Thu
| 12.28
| 12.28
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Jun-24 Wed
| ###
| 13.42
| 12.88
| 12.88
| 2,568,959
| ###
| ###
| ###
| ### |
2020-Jun-23 Tue
| 13.2
| 13.42
| 12.73
| ###
| 3,769,682
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 13.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Jun-19 Fri
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 13.55
| 13.55
| ###
| 13.2
| 4,928,189
| 33,388,480
| 20.9
| 20.9
| 0.9 |
2020-Jun-17 Wed
| 14.49
| 14.53
| 13.48
| 13.73
| 5,507,247
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 14.24
| ###
| ###
| 6,439,327
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 14.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 9,849,328
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jun-11 Thu
| 16.5
| 16.51
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 16.75
| 16.85
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| 16.5
| 17.89
| ###
| 17.52
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 15.73
| ###
| ###
| 5,053,827
| 39,748,349
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 13.85
| ###
| 13.47
| 13.5
| 3,615,071
| ###
| ###
| ###
| 1.0 |
2020-Jun-01 Mon
| ###
| 14.2
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2020-May-29 Fri
| 13.5
| ###
| ###
| ###
| 15,616,225
| 0
| 19.3
| 19.3
| 0.0 |
2020-May-28 Thu
| ###
| 14.4
| 13.47
| 13.47
|
|
| ###
| ###
| 1.0 |
2020-May-27 Wed
| 14.53
| 14.55
| 13.5
| 13.74
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 14.8
| 13.52
| 14.25
| 9,261,074
| ###
| ###
| ###
| 1.0 |
2020-May-25 Mon
| 11.5
| ###
| 11.46
| ###
| 5,901,128
| ###
| 97.8
| 97.8
| 0.0 |
2020-May-22 Fri
| ###
| 11.8
| ###
| 11.29
| 4,034,056
| ###
| 77.8
| 77.8
| ### |
2020-May-21 Thu
| ###
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 10.5
| ###
| ###
| 10.75
| 2,947,550
| 0
| 73.6
| 73.6
| 0.8 |
2020-May-19 Tue
| 10.81
| ###
| 10.5
| 10.58
| 3,489,940
| 18,322,185
| ###
| ###
| 0.8 |
2020-May-18 Mon
| 10.23
| 10.47
| ###
| 10.29
| 2,233,872
| ###
| 67.6
| 67.6
| ### |
2020-May-15 Fri
| 10.46
| 10.58
| 9.85
| ###
| 2,806,341
| 28,666,773
| 10.2
| 10.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 10.29
| 10.4
| ###
| ###
| 3,631,654
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 11.5
| 11.55
| ###
| 10.55
| 4,722,282
| 27,271,178
| ###
| ###
| ### |
2020-May-11 Mon
| 10.8
| ###
| 10.8
| 11.22
| 5,314,781
| ###
| ###
| ###
| ### |
2020-May-08 Fri
| 10.25
| 10.83
| ###
| 10.76
| 4,147,856
| 22,460,640
| ###
| ###
| 0.8 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 3,104,647
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 10.25
| 10.25
| 9.56
| ###
| 2,867,924
| 28,406,787
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 9.76
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-May-04 Mon
| 9.84
| ###
| 9.23
| 9.42
| 3,538,973
| ###
| ###
| ###
| 0.7 |
2020-May-01 Fri
| 10.86
| 10.86
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2020-Apr-30 Thu
| 10.57
| 11.4
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 9.73
| 10.4
| 9.52
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Apr-28 Tue
| 9.58
| ###
| ###
| 9.74
| 3,448,821
| 0
| 81.4
| 81.4
| 0.7 |
2020-Apr-27 Mon
| 9.24
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 8.75
| ###
| ###
| ###
| 3,344,976
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 9.57
| 9.57
| 8.56
| 8.75
|
|
| ###
| ###
| 0.6 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 9.2
| 4,507,620
| 0
| ###
| ###
| 0.7 |
2020-Apr-21 Tue
| ###
| 10.74
| ###
| 9.79
| 7,141,454
| ###
| 38.5
| 38.5
| ### |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2020-Apr-17 Fri
| ###
| 11.72
| 10.52
| 10.52
| 10,632,273
| 118,230,875
| 8.5
| 8.5
| ### |
2020-Apr-16 Thu
| ###
| 12.4
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 12.2
| 12.51
| 4,493,129
| 27,408,086
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| ###
| 11.88
| ###
| 4,810,357
| 28,573,520
| 92.6
| 92.6
| 0.0 |
2020-Apr-09 Thu
| ###
| 11.56
| ###
| 11.56
| 4,078,044
| ###
| 82.3
| 82.3
| 0.8 |
2020-Apr-08 Wed
| 10.2
| 11.025
| 9.87
| ###
| 4,992,728
| 52,161,525
| 85.3
| 85.3
| 0.0 |
2020-Apr-07 Tue
| 10.85
| ###
| 9.51
| ###
| 9,564,946
| ###
| 7.4
| 7.4
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 14.47
| ###
| ###
| 2,330,825
| ###
| 1.2
| 1.2
| 0.0 |
2020-Mar-18 Wed
| ###
| 15.71
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2020-Mar-17 Tue
| ###
| 16.56
| ###
| 15.54
|
|
| 14.3
| 14.3
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 18.51
| 19.21
| 15.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 23.41
| ###
| ###
| 2,569,428
| 30,075,154
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 25.47
| 25.86
| 23.8
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2020-Mar-09 Mon
| 25.74
| ###
| 23.79
| 24.75
|
|
| ###
| ###
| 1.8 |
2020-Mar-06 Fri
| 27.79
| 27.82
| 26.22
| 26.5
| 1,679,641
| ###
| 17.2
| 17.2
| 1.9 |
2020-Mar-05 Thu
| 30.23
| ###
| 28.48
| 28.52
|
|
| 10.7
| 10.7
| 2.0 |
2020-Mar-04 Wed
| 31.22
| 31.72
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2020-Mar-03 Tue
| 31.59
| 32.77
| 31.51
| 31.84
|
|
| ###
| ###
| 2.3 |
2020-Mar-02 Mon
| 31.5
| ###
| 30.56
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 33.55
| ###
| 1,526,245
| 25,602,759
| 76.9
| 76.9
| 0.0 |
2020-Feb-26 Wed
| 35.2
| 35.86
| 34.24
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 36.21
| 681,321
| 0
| 27.4
| 27.4
| ### |
2020-Feb-24 Mon
| 38.84
| 38.85
| ###
| 37.53
| 556,186
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| 39.74
| ###
| 39.48
| 309,751
| 6,154,752
| ###
| ###
| 2.8 |
2020-Feb-20 Thu
| 39.47
| ###
| 39.26
| 39.47
|
|
| 69.0
| 69.0
| ### |
2020-Feb-19 Wed
| 38.5
| ###
| ###
| ###
| 401,772
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 38.4
| 38.53
| ###
| ###
| 486,324
| ###
| 38.4
| 38.4
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 38.25
| 38.48
|
|
| 25.0
| 25.0
| 2.7 |
2020-Feb-14 Fri
| 38.53
| ###
| 38.325
| ###
| 295,151
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 38.8
| ###
| ###
| 38.57
| 385,157
| 0
| ###
| ###
| 2.8 |
2020-Feb-12 Wed
| ###
| 38.54
| ###
| 38.26
|
|
| ###
| ###
| 2.7 |
2020-Feb-11 Tue
| 37.7
| 37.8
| ###
| 37.5
| 683,444
| ###
| 30.8
| 30.8
| 2.7 |
2020-Feb-10 Mon
| 38.77
| 39.27
| 37.8
| 37.8
|
|
| 18.0
| 18.0
| 2.7 |
2020-Feb-07 Fri
| 40.77
| 40.82
| ###
| 39.75
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 40.54
| ###
| ###
| 40.72
| 337,187
| 0
| 71.0
| 71.0
| 2.9 |
2020-Feb-05 Wed
| ###
| 40.46
| ###
| 40.46
| 632,778
| ###
| 75.3
| 75.3
| 2.9 |
2020-Feb-04 Tue
| 38.7
| ###
| 38.7
| 39.8
| 509,940
| ###
| 87.1
| 87.1
| 2.8 |
2020-Feb-03 Mon
| ###
| 38.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 899,555
| 0
| 74.4
| 74.4
| 0.0 |
2020-Jan-30 Thu
| ###
| 40.29
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Jan-29 Wed
| ###
| 40.71
| ###
| ###
| 360,285
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| 40.53
| ###
| 39.76
| 618,088
| 12,525,553
| 40.7
| 40.7
| 2.8 |
2020-Jan-24 Fri
| 42.28
| 42.56
| 41.4
| 41.47
| 996,448
| 41,830,887
| 17.0
| 17.0
| 3.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 42.2
| 444,374
| 0
| ###
| ###
| 3.0 |
2020-Jan-22 Wed
| ###
| 41.56
| ###
| 41
|
|
| ###
| ###
| 2.9 |
2020-Jan-21 Tue
| 42.2
| ###
| 41.7
| 41.78
|
|
| ###
| ###
| 3.0 |
2020-Jan-20 Mon
| 43.85
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Jan-17 Fri
| 44.5
| 44.5
| 43.76
| 43.85
| 242,627
| 10,707,129
| 19.8
| 19.8
| 3.1 |
2020-Jan-16 Thu
| 45
| 45.23
| ###
| 44.28
|
|
| 19.2
| 19.2
| 3.2 |
2020-Jan-15 Wed
| ###
| ###
| 44.28
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Jan-14 Tue
| 44.58
| ###
| 44.42
| 44.44
| 178,355
| ###
| ###
| ###
| 3.2 |
2020-Jan-13 Mon
| ###
| 44.55
| ###
| 44.52
|
|
| 77.0
| 77.0
| ### |
2020-Jan-10 Fri
| ###
| 44.75
| 44
| 44.28
|
|
| ###
| ###
| 3.2 |
2020-Jan-09 Thu
| ###
| 44.8
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jan-08 Wed
| ###
| 44.86
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-07 Tue
| 44.23
| ###
| 44.23
| 44.76
|
|
| ###
| ###
| 3.2 |
2020-Jan-06 Mon
| 44
| 44.5
| ###
| ###
| 128,682
| 2,863,174
| 77.7
| 77.7
| 0.0 |
2020-Jan-03 Fri
| ###
| 45
| ###
| ###
| 151,051
| 3,398,647
| 73.0
| 73.0
| 0.0 |
2020-Jan-02 Thu
| 43.51
| ###
| 43.51
| ###
| 102,271
| ###
| 78.4
| 78.4
| 0.0 |
2019-Dec-24 Tue
| 44.26
| 44.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| 44.26
|
|
| 33.1
| 33.1
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| 44.85
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 210,726
| 0
| 84.1
| 84.1
| 0.0 |
2019-Dec-12 Thu
| 43.28
| ###
| ###
| 42.74
|
|
| ###
| ###
| 3.1 |
2019-Dec-11 Wed
| ###
| 43.45
| ###
| ###
| 1,152,144
| 25,030,328
| 87.8
| 87.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 128,871
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 42.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 43.44
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Dec-05 Thu
| 42.25
| ###
| 42.25
| 42.75
| 161,752
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 42.24
| 42.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 42.58
| 42.77
|
|
| 45.2
| 45.2
| 3.1 |
2019-Dec-02 Mon
| 44
| 44.28
| 43.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 43.81
| ###
| 320,789
| 7,026,883
| 36.5
| 36.5
| 0.0 |
2019-Nov-28 Thu
| 43.71
| ###
| 43.46
| 44
|
|
| 76.0
| 76.0
| 3.1 |
2019-Nov-27 Wed
| 42.77
| 43.82
| 42.48
| 43.82
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| 42.79
| ###
| ###
| ###
| 338,381
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 42.5
| 42.8
| 42.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 42.54
| 42.8
| ###
| 42.44
| 352,680
| 7,547,351
| ###
| ###
| ### |
2019-Nov-21 Thu
| ###
| ###
| ###
| 42.45
| 519,056
| 0
| ###
| ###
| 3.0 |
2019-Nov-20 Wed
| 42.75
| ###
| 42.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 42.79
| ###
| ###
| 42.74
| 272,650
| 0
| ###
| ###
| 3.1 |
2019-Nov-18 Mon
| 42.54
| ###
| 41.75
| ###
| 357,752
| 7,468,073
| 77.6
| 77.6
| 0.0 |
2019-Nov-15 Fri
| ###
| 42.24
| ###
| 42.24
|
|
| ###
| ###
| 3.0 |
2019-Nov-14 Thu
| ###
| 41.4
| 40.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 40.2
| ###
| ###
| 40.71
| 478,225
| 0
| ###
| ###
| 2.9 |
2019-Nov-12 Tue
| 40.2
| 40.55
| ###
| 39.82
|
|
| ###
| ###
| 2.8 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Nov-08 Fri
| 39.8
| 39.87
| ###
| 39.71
| 682,684
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| 40
| ###
| 39.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 42.25
| ###
| 394,379
| 8,331,256
| 27.0
| 27.0
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 42.49
| ###
| 430,120
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 42.28
| ###
| 41.84
| 42
|
|
| 29.8
| 29.8
| 3.0 |
2019-Nov-01 Fri
| ###
| ###
| 42
| 42
|
|
| 25.5
| 25.5
| 3.0 |
2019-Oct-31 Thu
| ###
| 43.22
| ###
| 42.59
| 277,543
| ###
| 26.1
| 26.1
| 3.0 |
2019-Oct-30 Wed
| 42.51
| ###
| ###
| 42.72
| 307,486
| 0
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 43.45
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2019-Oct-28 Mon
| ###
| 43.375
| ###
| ###
| 205,348
| 4,453,484
| 72.4
| 72.4
| 0.0 |
2019-Oct-25 Fri
| 43.53
| 43.73
| ###
| 43.25
| 348,346
| 7,616,585
| 27.5
| 27.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| 43.47
| 446,677
| 0
| 23.9
| 23.9
| ### |
2019-Oct-23 Wed
| 43.24
| ###
| ###
| ###
| 353,348
| 0
| 85.5
| 85.5
| 0.0 |
2019-Oct-22 Tue
| 43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 43.59
| 42.72
| 43.59
| 203,057
| 8,762,924
| 83.8
| 83.8
| ### |
2019-Oct-18 Fri
| 42.85
| ###
| 42.5
| ###
| 246,525
| 5,238,656
| 75.3
| 75.3
| 0.0 |
2019-Oct-17 Thu
| ###
| 43.2
| 42.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 42.8
| ###
| 42.4
| ###
| 424,823
| 9,006,247
| 64.9
| 64.9
| 0.0 |
2019-Oct-15 Tue
| 41.46
| 42.82
| 41.46
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Oct-14 Mon
| 41.8
| ###
| ###
| 41.53
| 377,346
| 0
| 30.1
| 30.1
| ### |
2019-Oct-11 Fri
| 41.81
| 42.27
| 41.44
| ###
| 589,623
| 24,678,670
| 29.7
| 29.7
| 0.0 |
2019-Oct-10 Thu
| 40.7
| ###
| 40.52
| 41.73
| 1,242,374
| ###
| 90.6
| 90.6
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 46.85
| 47.25
| 46.55
| 47.2
| 257,952
| 12,097,948
| ###
| ###
| ### |
2019-Oct-07 Mon
| 46.78
| ###
| ###
| 46.89
| 142,524
| 0
| 69.4
| 69.4
| ### |
2019-Oct-04 Fri
| ###
| 46.7
| ###
| 46.48
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 46.82
| 46.82
| 46.21
| 46.45
|
|
| ###
| ###
| 3.3 |
2019-Oct-02 Wed
| ###
| 47.58
| ###
| ###
| 256,875
| 6,111,056
| 82.5
| 82.5
| 0.0 |
2019-Oct-01 Tue
| 47.43
| ###
| 47.2
| 47.51
| 282,372
| 6,663,979
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 48.21
| 47.57
| ###
| 192,758
| 9,231,180
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 47.2
| 47.86
| ###
| 47.81
| 280,527
| ###
| 81.6
| 81.6
| ### |
2019-Sep-26 Thu
| ###
| ###
| 46.83
| ###
| 198,887
| ###
| 29.7
| 29.7
| 0.0 |
2019-Sep-25 Wed
| 47.72
| ###
| ###
| ###
| 296,678
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 48.57
| 47.56
| 48.23
|
|
| ###
| ###
| 3.4 |
2019-Sep-23 Mon
| 47.48
| ###
| ###
| 47.82
|
|
| 75.4
| 75.4
| 3.4 |
2019-Sep-20 Fri
| 46.87
| ###
| 46.82
| 47.45
| 408,589
| ###
| 79.6
| 79.6
| ### |
2019-Sep-19 Thu
| ###
| 47.57
| 46.7
| 46.77
| 501,221
| 23,625,051
| 23.5
| 23.5
| ### |
2019-Sep-18 Wed
| 47.2
| 47.54
| 46.47
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Sep-17 Tue
| ###
| 47.51
| 46.74
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Sep-16 Mon
| ###
| 47.71
| ###
| ###
| 260,071
| ###
| 71.5
| 71.5
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 47.28
| 47.81
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 48.56
| 47.8
| 48.5
|
|
| ###
| ###
| 3.5 |
2019-Sep-11 Wed
| 48.53
| ###
| 48
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Sep-10 Tue
| 47.85
| 48.72
| ###
| 48.23
| 405,322
| 9,873,643
| ###
| ###
| 3.4 |
2019-Sep-09 Mon
| ###
| 48.42
| ###
| 48.41
| 567,375
| 13,736,148
| 84.6
| 84.6
| 3.5 |
2019-Sep-06 Fri
| 48.42
| ###
| 47.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 48.76
| 47.78
| 48.48
| 618,653
| 29,862,380
| 64.8
| 64.8
| 3.5 |
2019-Sep-04 Wed
| 47.25
| ###
| ###
| ###
| 501,287
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 46.89
| 48.24
| 46.88
| 48.22
| 470,973
| 22,399,475
| 87.7
| 87.7
| 3.4 |
2019-Sep-02 Mon
| 47.23
| ###
| 46.83
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 46.51
|
|
| 30.6
| 30.6
| 3.3 |
2019-Aug-29 Thu
| 46.59
| ###
| ###
| 46.56
|
|
| ###
| ###
| 3.3 |
2019-Aug-28 Wed
| 47.75
| 48.54
| 46.685
| 46.84
| 1,168,654
| ###
| ###
| ###
| 3.3 |
2019-Aug-27 Tue
| ###
| ###
| ###
| 47.88
| 567,971
| 0
| ###
| ###
| 3.4 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 804,552
| 0
| 91.7
| 91.7
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 620,087
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 48.585
| 45.2
| ###
| 822,941
| ###
| 91.1
| 91.1
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 43.5
| 43.84
| 526,748
| ###
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 43.85
| 44.79
| 362,050
| 7,937,946
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| 43.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 42.71
| 43.75
| 42.7
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Aug-15 Thu
| 44.73
| 44.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 45.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| 44.78
| 253,483
| 0
| 35.9
| 35.9
| 3.2 |
2019-Aug-12 Mon
| 44.86
| ###
| 44.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Aug-09 Fri
| 45
| ###
| 44.57
| 44.84
|
|
| ###
| ###
| 3.2 |
2019-Aug-08 Thu
| ###
| ###
| 43.7
| 44.54
|
|
| 70.5
| 70.5
| ### |
2019-Aug-07 Wed
| ###
| 44.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 44.43
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 45
| 45.29
| 237,543
| ###
| 51.5
| 51.5
| ### |
2019-Aug-02 Fri
| 45.74
| 46.28
| ###
| ###
| 322,447
| 7,461,423
| 37.9
| 37.9
| 0.0 |
2019-Aug-01 Thu
| ###
| 46.87
| 45.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 665,748
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 47.51
| 46.57
| 46.8
|
|
| 27.9
| 27.9
| 3.3 |
2019-Jul-29 Mon
| 46
| 47.53
| ###
| 46.76
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| 46.255
| ###
| ###
| 458,945
| 10,614,250
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 45.82
| ###
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 45
| ###
| 44.25
| ###
| 517,552
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 44
| 45.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 42.87
| ###
| 210,683
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 43.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 42.56
| 42.72
| 251,244
| 5,346,472
| 24.8
| 24.8
| ### |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 43.79
| ###
| ###
| 43.45
| 302,346
| 0
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| 44.57
| ###
| ###
| 232,342
| 5,177,741
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2019-Jul-11 Thu
| ###
| 43.52
| 42.88
| 43.26
| 397,079
| ###
| 27.1
| 27.1
| ### |
2019-Jul-10 Wed
| 43.5
| ###
| ###
| 43.49
|
|
| ###
| ###
| ### |
2019-Jul-09 Tue
| 42.47
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Jul-08 Mon
| ###
| 42.84
| ###
| ###
| 409,442
| 8,770,247
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| 42.58
| 42.8
| 42.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 309,380
| 0
| 15.4
| 15.4
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 42.59
| ###
| 281,048
| ###
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 42.84
| ###
| 42.56
| 528,270
| 11,315,543
| ###
| ###
| ### |
2019-Jul-01 Mon
| 41.72
| ###
| 40.85
| 41.29
|
|
| 23.1
| 23.1
| ### |
2019-Jun-28 Fri
| ###
| ###
| ###
| 41.55
| 925,473
| 0
| 77.1
| 77.1
| 3.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 429,555
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 40.48
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Jun-25 Tue
| ###
| 40.8
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2019-Jun-24 Mon
| 40.59
| ###
| 40.25
| 40.88
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 41.27
| 41.48
| ###
| 40.7
| 529,078
| 10,973,077
| 23.1
| 23.1
| 2.9 |
2019-Jun-20 Thu
| 42
| ###
| 41.41
| 41.52
|
|
| ###
| ###
| 3.0 |
2019-Jun-19 Wed
| 41.44
| ###
| ###
| ###
| 335,842
| 0
| 82.3
| 82.3
| 0.0 |
2019-Jun-18 Tue
| 41.47
| 42.5
| ###
| 41.43
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| 41.53
| ###
| 41.26
|
|
| ###
| ###
| 2.9 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 386,154
| 0
| 75.7
| 75.7
| 0.0 |
2019-Jun-13 Thu
| 42.53
| 42.53
| 40.8
| 41.57
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 43
| 43.48
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 42.83
| 43.43
| 42.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 43.88
| 43.88
| ###
| 42.47
| 395,973
| 8,687,647
| 10.2
| 10.2
| ### |
2019-Jun-06 Thu
| ###
| 44.24
| 43.71
| 44
| 405,850
| 17,847,253
| 73.4
| 73.4
| 3.1 |
2019-Jun-05 Wed
| 44
| 44.28
| ###
| 43.7
| 643,253
| 14,241,621
| ###
| ###
| ### |
2019-Jun-04 Tue
| 43.45
| 43.7
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Jun-03 Mon
| 43.58
| ###
| 43.23
| 43.5
|
|
| ###
| ###
| 3.1 |
2019-May-31 Fri
| 43.49
| ###
| ###
| 43.59
| 453,924
| 0
| 70.1
| 70.1
| ### |
2019-May-30 Thu
| 42.85
| 43.5
| ###
| 43.5
|
|
| ###
| ###
| 3.1 |
2019-May-29 Wed
| 43.27
| 43.75
| ###
| 43.5
| 605,254
| ###
| ###
| ###
| 3.1 |
2019-May-28 Tue
| ###
| 43.79
| 42.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| 42.84
|
|
| ###
| ###
| ### |
2019-May-24 Fri
| 42.54
| ###
| 42.2
| 42.58
| 472,652
| 9,972,957
| ###
| ###
| ### |
2019-May-23 Thu
| 41.83
| 42.54
| ###
| 42.42
| 465,350
| ###
| ###
| ###
| ### |
2019-May-22 Wed
| 40.83
| 41.7
| 40.7
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-May-21 Tue
| ###
| 41.23
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2019-May-20 Mon
| 40.7
| ###
| 40.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 40.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 39.55
| 40
|
|
| 73.6
| 73.6
| 2.9 |
2019-May-15 Wed
| ###
| ###
| ###
| 39.88
|
|
| 69.7
| 69.7
| 2.8 |
2019-May-14 Tue
| 39.7
| ###
| 39.28
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 39.43
| 39.77
|
|
| 26.8
| 26.8
| ### |
2019-May-10 Fri
| 39.45
| ###
| ###
| 39.73
| 563,553
| 0
| ###
| ###
| 2.8 |
2019-May-09 Thu
| ###
| ###
| ###
| 39.44
| 613,921
| 0
| ###
| ###
| 2.8 |
2019-May-08 Wed
| ###
| 38.73
| 37.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 38.5
| 37.82
| 37.88
|
|
| 24.1
| 24.1
| 2.7 |
2019-May-06 Mon
| ###
| ###
| 38.2
| 38.23
| 446,423
| 8,526,679
| 25.6
| 25.6
| ### |
2019-May-03 Fri
| ###
| 39.74
| 38.79
| 39.27
| 469,420
| 18,431,776
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2019-May-01 Wed
| 38.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 38.8
| 38.83
| ###
| 38.4
| 857,378
| ###
| ###
| ###
| 2.7 |
2019-Apr-29 Mon
| 38.79
| ###
| ###
| ###
| 1,328,844
| 0
| 76.2
| 76.2
| 0.0 |
2019-Apr-26 Fri
| ###
| 39.85
| 38.22
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Apr-24 Wed
| 44.4
| 44.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 43.86
| ###
| 43.73
| ###
| 759,771
| ###
| 73.0
| 73.0
| 0.0 |
2019-Apr-18 Thu
| 43.8
| ###
| 43.5
| ###
| 193,173
| ###
| 33.2
| 33.2
| 0.0 |
2019-Apr-17 Wed
| ###
| 43.75
| 42.88
| 43.47
| 235,851
| 10,215,886
| ###
| ###
| ### |
2019-Apr-16 Tue
| 42.79
| 43.5
| 42.77
| 43.49
|
|
| 83.6
| 83.6
| ### |
2019-Apr-15 Mon
| 43.28
| 43.48
| ###
| ###
| 247,754
| 5,386,171
| 35.6
| 35.6
| 0.0 |
2019-Apr-12 Fri
| 42.53
| ###
| 42.48
| ###
| 530,856
| 11,275,381
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 43.44
| ###
| 42.88
|
|
| ###
| ###
| 3.1 |
2019-Apr-10 Wed
| 43.45
| ###
| 42.56
| 43.82
| 433,028
| ###
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| ###
| 42.52
| 43.26
| 757,683
| 16,108,340
| 16.8
| 16.8
| ### |
2019-Apr-08 Mon
| 43.43
| 44.23
| ###
| ###
| 401,952
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 43
| 43.42
| ###
| 43.2
|
|
| ###
| ###
| 3.1 |
2019-Apr-04 Thu
| ###
| 43.29
| ###
| ###
| 334,875
| ###
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| 42.2
| ###
| 42.2
| 42.89
| 468,558
| 9,886,573
| ###
| ###
| ### |
2019-Apr-02 Tue
| 43.25
| ###
| 42.2
| ###
| 466,443
| 9,841,947
| 18.0
| 18.0
| 0.0 |
2019-Apr-01 Mon
| 42.42
| 43.23
| 41.78
| ###
| 383,723
| 16,310,146
| 83.7
| 83.7
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| 41.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 41.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 41
| 41.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 41.78
| 40.75
| ###
| 468,649
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 42.29
| 42.29
| 41.21
| ###
| 484,447
| ###
| 19.9
| 19.9
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 412,757
| 0
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| 43.23
| 42.8
| ###
| 568,344
| ###
| 72.0
| 72.0
| 0.0 |
2019-Mar-20 Wed
| 44.86
| 45.56
| 44.5
| ###
| 666,054
| ###
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 44.46
| 44.7
| 44
| ###
| 677,121
| ###
| 76.4
| 76.4
| 0.0 |
2019-Mar-18 Mon
| 44.4
| 44.8
| 44.22
| 44.51
|
|
| 72.8
| 72.8
| ### |
2019-Mar-15 Fri
| ###
| ###
| 43.83
| ###
| 653,385
| ###
| 69.0
| 69.0
| 0.0 |
2019-Mar-14 Thu
| 44
| ###
| 43.43
| ###
| 506,480
| ###
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 44
| ###
| 43.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 45.2
| 45.72
| ###
| 44.42
|
|
| 22.5
| 22.5
| 3.2 |
2019-Mar-11 Mon
| ###
| 45.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 45.5
| ###
| 45.42
| 45.77
| 369,689
| ###
| 78.0
| 78.0
| ### |
2019-Mar-07 Thu
| 45.49
| ###
| 45
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| 44.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 45.89
| ###
| 44.4
| 44.44
|
|
| ###
| ###
| 3.2 |
2019-Mar-04 Mon
| 45.51
| 46.82
| 45.51
| 46.45
| 777,584
| ###
| ###
| ###
| 3.3 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 539,575
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 44.49
| ###
| ###
| 45.77
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 43.28
| ###
| ###
| 44
|
|
| ###
| ###
| 3.1 |
2019-Feb-26 Tue
| 43.23
| 43.44
| ###
| 43.21
| 701,953
| ###
| 37.3
| 37.3
| ### |
2019-Feb-25 Mon
| 45.54
| 45.54
| ###
| 43
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| ###
| 46.52
| ###
| ###
| 989,941
| 23,026,027
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 42.81
| ###
| 41.4
| ###
| 1,136,970
| 23,535,279
| 89.1
| 89.1
| 0.0 |
2019-Feb-20 Wed
| 42.89
| 43.43
| 42.4
| ###
| 454,140
| ###
| 74.3
| 74.3
| 0.0 |
2019-Feb-19 Tue
| 42.47
| 42.76
| ###
| ###
| 331,083
| 7,078,554
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 43.29
| ###
| 42.51
| 42.55
| 282,774
| ###
| 20.2
| 20.2
| ### |
2019-Feb-15 Fri
| 42.53
| 43.73
| 42.47
| ###
| 598,684
| 25,803,280
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 42.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 44.78
| 44.78
| ###
| 43.4
|
|
| 11.5
| 11.5
| ### |
2019-Feb-08 Fri
| 43.49
| 44.45
| 43.49
| ###
| 321,841
| 14,151,348
| 84.8
| 84.8
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 43.42
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| 42.54
| 43.45
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 42.82
| ###
| 42.29
| ###
| 571,655
| 12,087,644
| 73.5
| 73.5
| 0.0 |
2019-Feb-01 Fri
| 43.51
| 43.57
| 41.5
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2019-Jan-31 Thu
| 43.7
| 43.7
| 42.81
| ###
| 425,484
| ###
| 20.9
| 20.9
| 0.0 |
2019-Jan-30 Wed
| ###
| 45.21
| 43.55
| 43.74
| 281,983
| ###
| 15.0
| 15.0
| 3.1 |
2019-Jan-29 Tue
| 44.7
| 45.2
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2019-Jan-25 Fri
| 44.81
| ###
| 44.28
| 44.8
| 875,984
| 19,394,285
| 28.4
| 28.4
| 3.2 |
2019-Jan-17 Thu
| ###
| ###
| ###
| 43.83
| 199,572
| 0
| ###
| ###
| ### |
2019-Jan-11 Fri
| 43.51
| 44.4
| 43.47
| 43.85
| 209,858
| ###
| 79.1
| 79.1
| 3.1 |
2019-Jan-10 Thu
| 43.51
| 44.2
| 43.2
| 43.51
| 224,428
| ###
| ###
| ###
| 3.1 |
2019-Jan-09 Wed
| 43.43
| ###
| ###
| 43.77
|
|
| 72.5
| 72.5
| ### |
2019-Jan-04 Fri
| 41.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 43
| 41.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 42.41
| ###
| 41.78
| 41.87
|
|
| ###
| ###
| ### |
2018-Dec-28 Fri
| ###
| ###
| 42.21
| ###
| 166,447
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 42.55
| 42.87
|
|
| ###
| ###
| 3.1 |
2018-Dec-21 Fri
| 42.51
| ###
| 41.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| 42.43
| 912,422
| 0
| 85.6
| 85.6
| ### |
2018-Dec-19 Wed
| 42.4
| 43
| ###
| 42.49
|
|
| 72.4
| 72.4
| ### |
2018-Dec-14 Fri
| ###
| 44.44
| ###
| 44
|
|
| ###
| ###
| 3.1 |
2018-Dec-13 Thu
| ###
| 45.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 44.49
| ###
| 44.27
| 362,524
| 8,064,346
| 71.7
| 71.7
| 3.2 |
2018-Dec-11 Tue
| 44.88
| 45.185
| 43.77
| ###
| 354,170
| ###
| 20.1
| 20.1
| 0.0 |
2018-Dec-10 Mon
| ###
| 46.2
| ###
| ###
| 268,875
| ###
| 28.7
| 28.7
| 0.0 |
2018-Dec-07 Fri
| 45.5
| ###
| ###
| ###
| 291,386
| 0
| 91.5
| 91.5
| 0.0 |
2018-Dec-06 Thu
| 46.4
| 46.88
| 45.49
| 45.81
| 269,221
| 12,433,971
| ###
| ###
| 3.3 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 46.5
| 267,741
| 0
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| ###
| 47.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 49.72
| 270,783
| 0
| 62.9
| 62.9
| ### |
2018-Nov-30 Fri
| 48.49
| ###
| ###
| 48.85
| 735,327
| 0
| 76.3
| 76.3
| ### |
2018-Nov-29 Thu
| ###
| 48.74
| ###
| 48.28
|
|
| 35.7
| 35.7
| 3.4 |
2018-Nov-13 Tue
| 45.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 45
| 46.48
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 45.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 593,023
| 0
| 92.7
| 92.7
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 418,950
| 0
| 72.0
| 72.0
| 0.0 |
2018-Nov-06 Tue
| 45.86
| ###
| 45.025
| 45.23
| 235,341
| ###
| ###
| ###
| ### |
2018-Nov-05 Mon
| 45.21
| ###
| ###
| 45.86
|
|
| 84.1
| 84.1
| 3.3 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Nov-01 Thu
| 45.53
| 46.7
| 45.45
| 45.76
|
|
| 68.5
| 68.5
| 3.3 |
2018-Oct-31 Wed
| 46.7
| ###
| 45.52
| 46.4
| 482,648
| ###
| ###
| ###
| 3.3 |
2018-Oct-30 Tue
| 45.29
| 47.55
| 44.7
| ###
| 439,954
| 20,292,878
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| 46.5
| 45.27
| 45.54
| 548,427
| 25,164,572
| 26.9
| 26.9
| 3.3 |
2018-Oct-26 Fri
| ###
| 47.42
| ###
| 46.51
| 606,948
| ###
| 36.3
| 36.3
| 3.3 |
2018-Oct-25 Thu
| ###
| ###
| ###
| 46.76
|
|
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| 47.8
| 46.42
| ###
| 507,521
| ###
| 28.6
| 28.6
| 0.0 |
2018-Oct-23 Tue
| ###
| 49.7
| ###
| ###
| 1,040,389
| ###
| 49.0
| 49.0
| 0.0 |
2018-Oct-22 Mon
| ###
| 52.48
| ###
| ###
| 1,466,481
| ###
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 52.45
| 52.5
| 50.86
| ###
| 321,826
| ###
| 14.1
| 14.1
| 0.0 |
2018-Oct-18 Thu
| 52.5
| 52.83
| 52.22
| 52.53
| 357,743
| 18,790,451
| 69.5
| 69.5
| 3.8 |
2018-Oct-17 Wed
| 52
| 52.2
| 51.53
| 52.2
|
|
| 64.7
| 64.7
| 3.7 |
2018-Oct-16 Tue
| ###
| 51.75
| 50.29
| 51.5
| 261,341
| ###
| ###
| ###
| 3.7 |
2018-Oct-15 Mon
| ###
| 50.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 51.28
| ###
| 50.75
|
|
| ###
| ###
| 3.6 |
2018-Oct-11 Thu
| ###
| 52.71
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Oct-10 Wed
| 51.74
| 53.43
| ###
| 53.4
|
|
| ###
| ###
| 3.8 |
2018-Oct-09 Tue
| ###
| 52.76
| 51.45
| 51.75
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| 51.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 51.45
| ###
| 51.28
| 294,428
| ###
| 85.2
| 85.2
| 3.7 |
2018-Oct-04 Thu
| 51.2
| ###
| ###
| 50.25
| 350,027
| 0
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| 51.2
| 366,283
| 0
| ###
| ###
| 3.7 |
2018-Oct-02 Tue
| 52.41
| ###
| 51.46
| 51.73
|
|
| 25.6
| 25.6
| ### |
2018-Oct-01 Mon
| ###
| ###
| ###
| 52.51
| 187,544
| 0
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 52.47
| 53.4
| ###
| 53.28
|
|
| 83.4
| 83.4
| 3.8 |
2018-Sep-26 Wed
| ###
| ###
| 52.51
| 52.58
|
|
| ###
| ###
| 3.8 |
2018-Sep-25 Tue
| 54.21
| ###
| 52.74
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 53.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 54
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Sep-19 Wed
| 54.43
| ###
| 54.43
| 54.59
|
|
| 70.4
| 70.4
| ### |
2018-Sep-18 Tue
| ###
| 55.55
| ###
| ###
| 486,189
| ###
| 21.0
| 21.0
| 0.0 |
2018-Sep-17 Mon
| ###
| 55.84
| 54.87
| 55.55
| 332,544
| 18,407,973
| ###
| ###
| 4.0 |
2018-Sep-14 Fri
| ###
| ###
| 54.75
| 55.43
| 318,987
| ###
| 24.0
| 24.0
| ### |
2018-Sep-13 Thu
| 56
| 56.5
| ###
| 55.78
|
|
| ###
| ###
| 4.0 |
2018-Sep-12 Wed
| ###
| 57.155
| 56.28
| ###
| 353,588
| 20,054,627
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 56.56
| 279,451
| 0
| 33.7
| 33.7
| ### |
2018-Sep-10 Mon
| ###
| 57.53
| ###
| ###
| 411,372
| ###
| 26.5
| 26.5
| 0.0 |
2018-Sep-07 Fri
| 57.53
| ###
| 56.75
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Sep-06 Thu
| ###
| 58.84
| ###
| ###
| 693,783
| ###
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 58.79
| ###
| ###
| 58.5
| 587,326
| 0
| 39.0
| 39.0
| 4.2 |
2018-Sep-04 Tue
| 58.5
| ###
| ###
| ###
| 359,840
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 58.52
| ###
| ###
| ###
| 318,347
| 0
| 34.0
| 34.0
| 0.0 |
2018-Aug-31 Fri
| 57.75
| 58.8
| 57.72
| 58.42
| 870,346
| 50,706,357
| ###
| ###
| 4.2 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 56.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 57.2
| 57.71
| 55.77
| 56.81
| 773,345
| ###
| ###
| ###
| 4.1 |
2018-Aug-27 Mon
| ###
| 58.42
| 55.27
| ###
| 829,944
| ###
| 81.9
| 81.9
| 0.0 |
2018-Aug-24 Fri
| ###
| 61.57
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2018-Aug-23 Thu
| 64.75
| ###
| 60.84
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2018-Aug-22 Wed
| 66.8
| ###
| 65.28
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 68.48
| 218,047
| 0
| ###
| ###
| ### |
2018-Aug-20 Mon
| 69.45
| 70.53
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 382,251
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| 68.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 65.86
| ###
| 65.74
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Aug-14 Tue
| 64.43
| 66.73
| 64.43
| 66.26
| 240,829
| ###
| 89.6
| 89.6
| 4.7 |
2018-Aug-13 Mon
| ###
| 65.22
| 64.51
| 64.83
| 249,428
| 16,179,147
| 42.1
| 42.1
| ### |
2018-Aug-10 Fri
| 65.44
| 66.21
| ###
| 65.84
| 322,779
| ###
| 79.4
| 79.4
| 4.7 |
2018-Aug-09 Thu
| 65.22
| 66.86
| 64.75
| ###
| 320,348
| ###
| 81.3
| 81.3
| 0.0 |
2018-Aug-08 Wed
| 64.5
| ###
| ###
| 64.5
| 438,958
| 0
| ###
| ###
| 4.6 |
2018-Aug-07 Tue
| 65.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| 66.23
| 192,879
| 0
| 23.2
| 23.2
| ### |
2018-Aug-03 Fri
| 67.49
| ###
| ###
| 67.49
| 263,282
| 0
| 70.3
| 70.3
| ### |
2018-Aug-02 Thu
| 67.27
| 67.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 67.5
| 68.73
| 67.41
| 67.46
|
|
| ###
| ###
| 4.8 |
2018-Jul-31 Tue
| 66.77
| ###
| 66.58
| ###
| 365,651
| 12,172,521
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 66.29
| ###
| 118,688
| ###
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 66.52
| 67.175
| 66.29
| 66.78
| 699,457
| ###
| 71.3
| 71.3
| 4.8 |
2018-Jul-26 Thu
| ###
| 66.79
| 64.83
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-25 Wed
| 66.79
| 67.385
| 66.23
| 66.53
| 305,720
| 20,424,388
| ###
| ###
| 4.8 |
2018-Jul-24 Tue
| 66.47
| ###
| 66.27
| 66.7
|
|
| ###
| ###
| 4.8 |
2018-Jul-23 Mon
| ###
| 67.48
| 66.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 67.2
| ###
| ###
| 67.86
|
|
| 79.2
| 79.2
| 4.8 |
2018-Jul-19 Thu
| 67.5
| 67.85
| 67.26
| ###
| 200,273
| 13,529,442
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 66.82
| 67.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 66.52
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2018-Jul-16 Mon
| ###
| 67.74
| ###
| ###
| 218,229
| ###
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 65.45
| ###
| 65.45
| ###
| 317,979
| ###
| 88.3
| 88.3
| 0.0 |
2018-Jul-12 Thu
| 64.86
| ###
| 64.58
| ###
| 500,388
| 16,157,528
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 62.87
| 65.41
| 62.73
| ###
| 609,248
| ###
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 62.22
| 62.45
| ###
| 62.25
| 225,055
| 7,027,342
| ###
| ###
| ### |
2018-Jul-09 Mon
| ###
| ###
| 61.78
| ###
| 312,221
| ###
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 61.57
| ###
| ###
| ###
| 358,980
| 0
| 87.9
| 87.9
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 60.74
| 61.4
| 367,675
| 11,166,289
| 80.0
| 80.0
| 4.4 |
2018-Jul-04 Wed
| 61.85
| ###
| 60.7
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Jul-03 Tue
| 61.4
| ###
| ###
| 61.82
|
|
| ###
| ###
| 4.4 |
2018-Jul-02 Mon
| ###
| 63.7
| ###
| 61.4
| 329,777
| ###
| ###
| ###
| 4.4 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Jun-28 Thu
| 64.88
| ###
| 63.4
| 63.45
| 285,579
| 9,052,854
| ###
| ###
| 4.5 |
2018-Jun-27 Wed
| 64.85
| 65.85
| 64.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 65.025
| ###
| 64.81
| 538,179
| 17,497,544
| ###
| ###
| ### |
2018-Jun-25 Mon
| 62.5
| 63.87
| ###
| ###
| 239,272
| 7,641,151
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 63.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 62.47
| ###
| ###
| 63.43
|
|
| 82.0
| 82.0
| ### |
2018-Jun-20 Wed
| 62.28
| 62.5
| ###
| ###
| 498,256
| ###
| 31.2
| 31.2
| 0.0 |
2018-Jun-19 Tue
| 62.8
| 63.24
| 62.52
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2018-Jun-18 Mon
| 62.81
| 63.2
| ###
| ###
| 252,872
| 7,990,755
| 77.5
| 77.5
| 0.0 |
2018-Jun-15 Fri
| ###
| 63.8
| ###
| ###
| 375,953
| ###
| 81.8
| 81.8
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 62.56
|
|
| ###
| ###
| 4.5 |
2018-Jun-13 Wed
| 62.78
| ###
| ###
| ###
| 328,150
| 0
| 34.7
| 34.7
| 0.0 |
2018-Jun-12 Tue
| 61.78
| ###
| 61.48
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| 61.53
| 231,481
| 0
| 27.6
| 27.6
| ### |
2018-Jun-07 Thu
| 61.56
| 62.75
| 61.48
| 62.53
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| ###
| ###
| ###
| 61.52
|
|
| ###
| ###
| 4.4 |
2018-Jun-05 Tue
| 60.83
| 61.48
| 60.44
| ###
| 221,573
| ###
| 80.3
| 80.3
| 0.0 |
2018-Jun-04 Mon
| 61.23
| 61.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 60.85
| ###
| ###
| ###
| 179,375
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 60.4
| ###
| 60.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 60.45
| 61.25
| 59.7
| ###
| 554,442
| 33,529,879
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 62.26
| ###
| ###
| 207,845
| ###
| 26.1
| 26.1
| 0.0 |
2018-May-28 Mon
| ###
| 62.76
| 61.43
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-May-25 Fri
| 61.71
| 62.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 62.2
| 62.81
| ###
| 61.75
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| 63.55
| 62.56
| 62.82
| 470,776
| 29,684,780
| ###
| ###
| 4.5 |
2018-May-22 Tue
| 63.54
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-May-21 Mon
| 62.53
| ###
| ###
| ###
| 328,278
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 62.2
| 62.75
|
|
| ###
| ###
| 4.5 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 59.88
| ###
| 59.76
| 61.81
| 456,852
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| 60.25
| 59.5
| 59.72
| 263,757
| 15,792,450
| ###
| ###
| 4.3 |
2018-May-14 Mon
| ###
| 61.53
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-May-11 Fri
| 59.44
| 60.74
| 59.44
| 60.56
| 321,384
| ###
| 85.1
| 85.1
| 4.3 |
2018-May-10 Thu
| 60.48
| 60.48
| 59.53
| 59.71
| 322,589
| 19,356,952
| ###
| ###
| ### |
2018-May-09 Wed
| 59.8
| ###
| 59.22
| ###
| 380,579
| 11,268,944
| 73.2
| 73.2
| 0.0 |
2018-May-08 Tue
| 59.47
| 59.86
| 59.285
| ###
| 554,057
| ###
| 36.9
| 36.9
| 0.0 |
2018-May-07 Mon
| 58.48
| 59.81
| ###
| 59.44
| 308,543
| 9,226,978
| ###
| ###
| 4.2 |
2018-May-04 Fri
| ###
| 58.57
| 57.89
| 58.29
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 56.72
| ###
| 56.7
| ###
| 592,350
| 16,793,122
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 55.5
| 56.59
| 55.5
| ###
| 217,942
| 12,214,559
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 55.71
| 56
| 55.28
| 55.43
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 56.58
| ###
| ###
| ###
| 290,356
| 0
| 23.0
| 23.0
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Apr-26 Thu
| 55.55
| ###
| ###
| 56.41
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Apr-23 Mon
| 56.4
| 56.46
| 54.86
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| 56.28
| 248,674
| 0
| 85.0
| 85.0
| ### |
2018-Apr-19 Thu
| 56.41
| 56.77
| 55.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 56.7
| 56.7
| 55.82
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Apr-17 Tue
| ###
| 56.8
| 55.56
| 56.24
|
|
| 80.6
| 80.6
| 4.0 |
2018-Apr-16 Mon
| 55.5
| ###
| 55.27
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Apr-13 Fri
| 56.89
| ###
| 55.26
| 55.5
| 262,683
| ###
| ###
| ###
| 4.0 |
2018-Apr-12 Thu
| 56.22
| 57.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 56.51
| 56.7
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Apr-10 Tue
| 57.76
| ###
| 56.45
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Apr-09 Mon
| ###
| 57.88
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 57.325
| 57.81
| 293,929
| ###
| 71.3
| 71.3
| ### |
2018-Apr-05 Thu
| ###
| ###
| ###
| 57.29
|
|
| 70.2
| 70.2
| 4.1 |
2018-Apr-04 Wed
| 57.25
| 57.27
| ###
| ###
| 829,429
| ###
| 28.7
| 28.7
| 0.0 |
2018-Apr-03 Tue
| 56.73
| 57.45
| 56.73
| 57.27
|
|
| 79.4
| 79.4
| ### |
2018-Mar-29 Thu
| 57.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 58
| ###
| 56.83
| 57.24
|
|
| ###
| ###
| 4.1 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 57.86
| 423,852
| 0
| 77.7
| 77.7
| 4.1 |
2018-Mar-26 Mon
| ###
| ###
| 56
| 56.85
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| 57.28
| 57.48
| ###
| ###
| 550,088
| 15,809,529
| 32.7
| 32.7
| 0.0 |
2018-Mar-22 Thu
| ###
| 58.4
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-Mar-21 Wed
| 58.23
| 59.24
| 57.82
| ###
| 470,625
| 27,545,681
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 58.4
| ###
| 58.4
|
|
| 86.9
| 86.9
| ### |
2018-Mar-19 Mon
| 56.84
| 57.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 55.42
| 56.755
| 55.21
| ###
| 2,862,647
| ###
| 84.6
| 84.6
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 54
| 54.74
|
|
| ###
| ###
| ### |
2018-Mar-14 Wed
| 54.44
| 55.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 54
| ###
| ###
| ###
| 891,878
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 54.44
| ###
| 52.72
| ###
| 630,381
| 16,616,843
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 55.47
| ###
| ###
| 533,856
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| 55.43
| 53.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 55.55
| 55.55
| 54.75
| ###
| 678,943
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 55.88
| 56.26
| 54.58
| ###
| 701,475
| 38,875,744
| 22.6
| 22.6
| 0.0 |
2018-Mar-05 Mon
| 55.82
| 56.77
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Mar-02 Fri
| 57.77
| 58
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2018-Mar-01 Thu
| 57.46
| 59.085
| ###
| 57.77
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| ###
| ###
| 57.75
| 57.79
| 793,680
| ###
| 39.5
| 39.5
| 4.1 |
2018-Feb-27 Tue
| 56.54
| 58.42
| 56.5
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Feb-26 Mon
| 55.83
| ###
| 55.51
| 57.2
| 637,253
| 17,686,957
| ###
| ###
| 4.1 |
2018-Feb-23 Fri
| 55.57
| ###
| ###
| ###
| 1,002,444
| 0
| 77.4
| 77.4
| 0.0 |
2018-Feb-22 Thu
| 52.57
| 56.4
| 52.57
| 55.26
|
|
| 93.6
| 93.6
| 3.9 |
2018-Feb-21 Wed
| 48.2
| ###
| 48.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 48.44
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Feb-19 Mon
| 48
| 48.52
| 47.82
| 48.42
| 275,081
| 13,250,651
| ###
| ###
| 3.5 |
2018-Feb-16 Fri
| 49.2
| 49.375
| 48.425
| 48.58
|
|
| 23.6
| 23.6
| 3.5 |
2018-Feb-15 Thu
| ###
| 49.86
| ###
| ###
| 412,342
| 10,279,686
| 22.0
| 22.0
| 0.0 |
2018-Feb-14 Wed
| 50.48
| 50.48
| 49.42
| 49.57
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| 49.45
| 50.44
| 49.44
| 50.2
| 682,388
| 34,078,456
| ###
| ###
| 3.6 |
2018-Feb-12 Mon
| 49.51
| ###
| ###
| 49.52
| 253,948
| 0
| 73.2
| 73.2
| 3.5 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 338,154
| 0
| 67.1
| 67.1
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 49.82
| 50.8
|
|
| ###
| ###
| 3.6 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 50.41
|
|
| 71.6
| 71.6
| ### |
2018-Feb-06 Tue
| 49.27
| ###
| 48.8
| ###
| 495,984
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 52.58
| 51.7
| ###
| 328,124
| 17,108,385
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 51.81
| 52.825
| 51.745
| ###
| 437,175
| ###
| 83.5
| 83.5
| 0.0 |
2018-Feb-01 Thu
| 51.58
| ###
| 51.2
| ###
| 620,350
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| 51.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| 51.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 50.24
| 50.42
| 278,687
| ###
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| 50.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 50.4
| 49.81
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Jan-23 Tue
| ###
| 50.72
| ###
| 50.42
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| 49.5
| ###
| 48.83
| ###
| 520,273
| ###
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 48
| ###
| 47.86
| 48.83
|
|
| 86.9
| 86.9
| 3.5 |
2018-Jan-18 Thu
| 46.74
| ###
| 46.26
| 46.84
| 256,927
| 5,942,721
| 75.2
| 75.2
| 3.3 |
2018-Jan-17 Wed
| ###
| 47.59
| ###
| ###
| 383,578
| ###
| 82.3
| 82.3
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 45.25
| ###
| 233,075
| 5,273,321
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 45.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 44.85
| 45.52
| 44.4
| 45.4
|
|
| 77.9
| 77.9
| 3.2 |
2018-Jan-11 Thu
| 44.25
| ###
| 43.56
| 44.82
| 353,953
| ###
| 83.4
| 83.4
| ### |
2018-Jan-02 Tue
| ###
| 44.25
| 43.43
| 43.8
| 181,479
| ###
| ###
| ###
| 3.1 |
2017-Dec-29 Fri
| 44.24
| 44.56
| ###
| 44.24
| 227,878
| 5,077,121
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| ###
| 44.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 44.57
| 44.76
| ###
| 44.25
|
|
| 24.9
| 24.9
| ### |
2017-Dec-22 Fri
| 44.88
| 44.88
| 44.52
| ###
| 273,749
| 12,236,580
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 44.77
|
|
| ###
| ###
| 3.2 |
2017-Dec-20 Wed
| ###
| ###
| ###
| 44.8
| 303,329
| 0
| 80.8
| 80.8
| 3.2 |
2017-Dec-19 Tue
| ###
| ###
| 44.27
| 44.28
| 295,552
| 6,542,043
| 26.7
| 26.7
| 3.2 |
2017-Dec-18 Mon
| 45.24
| 45.45
| 44.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 44.56
| ###
| ###
| 45.26
|
|
| 81.7
| 81.7
| 3.2 |
2017-Dec-08 Fri
| ###
| 45.79
| 44.89
| 45.59
| 502,571
| ###
| ###
| ###
| ### |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 43.54
| ###
| 506,441
| 11,025,220
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 43.4
| 44
| ###
| 43.5
|
|
| 72.7
| 72.7
| 3.1 |
2017-Dec-04 Mon
| ###
| ###
| ###
| 43.75
|
|
| ###
| ###
| 3.1 |
2017-Dec-01 Fri
| ###
| 44.86
| ###
| 44.25
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| 45.22
| 44.275
| 44.76
|
|
| 34.7
| 34.7
| 3.2 |
2017-Nov-29 Wed
| 44.82
| ###
| 44.81
| ###
| 438,072
| ###
| 68.9
| 68.9
| 0.0 |
2017-Nov-28 Tue
| 44.76
| 45.55
| 44.76
| ###
| 451,122
| ###
| 69.9
| 69.9
| 0.0 |
2017-Nov-27 Mon
| ###
| 45.24
| ###
| 44.7
|
|
| 27.9
| 27.9
| 3.2 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 45.47
| 442,842
| 0
| ###
| ###
| 3.2 |
2017-Nov-23 Thu
| ###
| ###
| 45.84
| ###
| 345,720
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 47.71
| 47.79
| ###
| ###
| 517,251
| ###
| 28.4
| 28.4
| 0.0 |
2017-Nov-21 Tue
| 47.48
| 47.86
| 47.4
| 47.77
|
|
| 74.0
| 74.0
| 3.4 |
2017-Nov-20 Mon
| 47.81
| ###
| 47.43
| 47.48
| 201,482
| 4,778,145
| ###
| ###
| ### |
2017-Nov-17 Fri
| ###
| 48.25
| ###
| ###
| 228,241
| ###
| 70.7
| 70.7
| 0.0 |
2017-Nov-16 Thu
| 46.56
| ###
| 46.56
| 47.78
| 371,843
| ###
| ###
| ###
| 3.4 |
2017-Nov-15 Wed
| 45.74
| 47.25
| 45.72
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2017-Nov-14 Tue
| 46.5
| ###
| ###
| 46.45
|
|
| 43.5
| 43.5
| 3.3 |
2017-Nov-13 Mon
| ###
| 47.25
| 46.56
| 46.79
|
|
| ###
| ###
| 3.3 |
2017-Nov-10 Fri
| 47.5
| 47.5
| 46.75
| ###
| 353,043
| 16,637,151
| 28.0
| 28.0
| 0.0 |
2017-Nov-09 Thu
| ###
| 47.52
| ###
| 47.45
| 527,359
| 12,530,049
| ###
| ###
| ### |
2017-Nov-08 Wed
| ###
| ###
| 46.26
| 46.53
| 400,688
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| ###
| 47.4
| 46.55
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2017-Nov-06 Mon
| ###
| 47.41
| ###
| 47.2
| 312,428
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 46.27
| ###
| 46.25
| 47.26
| 254,358
| 5,882,028
| 82.4
| 82.4
| 3.4 |
2017-Nov-02 Thu
| 46.75
| ###
| 46.29
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2017-Nov-01 Wed
| 46.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 46.75
| ###
| 46.49
| 46.8
|
|
| 66.5
| 66.5
| 3.3 |
2017-Oct-30 Mon
| ###
| 47.88
| 46.75
| 46.85
|
|
| 24.5
| 24.5
| ### |
2017-Oct-27 Fri
| 47.48
| 47.82
| 47.27
| ###
| 259,352
| ###
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 47.8
| ###
| 47.55
|
|
| 34.4
| 34.4
| ### |
2017-Oct-25 Wed
| ###
| ###
| 46.83
| 47.44
| 318,046
| 7,447,047
| 78.9
| 78.9
| 3.4 |
2017-Oct-24 Tue
| 46.53
| ###
| 46.5
| ###
| 376,588
| 8,755,671
| 76.9
| 76.9
| 0.0 |
2017-Oct-23 Mon
| 46.88
| ###
| ###
| 46.46
|
|
| ###
| ###
| 3.3 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 398,252
| 0
| 92.0
| 92.0
| 0.0 |
2017-Oct-19 Thu
| ###
| 45.83
| ###
| 45.44
|
|
| 28.9
| 28.9
| 3.2 |
2017-Oct-18 Wed
| 45.4
| 45.7
| ###
| 45.44
| 310,041
| ###
| 70.5
| 70.5
| 3.2 |
2017-Oct-17 Tue
| ###
| 45.59
| 44.73
| 45.42
|
|
| ###
| ###
| 3.2 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 333,826
| 0
| 21.7
| 21.7
| 0.0 |
2017-Oct-13 Fri
| ###
| 45.88
| ###
| 45.53
|
|
| ###
| ###
| 3.3 |
2017-Oct-12 Thu
| 45.48
| ###
| ###
| 45.48
| 410,449
| 0
| 64.2
| 64.2
| 3.2 |
2017-Oct-11 Wed
| ###
| 45.58
| 43.85
| 45.42
|
|
| ###
| ###
| 3.2 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 241,227
| 0
| 64.7
| 64.7
| 0.0 |
2017-Oct-09 Mon
| 43.28
| 44.24
| ###
| 44
| 320,779
| ###
| ###
| ###
| 3.1 |
2017-Oct-06 Fri
| 44
| 44
| 43.22
| ###
| 290,256
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 43.89
| 401,740
| 0
| 24.7
| 24.7
| ### |
2017-Oct-04 Wed
| 45.26
| 45.5
| ###
| 44.5
| 325,274
| 7,399,983
| 18.2
| 18.2
| 3.2 |
2017-Oct-03 Tue
| ###
| ###
| 44.86
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Oct-02 Mon
| ###
| 45.83
| ###
| ###
| 169,442
| ###
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 541,423
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 44.51
| 44.8
|
|
| ###
| ###
| 3.2 |
2017-Sep-27 Wed
| ###
| ###
| 44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 44.375
| 43.71
| 44.26
|
|
| 78.4
| 78.4
| ### |
2017-Sep-25 Mon
| 43.87
| ###
| 43.87
| ###
| 465,150
| ###
| 79.6
| 79.6
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 43.87
| 453,944
| 0
| 32.6
| 32.6
| ### |
2017-Sep-21 Thu
| 44.2
| 44.2
| 43.86
| ###
| 431,557
| 19,001,454
| 42.9
| 42.9
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| 44.25
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 45.59
| 45.8
| 44.4
| 44.49
| 394,771
| 17,804,172
| ###
| ###
| 3.2 |
2017-Sep-18 Mon
| 45.27
| ###
| 45.25
| 45.76
| 367,357
| 8,311,452
| 80.8
| 80.8
| 3.3 |
2017-Sep-15 Fri
| 45.88
| ###
| 45.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 552,347
| 0
| 21.3
| 21.3
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| 47.46
| 47.49
| 390,249
| ###
| ###
| ###
| 3.4 |
2017-Sep-12 Tue
| 47.71
| ###
| 46.83
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 47.57
| 47.77
|
|
| 31.5
| 31.5
| 3.4 |
2017-Sep-08 Fri
| 48
| ###
| 47.51
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Sep-07 Thu
| 48.58
| ###
| ###
| ###
| 441,259
| 0
| 22.6
| 22.6
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| 48.74
| 605,956
| 0
| ###
| ###
| ### |
2017-Sep-05 Tue
| 47.44
| ###
| ###
| 47.87
| 366,946
| 0
| 81.1
| 81.1
| ### |
2017-Sep-04 Mon
| ###
| 48.42
| 47.56
| 47.8
| 307,645
| 14,763,883
| 27.6
| 27.6
| 3.4 |
2017-Sep-01 Fri
| ###
| 48.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 48.57
| 48.8
| 48.2
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Aug-30 Wed
| ###
| 49.46
| ###
| 48.77
| 355,420
| ###
| ###
| ###
| ### |
2017-Aug-29 Tue
| 49.4
| 49.85
| 48.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| 49.5
| ###
| 49.47
|
|
| 81.8
| 81.8
| ### |
2017-Aug-25 Fri
| 49.5
| 49.75
| 48.245
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 47.48
| 49.875
| ###
| ###
| 1,785,479
| 44,525,382
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 45.2
| ###
| ###
| ###
| 915,450
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| 45.28
|
|
| ###
| ###
| 3.2 |
2017-Aug-21 Mon
| ###
| ###
| 45.54
| 45.85
|
|
| 34.1
| 34.1
| 3.3 |
2017-Aug-18 Fri
| ###
| 46.87
| 45.85
| 46.21
| 335,173
| 15,538,620
| 18.6
| 18.6
| ### |
2017-Aug-17 Thu
| 46.8
| 47.79
| 46.2
| ###
| 505,121
| ###
| 77.7
| 77.7
| 0.0 |
2017-Aug-16 Wed
| ###
| 46.7
| ###
| 46.4
|
|
| 87.4
| 87.4
| 3.3 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 285,945
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 44.76
| 45.58
| 44.76
| ###
| 207,557
| 9,375,349
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 44.7
| ###
| 44.25
| 44.76
| 579,856
| ###
| ###
| ###
| 3.2 |
2017-Aug-10 Thu
| 45.4
| 45.87
| 45.045
| ###
| 277,672
| 12,622,274
| 38.7
| 38.7
| 0.0 |
2017-Aug-09 Wed
| 45.52
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Aug-08 Tue
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| 45.79
| ###
| 45.7
|
|
| ###
| ###
| 3.3 |
2017-Aug-04 Fri
| 45.75
| 45.84
| ###
| 45.47
| 280,675
| 6,433,071
| 26.5
| 26.5
| 3.2 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2017-Aug-02 Wed
| ###
| 45.44
| 44.24
| 44.4
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| 45.59
| 43.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 42.73
| ###
| 42.73
| 43.5
| 269,044
| 5,748,125
| 84.2
| 84.2
| 3.1 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 42.82
|
|
| ###
| ###
| 3.1 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Jul-26 Wed
| ###
| 43.86
| 43.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 42.88
| ###
| 42.875
| 44.23
| 677,370
| ###
| ###
| ###
| ### |
2017-Jul-24 Mon
| 42.23
| 42.75
| ###
| 42.71
|
|
| 83.5
| 83.5
| ### |
2017-Jul-21 Fri
| 42.58
| ###
| 42.41
| 42.74
| 347,541
| ###
| ###
| ###
| 3.1 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 42.88
| 796,545
| 0
| 32.6
| 32.6
| 3.1 |
2017-Jul-19 Wed
| ###
| ###
| 43.5
| ###
| 242,256
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 44.5
| 43.73
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| 44.27
|
|
| ###
| ###
| 3.2 |
2017-Jul-14 Fri
| ###
| 44.45
| 43.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 414,646
| 0
| 66.3
| 66.3
| 0.0 |
2017-Jul-12 Wed
| 44.43
| 44.88
| 43.86
| 44
| 593,553
| 26,335,946
| ###
| ###
| 3.1 |
2017-Jul-11 Tue
| 44.72
| ###
| 43.79
| 44.8
| 637,442
| ###
| 72.9
| 72.9
| 3.2 |
2017-Jul-10 Mon
| 43.52
| ###
| 43.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 43.52
| 939,985
| 0
| ###
| ###
| 3.1 |
2017-Jul-06 Thu
| 42.51
| ###
| ###
| 43.57
| 1,617,056
| 0
| 87.7
| 87.7
| 3.1 |
2017-Jul-05 Wed
| ###
| 44.41
| 42
| ###
| 1,926,127
| ###
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 38.42
| 39.49
| ###
| 38.87
| 288,271
| ###
| ###
| ###
| ### |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| 39.49
| 39.87
|
|
| 27.3
| 27.3
| 2.8 |
2017-Jun-28 Wed
| ###
| ###
| 39.27
| 39.86
|
|
| 76.4
| 76.4
| 2.8 |
2017-Jun-27 Tue
| 39.4
| 39.5
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2017-Jun-26 Mon
| 38.51
| 39.44
| 38.51
| ###
| 414,627
| 16,160,087
| 89.3
| 89.3
| 0.0 |
2017-Jun-23 Fri
| ###
| 38.47
| ###
| 38.46
| 253,728
| 4,880,458
| 77.5
| 77.5
| 2.7 |
2017-Jun-22 Thu
| 37.5
| ###
| 37.5
| ###
| 293,154
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 36.82
| 37.7
| 36.73
| 37.55
| 302,257
| ###
| ###
| ###
| 2.7 |
2017-Jun-20 Tue
| 36.85
| ###
| 36.85
| 37.29
|
|
| 80.8
| 80.8
| ### |
2017-Jun-19 Mon
| 37.48
| 37.75
| ###
| 36.84
| 258,176
| 4,873,072
| 19.5
| 19.5
| ### |
2017-Jun-16 Fri
| ###
| 37.53
| ###
| 37.5
| 423,948
| 7,955,384
| 77.4
| 77.4
| 2.7 |
2017-Jun-15 Thu
| ###
| ###
| ###
| 37.2
|
|
| 77.4
| 77.4
| 2.7 |
2017-Jun-14 Wed
| 36.43
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Jun-13 Tue
| 35.73
| 36.44
| 35.71
| 36.43
|
|
| 85.2
| 85.2
| 2.6 |
2017-Jun-09 Fri
| 35.41
| ###
| 35.4
| 35.85
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| 35.7
| 34.79
| ###
| 396,976
| ###
| 86.0
| 86.0
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2017-Jun-05 Mon
| 36.88
| 37.55
| 36.79
| 37.51
| 292,570
| 10,874,826
| ###
| ###
| ### |
2017-Jun-02 Fri
| 36.8
| 37.25
| 36.75
| 37.21
|
|
| 79.6
| 79.6
| 2.7 |
2017-Jun-01 Thu
| 35.8
| 36.79
| 35.73
| 36.7
| 582,752
| 21,130,587
| 90.8
| 90.8
| ### |
2017-May-31 Wed
| 35.88
| ###
| 35.74
| 35.76
|
|
| 31.6
| 31.6
| 2.6 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 278,980
| 0
| 35.2
| 35.2
| 0.0 |
2017-May-29 Mon
| 35.74
| ###
| ###
| ###
| 533,320
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 36.76
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2017-May-25 Thu
| ###
| 37.52
| 36.73
| 36.75
|
|
| ###
| ###
| 2.6 |
2017-May-24 Wed
| ###
| 37.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 36.5
| ###
| ###
| ###
| 333,572
| 0
| 85.3
| 85.3
| 0.0 |
2017-May-22 Mon
| ###
| 36.88
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 35.81
| ###
| 289,085
| ###
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 36.48
| 35.53
| ###
| 576,770
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 36.87
| ###
| ###
| ###
| 334,882
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 838,485
| 0
| 91.0
| 91.0
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| 35.21
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-May-11 Thu
| 36.49
| ###
| 35.58
| 35.7
| 765,426
| 13,616,928
| 15.5
| 15.5
| 2.6 |
2017-May-10 Wed
| ###
| ###
| 35.73
| 36.52
|
|
| ###
| ###
| 2.6 |
2017-May-09 Tue
| ###
| 36.7
| 35.83
| ###
| 1,075,146
| ###
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 35.57
| 35.86
| 35.51
| 35.86
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| 34.8
| 35.57
| 34.75
| 35.51
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 32.55
| 34.5
| 32.48
| 34.5
| 919,048
| ###
| 94.6
| 94.6
| 2.5 |
2017-May-03 Wed
| ###
| 32.73
| 32.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 32.45
| 31.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2017-Apr-28 Fri
| ###
| 31.85
| 31.24
| 31.45
| 550,948
| 17,379,654
| 27.6
| 27.6
| ### |
2017-Apr-27 Thu
| ###
| 32.2
| 31.78
| 31.84
|
|
| 22.9
| 22.9
| 2.3 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 348,922
| 0
| 82.7
| 82.7
| 0.0 |
2017-Apr-21 Fri
| ###
| 31.78
| ###
| 31.7
|
|
| 85.1
| 85.1
| 2.3 |
2017-Apr-20 Thu
| ###
| ###
| 30.89
| ###
| 502,257
| 7,757,359
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 30.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 336,826
| 0
| 38.4
| 38.4
| 0.0 |
2017-Apr-13 Thu
| ###
| 31.22
| 30.79
| ###
| 251,958
| 7,811,957
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 30.85
| ###
| ###
| ###
| 626,277
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 30.72
| 30.26
| ###
| 616,189
| ###
| 82.4
| 82.4
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| 30.27
| 644,773
| 0
| ###
| ###
| 2.2 |
2017-Apr-07 Fri
| 28.87
| 29.41
| 28.84
| 29.2
|
|
| ###
| ###
| 2.1 |
2017-Apr-06 Thu
| 28.72
| ###
| 28.55
| 28.77
| 321,945
| ###
| 73.2
| 73.2
| 2.1 |
2017-Apr-05 Wed
| 28.75
| ###
| 28.54
| ###
| 240,554
| ###
| 76.7
| 76.7
| 0.0 |
2017-Apr-04 Tue
| ###
| 28.945
| 28.52
| 28.75
|
|
| 28.7
| 28.7
| ### |
2017-Apr-03 Mon
| 29
| ###
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 29.21
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2017-Mar-30 Thu
| 29.46
| 29.46
| 28.81
| ###
| 274,158
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| 29.28
|
|
| 85.1
| 85.1
| ### |
2017-Mar-28 Tue
| 28.27
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Mar-27 Mon
| ###
| 28.53
| ###
| 28.27
| 249,986
| 3,566,050
| 32.0
| 32.0
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| 28.53
|
|
| ###
| ###
| 2.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 314,048
| 0
| 23.6
| 23.6
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 28.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 29.27
| ###
| 28.88
| 324,148
| ###
| ###
| ###
| 2.1 |
2017-Mar-20 Mon
| 28.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 29.5
| 29.7
| 28.83
| 28.83
|
|
| 15.8
| 15.8
| ### |
2017-Mar-16 Thu
| ###
| 29.47
| ###
| 29.44
| 305,223
| ###
| 76.7
| 76.7
| 2.1 |
2017-Mar-15 Wed
| 29.58
| 29.72
| ###
| 29.21
| 512,124
| ###
| ###
| ###
| ### |
2017-Mar-14 Tue
| 29.87
| ###
| ###
| 29.59
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| 30.27
| 29.46
| 29.56
| 455,376
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| 29.24
| 30.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 29
| 29.49
| ###
| 28.85
| 247,180
| ###
| 29.9
| 29.9
| ### |
2017-Mar-08 Wed
| 28.22
| ###
| ###
| 28.89
| 439,025
| 0
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2017-Mar-06 Mon
| 28.51
| ###
| ###
| ###
| 386,474
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 28.51
| ###
| 28.23
| 28.42
|
|
| 32.8
| 32.8
| ### |
2017-Mar-02 Thu
| 28.55
| ###
| 28.42
| 28.48
| 353,648
| ###
| ###
| ###
| 2.0 |
2017-Mar-01 Wed
| 28.51
| ###
| 28.23
| ###
| 534,924
| 7,550,452
| 35.0
| 35.0
| 0.0 |
2017-Feb-28 Tue
| 29.25
| 29.49
| 28.78
| 28.84
| 657,881
| ###
| ###
| ###
| ### |
2017-Feb-27 Mon
| 29.85
| ###
| ###
| 29.26
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 29.7
| ###
| ###
| 29.86
| 1,017,444
| 0
| 78.5
| 78.5
| 2.1 |
2017-Feb-23 Thu
| 29
| ###
| ###
| 29.84
|
|
| 88.9
| 88.9
| ### |
2017-Feb-22 Wed
| 30.5
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-Feb-21 Tue
| 30.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 30.48
| ###
| 30.2
|
|
| 80.3
| 80.3
| 2.2 |
2017-Feb-17 Fri
| 30.22
| 30.27
| 29.75
| ###
| 519,541
| 15,591,425
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| 30.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 31.175
| 30.4
| 30.7
| 478,556
| 14,733,542
| ###
| ###
| 2.2 |
2017-Feb-14 Tue
| 30.55
| ###
| 30.51
| ###
| 527,375
| ###
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 30.54
| ###
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 29.78
| ###
| 29.78
| 30.5
| 820,577
| ###
| ###
| ###
| 2.2 |
2017-Feb-09 Thu
| 29.4
| 29.77
| 28.88
| ###
| 625,343
| 18,338,183
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 29.57
| ###
| 29.47
| 191,029
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| ###
| 29.4
| ###
| 29.28
|
|
| 75.5
| 75.5
| ### |
2017-Feb-06 Mon
| 29.56
| 29.89
| ###
| ###
| 305,588
| ###
| 26.3
| 26.3
| 0.0 |
2017-Feb-03 Fri
| ###
| 29.77
| ###
| 29.46
| 261,442
| ###
| ###
| ###
| 2.1 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| 29.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 30.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 30.58
| 30.8
| ###
| ###
| 133,184
| ###
| 28.8
| 28.8
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 30.47
| 30.53
|
|
| 18.0
| 18.0
| ### |
2017-Jan-25 Wed
| ###
| 30.51
| ###
| ###
| 297,376
| 4,536,470
| 70.2
| 70.2
| 0.0 |
2017-Jan-24 Tue
| 30.2
| 30.27
| ###
| ###
| 572,188
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 31.24
| 31.56
| ###
| 30.27
| 461,247
| 7,278,477
| ###
| ###
| 2.2 |
2017-Jan-20 Fri
| ###
| 31.5
| ###
| ###
| 249,645
| ###
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| 31.75
| ###
| 31.24
| 251,675
| 3,995,340
| ###
| ###
| ### |
2017-Jan-18 Wed
| 31.42
| 31.71
| ###
| 31.55
| 219,874
| ###
| 77.8
| 77.8
| ### |
2017-Jan-17 Tue
| 31.85
| 31.86
| ###
| 31.42
| 246,147
| 3,921,121
| 22.2
| 22.2
| 2.2 |
2017-Jan-16 Mon
| ###
| ###
| 31.85
| 31.85
| 239,647
| 3,816,378
| ###
| ###
| 2.3 |
2017-Jan-13 Fri
| ###
| 32.25
| 31.8
| 31.87
| 199,221
| 6,380,052
| ###
| ###
| ### |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 302,321
| 0
| 73.6
| 73.6
| 0.0 |
2017-Jan-11 Wed
| 31.82
| ###
| ###
| 31.89
|
|
| 73.9
| 73.9
| 2.3 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 31.8
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| ###
| 32.49
| ###
| 32.24
| 582,977
| ###
| 80.5
| 80.5
| 2.3 |
2017-Jan-06 Fri
| 31.87
| ###
| 31.83
| 31.88
|
|
| ###
| ###
| 2.3 |
2017-Jan-05 Thu
| 31.82
| ###
| ###
| 31.77
| 139,225
| 0
| 29.2
| 29.2
| ### |
2017-Jan-04 Wed
| 31.8
| ###
| 31.56
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 31.5
| 31.78
| 225,259
| 3,547,829
| 66.8
| 66.8
| 2.3 |
2016-Dec-30 Fri
| 31.83
| ###
| ###
| ###
| 153,289
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 31.48
| 31.83
| ###
| 31.78
|
|
| 75.2
| 75.2
| 2.3 |
2016-Dec-28 Wed
| 31.4
| 31.59
| ###
| 31.4
| 206,976
| 3,269,185
| 62.5
| 62.5
| 2.2 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 31.53
| ###
| ###
| 31.23
| 231,577
| 0
| 21.2
| 21.2
| ### |
2016-Dec-21 Wed
| 31.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| 31.48
| 31.23
| 31.45
| 225,949
| ###
| 71.3
| 71.3
| ### |
2016-Dec-19 Mon
| ###
| 31.45
| ###
| 31.2
| 284,554
| ###
| 79.3
| 79.3
| 2.2 |
2016-Dec-16 Fri
| 30.44
| ###
| 30.27
| ###
| 391,327
| ###
| 84.6
| 84.6
| 0.0 |
2016-Dec-15 Thu
| 30.21
| 30.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 30.55
| 30.7
| 29.8
| 30.52
| 627,288
| ###
| ###
| ###
| ### |
2016-Dec-13 Tue
| ###
| 30.81
| ###
| 30.26
| 520,542
| 8,018,949
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| ###
| ###
| 30.46
| 1,057,880
| 0
| 3.6
| 3.6
| 2.2 |
2016-Dec-09 Fri
| ###
| 33.22
| 32.8
| ###
| 281,582
| 9,295,021
| 66.8
| 66.8
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 32.54
| 32.83
| 133,173
| 2,166,724
| ###
| ###
| 2.3 |
2016-Dec-07 Wed
| 31.83
| 32.53
| 31.76
| 32.5
| 289,187
| ###
| 85.4
| 85.4
| ### |
2016-Dec-06 Tue
| ###
| 32.49
| 31.53
| ###
| 493,178
| 15,786,627
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 32.8
| 32.88
| 31.8
| 31.84
| 194,586
| ###
| ###
| ###
| 2.3 |
2016-Dec-02 Fri
| 33.4
| 33.87
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Dec-01 Thu
| 33.74
| 33.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| 33.4
| 32.55
| 33.4
| 542,252
| 17,880,759
| 81.7
| 81.7
| 2.4 |
2016-Nov-29 Tue
| 32.82
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Nov-28 Mon
| 32.46
| 32.88
| 32.22
| 32.8
| 403,484
| ###
| ###
| ###
| 2.3 |
2016-Nov-25 Fri
| 32.5
| 32.55
| 32.2
| 32.4
| 285,321
| ###
| ###
| ###
| 2.3 |
2016-Nov-24 Thu
| ###
| 32.57
| 31.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| 31.84
| ###
| 31.71
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| ###
| ###
| 30.85
| 351,377
| 0
| ###
| ###
| ### |
2016-Nov-21 Mon
| ###
| ###
| 29.81
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Nov-18 Fri
| 29.88
| ###
| 29.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 29.71
| ###
| 29.51
| 29.79
| 287,726
| ###
| 69.1
| 69.1
| 2.1 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 29.74
|
|
| ###
| ###
| 2.1 |
2016-Nov-15 Tue
| ###
| 30.28
| ###
| 30.2
| 311,480
| ###
| 76.8
| 76.8
| 2.2 |
2016-Nov-14 Mon
| 30.53
| ###
| 29.7
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Nov-11 Fri
| 30.49
| ###
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2016-Nov-10 Thu
| ###
| 30.47
| ###
| 30.22
|
|
| 24.0
| 24.0
| 2.2 |
2016-Nov-09 Wed
| ###
| 30.74
| ###
| 29.53
| 663,176
| ###
| ###
| ###
| ### |
2016-Nov-08 Tue
| 30.88
| ###
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 30.5
| 30.51
| 29.76
| 30.28
|
|
| ###
| ###
| 2.2 |
2016-Nov-04 Fri
| ###
| 33.26
| 28.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 32.89
| 33.055
| 32.7
| ###
| 288,625
| ###
| 68.7
| 68.7
| 0.0 |
2016-Nov-02 Wed
| 33.58
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2016-Nov-01 Tue
| 33.8
| 33.8
| 33.24
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Oct-31 Mon
| 34.27
| ###
| 33.7
| 33.87
|
|
| 23.6
| 23.6
| ### |
2016-Oct-28 Fri
| ###
| 34.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 34.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| 34.59
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| 34.49
| 316,574
| 0
| 24.7
| 24.7
| ### |
2016-Oct-21 Fri
| 34.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 35.47
| 34.82
| 34.86
|
|
| 16.6
| 16.6
| 2.5 |
2016-Oct-19 Wed
| 34.54
| ###
| 34.54
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2016-Oct-18 Tue
| ###
| 35.24
| ###
| ###
| 630,889
| ###
| 16.7
| 16.7
| 0.0 |
2016-Oct-17 Mon
| 35.42
| 35.525
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2016-Oct-14 Fri
| 35.74
| ###
| 35.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 35.8
| ###
| 35.49
| 35.55
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 35.48
| ###
| ###
| 35.83
|
|
| 79.4
| 79.4
| ### |
2016-Oct-11 Tue
| ###
| 35.75
| 35.4
| 35.49
|
|
| ###
| ###
| ### |
2016-Oct-10 Mon
| 36.22
| 36.26
| 35.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| 36.73
| 35.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 36.43
| ###
| 36.26
| 36.27
| 318,742
| ###
| ###
| ###
| ### |
2016-Oct-05 Wed
| ###
| 36.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 36.56
| 36.75
| ###
| 36.49
|
|
| ###
| ###
| ### |
2016-Oct-03 Mon
| ###
| 36.85
| 36.49
| 36.55
| 165,675
| ###
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 500,355
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 36.44
| 36.78
| ###
| ###
| 391,720
| ###
| 22.6
| 22.6
| 0.0 |
2016-Sep-27 Tue
| 36.44
| 36.45
| 35.73
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 36.53
| 36.88
| ###
| 36.8
|
|
| 77.4
| 77.4
| 2.6 |
2016-Sep-23 Fri
| 35.8
| 36.56
| 35.56
| 36.41
|
|
| ###
| ###
| ### |
2016-Sep-22 Thu
| 35.45
| ###
| ###
| 35.54
| 260,746
| 0
| ###
| ###
| 2.5 |
2016-Sep-21 Wed
| 35.42
| 35.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 36.26
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2016-Sep-19 Mon
| 35.79
| 35.79
| 34.78
| 34.86
|
|
| ###
| ###
| 2.5 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 529,977
| 0
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 34.7
| ###
| 34.59
| 34.88
|
|
| 71.7
| 71.7
| ### |
2016-Sep-14 Wed
| ###
| ###
| 36.325
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2016-Sep-13 Tue
| ###
| 37.56
| 36.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| 36.86
| 35.71
| 36.77
|
|
| 88.0
| 88.0
| ### |
2016-Sep-09 Fri
| 36.53
| ###
| 36.42
| ###
| 475,280
| 8,654,848
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| 36.73
| 35.79
| 36.52
|
|
| 86.2
| 86.2
| 2.6 |
2016-Sep-07 Wed
| ###
| 36.4
| ###
| ###
| 686,584
| 12,495,828
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 35.57
| ###
| 35.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 35.81
| ###
| 35.41
| 35.52
| 347,020
| 6,143,989
| 24.4
| 24.4
| 2.5 |
2016-Sep-02 Fri
| 35.2
| 35.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 36.72
| 36.75
| ###
| ###
| 921,975
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| 37.4
| 36.73
| 36.85
|
|
| 31.5
| 31.5
| 2.6 |
2016-Aug-30 Tue
| ###
| 38.2
| ###
| ###
| 571,028
| ###
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 37.22
| ###
| 36.87
| 37.72
|
|
| ###
| ###
| 2.7 |
2016-Aug-26 Fri
| 36.24
| ###
| 36.23
| ###
| 1,359,673
| 24,630,476
| 89.3
| 89.3
| 0.0 |
2016-Aug-25 Thu
| ###
| 36.88
| 34.5
| 36.23
|
|
| 79.2
| 79.2
| 2.6 |
2016-Aug-24 Wed
| 35.85
| 36.28
| 35.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 34.83
| ###
| 587,576
| ###
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| 34.8
| ###
| 398,670
| 6,936,857
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 35.28
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Aug-18 Thu
| ###
| 36.73
| ###
| ###
| 488,782
| 8,976,481
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 35.42
| 36.53
| ###
| 36.47
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 35.5
| ###
| 35.2
| 35.55
|
|
| ###
| ###
| ### |
2016-Aug-15 Mon
| 34.25
| 35.7
| 33.83
| ###
| 572,528
| ###
| 89.4
| 89.4
| 0.0 |
2016-Aug-12 Fri
| ###
| 34.53
| 32.7
| 34.28
| 710,874
| 23,896,029
| ###
| ###
| 2.4 |
2016-Aug-11 Thu
| 32.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| 33.54
| ###
| ###
| 254,880
| ###
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 33.55
| 33.75
| ###
| ###
| 580,556
| 9,796,882
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| 33.52
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2016-Aug-05 Fri
| ###
| 31.85
| ###
| ###
| 321,349
| 5,117,482
| 79.3
| 79.3
| 0.0 |
2016-Aug-04 Thu
| 31.54
| 31.57
| 30.725
| 30.86
|
|
| 14.5
| 14.5
| 2.2 |
2016-Aug-03 Wed
| 31.8
| 31.82
| ###
| 31.2
| 391,170
| ###
| 23.0
| 23.0
| 2.2 |
2016-Aug-02 Tue
| ###
| 32.2
| 31.86
| 31.88
|
|
| 38.1
| 38.1
| 2.3 |
2016-Aug-01 Mon
| 32.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 31.51
| 32.2
| 31.51
| ###
| 467,928
| 14,905,846
| 85.2
| 85.2
| 0.0 |
2016-Jul-28 Thu
| 31.4
| 31.73
| ###
| 31.5
|
|
| 68.8
| 68.8
| 2.3 |
2016-Jul-27 Wed
| 31.2
| 31.5
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2016-Jul-26 Tue
| ###
| 31.41
| 30.85
| ###
| 490,587
| 15,271,973
| 27.7
| 27.7
| 0.0 |
2016-Jul-25 Mon
| 31.79
| 31.79
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| 31.86
|
|
| 16.4
| 16.4
| 2.3 |
2016-Jul-21 Thu
| ###
| ###
| ###
| 32.79
| 395,779
| 0
| ###
| ###
| 2.3 |
2016-Jul-20 Wed
| 32.25
| 32.44
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 32.41
| 32.46
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 31.88
| 32.29
|
|
| 78.7
| 78.7
| ### |
2016-Jul-14 Thu
| 32.2
| ###
| 31.72
| ###
| 271,048
| 4,298,821
| 27.1
| 27.1
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| 31.71
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2016-Jul-12 Tue
| 31.57
| 32.24
| 31.5
| 31.85
|
|
| 79.4
| 79.4
| 2.3 |
2016-Jul-11 Mon
| 31.2
| 31.7
| ###
| 31.42
|
|
| 72.4
| 72.4
| 2.2 |
2016-Jul-08 Fri
| 30.56
| ###
| 30.54
| 30.71
|
|
| ###
| ###
| ### |
2016-Jul-07 Thu
| ###
| ###
| 30.57
| ###
| 394,449
| 6,029,152
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 30.85
| ###
| 30.49
| 30.7
| 273,089
| 4,163,241
| ###
| ###
| 2.2 |
2016-Jul-05 Tue
| ###
| ###
| 30.75
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| 31.26
| 31.5
|
|
| ###
| ###
| 2.3 |
2016-Jul-01 Fri
| ###
| ###
| 31.5
| 31.85
| 497,276
| ###
| ###
| ###
| 2.3 |
2016-Jun-30 Thu
| ###
| 31.76
| ###
| 31.58
|
|
| ###
| ###
| 2.3 |
2016-Jun-29 Wed
| ###
| ###
| 30.28
| 30.8
|
|
| 78.2
| 78.2
| 2.2 |
2016-Jun-28 Tue
| 30.43
| 30.45
| 29.87
| ###
| 569,072
| ###
| 21.0
| 21.0
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 30.7
|
|
| ###
| ###
| 2.2 |
2016-May-27 Fri
| ###
| 33.22
| 32.79
| 32.79
|
|
| ###
| ###
| 2.3 |
2016-May-26 Thu
| ###
| 33.445
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2016-May-25 Wed
| 32.48
| 33.53
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2016-May-24 Tue
| 32.89
| ###
| ###
| 31.88
| 3,269,882
| 0
| 12.3
| 12.3
| 2.3 |
2016-May-23 Mon
| 36.84
| 37.42
| ###
| 33.55
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| ###
| ###
| 36.84
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| ###
| ###
| ###
| 34.8
| 831,351
| 0
| ###
| ###
| 2.5 |
2016-May-18 Wed
| 36.51
| 36.58
| 35.56
| ###
| 875,020
| 31,561,971
| 23.9
| 23.9
| 0.0 |
2016-May-17 Tue
| 37.4
| 37.58
| 36.57
| 36.73
|
|
| ###
| ###
| ### |
2016-May-16 Mon
| 37.86
| ###
| 37.26
| 37.4
|
|
| ###
| ###
| ### |
2016-May-13 Fri
| 38.72
| 39.43
| 37.83
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-May-12 Thu
| 39.2
| 39.48
| 38.375
| 38.71
| 430,573
| ###
| ###
| ###
| ### |
2016-May-11 Wed
| 40.88
| 40.88
| ###
| ###
| 638,676
| ###
| 7.5
| 7.5
| 0.0 |
2016-May-10 Tue
| 39.29
| 40.44
| ###
| 40.4
|
|
| ###
| ###
| 2.9 |
2016-May-09 Mon
| 39.5
| 39.5
| ###
| ###
| 572,145
| ###
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| 39.54
| 37.44
| 39.5
|
|
| ###
| ###
| ### |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2016-May-04 Wed
| ###
| 38.2
| 37.71
| 37.81
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| 38.7
| 38.7
| 37.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| 39.45
| ###
| 38.8
|
|
| 27.6
| 27.6
| ### |
2016-Apr-29 Fri
| 39.89
| 39.89
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2016-Apr-28 Thu
| 39.71
| ###
| 39.45
| 39.73
|
|
| 69.2
| 69.2
| 2.8 |
2016-Apr-27 Wed
| ###
| 39.86
| 38.78
| 39.22
| 277,782
| 10,922,388
| ###
| ###
| ### |
2016-Apr-26 Tue
| 40
| ###
| ###
| ###
| 346,042
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| 39.21
| ###
| 351,275
| 6,886,746
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 40.76
| ###
| 39.81
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Apr-20 Wed
| 40.41
| 40.52
| 39.56
| 39.72
|
|
| 21.9
| 21.9
| 2.8 |
2016-Apr-19 Tue
| 40.54
| ###
| ###
| 40.41
|
|
| 35.4
| 35.4
| ### |
2016-Apr-18 Mon
| ###
| ###
| 39.87
| 40
| 789,885
| 15,746,357
| ###
| ###
| 2.9 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 447,221
| 0
| 73.8
| 73.8
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 41.49
| ###
| 368,157
| ###
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 42.26
| 42.58
| 41.79
| ###
| 196,471
| 8,288,129
| 27.6
| 27.6
| 0.0 |
2016-Apr-12 Tue
| ###
| 42.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| 41.5
| 41.7
| 241,048
| 5,001,746
| 30.3
| 30.3
| 3.0 |
2016-Apr-08 Fri
| ###
| 41.89
| 40.51
| 41.87
|
|
| 88.4
| 88.4
| ### |
2016-Apr-07 Thu
| 42.59
| 42.59
| 40.74
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2016-Apr-06 Wed
| 42.4
| 42.74
| 41.76
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Apr-05 Tue
| 42.78
| 43.26
| 42.24
| 42.43
|
|
| ###
| ###
| ### |
2016-Apr-04 Mon
| ###
| ###
| ###
| 42.84
| 260,987
| 0
| 79.9
| 79.9
| ### |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2016-Mar-31 Thu
| ###
| 43.57
| ###
| 43.23
|
|
| ###
| ###
| 3.1 |
2016-Mar-30 Wed
| 42.53
| ###
| ###
| 42.57
| 723,142
| 0
| 74.5
| 74.5
| ### |
2016-Mar-29 Tue
| 42.81
| 43.25
| 42.23
| 42.23
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 42.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| 42.49
| ###
| ###
| 42.4
| 927,888
| 0
| 36.6
| 36.6
| 3.0 |
2016-Mar-22 Tue
| 43.4
| 43.79
| ###
| 43.25
| 315,683
| 6,911,879
| ###
| ###
| ### |
2016-Mar-21 Mon
| 43.55
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Mar-18 Fri
| 43.77
| ###
| ###
| ###
| 1,158,326
| 0
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 44
| ###
| 43.4
| ###
| 766,427
| ###
| 24.5
| 24.5
| 0.0 |
2016-Mar-16 Wed
| 44.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 44.84
| ###
| ###
| 44.2
|
|
| 30.8
| 30.8
| 3.2 |
2016-Mar-14 Mon
| ###
| ###
| ###
| 44.84
| 408,589
| 0
| 86.0
| 86.0
| 3.2 |
2016-Mar-11 Fri
| ###
| ###
| 43.22
| 43.85
| 704,521
| ###
| 72.0
| 72.0
| 3.1 |
2016-Mar-10 Thu
| 43.29
| ###
| 42.87
| 43.47
|
|
| ###
| ###
| ### |
2016-Mar-09 Wed
| 42.5
| ###
| 42.44
| ###
| 276,849
| ###
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 43.4
| 42.4
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Mar-04 Fri
| ###
| 43.87
| ###
| 43.84
|
|
| 70.3
| 70.3
| ### |
2016-Mar-03 Thu
| 42.55
| ###
| 42.47
| ###
| 542,354
| 11,516,887
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 41.5
| 42.44
| 41.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 41.28
| ###
| ###
| 41.86
| 427,722
| 0
| ###
| ###
| ### |
2016-Feb-29 Mon
| 41.58
| ###
| 40.75
| 41.4
| 566,224
| ###
| ###
| ###
| 3.0 |
2016-Feb-26 Fri
| 40.4
| 41.89
| ###
| ###
| 582,756
| 12,205,824
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 40
| 40.41
| 38.5
| 40.26
|
|
| ###
| ###
| 2.9 |
2016-Feb-24 Wed
| ###
| ###
| ###
| 40.28
| 508,645
| 0
| ###
| ###
| 2.9 |
2016-Feb-23 Tue
| ###
| ###
| ###
| 40.5
| 330,721
| 0
| 19.3
| 19.3
| 2.9 |
2016-Feb-22 Mon
| 40
| ###
| 39.88
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2016-Feb-19 Fri
| 40.49
| 40.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 39.89
| 40.82
| 39.81
| 40.49
|
|
| ###
| ###
| 2.9 |
2016-Feb-17 Wed
| 39.47
| 39.89
| ###
| 39.75
|
|
| 76.0
| 76.0
| ### |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 315,981
| 0
| 71.4
| 71.4
| 0.0 |
2016-Feb-15 Mon
| ###
| 38.74
| 37.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 37.74
| ###
| 37.26
| 332,622
| 6,276,577
| ###
| ###
| ### |
2016-Feb-11 Thu
| 38.5
| 38.53
| ###
| ###
| 270,252
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| 39.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 39.46
| 39.75
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2016-Feb-08 Mon
| ###
| 39.57
| ###
| 39.51
|
|
| 81.1
| 81.1
| 2.8 |
2016-Feb-05 Fri
| ###
| ###
| ###
| 38.5
| 384,325
| 0
| ###
| ###
| 2.8 |
2016-Feb-04 Thu
| 39.55
| 39.55
| ###
| 38.58
|
|
| 12.1
| 12.1
| 2.8 |
2016-Feb-03 Wed
| ###
| 39.88
| 38.72
| ###
| 385,374
| ###
| 78.9
| 78.9
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 39.4
| 39.8
| 447,542
| 8,816,577
| ###
| ###
| 2.8 |
2016-Feb-01 Mon
| 39.7
| 40.2
| 39.44
| 40
|
|
| 79.0
| 79.0
| 2.9 |
2016-Jan-29 Fri
| 38.88
| ###
| 38.76
| ###
| 347,225
| 6,729,220
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| 39.47
| 38.59
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Jan-27 Wed
| ###
| 39.51
| 38.72
| 39.25
| 351,680
| ###
| ###
| ###
| ### |
2016-Jan-25 Mon
| 39.52
| 39.73
| ###
| ###
| 217,346
| 4,317,578
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| 38.56
| 37.43
| 38.28
|
|
| ###
| ###
| 2.7 |
2016-Jan-20 Wed
| 37.28
| 38.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| 36.56
| 37.27
| 208,184
| ###
| 72.1
| 72.1
| 2.7 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 228,775
| 0
| 76.5
| 76.5
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| 37.23
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| 37.5
| ###
| 37.28
| 37.45
| 280,287
| 5,224,549
| 34.0
| 34.0
| 2.7 |
2016-Jan-13 Wed
| 37.72
| 38.28
| 37.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 37.79
| ###
| 37.44
| 37.55
| 354,156
| ###
| 33.5
| 33.5
| 2.7 |
2016-Jan-11 Mon
| 37.5
| 37.81
| ###
| 37.77
| 300,540
| ###
| ###
| ###
| 2.7 |
2016-Jan-08 Fri
| 37.8
| ###
| 37.79
| ###
| 346,973
| 6,556,054
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 39.28
| 39.28
| 38.42
| 38.56
|
|
| ###
| ###
| 2.8 |
2016-Jan-06 Wed
| 40.44
| ###
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 39.53
| 40.77
| 38.82
| 40.44
|
|
| ###
| ###
| 2.9 |
2016-Jan-04 Mon
| 39.89
| 40.27
| ###
| ###
| 204,246
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 40
| ###
| 39.47
| 39.89
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 39.85
| ###
| 39.54
| 40
|
|
| 73.1
| 73.1
| 2.9 |
2015-Dec-29 Tue
| ###
| 39.54
| 38.44
| 39.51
| 311,380
| ###
| 83.6
| 83.6
| 2.8 |
2015-Dec-24 Thu
| 38.45
| 38.81
| 38.4
| 38.52
|
|
| 71.9
| 71.9
| ### |
2015-Dec-23 Wed
| ###
| ###
| ###
| 38.2
| 267,684
| 0
| ###
| ###
| 2.7 |
2015-Dec-22 Tue
| 37.73
| ###
| 37.71
| 38.88
|
|
| 89.1
| 89.1
| 2.8 |
2015-Dec-21 Mon
| ###
| ###
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 36.8
| 37.47
| ###
| ###
| 474,974
| ###
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 35.53
| ###
| 35.26
| 36.71
|
|
| ###
| ###
| 2.6 |
2015-Dec-16 Wed
| 34.72
| 35.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| 34.58
| 34.74
| 388,071
| 6,709,747
| ###
| ###
| ### |
2015-Dec-10 Thu
| ###
| ###
| 34.58
| ###
| 381,376
| ###
| 29.3
| 29.3
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 528,124
| 0
| 24.8
| 24.8
| 0.0 |
2015-Dec-08 Tue
| 35.22
| 35.585
| ###
| 35.48
| 354,486
| ###
| 83.0
| 83.0
| 2.5 |
2015-Dec-07 Mon
| ###
| 36.25
| 35.26
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Dec-04 Fri
| 35.72
| ###
| ###
| 35.49
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 36.21
| ###
| ###
| 36.21
| 335,873
| 0
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 36.85
| 37.45
| ###
| 36.56
| 365,425
| 6,842,583
| ###
| ###
| ### |
2015-Dec-01 Tue
| ###
| ###
| 35.8
| 36.87
| 315,479
| 5,647,074
| ###
| ###
| ### |
2015-Nov-30 Mon
| 35.72
| ###
| 35.2
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| 35.83
| 272,229
| 0
| ###
| ###
| ### |
2015-Nov-26 Thu
| 36.21
| 36.87
| 35.49
| ###
| 263,949
| 9,549,674
| 21.0
| 21.0
| 0.0 |
2015-Nov-25 Wed
| ###
| 36.29
| 35.81
| ###
| 300,023
| 10,815,829
| 78.0
| 78.0
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 35.87
| ###
| 306,171
| 5,491,176
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 36.7
| ###
| 36.52
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2015-Nov-20 Fri
| 37.24
| 37.48
| ###
| 36.72
| 287,257
| ###
| 19.6
| 19.6
| 2.6 |
2015-Nov-19 Thu
| ###
| ###
| 36.58
| ###
| 365,489
| ###
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| 36.78
| ###
| ###
| 361,874
| ###
| 85.3
| 85.3
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 35.75
| ###
| 660,854
| ###
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 217,257
| 0
| 21.3
| 21.3
| 0.0 |
2015-Nov-13 Fri
| 36.85
| ###
| 36.2
| 36.51
| 242,780
| ###
| ###
| ###
| 2.6 |
2015-Nov-12 Thu
| 36.82
| 37.58
| 36.76
| 37.49
| 193,527
| ###
| ###
| ###
| 2.7 |
2015-Nov-11 Wed
| ###
| ###
| 36.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 37.2
| 36.51
| 36.78
|
|
| 27.5
| 27.5
| 2.6 |
2015-Nov-09 Mon
| 37.7
| 38.27
| ###
| 37.44
|
|
| ###
| ###
| 2.7 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
| 379,759
| 0
| 74.2
| 74.2
| 0.0 |
2015-Nov-05 Thu
| 37.47
| 37.74
| 37.175
| 37.48
|
|
| ###
| ###
| 2.7 |
2015-Nov-04 Wed
| ###
| ###
| 37.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 37.52
| 38.25
| ###
| 37.4
| 374,989
| ###
| ###
| ###
| ### |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 281,679
| 0
| 21.6
| 21.6
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| 38.23
| 238,048
| 0
| ###
| ###
| ### |
2015-Oct-28 Wed
| ###
| 39.27
| 38.71
| 38.84
|
|
| ###
| ###
| 2.8 |
2015-Oct-27 Tue
| 39.2
| 39.29
| ###
| ###
| 316,647
| ###
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 39.45
| 39.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 38.88
| ###
| 370,654
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 38.8
| ###
| 38.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| 39.24
| 39.24
| ###
| 38.83
|
|
| ###
| ###
| ### |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Oct-19 Mon
| 39.8
| 40.21
| 38.89
| ###
| 542,779
| ###
| 21.4
| 21.4
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| 39.79
|
|
| 86.0
| 86.0
| 2.8 |
2015-Oct-15 Thu
| ###
| 38.82
| ###
| 38.71
| 210,370
| 4,083,281
| 66.9
| 66.9
| ### |
2015-Oct-14 Wed
| 38.21
| 38.41
| 37.52
| ###
| 330,540
| 12,548,951
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 38.5
| 38.555
| 37.53
| 37.59
| 354,621
| ###
| ###
| ###
| 2.7 |
2015-Oct-12 Mon
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2015-Oct-09 Fri
| 38.27
| 38.74
| ###
| 38.51
|
|
| 74.2
| 74.2
| ### |
2015-Oct-08 Thu
| ###
| ###
| 37.72
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 37.55
| 38.22
| 37.45
| ###
| 425,254
| 16,089,485
| 80.6
| 80.6
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| 37.28
| 448,743
| 0
| ###
| ###
| 2.7 |
2015-Oct-05 Mon
| 36.71
| 37.51
| 36.7
| 37.44
| 215,846
| ###
| 82.5
| 82.5
| 2.7 |
2015-Oct-02 Fri
| ###
| ###
| ###
| 36.71
|
|
| 78.5
| 78.5
| 2.6 |
2015-Oct-01 Thu
| ###
| ###
| ###
| 36.4
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| 35.4
| ###
| 35.22
| ###
| 403,070
| ###
| 80.2
| 80.2
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| 35.43
| 584,882
| 0
| 26.6
| 26.6
| ### |
2015-Sep-28 Mon
| ###
| ###
| ###
| 36.52
|
|
| 89.4
| 89.4
| 2.6 |
2015-Sep-25 Fri
| 34.56
| 35.77
| ###
| 35.43
| 620,945
| ###
| ###
| ###
| ### |
2015-Sep-24 Thu
| 34.25
| 34.72
| 33.87
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Sep-23 Wed
| ###
| 35.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 35.7
| ###
| ###
| 35.44
|
|
| ###
| ###
| ### |
2015-Sep-21 Mon
| ###
| ###
| ###
| 35.44
|
|
| ###
| ###
| ### |
2015-Sep-18 Fri
| 36.25
| ###
| ###
| 36.8
| 499,148
| 0
| 79.2
| 79.2
| 2.6 |
2015-Sep-17 Thu
| ###
| 36.59
| 35.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 35.7
| 35.82
| ###
| 35.46
|
|
| 19.3
| 19.3
| 2.5 |
2015-Sep-15 Tue
| 36.75
| 36.75
| ###
| 36.29
| 297,125
| 5,459,671
| ###
| ###
| 2.6 |
2015-Sep-14 Mon
| ###
| ###
| 36.48
| ###
| 333,959
| ###
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| 36.81
| 35.22
| 36.52
| 293,123
| 10,556,824
| ###
| ###
| 2.6 |
2015-Sep-10 Thu
| 36.7
| 36.7
| 35.52
| 35.56
| 485,646
| 17,536,677
| ###
| ###
| 2.5 |
2015-Sep-09 Wed
| ###
| ###
| 36.24
| 37.23
| 421,842
| 7,643,777
| ###
| ###
| ### |
2015-Sep-08 Tue
| ###
| ###
| 35.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 36.45
| 36.45
| 35.025
| 35.49
| 485,257
| 17,341,872
| ###
| ###
| ### |
2015-Sep-04 Fri
| 36.89
| ###
| 36.22
| 36.53
|
|
| 24.2
| 24.2
| ### |
2015-Sep-03 Thu
| 37.2
| ###
| 36.55
| ###
| 507,428
| 9,273,246
| 32.6
| 32.6
| 0.0 |
2015-Sep-02 Wed
| ###
| 37.22
| 36.41
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 36.4
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Aug-28 Fri
| ###
| 37.72
| 36.4
| 36.4
|
|
| 20.9
| 20.9
| ### |
2015-Aug-27 Thu
| ###
| 37.23
| ###
| ###
| 1,113,555
| 20,728,826
| 95.7
| 95.7
| 0.0 |
2015-Aug-26 Wed
| 30.53
| ###
| 30.5
| 32.29
| 668,175
| ###
| 91.6
| 91.6
| ### |
2015-Aug-25 Tue
| ###
| 30.88
| 29.88
| 30.88
| 1,252,527
| 38,051,770
| ###
| ###
| 2.2 |
2015-Aug-24 Mon
| ###
| 31.4
| 30.77
| ###
| 795,586
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 32.8
| 32.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| 33.46
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| 34.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| 34.47
| ###
| 33.51
|
|
| 26.0
| 26.0
| ### |
2015-Aug-17 Mon
| ###
| 35.75
| 34.21
| 34.24
|
|
| ###
| ###
| 2.4 |
2015-Aug-14 Fri
| ###
| ###
| 34.7
| 34.81
|
|
| 29.6
| 29.6
| ### |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 913,451
| 0
| 94.6
| 94.6
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 517,521
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 34.42
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Aug-07 Fri
| 34.24
| 34.44
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2015-Aug-06 Thu
| 34.26
| 34.87
| ###
| 34.49
| 303,758
| 5,296,020
| ###
| ###
| ### |
2015-Aug-05 Wed
| ###
| ###
| 33.84
| 34.26
| 596,176
| ###
| 22.7
| 22.7
| 2.4 |
2015-Aug-04 Tue
| 35.76
| 35.84
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2015-Aug-03 Mon
| ###
| ###
| 35.4
| 35.74
|
|
| 30.5
| 30.5
| 2.6 |
2015-Jul-31 Fri
| ###
| ###
| 34.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 36.25
| ###
| 35.51
| 35.51
| 473,174
| ###
| 14.8
| 14.8
| ### |
2015-Jul-29 Wed
| ###
| 36.29
| 35.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 35.8
| ###
| ###
| 35.4
| 338,228
| 0
| 23.4
| 23.4
| 2.5 |
2015-Jul-27 Mon
| 35.51
| 36.25
| 35.26
| ###
| 357,521
| ###
| 83.7
| 83.7
| 0.0 |
2015-Jul-24 Fri
| 35.8
| ###
| 35.5
| ###
| 312,972
| 5,555,253
| 30.3
| 30.3
| 0.0 |
2015-Jul-23 Thu
| ###
| 35.86
| ###
| 35.84
|
|
| ###
| ###
| 2.6 |
2015-Jul-22 Wed
| 35.7
| 35.8
| ###
| 35.26
| 550,157
| ###
| ###
| ###
| 2.5 |
2015-Jul-21 Tue
| 34.73
| 35.78
| 34.71
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 34.75
| 34.27
| 34.73
| 287,288
| ###
| 73.1
| 73.1
| ### |
2015-Jul-17 Fri
| ###
| ###
| ###
| 34.55
|
|
| 15.6
| 15.6
| 2.5 |
2015-Jul-16 Thu
| 35.2
| 35.83
| 34.52
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Jul-15 Wed
| 33.59
| ###
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| 33.42
|
|
| 68.9
| 68.9
| 2.4 |
2015-Jul-13 Mon
| ###
| 33.42
| ###
| ###
| 329,853
| 5,511,843
| 74.1
| 74.1
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| 32.82
| ###
| 479,350
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2015-Jul-07 Tue
| 33.5
| ###
| 33.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| ###
| 33.73
| ###
| ###
| 499,074
| 8,416,883
| 22.0
| 22.0
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 602,025
| 0
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| 33.8
| ###
| 656,989
| ###
| 20.0
| 20.0
| 0.0 |
2015-Jul-01 Wed
| ###
| 34.28
| 33.8
| ###
| 719,472
| 24,490,826
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 34.24
| 34.54
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
| 1,235,745
| 0
| 28.3
| 28.3
| 0.0 |
2015-Jun-26 Fri
| 34.25
| ###
| ###
| 35.2
| 2,297,641
| 0
| 90.1
| 90.1
| 2.5 |
2015-Jun-25 Thu
| 34.7
| ###
| 33.2
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| 34.21
| 2,884,851
| 0
| 4.1
| 4.1
| ### |
2015-Jun-23 Tue
| ###
| 44.59
| ###
| 37.51
| 2,406,084
| 53,643,642
| ###
| ###
| ### |
2015-Jun-22 Mon
| ###
| ###
| 43.28
| 43.41
| 555,229
| 12,015,155
| 20.7
| 20.7
| ### |
2015-Jun-19 Fri
| ###
| ###
| ###
| 43.78
|
|
| ###
| ###
| 3.1 |
2015-Jun-18 Thu
| ###
| 43.58
| 42.85
| 43.56
| 413,182
| ###
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| 43.77
| 42.58
| 43.23
| 262,428
| 11,330,328
| 75.4
| 75.4
| 3.1 |
2015-Jun-16 Tue
| 42.89
| ###
| ###
| ###
| 411,285
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 43.29
| 43.52
| 42.76
| 42.89
| 243,985
| ###
| 27.5
| 27.5
| ### |
2015-Jun-12 Fri
| ###
| 43.84
| 42.87
| 43.4
| 251,422
| ###
| ###
| ###
| ### |
2015-Jun-11 Thu
| 43.5
| 43.71
| ###
| ###
| 329,246
| 7,195,671
| 21.6
| 21.6
| 0.0 |
2015-Jun-10 Wed
| ###
| 43.41
| 42.71
| 43
| 297,629
| ###
| 31.6
| 31.6
| ### |
2015-Jun-09 Tue
| ###
| ###
| 43.42
| 43.47
| 296,658
| 6,440,445
| ###
| ###
| ### |
2015-Jun-05 Fri
| 42.89
| ###
| ###
| 43.47
| 385,426
| 0
| ###
| ###
| ### |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 44.51
| 44.53
| ###
| ###
| 356,075
| ###
| 24.2
| 24.2
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 44.55
| ###
| 308,181
| ###
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 45.41
| ###
| 256,826
| ###
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 46.79
| 46
| 46.55
| 431,743
| ###
| ###
| ###
| 3.3 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
| 276,249
| 0
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 46.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 46.23
| 46.8
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-May-25 Mon
| 45.78
| 46.53
| 45.78
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 45.8
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2015-May-21 Thu
| ###
| ###
| 46.28
| 46.4
| 294,681
| ###
| ###
| ###
| 3.3 |
2015-May-20 Wed
| 46.8
| ###
| ###
| 46.42
|
|
| ###
| ###
| 3.3 |
2015-May-19 Tue
| ###
| ###
| ###
| 46.75
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 47
| 47.26
| 46.49
| 46.7
|
|
| 32.5
| 32.5
| 3.3 |
2015-May-15 Fri
| 46
| ###
| 46
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 45.81
| 45.85
| ###
| 45.85
| 318,288
| 7,296,752
| 69.7
| 69.7
| 3.3 |
2015-May-13 Wed
| ###
| ###
| 44.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 44.5
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-May-11 Mon
| 44.25
| ###
| 44.25
| 44.5
|
|
| 80.1
| 80.1
| 3.2 |
2015-May-08 Fri
| 43.81
| ###
| 43.43
| 43.84
| 378,457
| ###
| 69.5
| 69.5
| ### |
2015-May-07 Thu
| 43.2
| 43.22
| 42.79
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2015-May-06 Wed
| 44
| ###
| 43.25
| 43.73
| 536,281
| 11,597,076
| 31.7
| 31.7
| ### |
2015-May-05 Tue
| 44.2
| 44.77
| 43.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 43.2
| ###
| 43.2
| 43.87
|
|
| 81.3
| 81.3
| ### |
2015-May-01 Fri
| 43.23
| ###
| 42.54
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| 43.43
| 375,048
| 0
| 14.0
| 14.0
| 3.1 |
2015-Apr-29 Wed
| ###
| 44.8
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 44.25
| ###
| ###
| 544,087
| 12,037,924
| 87.7
| 87.7
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 42.8
| 417,029
| 0
| 82.7
| 82.7
| 3.1 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 567,471
| 0
| 84.0
| 84.0
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 40.27
| 40.8
|
|
| ###
| ###
| 2.9 |
2015-Apr-20 Mon
| 40.5
| 40.52
| ###
| 40.23
|
|
| ###
| ###
| ### |
2015-Apr-17 Fri
| 41
| 41.49
| ###
| 40.5
| 339,721
| ###
| 25.7
| 25.7
| 2.9 |
2015-Apr-16 Thu
| 40.79
| ###
| 40.45
| ###
| 435,078
| 8,799,452
| 71.2
| 71.2
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| 40
| 458,244
| 0
| 14.8
| 14.8
| 2.9 |
2015-Apr-14 Tue
| ###
| 42.185
| ###
| ###
| 418,175
| 8,820,356
| 12.0
| 12.0
| 0.0 |
2015-Apr-13 Mon
| 41.5
| ###
| 41.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 41.5
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Apr-09 Thu
| 41.2
| ###
| ###
| 41.44
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| 40.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 40
| 40.57
| ###
| ###
| 515,744
| ###
| 82.8
| 82.8
| 0.0 |
2015-Apr-02 Thu
| 39.83
| 39.83
| ###
| 39.46
| 406,656
| 8,098,554
| 20.3
| 20.3
| 2.8 |
2015-Apr-01 Wed
| 39.5
| 39.8
| ###
| 39.5
| 410,057
| ###
| ###
| ###
| ### |
2015-Mar-31 Tue
| 39.85
| ###
| 39.55
| ###
| 693,522
| ###
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 38.785
| ###
| 326,878
| 6,338,981
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 39.7
| 39.7
| 38.46
| 38.56
|
|
| 10.2
| 10.2
| 2.8 |
2015-Mar-25 Wed
| ###
| 40.2
| 39.72
| 39.76
|
|
| 25.3
| 25.3
| 2.8 |
2015-Mar-24 Tue
| 41.2
| 41.2
| 40.49
| 40.75
| 417,429
| 17,049,887
| 18.4
| 18.4
| ### |
2015-Mar-23 Mon
| 40.81
| ###
| 40.28
| 40.86
|
|
| ###
| ###
| 2.9 |
2015-Mar-20 Fri
| 40.8
| 40.89
| ###
| 40.7
|
|
| ###
| ###
| 2.9 |
2015-Mar-19 Thu
| ###
| ###
| 40.79
| 40.84
| 593,588
| 12,106,227
| 19.4
| 19.4
| 2.9 |
2015-Mar-18 Wed
| 40.4
| 40.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 40
| 40.43
| 39.2
| ###
| 493,823
| ###
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 40.48
| 40.49
| ###
| 39.7
|
|
| ###
| ###
| 2.8 |
2015-Mar-13 Fri
| ###
| ###
| ###
| 40.5
| 469,559
| 0
| ###
| ###
| 2.9 |
2015-Mar-12 Thu
| 41.2
| 41.49
| 40.5
| ###
| 389,956
| 15,986,246
| 17.3
| 17.3
| 0.0 |
2015-Mar-11 Wed
| 40.5
| ###
| ###
| ###
| 482,571
| 0
| 77.6
| 77.6
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 41.29
|
|
| 8.7
| 8.7
| ### |
2015-Mar-09 Mon
| ###
| 43.4
| 42.24
| 43.27
| 437,975
| 18,754,089
| 88.3
| 88.3
| ### |
2015-Mar-06 Fri
| 42.5
| ###
| 42.28
| 42.83
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| 42.76
| 42.76
| 41.53
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| 42.76
| 490,685
| 0
| 84.5
| 84.5
| 3.1 |
2015-Mar-03 Tue
| ###
| 42.54
| 41.57
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2015-Mar-02 Mon
| 41.73
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Feb-27 Fri
| 41.5
| 41.73
| 40.85
| 41.26
| 1,270,683
| ###
| ###
| ###
| 2.9 |
2015-Feb-26 Thu
| 39.41
| ###
| 39.41
| 41.53
| 1,067,687
| 21,038,772
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Feb-24 Tue
| ###
| 39.89
| ###
| 39.5
| 1,198,859
| 23,911,242
| ###
| ###
| ### |
2015-Feb-23 Mon
| 36.4
| ###
| 35.21
| 35.25
|
|
| ###
| ###
| 2.5 |
2015-Feb-20 Fri
| 37.5
| 37.545
| 36.2
| ###
| 528,952
| 19,503,782
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| 37.51
| 343,773
| 0
| 76.0
| 76.0
| ### |
2015-Feb-18 Wed
| 36.72
| ###
| ###
| ###
| 491,877
| 0
| 73.2
| 73.2
| 0.0 |
2015-Feb-17 Tue
| ###
| 36.56
| ###
| 36.52
|
|
| 75.8
| 75.8
| 2.6 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 753,888
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 37.46
| 36.81
| 36.84
|
|
| ###
| ###
| ### |
2015-Feb-12 Thu
| ###
| ###
| ###
| 36.87
| 628,524
| 0
| 78.5
| 78.5
| ### |
2015-Feb-11 Wed
| 37.73
| 37.73
| 36.7
| 36.78
| 379,981
| ###
| 14.2
| 14.2
| 2.6 |
2015-Feb-10 Tue
| 37.76
| 37.76
| 36.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 37.26
| ###
| 37.21
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Feb-06 Fri
| 37.87
| ###
| ###
| 37.21
|
|
| 14.3
| 14.3
| 2.7 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 37.81
|
|
| 23.0
| 23.0
| ### |
2015-Feb-04 Wed
| 38.2
| 38.26
| 37.53
| 37.72
| 559,654
| 21,208,088
| 20.6
| 20.6
| 2.7 |
2015-Feb-03 Tue
| 37.88
| ###
| ###
| 37.72
| 988,441
| 0
| 22.8
| 22.8
| 2.7 |
2015-Feb-02 Mon
| 37.81
| ###
| 37.53
| 37.56
| 495,948
| ###
| 24.2
| 24.2
| 2.7 |
2015-Jan-30 Fri
| 37.71
| ###
| 37.71
| 37.81
|
|
| 73.2
| 73.2
| ### |
2015-Jan-29 Thu
| ###
| 37.59
| ###
| 37.59
| 801,255
| 15,059,587
| ###
| ###
| 2.7 |
2015-Jan-28 Wed
| 37.21
| 37.74
| ###
| 37.45
| 472,953
| 8,924,623
| ###
| ###
| 2.7 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 647,545
| 0
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 35.75
| 36.22
| 480,152
| ###
| ###
| ###
| 2.6 |
2015-Jan-22 Thu
| ###
| 35.55
| 34.74
| 35.46
|
|
| 84.2
| 84.2
| 2.5 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 628,341
| 0
| 91.6
| 91.6
| 0.0 |
2015-Jan-20 Tue
| 33.4
| 33.51
| ###
| ###
| 477,973
| ###
| 22.4
| 22.4
| 0.0 |
2015-Jan-19 Mon
| 33.85
| ###
| 33.2
| 33.45
| 381,987
| 6,340,984
| 22.2
| 22.2
| ### |
2015-Jan-16 Fri
| 33.8
| ###
| ###
| 33.46
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| 33.55
| 34.2
| ###
| ###
| 643,087
| 10,996,787
| 85.1
| 85.1
| 0.0 |
2015-Jan-14 Wed
| ###
| 34.22
| 33.29
| 33.55
| 788,451
| ###
| 21.4
| 21.4
| ### |
2015-Jan-13 Tue
| 34.24
| 34.51
| ###
| 34.22
|
|
| 31.2
| 31.2
| 2.4 |
2015-Jan-12 Mon
| ###
| ###
| ###
| 34.53
|
|
| ###
| ###
| ### |
2015-Jan-09 Fri
| 34.2
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Jan-08 Thu
| 33.84
| ###
| 33.21
| 33.55
|
|
| 25.2
| 25.2
| ### |
2015-Jan-07 Wed
| ###
| 33.54
| ###
| 33.45
| 870,081
| 14,591,258
| 71.8
| 71.8
| ### |
2015-Jan-06 Tue
| ###
| ###
| 32.75
| ###
| 682,086
| 11,169,158
| 82.1
| 82.1
| 0.0 |
2015-Jan-05 Mon
| 32.87
| ###
| 32.87
| 33.21
|
|
| 75.1
| 75.1
| 2.4 |
2015-Jan-02 Fri
| ###
| ###
| ###
| 32.84
| 312,221
| 0
| ###
| ###
| 2.3 |
2014-Dec-31 Wed
| 32.5
| 32.84
| 32.43
| ###
| 142,944
| 4,664,977
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| 32.45
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Dec-29 Mon
| ###
| 33.23
| 32.56
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2014-Dec-24 Wed
| 32.75
| 32.88
| 32.43
| 32.75
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 34.88
| 34.88
| 32.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| 33.74
| 31.85
| 33.47
|
|
| 84.2
| 84.2
| ### |
2014-Dec-18 Thu
| ###
| ###
| 31.41
| 31.87
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| ###
| ###
| 34.55
| ###
| 722,255
| 12,476,955
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 36.72
| ###
| 36.54
| ###
| 456,146
| 8,333,787
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 36.83
| ###
| 36.27
| 36.72
|
|
| ###
| ###
| 2.6 |
2014-Dec-12 Fri
| 37.5
| 37.82
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Dec-11 Thu
| 37.24
| 37.74
| ###
| ###
| 560,552
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 38.2
| 38.24
| 37.25
| 37.87
| 526,382
| 19,868,288
| 25.9
| 25.9
| ### |
2014-Dec-09 Tue
| ###
| ###
| ###
| 38.23
| 478,171
| 0
| 24.8
| 24.8
| ### |
2014-Dec-08 Mon
| 39.29
| 39.75
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| 38.725
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| 38.73
| 641,485
| 0
| 71.2
| 71.2
| ### |
2014-Dec-03 Wed
| ###
| 39.23
| ###
| ###
| 569,828
| 11,177,176
| 72.5
| 72.5
| 0.0 |
2014-Dec-02 Tue
| 40
| 40
| 38.56
| 38.7
|
|
| ###
| ###
| 2.8 |
2014-Dec-01 Mon
| 40.7
| 40.85
| 39.87
| 40
| 751,188
| 30,317,947
| 36.5
| 36.5
| 2.9 |
2014-Nov-28 Fri
| 40.8
| ###
| 40.43
| 40.43
| 356,253
| 7,201,654
| 29.4
| 29.4
| 2.9 |
2014-Nov-27 Thu
| 41.4
| ###
| 40.79
| ###
| 419,350
| 8,552,643
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| 41.57
| 40.24
| 41.27
|
|
| 86.1
| 86.1
| 2.9 |
2014-Nov-25 Tue
| ###
| ###
| 39.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 39.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 39.25
| 39.86
| 39.225
| 39.5
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| 38.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 39.5
| 39.51
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2014-Nov-18 Tue
| 39.81
| ###
| ###
| 39.5
| 351,342
| 0
| 26.7
| 26.7
| ### |
2014-Nov-17 Mon
| 40.26
| ###
| ###
| 39.76
|
|
| 25.2
| 25.2
| 2.8 |
2014-Nov-14 Fri
| 40.42
| 40.42
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2014-Nov-13 Thu
| ###
| 40.7
| ###
| ###
| 306,229
| ###
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| 40.89
| ###
| 40.29
|
|
| 32.2
| 32.2
| 2.9 |
2014-Nov-11 Tue
| 41.5
| 41.54
| 40.71
| 40.83
| 339,847
| ###
| 21.7
| 21.7
| ### |
2014-Nov-10 Mon
| 41.57
| 41.57
| 40.84
| ###
| 344,972
| 14,214,571
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 447,681
| 0
| 75.6
| 75.6
| 0.0 |
2014-Nov-06 Thu
| ###
| 41.78
| 40.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| 41.71
| 41.77
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Nov-04 Tue
| 41.51
| 41.77
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Nov-03 Mon
| ###
| 42.27
| ###
| 41.25
| 437,842
| ###
| ###
| ###
| ### |
2014-Oct-31 Fri
| ###
| 42.53
| 41.71
| ###
| 872,826
| ###
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 43.89
| ###
| 41.8
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2014-Oct-29 Wed
| 42.76
| 43.51
| ###
| 43.47
| 678,057
| ###
| 84.2
| 84.2
| ### |
2014-Oct-28 Tue
| ###
| 42.54
| ###
| 42.54
|
|
| ###
| ###
| 3.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 42.59
| 41.75
| ###
| 405,573
| ###
| 23.1
| 23.1
| 0.0 |
2014-Oct-23 Thu
| 42.5
| 42.79
| ###
| 42
| 434,846
| ###
| 22.4
| 22.4
| 3.0 |
2014-Oct-22 Wed
| 42
| 42.79
| ###
| 42.4
|
|
| 77.0
| 77.0
| 3.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| 41.55
|
|
| ###
| ###
| 3.0 |
2014-Oct-20 Mon
| 41.51
| ###
| 41.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 40.75
| ###
| 40.725
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2014-Oct-15 Wed
| 40.77
| 41.21
| 40.49
| 40.51
| 784,389
| ###
| 25.6
| 25.6
| ### |
2014-Oct-14 Tue
| 40.56
| ###
| ###
| 40.77
| 702,051
| 0
| 64.6
| 64.6
| 2.9 |
2014-Oct-13 Mon
| 41.51
| 41.52
| 40.76
| 40.8
| 677,858
| 27,887,078
| ###
| ###
| 2.9 |
2014-Oct-10 Fri
| ###
| 42.53
| ###
| 42.2
|
|
| 76.6
| 76.6
| 3.0 |
2014-Oct-09 Thu
| ###
| ###
| 42.56
| 42.84
| 431,128
| ###
| 72.7
| 72.7
| ### |
2014-Oct-08 Wed
| 42
| 42.51
| 41.76
| 42.51
|
|
| 82.9
| 82.9
| ### |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 301,481
| 0
| 32.7
| 32.7
| 0.0 |
2014-Oct-06 Mon
| 42.5
| 42.88
| 42.29
| 42.88
|
|
| ###
| ###
| 3.1 |
2014-Oct-03 Fri
| 42.57
| 42.72
| ###
| 42.54
|
|
| 28.0
| 28.0
| 3.0 |
2014-Oct-02 Thu
| 42.46
| ###
| 42.44
| 42.81
| 328,784
| ###
| ###
| ###
| 3.1 |
2014-Oct-01 Wed
| 42.49
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| 42.75
|
|
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| 43.21
| 42.46
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 43.28
| 43.28
| 42.59
| ###
| 532,077
| 22,844,725
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
| 378,321
| 0
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| 43.4
| 43.58
|
|
| 22.3
| 22.3
| 3.1 |
2014-Sep-23 Tue
| 44.44
| ###
| 43.52
| ###
| 618,572
| 13,460,126
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| 45.47
| 44.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| 45.49
| 44.88
| 45.49
|
|
| 77.6
| 77.6
| ### |
2014-Sep-18 Thu
| ###
| 45.73
| ###
| ###
| 458,773
| 10,489,844
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 45.45
| 45.45
| ###
| 45.2
| 294,483
| 6,692,126
| 35.2
| 35.2
| 3.2 |
2014-Sep-16 Tue
| ###
| 46.5
| ###
| 46.4
|
|
| 81.2
| 81.2
| 3.3 |
2014-Sep-15 Mon
| ###
| ###
| 45.58
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| 46.2
|
|
| 22.4
| 22.4
| ### |
2014-Sep-11 Thu
| ###
| ###
| 46.52
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Sep-10 Wed
| 46.78
| ###
| 46.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 47.28
| ###
| 47.25
|
|
| 85.1
| 85.1
| 3.4 |
2014-Sep-08 Mon
| 46.75
| 46.86
| ###
| 46.48
|
|
| 30.2
| 30.2
| ### |
2014-Sep-05 Fri
| 46.8
| 47.51
| ###
| 46.75
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| 46.81
| 47
| 476,777
| ###
| 28.1
| 28.1
| 3.4 |
2014-Sep-03 Wed
| ###
| ###
| 47.28
| 47.59
|
|
| 21.9
| 21.9
| ### |
2014-Sep-02 Tue
| 47.53
| 48.2
| 47.22
| ###
| 281,422
| 13,426,643
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| 47.75
| ###
| 47.56
|
|
| 81.6
| 81.6
| 3.4 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2014-Aug-28 Thu
| 47
| 47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 46.49
| ###
| 45.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 47.5
| ###
| ###
| 47.43
| 343,358
| 0
| ###
| ###
| 3.4 |
2014-Aug-25 Mon
| 46.47
| ###
| 46.46
| 47.24
|
|
| 84.1
| 84.1
| 3.4 |
2014-Aug-22 Fri
| 46.22
| ###
| ###
| 46.49
| 263,326
| 0
| ###
| ###
| ### |
2014-Aug-21 Thu
| 46.45
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-20 Wed
| ###
| 46.8
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2014-Aug-19 Tue
| 46.24
| 46.57
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2014-Aug-18 Mon
| ###
| 46.27
| 45.8
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2014-Aug-15 Fri
| 45.71
| 46.23
| 45.71
| 45.82
| 273,386
| 12,567,554
| ###
| ###
| 3.3 |
2014-Aug-14 Thu
| 45.4
| ###
| 45.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 45
| 45.4
|
|
| 73.4
| 73.4
| 3.2 |
2014-Aug-12 Tue
| ###
| 45.56
| ###
| 45.28
|
|
| 76.8
| 76.8
| 3.2 |
2014-Aug-11 Mon
| 44.84
| ###
| 44.24
| 44.29
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| ###
| ###
| 44.43
| 723,356
| 0
| 25.6
| 25.6
| ### |
2014-Aug-07 Thu
| 45.7
| ###
| ###
| 45.22
| 423,258
| 0
| ###
| ###
| 3.2 |
2014-Aug-06 Wed
| ###
| ###
| ###
| 45.88
| 583,473
| 0
| ###
| ###
| 3.3 |
2014-Aug-05 Tue
| 46.5
| 46.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 47.5
| 47.5
| 46.5
| 46.57
|
|
| 15.7
| 15.7
| ### |
2014-Aug-01 Fri
| 47
| 47.48
| 46.8
| 47
|
|
| ###
| ###
| 3.4 |
2014-Jul-31 Thu
| 47.52
| 47.88
| ###
| 47.5
|
|
| 32.9
| 32.9
| 3.4 |
2014-Jul-30 Wed
| 47.21
| 47.7
| 46.86
| 47.53
| 234,184
| ###
| ###
| ###
| ### |
2014-Jul-29 Tue
| ###
| 47.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 46.8
| ###
| 46.51
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| 46.8
| 482,544
| 0
| ###
| ###
| 3.3 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Jul-23 Wed
| 47.5
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| 47.25
| ###
| ###
| 402,745
| 9,514,850
| 83.0
| 83.0
| 0.0 |
2014-Jul-18 Fri
| ###
| 46.42
| 45.52
| 46.29
|
|
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| 47.155
| 46.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 45.85
| ###
| ###
| ###
| 290,423
| 0
| 80.4
| 80.4
| 0.0 |
2014-Jul-15 Tue
| 46.26
| 46.28
| 45.77
| 46
| 351,674
| ###
| 32.8
| 32.8
| 3.3 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 45.72
|
|
| ###
| ###
| 3.3 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jul-10 Thu
| 45.52
| 45.73
| ###
| 45.51
| 333,386
| 7,622,870
| ###
| ###
| ### |
2014-Jul-09 Wed
| ###
| ###
| ###
| 45.5
|
|
| ###
| ###
| 3.3 |
2014-Jul-08 Tue
| 46.75
| 46.89
| ###
| 46.55
| 358,580
| ###
| ###
| ###
| 3.3 |
2014-Jul-07 Mon
| ###
| ###
| ###
| 47
|
|
| ###
| ###
| 3.4 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2014-Jul-03 Thu
| 46.2
| 46.73
| 45.87
| ###
| 614,079
| 28,431,857
| 71.8
| 71.8
| 0.0 |
2014-Jul-02 Wed
| 45.5
| 45.72
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Jul-01 Tue
| ###
| 45.87
| 44.54
| 45.5
| 684,243
| ###
| 80.2
| 80.2
| 3.3 |
2014-Jun-30 Mon
| ###
| 44.73
| ###
| 44.45
| 418,557
| 9,361,027
| ###
| ###
| 3.2 |
2014-Jun-27 Fri
| ###
| ###
| ###
| 44.48
|
|
| ###
| ###
| 3.2 |
2014-Jun-26 Thu
| ###
| ###
| ###
| 44.8
|
|
| ###
| ###
| 3.2 |
2014-Jun-25 Wed
| 43.7
| 44.85
| 42.84
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2014-Jun-24 Tue
| 44.51
| 44.85
| 44.25
| 44.5
| 371,623
| ###
| 32.1
| 32.1
| 3.2 |
2014-Jun-23 Mon
| 45.24
| 45.72
| 44.83
| ###
| 364,544
| 16,504,729
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 45.51
| 45.77
| 44.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 45.5
| ###
| 45.4
| ###
| 779,320
| ###
| 75.0
| 75.0
| 0.0 |
2014-Jun-18 Wed
| ###
| 45.89
| ###
| 45.4
| 891,971
| 20,466,274
| ###
| ###
| 3.2 |
2014-Jun-17 Tue
| 44.29
| ###
| 43.75
| 44.84
|
|
| 81.5
| 81.5
| 3.2 |
2014-Jun-16 Mon
| 44
| 44.75
| 43.72
| 44.58
|
|
| 81.4
| 81.4
| 3.2 |
2014-Jun-13 Fri
| 44
| 44.22
| 43.2
| 43.53
|
|
| 20.8
| 20.8
| ### |
2014-Jun-12 Thu
| ###
| ###
| 44.76
| 44.76
|
|
| ###
| ###
| 3.2 |
2014-Jun-11 Wed
| ###
| 46.87
| 44.82
| 46.43
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 940,023
| 0
| 17.9
| 17.9
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| 46.25
| ###
| 574,646
| 13,288,688
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 48.8
| ###
| ###
| 47.2
|
|
| ###
| ###
| ### |
2014-Jun-04 Wed
| 49.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 50.48
| 50.48
| 49.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 50
| 50.58
| ###
| 50.48
|
|
| 81.3
| 81.3
| 3.6 |
2014-May-30 Fri
| 50.7
| 50.86
| 49.78
| 49.78
|
|
| 16.1
| 16.1
| 3.6 |
2014-May-29 Thu
| ###
| ###
| 50.42
| 50.71
| 316,978
| ###
| 73.5
| 73.5
| 3.6 |
2014-May-28 Wed
| ###
| 50.87
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2014-May-27 Tue
| ###
| 50.75
| ###
| 50.59
|
|
| 80.1
| 80.1
| ### |
2014-May-26 Mon
| ###
| 50.73
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2014-May-23 Fri
| 50.45
| ###
| 49.81
| 49.88
| 356,022
| 8,866,727
| 19.3
| 19.3
| 3.6 |
2014-May-22 Thu
| 49.81
| 50.58
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2014-May-21 Wed
| ###
| 49.82
| ###
| ###
| 245,349
| 6,111,643
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 49.52
| ###
| 48.86
| 49.79
|
|
| 77.7
| 77.7
| ### |
2014-May-19 Mon
| ###
| 50.51
| 48.85
| 48.85
| 417,882
| 20,760,377
| ###
| ###
| ### |
2014-May-16 Fri
| ###
| ###
| 49.89
| 49.89
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| ###
| ###
| 51.42
| ###
| 255,047
| 6,557,258
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 51.82
| 51.82
| ###
| 51.21
|
|
| ###
| ###
| 3.7 |
2014-May-13 Tue
| 51.28
| 51.82
| ###
| 51.82
|
|
| 81.7
| 81.7
| ### |
2014-May-12 Mon
| 50
| 51.25
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2014-May-09 Fri
| 51.5
| 51.54
| ###
| ###
| 509,749
| ###
| 13.9
| 13.9
| 0.0 |
2014-May-08 Thu
| 53.26
| ###
| ###
| ###
| 440,181
| 0
| 13.6
| 13.6
| 0.0 |
2014-May-07 Wed
| ###
| 53.29
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2014-May-06 Tue
| ###
| 53.5
| ###
| 53.27
| 228,282
| 6,106,543
| ###
| ###
| ### |
2014-May-05 Mon
| ###
| ###
| ###
| 51.84
|
|
| ###
| ###
| 3.7 |
2014-May-02 Fri
| 52.5
| 52.88
| 51.52
| 52.75
| 182,424
| ###
| ###
| ###
| 3.8 |
2014-May-01 Thu
| ###
| ###
| 52.51
| 52.72
| 219,428
| 5,761,082
| 20.9
| 20.9
| 3.8 |
2014-Apr-30 Wed
| ###
| ###
| ###
| 53.75
| 99,949
| 0
| ###
| ###
| ### |
2014-Apr-29 Tue
| 54.57
| ###
| ###
| ###
| 315,427
| 0
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| 54.81
| 53.53
| 54.52
|
|
| ###
| ###
| 3.9 |
2014-Apr-24 Thu
| ###
| 54.49
| 53.53
| 53.7
| 320,843
| ###
| 17.2
| 17.2
| 3.8 |
2014-Apr-23 Wed
| 54
| 54.53
| 53.89
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Apr-22 Tue
| ###
| 54
| 52.88
| 53.4
| 323,740
| ###
| 79.1
| 79.1
| 3.8 |
2014-Apr-17 Thu
| ###
| 54.54
| 53.76
| 54.49
| 297,386
| 16,103,451
| ###
| ###
| 3.9 |
2014-Apr-16 Wed
| 52.8
| 53.52
| 52.685
| 53.52
|
|
| 82.3
| 82.3
| 3.8 |
2014-Apr-15 Tue
| 52.8
| 52.8
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2014-Apr-14 Mon
| 52.8
| ###
| 51.89
| 51.89
| 150,371
| 3,901,375
| 22.6
| 22.6
| ### |
2014-Apr-11 Fri
| ###
| ###
| ###
| 53.23
| 280,987
| 0
| ###
| ###
| 3.8 |
2014-Apr-10 Thu
| ###
| ###
| ###
| 54.48
| 424,924
| 0
| 78.8
| 78.8
| ### |
2014-Apr-09 Wed
| 52.5
| ###
| ###
| 53.27
| 380,757
| 0
| ###
| ###
| ### |
2014-Apr-08 Tue
| 52.4
| 52.4
| ###
| ###
| 207,543
| 5,437,626
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| 51.83
| ###
| 219,185
| 5,680,179
| 81.0
| 81.0
| 0.0 |
2014-Apr-04 Fri
| 51.45
| 52.52
| 51.45
| ###
| 389,283
| 20,236,876
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 342,386
| 0
| 24.2
| 24.2
| 0.0 |
2014-Apr-02 Wed
| ###
| 52.47
| 51.81
| 52
|
|
| ###
| ###
| 3.7 |
2014-Apr-01 Tue
| ###
| 53
| 51.8
| ###
| 238,959
| 12,521,451
| 24.6
| 24.6
| 0.0 |
2014-Mar-31 Mon
| 52.4
| ###
| 52.27
| 52.49
|
|
| 70.0
| 70.0
| ### |
2014-Mar-28 Fri
| 51.82
| 52.4
| 51.51
| ###
| 310,547
| ###
| 70.8
| 70.8
| 0.0 |
2014-Mar-27 Thu
| ###
| 52.54
| 51.8
| ###
| 204,448
| 10,666,052
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| 53.42
| ###
| 53.29
| 287,229
| 7,671,886
| 88.3
| 88.3
| ### |
2014-Mar-25 Tue
| 51.71
| ###
| 51.5
| ###
| 243,472
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 51.56
| 52.27
| 51.44
| ###
| 264,422
| ###
| 80.1
| 80.1
| 0.0 |
2014-Mar-21 Fri
| ###
| 53.4
| 52.5
| 52.85
|
|
| ###
| ###
| 3.8 |
2014-Mar-20 Thu
| 53.72
| ###
| 52.49
| 52.83
| 326,848
| 8,578,125
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| 53.51
|
|
| ###
| ###
| 3.8 |
2014-Mar-18 Tue
| 52.7
| ###
| 52.5
| 53.25
|
|
| ###
| ###
| ### |
2014-Mar-17 Mon
| 52.83
| 52.83
| ###
| ###
| 269,650
| ###
| 27.5
| 27.5
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| 51.46
| 52.85
|
|
| ###
| ###
| 3.8 |
2014-Mar-13 Thu
| 53.2
| ###
| 52.75
| 53.76
|
|
| 75.5
| 75.5
| 3.8 |
2014-Mar-12 Wed
| ###
| 54.44
| 52.85
| 53.41
| 297,927
| ###
| ###
| ###
| ### |
2014-Mar-11 Tue
| 54.22
| 55.43
| ###
| 54.5
|
|
| ###
| ###
| 3.9 |
2014-Mar-10 Mon
| ###
| 55.72
| 54.49
| 55.57
| 318,772
| ###
| ###
| ###
| ### |
2014-Mar-07 Fri
| ###
| 54.78
| ###
| 54.78
|
|
| 75.3
| 75.3
| 3.9 |
2014-Mar-06 Thu
| ###
| ###
| 53.49
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2014-Mar-04 Tue
| 53
| ###
| 52.47
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Mar-03 Mon
| ###
| 53.4
| 51.79
| 53.4
| 724,980
| 38,130,323
| 88.1
| 88.1
| 3.8 |
2014-Feb-28 Fri
| ###
| ###
| 50.85
| 51.85
|
|
| ###
| ###
| ### |
2014-Feb-27 Thu
| ###
| 51.74
| ###
| 50.7
|
|
| 24.0
| 24.0
| ### |
2014-Feb-26 Wed
| 50.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| 49.51
| 49.8
|
|
| 78.9
| 78.9
| 3.6 |
2014-Feb-24 Mon
| ###
| 49.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 48.2
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2014-Feb-20 Thu
| ###
| 48.85
| ###
| 48.72
| 452,380
| 11,049,381
| ###
| ###
| 3.5 |
2014-Feb-19 Wed
| ###
| ###
| 46.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 48.43
| 48.56
| ###
| ###
| 243,087
| 5,902,152
| 18.8
| 18.8
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| 48.2
| 386,841
| 0
| ###
| ###
| 3.4 |
2014-Feb-14 Fri
| 46.49
| 46.89
| 46.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 46.23
| ###
| ###
| 46.49
| 335,154
| 0
| 76.3
| 76.3
| ### |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 515,620
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 46.53
| 45.21
| 46.24
|
|
| 85.1
| 85.1
| 3.3 |
2014-Feb-10 Mon
| 45.48
| 45.58
| 44.85
| ###
| 535,741
| 24,223,529
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| 45.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2014-Feb-06 Thu
| ###
| 45.8
| 44.45
| 45.75
|
|
| 83.0
| 83.0
| 3.3 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 451,925
| 0
| 18.5
| 18.5
| 0.0 |
2014-Feb-04 Tue
| ###
| 46.84
| ###
| 45.7
|
|
| ###
| ###
| 3.3 |
2014-Feb-03 Mon
| ###
| ###
| ###
| 48
|
|
| 84.6
| 84.6
| 3.4 |
2014-Jan-31 Fri
| ###
| 47.53
| ###
| 47.47
|
|
| 86.7
| 86.7
| ### |
2014-Jan-30 Thu
| ###
| 46.56
| 45.59
| 46.47
| 450,727
| 20,767,246
| ###
| ###
| ### |
2014-Jan-29 Wed
| ###
| 46.28
| ###
| 46.28
|
|
| 89.0
| 89.0
| 3.3 |
2014-Jan-28 Tue
| 45.4
| 45.72
| 44.7
| 44.72
|
|
| ###
| ###
| 3.2 |
2014-Jan-24 Fri
| 45.76
| ###
| ###
| 45.75
|
|
| ###
| ###
| 3.3 |
2014-Jan-23 Thu
| 45.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 45.24
| ###
| 451,955
| 10,223,222
| 27.6
| 27.6
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2014-Jan-20 Mon
| ###
| 45.52
| ###
| ###
| 477,674
| ###
| 75.2
| 75.2
| 0.0 |
2014-Jan-17 Fri
| 46.81
| ###
| ###
| 45.76
| 493,087
| 0
| ###
| ###
| 3.3 |
2014-Jan-16 Thu
| 46.43
| ###
| 46.2
| ###
| 659,683
| 15,238,677
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| 46.23
| 44.45
| 46
| 355,789
| 16,131,473
| ###
| ###
| 3.3 |
2014-Jan-14 Tue
| 45.46
| 45.47
| 44.88
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Jan-13 Mon
| 46
| ###
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2014-Jan-10 Fri
| 45.83
| 46.29
| 45.5
| 46.29
|
|
| 81.4
| 81.4
| ### |
2014-Jan-09 Thu
| ###
| ###
| ###
| 45.83
|
|
| 23.6
| 23.6
| ### |
2014-Jan-08 Wed
| ###
| 46.27
| ###
| ###
| 278,023
| ###
| 33.9
| 33.9
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 45.87
| 45.87
| 275,072
| 6,308,776
| ###
| ###
| ### |
2014-Jan-06 Mon
| ###
| 47.25
| 46.42
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| 47.25
| 46.42
| 46.81
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 47.76
| ###
| 46.8
| ###
| 85,759
| ###
| 16.3
| 16.3
| 0.0 |
2013-Dec-31 Tue
| 47.27
| ###
| 46.83
| 47.55
|
|
| 75.0
| 75.0
| ### |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 140,841
| 0
| 70.6
| 70.6
| 0.0 |
2013-Dec-27 Fri
| 47.74
| ###
| 46.29
| 46.43
|
|
| ###
| ###
| ### |
2013-Dec-24 Tue
| 46.55
| ###
| 46.53
| 47.2
|
|
| 80.5
| 80.5
| ### |
2013-Dec-23 Mon
| 45.28
| ###
| 45.28
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 44.82
| 45
|
|
| ###
| ###
| 3.2 |
2013-Dec-19 Thu
| 44.24
| 44.84
| 43.87
| 44.84
|
|
| 77.2
| 77.2
| 3.2 |
2013-Dec-18 Wed
| 44.86
| ###
| 44
| 44.29
|
|
| ###
| ###
| ### |
2013-Dec-17 Tue
| 44.8
| 45.52
| 44.53
| ###
| 513,654
| 23,127,271
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 44.21
| 44.71
| 43.86
| 44.54
| 411,077
| 18,204,544
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| ###
| 44.2
| 44.28
|
|
| ###
| ###
| 3.2 |
2013-Dec-12 Thu
| 45.78
| ###
| ###
| 45.29
| 497,257
| 0
| ###
| ###
| ### |
2013-Dec-11 Wed
| ###
| ###
| 44.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| 45.49
| ###
| 44.41
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| 45.52
| 918,258
| 0
| ###
| ###
| ### |
2013-Dec-06 Fri
| 47.4
| 47.84
| 43.79
| 46
|
|
| ###
| ###
| 3.3 |
2013-Dec-05 Thu
| 48.55
| ###
| 47.225
| 47.42
|
|
| ###
| ###
| 3.4 |
2013-Dec-04 Wed
| 48
| ###
| 48
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Dec-03 Tue
| ###
| 48.74
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2013-Dec-02 Mon
| 48.72
| ###
| ###
| 48.23
| 256,980
| 0
| 32.9
| 32.9
| 3.4 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| 49.46
| 48.43
| ###
| 270,320
| ###
| 75.7
| 75.7
| 0.0 |
2013-Nov-27 Wed
| 48.75
| 48.81
| 48.2
| 48.5
|
|
| ###
| ###
| 3.5 |
2013-Nov-26 Tue
| 49.79
| ###
| 48.55
| 48.8
|
|
| 17.7
| 17.7
| 3.5 |
2013-Nov-25 Mon
| 49.58
| 50.25
| ###
| 49.5
|
|
| ###
| ###
| 3.5 |
2013-Nov-22 Fri
| ###
| 49.87
| ###
| ###
| 676,775
| 16,875,384
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 48.47
| 48.77
| 287,048
| ###
| ###
| ###
| ### |
2013-Nov-20 Wed
| 48.79
| ###
| 47.83
| 49
|
|
| 79.9
| 79.9
| 3.5 |
2013-Nov-19 Tue
| ###
| 49.25
| 48.8
| ###
| 278,220
| ###
| 39.5
| 39.5
| 0.0 |
2013-Nov-18 Mon
| 50
| ###
| ###
| 49.5
|
|
| 30.5
| 30.5
| 3.5 |
2013-Nov-15 Fri
| 49.4
| ###
| 49.4
| 49.85
| 433,255
| ###
| ###
| ###
| ### |
2013-Nov-14 Thu
| 49.2
| 49.76
| 48.86
| 49.48
|
|
| 73.3
| 73.3
| 3.5 |
2013-Nov-13 Wed
| 49.26
| 49.4
| 48.51
| ###
| 247,550
| ###
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 50
| 50.45
| 49.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 49.77
| 49.77
|
|
| ###
| ###
| 3.6 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 309,658
| 0
| 13.1
| 13.1
| 0.0 |
2013-Nov-07 Thu
| 51.7
| ###
| 51.25
| 51.7
|
|
| ###
| ###
| 3.7 |
2013-Nov-06 Wed
| 52
| ###
| 50.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 51.84
| ###
| ###
| 51.75
|
|
| ###
| ###
| ### |
2013-Nov-04 Mon
| ###
| ###
| 51.83
| 51.83
|
|
| ###
| ###
| 3.7 |
2013-Nov-01 Fri
| 51.79
| 52.22
| 51.53
| 51.88
|
|
| ###
| ###
| 3.7 |
2013-Oct-31 Thu
| 52.48
| ###
| ###
| ###
| 691,283
| 0
| 22.5
| 22.5
| 0.0 |
2013-Oct-30 Wed
| 51.75
| 52.79
| 51.7
| 52.25
|
|
| 81.7
| 81.7
| 3.7 |
2013-Oct-29 Tue
| 51
| 51.75
| 50.75
| ###
| 312,545
| ###
| 83.5
| 83.5
| 0.0 |
2013-Oct-28 Mon
| 51.4
| 51.41
| 50.49
| 50.49
|
|
| ###
| ###
| ### |
2013-Oct-25 Fri
| 51.82
| ###
| 50.855
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2013-Oct-24 Thu
| 51.25
| ###
| 50.79
| 51.84
|
|
| 78.7
| 78.7
| 3.7 |
2013-Oct-23 Wed
| ###
| 51.4
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Oct-22 Tue
| 51.88
| ###
| 50.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 51.45
| ###
| 51.41
| 51.87
|
|
| 75.7
| 75.7
| ### |
2013-Oct-18 Fri
| 50
| 51.26
| ###
| 51.2
| 395,256
| ###
| 84.0
| 84.0
| 3.7 |
2013-Oct-17 Thu
| 49.55
| ###
| 49.27
| ###
| 579,157
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 49.21
| ###
| 48.57
| 49.5
| 441,844
| 10,730,181
| 76.9
| 76.9
| 3.5 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 384,159
| 0
| 22.3
| 22.3
| 0.0 |
2013-Oct-14 Mon
| ###
| 49.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 48.8
| 49.48
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Oct-10 Thu
| 47.45
| 48.23
| 47.45
| 48
|
|
| 81.9
| 81.9
| 3.4 |
2013-Oct-09 Wed
| 46.8
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Oct-08 Tue
| 47.51
| 47.73
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2013-Oct-07 Mon
| 47.51
| 48.45
| 47.5
| 47.89
| 200,529
| 9,620,378
| 87.0
| 87.0
| ### |
2013-Oct-04 Fri
| 48.44
| 48.44
| 47.52
| 47.73
| 217,623
| 10,441,551
| 18.9
| 18.9
| ### |
2013-Oct-03 Thu
| ###
| ###
| ###
| 48.52
| 137,581
| 0
| 80.4
| 80.4
| 3.5 |
2013-Oct-02 Wed
| ###
| 48.8
| ###
| ###
| 236,473
| 5,769,941
| 21.8
| 21.8
| 0.0 |
2013-Oct-01 Tue
| ###
| 48.47
| 47.5
| ###
| 294,250
| 14,119,586
| 73.3
| 73.3
| 0.0 |
2013-Sep-30 Mon
| 49.72
| 49.75
| ###
| ###
| 254,453
| ###
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 50
| ###
| 49.83
| 364,189
| 9,104,725
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| 49.5
| 48.54
| ###
| 171,286
| ###
| 65.4
| 65.4
| 0.0 |
2013-Sep-25 Wed
| ###
| 49.21
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 48.55
| 48.86
| ###
| 48.45
|
|
| ###
| ###
| ### |
2013-Sep-20 Fri
| 49.55
| 49.81
| 48.55
| 48.55
| 667,745
| ###
| ###
| ###
| 3.5 |
2013-Sep-19 Thu
| 49
| ###
| 48.28
| 49.8
|
|
| 84.2
| 84.2
| 3.6 |
2013-Sep-18 Wed
| ###
| ###
| 47.49
| 47.77
| 481,487
| ###
| 17.7
| 17.7
| 3.4 |
2013-Sep-17 Tue
| 49.57
| 49.77
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2013-Sep-16 Mon
| 50.2
| ###
| 49.245
| 49.49
| 422,147
| ###
| ###
| ###
| ### |
2013-Sep-13 Fri
| ###
| 50.49
| 49.53
| ###
| 783,473
| 39,181,484
| 24.5
| 24.5
| 0.0 |
2013-Sep-12 Thu
| 49
| 50.58
| 48.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 48.49
| ###
| 48.28
| 49
|
|
| 78.5
| 78.5
| 3.5 |
2013-Sep-10 Tue
| 47.7
| ###
| ###
| 48
|
|
| 77.6
| 77.6
| 3.4 |
2013-Sep-09 Mon
| 46.71
| 47.23
| 46.285
| 47.23
| 591,845
| ###
| ###
| ###
| ### |
2013-Sep-06 Fri
| 47.52
| 47.7
| 46.56
| 46.75
| 619,622
| 29,202,784
| 17.2
| 17.2
| ### |
2013-Sep-05 Thu
| ###
| 47.84
| 46.7
| 47.59
|
|
| ###
| ###
| ### |
2013-Sep-04 Wed
| 47.8
| ###
| ###
| 47.4
| 563,287
| 0
| 24.5
| 24.5
| 3.4 |
2013-Sep-03 Tue
| 48.43
| 48.43
| ###
| 47.79
| 515,357
| ###
| 20.0
| 20.0
| ### |
2013-Sep-02 Mon
| ###
| 48.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 46.4
| 47.44
| 46.4
| 47
| 703,381
| ###
| ###
| ###
| 3.4 |
2013-Aug-29 Thu
| 47.75
| 47.83
| ###
| ###
| 735,240
| ###
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 47.29
| 47.83
| 46.76
| 47.42
|
|
| 73.1
| 73.1
| 3.4 |
2013-Aug-27 Tue
| 45.46
| 48.44
| 45.4
| 48.41
|
|
| ###
| ###
| 3.5 |
2013-Aug-26 Mon
| ###
| 44.89
| 43.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| 43.49
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 43.82
| 42.87
| 43.59
|
|
| 80.0
| 80.0
| ### |
2013-Aug-21 Wed
| ###
| ###
| 42.8
| 43.4
|
|
| 68.5
| 68.5
| ### |
2013-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2013-Aug-19 Mon
| 42.72
| 43.47
| 42.58
| ###
| 205,556
| 8,844,046
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 42.23
| ###
| 42.23
| 42.88
| 328,251
| ###
| ###
| ###
| 3.1 |
2013-Aug-15 Thu
| 43.4
| 43.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 43.89
| 44
| ###
| 43.4
| 1,478,582
| ###
| 24.6
| 24.6
| ### |
2013-Aug-13 Tue
| 43.44
| ###
| ###
| 43.89
| 348,555
| 0
| ###
| ###
| ### |
2013-Aug-12 Mon
| 42.4
| 43.58
| 42.4
| 43.44
| 337,120
| 14,492,788
| 79.6
| 79.6
| 3.1 |
2013-Aug-09 Fri
| ###
| 44.5
| 42.21
| 42.4
| 573,570
| 24,867,127
| 10.5
| 10.5
| 3.0 |
2013-Aug-08 Thu
| 42.55
| 44.48
| 42.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 44.46
| 42.645
| 42.73
|
|
| ###
| ###
| 3.1 |
2013-Aug-06 Tue
| ###
| 46.24
| 43.72
| 43.74
|
|
| ###
| ###
| 3.1 |
2013-Aug-05 Mon
| 45.86
| 46.48
| ###
| ###
| 363,481
| ###
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 46.89
| ###
| ###
| 545,821
| 12,796,773
| 30.8
| 30.8
| 0.0 |
2013-Aug-01 Thu
| ###
| 46.43
| 45.58
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2013-Jul-31 Wed
| 45.43
| ###
| 45.255
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 44.21
| 45.47
| 468,774
| 10,362,249
| ###
| ###
| 3.2 |
2013-Jul-29 Mon
| ###
| 44.89
| ###
| ###
| 429,622
| ###
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 43.5
| ###
| 43.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| 42.51
| 43.55
| 691,256
| 14,692,646
| 78.5
| 78.5
| ### |
2013-Jul-24 Wed
| 43.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 43.86
| 44.24
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Jul-22 Mon
| 43.2
| ###
| 43.2
| ###
| 345,186
| ###
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 43.2
| 43.2
| 428,851
| 9,263,181
| 28.4
| 28.4
| 3.1 |
2013-Jul-18 Thu
| 44
| 44.4
| ###
| 43.4
| 436,879
| ###
| 21.2
| 21.2
| ### |
2013-Jul-17 Wed
| 44.8
| 44.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 46.85
| ###
| ###
| 45.56
|
|
| 14.2
| 14.2
| 3.3 |
2013-Jul-15 Mon
| ###
| 45.49
| 44.245
| 45.27
|
|
| 86.7
| 86.7
| ### |
2013-Jul-12 Fri
| 44.2
| 44.59
| 43.8
| 44
|
|
| 28.3
| 28.3
| 3.1 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 43.88
| ###
| 43
| 43.84
| 1,312,287
| 28,214,170
| ###
| ###
| ### |
2013-Jul-08 Mon
| 41.2
| 42.52
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2013-Jul-05 Fri
| 41.73
| ###
| ###
| ###
| 389,852
| 0
| 15.0
| 15.0
| 0.0 |
2013-Jul-04 Thu
| ###
| 41.55
| 40.41
| 41.55
|
|
| ###
| ###
| 3.0 |
2013-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jul-02 Tue
| 38.86
| ###
| 38.84
| ###
| 637,129
| 12,373,045
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| 39.4
| 38.28
| 38.44
| 308,425
| 11,979,227
| 15.3
| 15.3
| 2.7 |
2013-Jun-28 Fri
| 39.43
| ###
| ###
| ###
| 394,648
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| 40.53
| 39.54
| 39.73
| 383,127
| 15,338,489
| ###
| ###
| 2.8 |
2013-Jun-26 Wed
| ###
| ###
| 38.42
| ###
| 512,678
| 9,848,544
| 85.1
| 85.1
| 0.0 |
2013-Jun-25 Tue
| 39.59
| 39.76
| ###
| ###
| 541,725
| ###
| 22.2
| 22.2
| 0.0 |
2013-Jun-24 Mon
| 39.46
| ###
| ###
| ###
| 485,042
| 0
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 38.5
| 39.975
| 38.49
| 39.89
| 684,924
| 26,871,280
| ###
| ###
| ### |
2013-Jun-20 Thu
| ###
| 39.8
| 38.76
| 39.29
| 387,282
| ###
| 39.4
| 39.4
| ### |
2013-Jun-19 Wed
| ###
| ###
| ###
| 39.43
| 525,640
| 0
| 19.4
| 19.4
| ### |
2013-Jun-18 Tue
| 38.58
| 38.88
| ###
| 38.82
|
|
| 77.9
| 77.9
| 2.8 |
2013-Jun-17 Mon
| ###
| 38.24
| 37.44
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jun-14 Fri
| 38.5
| 38.59
| ###
| 38.5
| 414,750
| ###
| ###
| ###
| 2.8 |
2013-Jun-13 Thu
| 38.24
| ###
| 37.25
| 37.49
|
|
| ###
| ###
| 2.7 |
2013-Jun-12 Wed
| ###
| 38.56
| ###
| 38.24
|
|
| ###
| ###
| ### |
2013-Jun-11 Tue
| 37.5
| ###
| 37.43
| 37.77
| 835,726
| ###
| 77.2
| 77.2
| 2.7 |
2013-Jun-07 Fri
| 37.75
| ###
| 36.52
| ###
| 994,275
| ###
| 75.8
| 75.8
| 0.0 |
2013-Jun-06 Thu
| 37.75
| ###
| 36.53
| ###
| 1,172,421
| ###
| 25.3
| 25.3
| 0.0 |
2013-Jun-05 Wed
| 39.2
| 39.29
| ###
| 38.48
| 722,685
| 14,197,146
| ###
| ###
| 2.7 |
2013-Jun-04 Tue
| 39.29
| ###
| 38.89
| 39.2
| 408,759
| ###
| 26.7
| 26.7
| 2.8 |
2013-Jun-03 Mon
| 38.8
| ###
| ###
| 38.74
|
|
| ###
| ###
| 2.8 |
2013-May-31 Fri
| ###
| 39.49
| ###
| 39.26
|
|
| 72.4
| 72.4
| 2.8 |
2013-May-30 Thu
| ###
| 39.26
| 38.79
| ###
| 377,188
| ###
| 75.6
| 75.6
| 0.0 |
2013-May-29 Wed
| ###
| 39.87
| 38.76
| 39.75
| 568,687
| 22,357,929
| ###
| ###
| ### |
2013-May-28 Tue
| ###
| 38.84
| ###
| 38.42
| 502,252
| ###
| ###
| ###
| 2.7 |
2013-May-27 Mon
| ###
| 37.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 37.27
| 37.45
| 35.85
| ###
| 1,293,181
| 47,395,083
| 29.4
| 29.4
| 0.0 |
2013-May-23 Thu
| 40.75
| 40.85
| 37.84
| ###
| 730,784
| ###
| 6.7
| 6.7
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| 40.75
|
|
| 34.7
| 34.7
| ### |
2013-May-21 Tue
| 40.7
| 40.7
| ###
| 40.45
| 473,821
| 9,642,257
| ###
| ###
| ### |
2013-May-20 Mon
| 39.7
| ###
| 39.7
| 40.5
| 468,351
| ###
| 88.5
| 88.5
| 2.9 |
2013-May-17 Fri
| ###
| ###
| ###
| 39.7
| 776,485
| 0
| ###
| ###
| 2.8 |
2013-May-16 Thu
| 39.85
| ###
| 39.76
| 40.73
|
|
| ###
| ###
| ### |
2013-May-15 Wed
| 39.49
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| 38.7
|
|
| 10.4
| 10.4
| 2.8 |
2013-May-13 Mon
| ###
| 41.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 41.22
| ###
| 40.85
| 41
| 714,377
| 14,591,150
| 20.4
| 20.4
| 2.9 |
2013-May-09 Thu
| 41.78
| 41.88
| ###
| ###
| 453,149
| 9,488,940
| 20.5
| 20.5
| 0.0 |
2013-May-08 Wed
| ###
| 41.8
| 40.86
| 41.5
| 576,651
| 23,832,985
| 75.4
| 75.4
| 3.0 |
2013-May-07 Tue
| 40.7
| 40.83
| 39.2
| 40.8
| 545,882
| ###
| ###
| ###
| 2.9 |
2013-May-06 Mon
| ###
| 41.2
| ###
| 40.5
| 331,328
| 6,825,356
| 79.5
| 79.5
| 2.9 |
2013-May-03 Fri
| ###
| 40
| ###
| 39.85
| 457,986
| 9,159,720
| ###
| ###
| ### |
2013-May-02 Thu
| 38.88
| ###
| ###
| 38.2
|
|
| 25.0
| 25.0
| 2.7 |
2013-May-01 Wed
| 38.5
| ###
| ###
| ###
| 315,245
| 0
| 28.5
| 28.5
| 0.0 |
2013-Apr-30 Tue
| 38.4
| ###
| 37.75
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Apr-29 Mon
| ###
| 38.77
| 37.8
| 38.77
|
|
| ###
| ###
| ### |
2013-Apr-26 Fri
| ###
| ###
| ###
| 37.85
|
|
| ###
| ###
| ### |
2013-Apr-24 Wed
| 37.5
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2013-Apr-23 Tue
| 36.2
| ###
| ###
| 36.89
|
|
| 88.0
| 88.0
| ### |
2013-Apr-22 Mon
| ###
| 36.7
| 35.78
| 36.25
| 310,420
| 11,249,620
| 76.6
| 76.6
| ### |
2013-Apr-19 Fri
| ###
| 36.49
| ###
| 35.51
| 342,640
| ###
| 14.4
| 14.4
| ### |
2013-Apr-18 Thu
| ###
| 36.49
| ###
| 36.26
| 624,150
| ###
| 90.3
| 90.3
| 2.6 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 35.85
| 36.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| 35.88
|
|
| ###
| ###
| 2.6 |
2013-Apr-12 Fri
| 35.8
| ###
| 35.58
| ###
| 342,522
| ###
| 74.8
| 74.8
| 0.0 |
2013-Apr-11 Thu
| ###
| 35.84
| ###
| 35.44
|
|
| 82.9
| 82.9
| ### |
2013-Apr-10 Wed
| ###
| ###
| 34.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| 34.71
| 359,184
| 0
| 79.6
| 79.6
| ### |
2013-Apr-08 Mon
| ###
| 34.57
| 33.77
| 34.21
|
|
| 72.9
| 72.9
| ### |
2013-Apr-05 Fri
| 33.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| 32.49
| 33.58
| 376,551
| 6,117,070
| 90.2
| 90.2
| 2.4 |
2013-Apr-03 Wed
| ###
| 33.73
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Apr-02 Tue
| 33.43
| 34.43
| 33.43
| 33.7
|
|
| ###
| ###
| 2.4 |
2013-Mar-28 Thu
| 33.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| 34.74
| ###
| 34.49
| 325,840
| 5,659,840
| ###
| ###
| ### |
2013-Mar-26 Tue
| 34.29
| 35.27
| ###
| ###
| 471,355
| 8,312,345
| 80.1
| 80.1
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2013-Mar-22 Fri
| ###
| 33.25
| 32.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| 33.74
| 33.26
| ###
| 690,828
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 33.24
| 33.8
| ###
| 33.2
|
|
| ###
| ###
| ### |
2013-Mar-19 Tue
| ###
| ###
| ###
| 33.71
|
|
| ###
| ###
| 2.4 |
2013-Mar-18 Mon
| ###
| 33.7
| 32.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 32.87
| ###
| 782,780
| 12,864,989
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 33.54
| 32.27
| ###
| 670,228
| 22,053,852
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 33.85
| ###
| 33.21
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Mar-12 Tue
| ###
| 34.49
| 33.7
| ###
| 432,648
| ###
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| 34.24
| ###
| ###
| 281,980
| ###
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 33.45
| ###
| ###
| 33.59
| 390,228
| 0
| 70.3
| 70.3
| ### |
2013-Mar-07 Thu
| ###
| 34.5
| 33.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 34.4
| 34.44
| 33.43
| ###
| 685,625
| 23,266,684
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 32.89
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Mar-04 Mon
| 32.49
| ###
| ###
| 32.44
| 261,225
| 0
| 43.0
| 43.0
| 2.3 |
2013-Mar-01 Fri
| 32.5
| ###
| ###
| ###
| 393,552
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 32.54
| ###
| 32.5
| 574,788
| ###
| ###
| ###
| ### |
2013-Feb-27 Wed
| ###
| 32.29
| ###
| ###
| 496,625
| ###
| 77.8
| 77.8
| 0.0 |
2013-Feb-26 Tue
| 31.82
| 31.82
| 30.45
| 31.5
| 758,076
| ###
| ###
| ###
| 2.3 |
2013-Feb-25 Mon
| 32.23
| 32.42
| ###
| 32.29
|
|
| 70.3
| 70.3
| ### |
2013-Feb-22 Fri
| 31.82
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| 32.53
| ###
| 31.84
|
|
| 43.0
| 43.0
| 2.3 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2013-Feb-19 Tue
| ###
| 33.42
| 32.57
| 33.42
|
|
| 84.9
| 84.9
| 2.4 |
2013-Feb-18 Mon
| ###
| ###
| ###
| 32.8
|
|
| ###
| ###
| 2.3 |
2013-Feb-15 Fri
| 32.24
| ###
| 31.83
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| 32.43
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| 32.71
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2013-Feb-12 Tue
| 31.55
| 32.28
| 31.45
| 31.84
| 370,259
| ###
| ###
| ###
| 2.3 |
2013-Feb-11 Mon
| ###
| 31.5
| ###
| ###
| 278,540
| ###
| 77.0
| 77.0
| 0.0 |
2013-Feb-08 Fri
| ###
| 31.45
| ###
| ###
| 358,270
| ###
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| 31.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| 30.78
| 31.43
| ###
| ###
| 436,759
| ###
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| 30.8
| ###
| 30.55
| 30.74
| 388,345
| ###
| ###
| ###
| 2.2 |
2013-Feb-04 Mon
| 30.7
| ###
| 30.7
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Feb-01 Fri
| 30.44
| ###
| ###
| 30.8
| 403,727
| 0
| ###
| ###
| 2.2 |
2013-Jan-31 Thu
| ###
| 30.47
| ###
| ###
| 423,647
| ###
| 80.2
| 80.2
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 29.25
| 29.89
| 548,880
| 8,027,370
| 77.2
| 77.2
| ### |
2013-Jan-25 Fri
| ###
| 29.72
| 29.2
| ###
| 366,184
| 10,787,780
| 74.8
| 74.8
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| 28.56
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| 28.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 28.28
| ###
| 28.22
| 28.54
|
|
| 83.3
| 83.3
| 2.0 |
2013-Jan-21 Mon
| 28
| 28.27
| 28
| 28.27
| 233,858
| ###
| ###
| ###
| ### |
2013-Jan-18 Fri
| 28.29
| ###
| 27.88
| ###
| 378,357
| ###
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 28.4
| 28.4
| ###
| ###
| 256,029
| ###
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 28.2
| ###
| 27.86
| 28.28
| 279,770
| ###
| 66.1
| 66.1
| ### |
2013-Jan-15 Tue
| 28.28
| 28.28
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2013-Jan-14 Mon
| ###
| ###
| 28.22
| ###
| 157,956
| 2,228,759
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2013-Jan-10 Thu
| 27.76
| 28.2
| 27.74
| ###
| 349,627
| ###
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 27.56
| ###
| 27.48
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Jan-08 Tue
| 27.59
| 27.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 27.4
| 27.5
| 27.27
| 27.27
| 224,155
| 6,138,484
| ###
| ###
| 1.9 |
2013-Jan-04 Fri
| ###
| 28
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| 27.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 27
| 27.56
| 26.76
| 27.28
|
|
| ###
| ###
| 1.9 |
2012-Dec-31 Mon
| ###
| ###
| ###
| 27
| 171,787
| 0
| 25.6
| 25.6
| 1.9 |
2012-Dec-28 Fri
| 26.8
| ###
| 26.76
| ###
| 200,370
| 2,680,950
| 76.4
| 76.4
| 0.0 |
2012-Dec-27 Thu
| 26.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 26.42
| ###
| 26.21
| 26.4
|
|
| ###
| ###
| 1.9 |
2012-Dec-21 Fri
| ###
| ###
| ###
| 26.2
|
|
| 22.2
| 22.2
| ### |
2012-Dec-20 Thu
| 26.57
| 26.77
| 26.48
| 26.54
| 422,046
| 11,236,974
| 30.9
| 30.9
| 1.9 |
2012-Dec-19 Wed
| ###
| ###
| 26.44
| 26.5
| 559,379
| ###
| ###
| ###
| 1.9 |
2012-Dec-18 Tue
| 26.4
| 26.49
| ###
| ###
| 1,141,146
| 15,114,478
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 26.72
| 26.72
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2012-Dec-14 Fri
| 26.44
| 26.74
| ###
| ###
| 730,956
| 9,772,881
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| 26.5
| 758,189
| 0
| ###
| ###
| 1.9 |
2012-Dec-12 Wed
| 25.5
| 26.24
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2012-Dec-11 Tue
| 26.46
| 26.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| 26.7
| ###
| 26
| 690,272
| ###
| 15.1
| 15.1
| 1.9 |
2012-Dec-07 Fri
| 26.84
| 27.45
| 26.82
| 26.83
| 536,658
| ###
| ###
| ###
| ### |
2012-Dec-06 Thu
| ###
| ###
| 26.84
| 26.87
| 825,957
| 11,084,342
| ###
| ###
| ### |
2012-Dec-05 Wed
| ###
| ###
| 27.49
| ###
| 618,283
| ###
| 19.8
| 19.8
| 0.0 |
2012-Dec-04 Tue
| ###
| 27.49
| ###
| ###
| 445,325
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 27.26
| 27.43
| ###
| 27.25
|
|
| ###
| ###
| ### |
2012-Nov-30 Fri
| ###
| ###
| ###
| 27
| 7,197,779
| 0
| 18.1
| 18.1
| 1.9 |
2012-Nov-29 Thu
| ###
| ###
| 26.79
| ###
| 811,180
| 10,865,756
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 27.73
| 27.73
| ###
| ###
| 527,580
| ###
| 19.6
| 19.6
| 0.0 |
2012-Nov-27 Tue
| ###
| 27.48
| 26.57
| 27.41
| 1,399,879
| 37,831,729
| ###
| ###
| 2.0 |
2012-Nov-26 Mon
| 26.55
| 26.58
| 26.23
| 26.55
|
|
| 74.2
| 74.2
| ### |
2012-Nov-23 Fri
| ###
| 26.58
| ###
| 26.58
|
|
| 76.1
| 76.1
| 1.9 |
2012-Nov-22 Thu
| ###
| 26.73
| 26.26
| 26.45
| 1,116,349
| ###
| ###
| ###
| ### |
2012-Nov-21 Wed
| 27.5
| 27.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 27.45
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Nov-19 Mon
| 27.7
| ###
| 27.24
| 27.48
| 545,572
| ###
| 21.7
| 21.7
| 2.0 |
2012-Nov-16 Fri
| 27.59
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-15 Thu
| 27.41
| ###
| 27.25
| 27.55
|
|
| 78.6
| 78.6
| 2.0 |
2012-Nov-14 Wed
| ###
| ###
| 26.7
| 26.88
| 403,482
| 5,386,484
| 19.3
| 19.3
| ### |
2012-Nov-13 Tue
| ###
| ###
| 26.86
| ###
| 459,824
| ###
| 85.7
| 85.7
| 0.0 |
2012-Nov-12 Mon
| ###
| 27.24
| 26.84
| ###
| 474,885
| ###
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 26.86
| ###
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| 26.7
| ###
| 26.56
| ###
| 634,570
| 8,427,089
| 76.8
| 76.8
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| 26.88
| ###
| 763,221
| ###
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 26.54
| ###
| 26.49
| 27.48
| 336,448
| 4,456,253
| 92.3
| 92.3
| 2.0 |
2012-Nov-05 Mon
| ###
| 26.88
| 26.56
| 26.75
|
|
| 75.5
| 75.5
| ### |
2012-Nov-02 Fri
| 26.48
| ###
| 26.45
| 26.88
| 343,927
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| 26.59
| 26.72
| ###
| ###
| 708,157
| 9,460,977
| 30.7
| 30.7
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 26.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| 26.76
| ###
| 26.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| 26.72
|
|
| 24.1
| 24.1
| 1.9 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Oct-25 Thu
| 27.4
| 27.44
| 26.75
| 26.8
|
|
| 13.2
| 13.2
| 1.9 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| 27.955
| ###
| 27.89
| 424,257
| 5,930,052
| ###
| ###
| 2.0 |
2012-Oct-22 Mon
| 26.8
| 27.2
| 26.51
| 27.2
|
|
| ###
| ###
| 1.9 |
2012-Oct-19 Fri
| ###
| 27
| 26.24
| 27
| 465,078
| 12,380,376
| 84.0
| 84.0
| 1.9 |
2012-Oct-18 Thu
| 26.41
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2012-Oct-17 Wed
| 25.52
| ###
| 25.52
| 25.76
|
|
| 76.1
| 76.1
| 1.8 |
2012-Oct-16 Tue
| 24.85
| ###
| 24.83
| 25.27
|
|
| 85.8
| 85.8
| ### |
2012-Oct-15 Mon
| 25
| ###
| ###
| 24.8
| 202,526
| 0
| 26.0
| 26.0
| ### |
2012-Oct-12 Fri
| 24.78
| ###
| ###
| ###
| 129,172
| 0
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 25
| ###
| 24.72
| 24.75
|
|
| 23.1
| 23.1
| 1.8 |
2012-Oct-10 Wed
| ###
| ###
| 24.72
| ###
| 195,178
| ###
| 73.0
| 73.0
| 0.0 |
2012-Oct-09 Tue
| ###
| 25.28
| ###
| ###
| 132,729
| ###
| 25.9
| 25.9
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 93,944
| 0
| 18.3
| 18.3
| 0.0 |
2012-Oct-05 Fri
| 25.53
| ###
| ###
| 25.52
|
|
| ###
| ###
| 1.8 |
2012-Oct-04 Thu
| ###
| 25.55
| ###
| 25.46
|
|
| 82.5
| 82.5
| 1.8 |
2012-Oct-03 Wed
| 24.45
| 25
| 24.45
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| 23.89
| 24.43
| 197,253
| 2,356,187
| ###
| ###
| 1.7 |
2012-Oct-01 Mon
| 23.75
| ###
| ###
| 23.87
| 182,746
| 0
| ###
| ###
| ### |
2012-Sep-28 Fri
| 23.85
| 23.85
| 23.59
| 23.59
| 281,022
| 6,665,841
| ###
| ###
| 1.7 |
2012-Sep-27 Thu
| 23.7
| 23.82
| ###
| 23.74
| 421,083
| ###
| ###
| ###
| 1.7 |
2012-Sep-26 Wed
| 23.79
| ###
| ###
| 23.75
| 230,380
| 0
| 28.5
| 28.5
| ### |
2012-Sep-25 Tue
| 23.51
| ###
| 23.48
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2012-Sep-24 Mon
| 23.5
| ###
| ###
| 23.55
|
|
| 76.3
| 76.3
| 1.7 |
2012-Sep-21 Fri
| 23.5
| 23.77
| 23.29
| 23.52
|
|
| 70.4
| 70.4
| ### |
2012-Sep-20 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2012-Sep-19 Wed
| ###
| ###
| 23.81
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 230,748
| 0
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| 23.56
| 23.86
|
|
| 79.3
| 79.3
| 1.7 |
2012-Sep-14 Fri
| ###
| ###
| 24.82
| 25
| 378,073
| 4,691,885
| 65.6
| 65.6
| 1.8 |
2012-Sep-13 Thu
| 24.8
| 24.8
| ###
| 24.73
| 205,987
| ###
| 30.4
| 30.4
| ### |
2012-Sep-12 Wed
| 25
| 25
| 24.5
| ###
| 333,476
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 24.5
| 24.89
|
|
| 79.7
| 79.7
| 1.8 |
2012-Sep-10 Mon
| ###
| 24.89
| 24.51
| 24.72
|
|
| ###
| ###
| 1.8 |
2012-Sep-07 Fri
| 24.47
| ###
| ###
| ###
| 558,075
| 0
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 23
| 23.76
| ###
| 23.5
|
|
| 82.8
| 82.8
| 1.7 |
2012-Sep-05 Wed
| 23.24
| 23.29
| 22.86
| ###
| 556,524
| ###
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 23.7
| 23.72
| 23.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 284,388
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| 23.58
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Aug-30 Thu
| ###
| 24.29
| 23.85
| 24
|
|
| ###
| ###
| 1.7 |
2012-Aug-29 Wed
| 23.75
| 24.54
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 24
| ###
| ###
| 23.7
|
|
| 24.2
| 24.2
| 1.7 |
2012-Aug-27 Mon
| 23.53
| ###
| 23.53
| ###
| 223,874
| 2,633,877
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| 23.52
| ###
| 23.49
|
|
| 76.5
| 76.5
| 1.7 |
2012-Aug-23 Thu
| 23.75
| 23.77
| 23.46
| ###
| 593,888
| ###
| 24.9
| 24.9
| 0.0 |
2012-Aug-22 Wed
| 24
| ###
| ###
| 23.7
|
|
| 23.0
| 23.0
| 1.7 |
2012-Aug-21 Tue
| 23.4
| ###
| 23.4
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| 23.22
| 23.4
|
|
| 72.8
| 72.8
| ### |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 23.29
| 23.5
| 22.83
| ###
| 327,458
| ###
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 22.43
| ###
| 305,477
| 3,425,924
| 33.9
| 33.9
| 0.0 |
2012-Aug-14 Tue
| ###
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| 22.29
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Aug-10 Fri
| ###
| 22
| ###
| 21.73
|
|
| ###
| ###
| 1.6 |
2012-Aug-09 Thu
| 22.73
| 22.73
| 21.8
| 21.89
| 438,473
| ###
| 7.2
| 7.2
| ### |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| 22.2
| 106,627
| 0
| 24.3
| 24.3
| 1.6 |
2012-Aug-06 Mon
| ###
| ###
| ###
| 22.27
| 107,885
| 0
| 86.5
| 86.5
| ### |
2012-Aug-03 Fri
| 21.8
| 21.8
| 21.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 21.78
| ###
| ###
| 21.88
|
|
| ###
| ###
| 1.6 |
2012-Aug-01 Wed
| 21.41
| 21.775
| 21.26
| ###
| 414,985
| ###
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 21.25
| 21.88
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 20.89
| 21
| 20.86
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Jul-26 Thu
| ###
| 20.87
| 20.54
| 20.7
| 223,546
| ###
| ###
| ###
| 1.5 |
2012-Jul-25 Wed
| ###
| 20.71
| ###
| 20.57
|
|
| 25.2
| 25.2
| ### |
2012-Jul-24 Tue
| 20.8
| 20.86
| 20.56
| 20.78
| 246,885
| 5,112,988
| 33.3
| 33.3
| 1.5 |
2012-Jul-23 Mon
| 21.59
| 21.59
| 20.88
| 20.88
| 166,775
| ###
| 16.0
| 16.0
| ### |
2012-Jul-20 Fri
| 21.47
| ###
| 21.28
| 21.59
|
|
| 71.3
| 71.3
| 1.5 |
2012-Jul-19 Thu
| 21.47
| 21.47
| 21.24
| 21.45
| 144,384
| 3,083,320
| ###
| ###
| 1.5 |
2012-Jul-18 Wed
| ###
| 21.46
| ###
| 21.22
| 345,882
| ###
| 34.6
| 34.6
| 1.5 |
2012-Jul-17 Tue
| 20.83
| ###
| 20.72
| ###
| 241,689
| ###
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 20.72
| 20.88
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 20.7
| 20.89
| ###
| 20.58
| 374,250
| 3,909,041
| 33.8
| 33.8
| 1.5 |
2012-Jul-11 Wed
| 20.2
| 20.77
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| 20.49
| ###
| ###
| 290,121
| 2,972,289
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 20.41
| 20.455
| ###
| 20.28
|
|
| ###
| ###
| 1.4 |
2012-Jul-06 Fri
| 20.73
| 20.88
| 20.42
| 20.5
| 803,785
| ###
| 19.9
| 19.9
| 1.5 |
2012-Jul-05 Thu
| 20.25
| ###
| ###
| 20.49
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| ###
| ###
| 19.28
|
|
| 65.4
| 65.4
| 1.4 |
2012-Jul-03 Tue
| ###
| 19.27
| ###
| ###
| 405,449
| ###
| 24.3
| 24.3
| 0.0 |
2012-Jul-02 Mon
| 19.2
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-Jun-29 Fri
| 18.82
| 19.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| 18.83
|
|
| 78.7
| 78.7
| 1.3 |
2012-Jun-27 Wed
| 18.46
| 18.56
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2012-Jun-26 Tue
| 18.82
| ###
| 18.43
| 18.52
| 243,748
| ###
| ###
| ###
| 1.3 |
2012-Jun-25 Mon
| ###
| 18.89
| ###
| 18.86
| 207,420
| 1,959,081
| ###
| ###
| 1.3 |
2012-Jun-22 Fri
| ###
| ###
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| 19.47
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2012-Jun-20 Wed
| 19.48
| 19.55
| 19.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 19.2
| 19.48
| ###
| ###
| 248,878
| 2,424,071
| 79.9
| 79.9
| 0.0 |
2012-Jun-18 Mon
| 19.25
| ###
| ###
| ###
| 539,378
| 0
| 67.6
| 67.6
| 0.0 |
2012-Jun-15 Fri
| ###
| 19.24
| 18.7
| ###
| 500,744
| ###
| 28.3
| 28.3
| 0.0 |
2012-Jun-14 Thu
| 18.72
| ###
| 18.41
| 18.86
|
|
| ###
| ###
| 1.3 |
2012-Jun-13 Wed
| ###
| ###
| ###
| 18.72
|
|
| ###
| ###
| 1.3 |
2012-Jun-12 Tue
| 18.45
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| 18.4
| 389,256
| 0
| ###
| ###
| 1.3 |
2012-Jun-07 Thu
| ###
| 18.55
| ###
| ###
| 467,026
| ###
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| 17.73
|
|
| ###
| ###
| ### |
2012-Jun-05 Tue
| 17.46
| 17.75
| ###
| ###
| 306,324
| 2,718,625
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| 17.43
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| 17.7
| 17.8
| 330,451
| ###
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| 18.27
| 17.81
| 18.2
|
|
| 72.9
| 72.9
| ### |
2012-May-30 Wed
| 18.21
| 18.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| 18.21
| 367,249
| 0
| ###
| ###
| ### |
2012-May-28 Mon
| 18.42
| 18.42
| 17.81
| ###
| 290,823
| 5,268,258
| 14.9
| 14.9
| 0.0 |
2012-May-25 Fri
| 18.55
| 18.74
| ###
| 18.45
| 177,970
| 1,667,578
| 28.8
| 28.8
| 1.3 |
2012-May-24 Thu
| ###
| ###
| ###
| 18.45
| 418,948
| 0
| ###
| ###
| 1.3 |
2012-May-23 Wed
| 18.5
| 18.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| 18.55
| 18.77
| 18.5
| 18.7
|
|
| 69.4
| 69.4
| 1.3 |
2012-May-21 Mon
| 18.43
| 18.55
| ###
| 18.41
| 295,470
| 2,740,484
| 32.0
| 32.0
| ### |
2012-May-18 Fri
| 18.52
| 18.8
| 18.29
| ###
| 533,684
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| 19.42
| 18.5
| 18.51
| 517,250
| ###
| ###
| ###
| 1.3 |
2012-May-15 Tue
| ###
| 19.76
| ###
| ###
| 502,944
| 4,969,086
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 19.86
| ###
| 19.53
| 19.7
| 227,074
| 2,217,377
| ###
| ###
| 1.4 |
2012-May-11 Fri
| 19.56
| 19.78
| 19.44
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2012-May-10 Thu
| 19.7
| ###
| ###
| 19.49
|
|
| ###
| ###
| 1.4 |
2012-May-09 Wed
| ###
| ###
| 19.58
| 19.7
| 530,886
| 5,197,373
| 33.4
| 33.4
| 1.4 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2012-May-07 Mon
| ###
| ###
| 19.78
| 19.88
|
|
| ###
| ###
| 1.4 |
2012-May-04 Fri
| 20.7
| 20.76
| 20.43
| 20.55
| 175,282
| ###
| 32.0
| 32.0
| 1.5 |
2012-May-03 Thu
| 21
| ###
| 20.78
| 20.86
|
|
| ###
| ###
| 1.5 |
2012-May-02 Wed
| 21.27
| ###
| 20.76
| 20.83
| 310,424
| ###
| ###
| ###
| 1.5 |
2012-May-01 Tue
| 21.4
| 21.45
| 20.73
| 21.23
|
|
| ###
| ###
| ### |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 538,870
| 0
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| 20.49
| 20.56
|
|
| ###
| ###
| 1.5 |
2012-Apr-26 Thu
| 20.82
| 20.89
| 20.5
| 20.79
|
|
| ###
| ###
| 1.5 |
2012-Apr-24 Tue
| ###
| ###
| ###
| 20.76
|
|
| ###
| ###
| 1.5 |
2012-Apr-23 Mon
| ###
| 21.55
| ###
| 21.22
| 83,174
| ###
| 30.3
| 30.3
| 1.5 |
2012-Apr-20 Fri
| 21.46
| ###
| ###
| 21.45
| 103,488
| 0
| 30.2
| 30.2
| 1.5 |
2012-Apr-19 Thu
| ###
| 21.58
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2012-Apr-18 Wed
| ###
| 21.75
| 21.2
| 21.42
| 312,751
| 6,716,327
| ###
| ###
| 1.5 |
2012-Apr-17 Tue
| ###
| 21.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| 21.74
| ###
| ###
| 219,029
| 2,380,845
| 30.0
| 30.0
| 0.0 |
2012-Apr-13 Fri
| 21.5
| ###
| 21.29
| 21.5
|
|
| ###
| ###
| 1.5 |
2012-Apr-12 Thu
| 21.2
| ###
| 21.2
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2012-Apr-11 Wed
| ###
| 21.5
| ###
| ###
| 250,085
| ###
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| 21.71
| ###
| 21.52
| 294,225
| ###
| ###
| ###
| 1.5 |
2012-Apr-05 Thu
| ###
| 21.53
| ###
| ###
| 301,470
| 3,245,324
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 22
| 22
| 21.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 21.73
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 21.44
| 21.59
|
|
| 16.9
| 16.9
| 1.5 |
2012-Mar-30 Fri
| 22
| ###
| ###
| 22
|
|
| 66.9
| 66.9
| ### |
2012-Mar-29 Thu
| ###
| ###
| 21.71
| 21.85
|
|
| ###
| ###
| ### |
2012-Mar-28 Wed
| 21.77
| ###
| ###
| ###
| 355,050
| 0
| 76.5
| 76.5
| 0.0 |
2012-Mar-27 Tue
| 21.5
| ###
| 21.4
| 21.76
|
|
| 79.8
| 79.8
| 1.6 |
2012-Mar-26 Mon
| 21.73
| ###
| 21.42
| 21.49
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| 21
| ###
| 20.79
| 21.24
|
|
| 77.9
| 77.9
| 1.5 |
2012-Mar-22 Thu
| ###
| ###
| ###
| 21
|
|
| 29.6
| 29.6
| 1.5 |
2012-Mar-21 Wed
| ###
| 21.49
| ###
| ###
| 285,428
| 3,066,923
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 21.74
| 21.76
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| 21.5
| 21.8
| 218,128
| 2,344,876
| ###
| ###
| 1.6 |
2012-Mar-16 Fri
| ###
| ###
| 21.51
| 21.73
|
|
| ###
| ###
| 1.6 |
2012-Mar-15 Thu
| 21.55
| ###
| 21.46
| ###
| 515,874
| 5,535,328
| 79.0
| 79.0
| 0.0 |
2012-Mar-14 Wed
| 21.75
| ###
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2012-Mar-13 Tue
| 21.7
| 21.7
| ###
| 21.5
| 228,970
| 2,484,324
| ###
| ###
| 1.5 |
2012-Mar-12 Mon
| ###
| 21.46
| 20.86
| 21.43
| 233,641
| 4,943,843
| ###
| ###
| ### |
2012-Mar-09 Fri
| 21.25
| 21.54
| 21
| ###
| 349,772
| 7,439,650
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 21.25
| 21.78
| ###
| 21.78
| 398,745
| ###
| ###
| ###
| 1.6 |
2012-Mar-07 Wed
| 21.83
| 21.86
| ###
| 21.24
|
|
| 15.1
| 15.1
| 1.5 |
2012-Mar-06 Tue
| ###
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 299,380
| 0
| 71.1
| 71.1
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 439,643
| 0
| 24.1
| 24.1
| 0.0 |
2012-Feb-29 Wed
| ###
| 22.5
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Feb-28 Tue
| 21.84
| ###
| 21.73
| ###
| 406,621
| ###
| 77.5
| 77.5
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| 21.75
|
|
| 27.9
| 27.9
| ### |
2012-Feb-24 Fri
| 21.78
| 21.87
| 21.41
| 21.72
|
|
| ###
| ###
| ### |
2012-Feb-23 Thu
| 21.5
| 21.71
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2012-Feb-22 Wed
| 21.5
| 21.53
| ###
| 21.45
| 414,288
| ###
| ###
| ###
| 1.5 |
2012-Feb-21 Tue
| ###
| ###
| 21.22
| 21.5
|
|
| ###
| ###
| 1.5 |
2012-Feb-20 Mon
| 20.22
| 20.89
| 20.22
| 20.73
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| 20.22
| ###
| ###
| 186,328
| 1,883,776
| 69.2
| 69.2
| 0.0 |
2012-Feb-16 Thu
| ###
| 20.44
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Feb-15 Wed
| ###
| 20.79
| ###
| 20.45
|
|
| 23.4
| 23.4
| ### |
2012-Feb-14 Tue
| ###
| ###
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2012-Feb-13 Mon
| 20.74
| ###
| ###
| ###
| 416,521
| 0
| 81.3
| 81.3
| 0.0 |
2012-Feb-10 Fri
| 20.54
| ###
| 20.45
| 20.74
| 523,184
| 5,349,556
| 79.7
| 79.7
| ### |
2012-Feb-09 Thu
| ###
| 20.56
| ###
| 20.45
| 591,686
| ###
| ###
| ###
| ### |
2012-Feb-08 Wed
| 19.84
| ###
| 19.73
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| 19.75
| 482,276
| 0
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| ###
| 19.46
| 19.7
|
|
| 21.1
| 21.1
| 1.4 |
2012-Feb-03 Fri
| 19.75
| 19.82
| 19.52
| 19.52
|
|
| 20.3
| 20.3
| 1.4 |
2012-Feb-02 Thu
| 19.45
| 19.7
| 19.41
| 19.7
| 771,451
| 15,085,724
| 78.8
| 78.8
| 1.4 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 19.42
| 19.53
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2012-Jan-30 Mon
| ###
| 19.71
| ###
| 19.42
| 265,749
| 2,618,956
| ###
| ###
| 1.4 |
2012-Jan-27 Fri
| 19.4
| 19.41
| ###
| ###
| 284,888
| ###
| 16.8
| 16.8
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2012-Jan-24 Tue
| ###
| 19.46
| ###
| 19.45
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| ###
| 19.22
|
|
| 81.2
| 81.2
| 1.4 |
2012-Jan-20 Fri
| 18.74
| ###
| ###
| 18.85
| 396,080
| 0
| ###
| ###
| ### |
2012-Jan-19 Thu
| 18.77
| 18.77
| 18.23
| 18.55
|
|
| 26.6
| 26.6
| 1.3 |
2012-Jan-18 Wed
| ###
| 18.47
| 17.55
| ###
| 301,556
| 5,431,023
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| 18.24
| 17.8
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2012-Jan-16 Mon
| 17.55
| ###
| 17.41
| 17.5
|
|
| 31.6
| 31.6
| 1.3 |
2012-Jan-13 Fri
| 17.58
| ###
| 17.5
| ###
| 163,342
| 1,429,242
| 81.4
| 81.4
| 0.0 |
2012-Jan-12 Thu
| 17.59
| ###
| 17.4
| 17.52
| 206,378
| 1,795,488
| ###
| ###
| ### |
2012-Jan-11 Wed
| 16.87
| 17.75
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 16.7
| ###
| ###
| ###
| 402,671
| 0
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 16.85
| ###
| 16.51
| 16.57
|
|
| 22.9
| 22.9
| ### |
2012-Jan-06 Fri
| 16.76
| 16.88
| 16.7
| 16.8
|
|
| ###
| ###
| 1.2 |
2012-Jan-05 Thu
| 16.84
| 16.87
| ###
| 16.8
|
|
| 28.3
| 28.3
| 1.2 |
2012-Jan-04 Wed
| ###
| ###
| ###
| 16.84
| 544,177
| 0
| 17.5
| 17.5
| 1.2 |
2012-Jan-03 Tue
| 16.21
| ###
| 16.2
| 16.54
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| 16.56
| ###
| ###
| 276,457
| ###
| 14.1
| 14.1
| 0.0 |
2011-Dec-29 Thu
| 16.58
| ###
| 16.23
| ###
| 292,750
| ###
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 17.45
| 17.45
| ###
| 16.7
|
|
| 6.8
| 6.8
| 1.2 |
2011-Dec-23 Fri
| ###
| 17.49
| ###
| ###
| 496,850
| 4,344,953
| 26.5
| 26.5
| 0.0 |
2011-Dec-22 Thu
| 18.21
| 18.21
| 17.58
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2011-Dec-21 Wed
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 18.58
| 18.58
|
|
| 18.8
| 18.8
| 1.3 |
2011-Dec-19 Mon
| 19.26
| ###
| 18.85
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2011-Dec-16 Fri
| 19.88
| ###
| 19.56
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| 19.85
| ###
| 19.85
| 310,945
| 3,086,129
| 92.0
| 92.0
| 1.4 |
2011-Dec-13 Tue
| ###
| 19.27
| ###
| 19.27
|
|
| 79.8
| 79.8
| ### |
2011-Dec-12 Mon
| ###
| 19.55
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2011-Dec-09 Fri
| 18.79
| 18.8
| ###
| 18.41
|
|
| ###
| ###
| ### |
2011-Dec-08 Thu
| 18.89
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 19.28
| 19.4
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2011-Dec-06 Tue
| 19.45
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2011-Dec-05 Mon
| 19.56
| ###
| 19.43
| 19.48
| 378,483
| ###
| ###
| ###
| ### |
2011-Dec-02 Fri
| ###
| 19.74
| 19.25
| 19.47
| 293,445
| ###
| 68.1
| 68.1
| ### |
2011-Dec-01 Thu
| 19.81
| ###
| ###
| 19.29
| 307,684
| 0
| 16.5
| 16.5
| 1.4 |
2011-Nov-30 Wed
| ###
| 19.24
| ###
| 18.87
|
|
| ###
| ###
| 1.3 |
2011-Nov-29 Tue
| 18.44
| ###
| ###
| ###
| 341,422
| 0
| 89.9
| 89.9
| 0.0 |
2011-Nov-28 Mon
| 18.5
| 18.58
| 18.21
| 18.5
|
|
| 65.9
| 65.9
| ### |
2011-Nov-25 Fri
| ###
| 18.5
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2011-Nov-24 Thu
| ###
| 18.44
| ###
| ###
| 512,881
| ###
| 74.8
| 74.8
| 0.0 |
2011-Nov-23 Wed
| ###
| 18.79
| ###
| ###
| 594,128
| ###
| 17.6
| 17.6
| 0.0 |
2011-Nov-22 Tue
| 18.85
| ###
| ###
| 18.76
|
|
| 25.9
| 25.9
| ### |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Nov-18 Fri
| 19.74
| ###
| 19.49
| 19.85
|
|
| ###
| ###
| 1.4 |
2011-Nov-17 Thu
| 19.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 19.83
| 20
| 392,740
| ###
| ###
| ###
| 1.4 |
2011-Nov-15 Tue
| 20.26
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-14 Mon
| 20.25
| 20.44
| ###
| 20.26
|
|
| ###
| ###
| 1.4 |
2011-Nov-11 Fri
| ###
| 19.89
| 19.56
| 19.72
| 236,174
| ###
| 67.2
| 67.2
| 1.4 |
2011-Nov-10 Thu
| ###
| ###
| ###
| 19.5
|
|
| 26.7
| 26.7
| 1.4 |
2011-Nov-09 Wed
| ###
| ###
| 19.86
| 20
|
|
| 71.4
| 71.4
| 1.4 |
2011-Nov-08 Tue
| ###
| 19.89
| ###
| 19.8
| 542,587
| 5,396,027
| ###
| ###
| 1.4 |
2011-Nov-07 Mon
| 19.89
| 19.89
| 19.59
| ###
| 272,049
| 5,370,247
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 19.84
| 20.2
| 19.78
| 19.83
| 278,543
| 5,568,074
| ###
| ###
| ### |
2011-Nov-03 Thu
| ###
| 19.54
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2011-Nov-02 Wed
| 19.2
| 19.48
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2011-Nov-01 Tue
| 19.8
| ###
| ###
| 19.83
| 257,947
| 0
| 75.5
| 75.5
| ### |
2011-Oct-31 Mon
| 19.83
| ###
| 19.56
| 19.88
| 267,455
| ###
| 77.8
| 77.8
| 1.4 |
2011-Oct-28 Fri
| 19.82
| ###
| 19.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Oct-27 Thu
| 18.55
| ###
| 18.55
| 19.5
|
|
| 92.2
| 92.2
| 1.4 |
2011-Oct-26 Wed
| 18.2
| 18.55
| 17.89
| 18.55
|
|
| 80.9
| 80.9
| 1.3 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 18.2
| 18.23
| ###
| ###
| 377,075
| ###
| 24.9
| 24.9
| 0.0 |
2011-Oct-21 Fri
| 17.85
| ###
| 17.7
| 17.8
| 449,828
| 3,980,977
| 33.1
| 33.1
| ### |
2011-Oct-20 Thu
| ###
| ###
| 17.7
| 17.85
|
|
| 39.7
| 39.7
| 1.3 |
2011-Oct-19 Wed
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| 17.88
| ###
| 331,273
| 2,961,580
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| 18.84
| 243,146
| 0
| 75.5
| 75.5
| 1.3 |
2011-Oct-14 Fri
| 18.45
| ###
| ###
| 18.52
| 367,083
| 0
| ###
| ###
| 1.3 |
2011-Oct-13 Thu
| ###
| 18.84
| 18.5
| 18.55
|
|
| 30.6
| 30.6
| 1.3 |
2011-Oct-12 Wed
| ###
| ###
| 18.23
| 18.45
| 482,721
| ###
| 76.1
| 76.1
| 1.3 |
2011-Oct-11 Tue
| ###
| 18.81
| ###
| 18.52
| 512,171
| ###
| ###
| ###
| 1.3 |
2011-Oct-10 Mon
| 17.55
| 17.88
| 17.51
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| 17.55
| 580,447
| 0
| ###
| ###
| ### |
2011-Oct-06 Thu
| ###
| 16.86
| ###
| 16.85
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| 16.5
| ###
| ###
| 16.21
| 235,941
| 0
| ###
| ###
| 1.2 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 363,327
| 0
| 86.5
| 86.5
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 16.25
| 16.25
| 152,627
| ###
| 24.6
| 24.6
| ### |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Sep-29 Thu
| 17.25
| 17.25
| 16.41
| ###
| 269,754
| 4,539,959
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 17.83
| 17.2
| 17.73
|
|
| ###
| ###
| ### |
2011-Sep-27 Tue
| ###
| 17.4
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 17.2
| 17.2
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 17.25
| ###
| 17.24
|
|
| 76.6
| 76.6
| ### |
2011-Sep-22 Thu
| ###
| ###
| ###
| 17.2
| 406,282
| 0
| ###
| ###
| 1.2 |
2011-Sep-21 Wed
| ###
| ###
| 17.83
| ###
| 177,579
| ###
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 17.73
| 17.81
| 167,170
| ###
| 31.9
| 31.9
| 1.3 |
2011-Sep-19 Mon
| ###
| ###
| 17.82
| ###
| 175,382
| 1,562,653
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 18.23
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| 18.53
| 17.75
| ###
| 355,526
| 6,449,241
| 27.6
| 27.6
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| 17.73
| 17.73
| 286,785
| 2,542,349
| 24.0
| 24.0
| ### |
2011-Sep-13 Tue
| 18.47
| ###
| ###
| 18.29
|
|
| 28.7
| 28.7
| ### |
2011-Sep-12 Mon
| 18.56
| ###
| ###
| ###
| 282,356
| 0
| 38.4
| 38.4
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| 19.28
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Sep-08 Thu
| ###
| 19.72
| ###
| 19.4
| 405,041
| ###
| ###
| ###
| 1.4 |
2011-Sep-07 Wed
| ###
| ###
| 18.88
| 19.2
|
|
| 73.8
| 73.8
| ### |
2011-Sep-06 Tue
| ###
| ###
| 18.73
| 18.76
| 424,156
| 3,972,220
| 33.6
| 33.6
| ### |
2011-Sep-05 Mon
| 19.4
| 19.51
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2011-Sep-02 Fri
| 19.51
| 19.83
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 19.81
| 19.85
|
|
| 22.2
| 22.2
| 1.4 |
2011-Aug-31 Wed
| ###
| ###
| ###
| 19.85
| 542,258
| 0
| ###
| ###
| 1.4 |
2011-Aug-30 Tue
| 19.79
| 20.2
| 19.75
| ###
| 276,345
| ###
| 79.0
| 79.0
| 0.0 |
2011-Aug-29 Mon
| 19.79
| ###
| ###
| 19.84
| 236,774
| 0
| ###
| ###
| 1.4 |
2011-Aug-26 Fri
| 19.54
| 19.8
| ###
| 19.54
| 393,652
| 3,897,154
| 70.4
| 70.4
| 1.4 |
2011-Aug-25 Thu
| ###
| 20.2
| ###
| 19.4
|
|
| 27.0
| 27.0
| 1.4 |
2011-Aug-24 Wed
| ###
| 19.57
| 18.81
| 19.44
| 619,745
| ###
| 87.9
| 87.9
| 1.4 |
2011-Aug-23 Tue
| 18.5
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2011-Aug-22 Mon
| 18.74
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 18.86
| 18.89
| 454,172
| 4,282,841
| 34.8
| 34.8
| ### |
2011-Aug-18 Thu
| ###
| ###
| ###
| 19.49
| 421,126
| 0
| ###
| ###
| 1.4 |
2011-Aug-17 Wed
| 19.83
| 20.045
| 19.5
| ###
| 632,672
| ###
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 19.2
| 19.78
| 19.2
| 19.72
| 414,581
| 8,080,183
| ###
| ###
| 1.4 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 356,687
| 0
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 18.52
| ###
| ###
| 18.45
| 446,888
| 0
| ###
| ###
| 1.3 |
2011-Aug-11 Thu
| 18.56
| ###
| ###
| 18.4
| 502,474
| 0
| ###
| ###
| 1.3 |
2011-Aug-10 Wed
| 18.8
| 19.53
| 18.8
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Aug-09 Tue
| 18.5
| ###
| 17.44
| 18.75
|
|
| 51.3
| 51.3
| ### |
2011-Aug-08 Mon
| 19.23
| ###
| 19.23
| 19.4
| 571,053
| 5,490,674
| 77.9
| 77.9
| 1.4 |
2011-Aug-05 Fri
| 19.84
| ###
| 18.79
| ###
| 663,126
| ###
| 79.7
| 79.7
| 0.0 |
2011-Aug-04 Thu
| 20.86
| 20.87
| 20.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| 20.81
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2011-Aug-02 Tue
| 21.87
| ###
| 21.44
| 21.45
|
|
| ###
| ###
| 1.5 |
2011-Aug-01 Mon
| 22.4
| 22.43
| 21.52
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 21.44
| 21.52
| 563,658
| ###
| 19.0
| 19.0
| 1.5 |
2011-Jul-28 Thu
| ###
| ###
| 21.59
| 22
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 21.42
| 21.82
| 21.24
| 21.75
| 474,028
| 10,205,822
| 83.1
| 83.1
| ### |
2011-Jul-26 Tue
| ###
| ###
| 21.29
| 21.59
| 335,126
| ###
| 16.5
| 16.5
| 1.5 |
2011-Jul-25 Mon
| 22
| ###
| ###
| 21.73
| 122,128
| 0
| 35.2
| 35.2
| 1.6 |
2011-Jul-22 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| ###
| ###
| 21.7
| 262,725
| 0
| ###
| ###
| 1.6 |
2011-Jul-20 Wed
| ###
| 22.23
| ###
| 22
| 507,441
| ###
| 24.3
| 24.3
| ### |
2011-Jul-19 Tue
| ###
| ###
| ###
| 21.73
|
|
| ###
| ###
| 1.6 |
2011-Jul-18 Mon
| ###
| ###
| 21.52
| 21.84
| 649,483
| ###
| ###
| ###
| 1.6 |
2011-Jul-15 Fri
| ###
| 21.51
| ###
| 21.4
| 1,223,627
| ###
| ###
| ###
| 1.5 |
2011-Jul-14 Thu
| ###
| ###
| ###
| 21.22
| 436,947
| 0
| 35.5
| 35.5
| 1.5 |
2011-Jul-13 Wed
| ###
| ###
| 21.29
| 21.58
| 293,151
| ###
| 27.3
| 27.3
| ### |
2011-Jul-12 Tue
| ###
| 21.81
| 21.2
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2011-Jul-11 Mon
| 21.59
| ###
| 21.59
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Jul-08 Fri
| ###
| 22.2
| 21.75
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2011-Jul-07 Thu
| 21.74
| ###
| 21.52
| 21.89
| 115,022
| ###
| ###
| ###
| ### |
2011-Jul-06 Wed
| 21.54
| ###
| 21.54
| 21.79
|
|
| 74.4
| 74.4
| ### |
2011-Jul-05 Tue
| 22
| ###
| 21.55
| 21.73
|
|
| ###
| ###
| 1.6 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 21.89
| ###
| 21.7
| 22
| 532,051
| 5,772,753
| 70.3
| 70.3
| ### |
2011-Jun-30 Thu
| 21.26
| 21.74
| 21.22
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2011-Jun-29 Wed
| ###
| 21.54
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 20.2
| ###
| 226,176
| 2,284,377
| 88.1
| 88.1
| 0.0 |
2011-Jun-24 Fri
| 20.78
| 20.78
| 20.58
| ###
| 319,373
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| 20.78
| ###
| 20.59
| 344,687
| ###
| 81.7
| 81.7
| ### |
2011-Jun-22 Wed
| ###
| ###
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2011-Jun-21 Tue
| 19.82
| ###
| 19.47
| 19.83
| 354,776
| 3,453,744
| 71.0
| 71.0
| ### |
2011-Jun-20 Mon
| 19.43
| ###
| ###
| 19.79
|
|
| ###
| ###
| ### |
2011-Jun-17 Fri
| 19.45
| ###
| ###
| 19.4
|
|
| 34.6
| 34.6
| 1.4 |
2011-Jun-16 Thu
| 19.45
| 19.55
| ###
| ###
| 543,381
| 5,311,549
| 44.9
| 44.9
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 19.84
| 19.85
| 370,776
| ###
| ###
| ###
| 1.4 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 424,948
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 19.86
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2011-Jun-08 Wed
| 20.52
| 20.52
| ###
| ###
| 505,086
| 5,182,182
| 20.8
| 20.8
| 0.0 |
2011-Jun-07 Tue
| 20.5
| 20.86
| 20.27
| 20.4
|
|
| ###
| ###
| 1.5 |
2011-Jun-06 Mon
| 20.5
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2011-Jun-03 Fri
| 20.8
| 21
| ###
| 20.79
|
|
| 37.5
| 37.5
| 1.5 |
2011-Jun-02 Thu
| 21
| 21
| 20.7
| 20.85
|
|
| 34.1
| 34.1
| ### |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| 22.51
| 22.51
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-May-30 Mon
| 22.22
| 22.48
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-May-27 Fri
| 22
| 22.4
| ###
| 22.28
|
|
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| 21.42
| ###
| 346,181
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 22.4
| 22.4
| ###
| ###
| 260,882
| 2,921,878
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| 22.28
| 22.4
| 262,277
| ###
| ###
| ###
| ### |
2011-May-23 Mon
| 22.75
| ###
| 22.59
| 22.8
| 211,277
| 2,386,373
| 83.2
| 83.2
| 1.6 |
2011-May-20 Fri
| 22.75
| ###
| 22.75
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 22.75
| 23.22
| 22.51
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2011-May-17 Tue
| 22.7
| ###
| ###
| 22.75
| 152,623
| 0
| 68.8
| 68.8
| 1.6 |
2011-May-16 Mon
| 22.26
| ###
| 21.83
| 22.84
| 156,879
| ###
| 91.4
| 91.4
| ### |
2011-May-13 Fri
| 23
| ###
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2011-May-12 Thu
| 23
| ###
| ###
| ###
| 1,159,428
| 0
| 76.5
| 76.5
| 0.0 |
2011-May-11 Wed
| 23.29
| ###
| ###
| 23.25
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| 23.24
| 229,241
| 0
| 81.8
| 81.8
| ### |
2011-May-09 Mon
| 23.25
| 23.25
| 22.89
| ###
| 299,781
| 6,915,947
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2011-May-05 Thu
| 23.28
| ###
| 22.81
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2011-May-04 Wed
| 23.25
| 23.45
| ###
| 23.29
| 115,981
| 1,359,877
| 78.6
| 78.6
| ### |
2011-May-03 Tue
| 23.4
| ###
| 23.23
| 23.5
| 220,572
| 2,561,943
| 79.8
| 79.8
| 1.7 |
2011-May-02 Mon
| 23.51
| 23.83
| 23.21
| 23.83
| 201,770
| ###
| ###
| ###
| 1.7 |
2011-Apr-29 Fri
| 23.56
| 23.75
| 23.21
| 23.51
| 184,180
| 4,324,546
| 49.4
| 49.4
| ### |
2011-Apr-28 Thu
| ###
| 23.83
| ###
| 23.73
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| 23.4
| 23.4
| ###
| 23.2
|
|
| 42.2
| 42.2
| 1.7 |
2011-Apr-21 Thu
| ###
| 23.74
| 23.2
| 23.44
|
|
| ###
| ###
| 1.7 |
2011-Apr-20 Wed
| 22.8
| ###
| ###
| ###
| 216,775
| 0
| 78.2
| 78.2
| 0.0 |
2011-Apr-19 Tue
| 22.51
| 22.74
| 22.41
| 22.7
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| 22.57
| ###
| 22.55
| 22.79
| 140,389
| 1,582,885
| 83.0
| 83.0
| 1.6 |
2011-Apr-15 Fri
| 22.72
| 22.76
| ###
| 22.72
|
|
| ###
| ###
| 1.6 |
2011-Apr-14 Thu
| 22.56
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2011-Apr-13 Wed
| 22.78
| 22.84
| ###
| 22.53
| 237,573
| 2,713,083
| 20.2
| 20.2
| ### |
2011-Apr-12 Tue
| 22.8
| 23
| ###
| 22.79
| 173,649
| ###
| ###
| ###
| 1.6 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 22.73
| 389,952
| 0
| ###
| ###
| ### |
2011-Apr-08 Fri
| ###
| ###
| 22.71
| 23
| 302,949
| 3,439,985
| 26.2
| 26.2
| 1.6 |
2011-Apr-07 Thu
| 22.7
| ###
| ###
| ###
| 180,440
| 0
| 80.6
| 80.6
| 0.0 |
2011-Apr-06 Wed
| 22.4
| 22.89
| ###
| 22.7
| 134,948
| 1,544,479
| ###
| ###
| ### |
2011-Apr-05 Tue
| 22.56
| 22.72
| 22.28
| ###
| 100,770
| 2,267,325
| 69.1
| 69.1
| 0.0 |
2011-Apr-04 Mon
| 22.75
| 22.81
| 22.52
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Apr-01 Fri
| 22.52
| 23
| 22.46
| 22.79
| 248,872
| ###
| 74.4
| 74.4
| 1.6 |
2011-Mar-31 Thu
| ###
| ###
| 22.23
| 22.28
| 378,423
| 4,206,171
| 17.7
| 17.7
| ### |
2011-Mar-30 Wed
| 22.29
| 22.78
| 22.24
| ###
| 318,682
| ###
| 79.2
| 79.2
| 0.0 |
2011-Mar-29 Tue
| 21.88
| ###
| 21.71
| ###
| 242,455
| 2,631,849
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 21.52
| 21.81
| 21.5
| 21.74
|
|
| ###
| ###
| 1.6 |
2011-Mar-25 Fri
| 21.24
| ###
| ###
| 21.52
|
|
| 73.5
| 73.5
| 1.5 |
2011-Mar-24 Thu
| 21.4
| 21.4
| ###
| ###
| 128,252
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 20.7
| ###
| 275,784
| ###
| 70.7
| 70.7
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 20.77
| ###
| 272,157
| 2,826,350
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| 20.75
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 20.5
| ###
| 582,529
| 5,970,922
| 18.7
| 18.7
| 0.0 |
2011-Mar-16 Wed
| 20.5
| ###
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 21.8
| 21.81
| 20.8
| 21
|
|
| ###
| ###
| 1.5 |
2011-Mar-14 Mon
| 21.54
| 22
| 21.25
| 22
| 354,150
| ###
| 90.8
| 90.8
| ### |
2011-Mar-11 Fri
| ###
| ###
| 21.57
| 22
| 455,356
| ###
| 79.7
| 79.7
| ### |
2011-Mar-10 Thu
| ###
| ###
| 21.59
| 21.82
| 428,673
| 4,627,525
| 50.4
| 50.4
| 1.6 |
2011-Mar-09 Wed
| 21.8
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 21.8
| ###
| ###
| 21.89
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 22.4
| 22.54
| ###
| ###
| 185,342
| ###
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| 22.85
| 22.58
| 22.79
|
|
| ###
| ###
| 1.6 |
2011-Mar-03 Thu
| ###
| 22.42
| ###
| 22.27
| 279,072
| ###
| 31.9
| 31.9
| ### |
2011-Mar-02 Wed
| 22.43
| 22.53
| 22.25
| 22.45
|
|
| ###
| ###
| ### |
2011-Mar-01 Tue
| ###
| 22.73
| ###
| 22.59
| 505,724
| 5,747,553
| ###
| ###
| ### |
2011-Feb-28 Mon
| 22.4
| 22.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 22.8
| 23
| 22.42
| 22.44
| 336,948
| 7,652,089
| 18.0
| 18.0
| 1.6 |
2011-Feb-24 Thu
| 22.75
| ###
| 22.75
| ###
| 213,622
| 2,429,950
| 77.5
| 77.5
| 0.0 |
2011-Feb-23 Wed
| 23.28
| ###
| 22.89
| 23.22
| 209,754
| ###
| ###
| ###
| 1.7 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 23.46
| 360,480
| 0
| 47.1
| 47.1
| 1.7 |
2011-Feb-21 Mon
| 23.25
| ###
| ###
| ###
| 504,354
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 23.5
| ###
| 23.42
| 263,658
| 3,097,981
| 80.6
| 80.6
| 1.7 |
2011-Feb-17 Thu
| 23
| ###
| ###
| ###
| 212,548
| 0
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 22.85
| ###
| 22.83
| ###
| 162,749
| 1,857,779
| 79.0
| 79.0
| 0.0 |
2011-Feb-15 Tue
| ###
| 23.27
| ###
| 23
|
|
| 32.4
| 32.4
| 1.6 |
2011-Feb-14 Mon
| ###
| 23.26
| 22.89
| 23.21
|
|
| 78.8
| 78.8
| 1.7 |
2011-Feb-11 Fri
| ###
| ###
| 22.83
| 22.87
| 236,771
| 2,702,740
| ###
| ###
| ### |
2011-Feb-10 Thu
| 23.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 23.2
| ###
| 23.2
| 23.4
|
|
| 77.4
| 77.4
| ### |
2011-Feb-08 Tue
| 23.4
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| 23.41
| 207,427
| 0
| ###
| ###
| 1.7 |
2011-Feb-04 Fri
| ###
| ###
| 23.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 24.29
| 23.86
| ###
| 181,556
| ###
| 25.3
| 25.3
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| 24.28
| 197,284
| 0
| 20.9
| 20.9
| 1.7 |
2011-Feb-01 Tue
| ###
| ###
| 23.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 23.5
| 23.59
| 23.25
| 23.45
|
|
| 35.6
| 35.6
| 1.7 |
2011-Jan-28 Fri
| 24.25
| ###
| ###
| 23.87
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| ###
| 24.4
| 24
| 24.28
| 294,885
| ###
| ###
| ###
| 1.7 |
2011-Jan-25 Tue
| 24.5
| ###
| 24.23
| ###
| 296,622
| 3,593,575
| 29.9
| 29.9
| 0.0 |
2011-Jan-24 Mon
| 24.7
| 24.85
| 24.25
| 24.53
| 171,828
| 4,218,377
| 34.4
| 34.4
| 1.8 |
2011-Jan-21 Fri
| ###
| ###
| 24
| 24.55
| 256,488
| 3,077,856
| ###
| ###
| ### |
2011-Jan-20 Thu
| ###
| ###
| 24.5
| 24.7
| 219,721
| 2,691,582
| 32.0
| 32.0
| 1.8 |
2011-Jan-19 Wed
| ###
| 24.87
| 24.45
| 24.78
| 146,943
| ###
| 68.8
| 68.8
| 1.8 |
2011-Jan-18 Tue
| 24.41
| ###
| 24.25
| ###
| 123,756
| 1,500,541
| 74.1
| 74.1
| 0.0 |
2011-Jan-17 Mon
| 24.78
| 24.85
| ###
| ###
| 267,387
| 3,322,283
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 24.49
| 24.78
| 24.49
| 24.71
|
|
| ###
| ###
| ### |
2011-Jan-13 Thu
| ###
| 24.75
| 24.47
| 24.56
|
|
| ###
| ###
| 1.8 |
2011-Jan-12 Wed
| 24.55
| 24.7
| ###
| 24.53
|
|
| 30.3
| 30.3
| 1.8 |
2011-Jan-11 Tue
| ###
| ###
| 24.25
| 24.58
| 159,922
| 1,939,054
| ###
| ###
| 1.8 |
2011-Jan-10 Mon
| 24.52
| ###
| ###
| 24.59
|
|
| 69.7
| 69.7
| ### |
2011-Jan-07 Fri
| 24.77
| 24.85
| 24.26
| 24.56
| 149,180
| ###
| ###
| ###
| 1.8 |
2011-Jan-06 Thu
| 24.43
| 24.75
| 24.23
| 24.72
|
|
| 81.0
| 81.0
| 1.8 |
2011-Jan-05 Wed
| 24.84
| 24.85
| 24.45
| 24.52
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 24.8
| ###
| 24.75
| 24.84
|
|
| 66.2
| 66.2
| 1.8 |
2010-Dec-31 Fri
| ###
| ###
| 24.78
| 24.78
|
|
| ###
| ###
| 1.8 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| 25
| 24.76
| ###
| 130,075
| ###
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| 24.71
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| 24.8
| ###
| 24.8
| ###
| 131,848
| ###
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 24.55
| 24.89
| 24.55
| 24.82
|
|
| ###
| ###
| 1.8 |
2010-Dec-21 Tue
| 24.4
| 24.83
| ###
| 24.8
| 250,123
| 3,105,277
| 82.0
| 82.0
| ### |
2010-Dec-20 Mon
| 23.89
| 24.46
| 23.89
| 24.44
|
|
| ###
| ###
| 1.7 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 918,680
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| 23.83
| 355,172
| 0
| 28.0
| 28.0
| 1.7 |
2010-Dec-15 Wed
| 23.51
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 24.25
| 23.56
| ###
| 202,570
| ###
| 79.2
| 79.2
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 23.56
| ###
| 295,343
| 3,479,140
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 24.27
| ###
| 24.22
| 330,851
| 4,014,876
| ###
| ###
| 1.7 |
2010-Dec-08 Wed
| ###
| 24.26
| 23.54
| 23.79
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| ###
| ###
| 23.5
| ###
| 399,726
| 4,696,780
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| 23.8
| ###
| 23.58
|
|
| 33.5
| 33.5
| 1.7 |
2010-Dec-03 Fri
| ###
| 23.42
| 22.75
| 23.42
| 302,350
| 6,979,749
| ###
| ###
| 1.7 |
2010-Dec-02 Thu
| 23.21
| ###
| 22.58
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Dec-01 Wed
| 22.25
| ###
| 22.23
| ###
| 263,158
| ###
| 88.5
| 88.5
| 0.0 |
2010-Nov-30 Tue
| 22.21
| ###
| 22.21
| 22.76
| 697,558
| 7,746,381
| 87.6
| 87.6
| 1.6 |
2010-Nov-29 Mon
| 22.8
| 22.87
| 21.57
| ###
| 476,347
| ###
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 23.59
| ###
| ###
| ###
| 157,828
| 0
| 13.4
| 13.4
| 0.0 |
2010-Nov-25 Thu
| 23
| 23.79
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 23.21
| ###
| ###
| 23.44
| 229,378
| 0
| 70.0
| 70.0
| 1.7 |
2010-Nov-23 Tue
| 24
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| 24.26
|
|
| 77.3
| 77.3
| 1.7 |
2010-Nov-19 Fri
| ###
| ###
| 23.78
| ###
| 260,282
| 3,094,752
| 80.6
| 80.6
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| 23.79
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 24.44
| ###
| 24.21
| 354,220
| ###
| ###
| ###
| ### |
2010-Nov-16 Tue
| 24.26
| ###
| 24.25
| 24.88
|
|
| 88.9
| 88.9
| 1.8 |
2010-Nov-15 Mon
| ###
| 24.22
| 23.5
| ###
| 220,522
| 5,261,654
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 24
| 24
| 23.5
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Nov-11 Thu
| 24.45
| 24.47
| ###
| ###
| 138,187
| ###
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 24.74
| 24.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| 24.89
| 24.22
| 24.78
| 477,854
| ###
| 74.7
| 74.7
| 1.8 |
2010-Nov-08 Mon
| 24
| ###
| 24
| ###
| 246,672
| ###
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 23.86
| ###
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| 23.8
| 23.48
| 23.7
|
|
| ###
| ###
| 1.7 |
2010-Nov-03 Wed
| 23.41
| 23.58
| 23.2
| 23.58
|
|
| 73.7
| 73.7
| 1.7 |
2010-Nov-02 Tue
| ###
| 23.5
| 23.27
| 23.4
|
|
| 70.1
| 70.1
| ### |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 194,656
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 22.78
| 22.87
| 22.28
| 22.82
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| ###
| ###
| 22.78
| 132,958
| 0
| 26.5
| 26.5
| 1.6 |
2010-Oct-27 Wed
| ###
| ###
| ###
| 22.86
| 211,054
| 0
| ###
| ###
| 1.6 |
2010-Oct-26 Tue
| 23.29
| 23.4
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2010-Oct-25 Mon
| 23
| ###
| 22.83
| 23.29
| 129,526
| ###
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| 23.27
| ###
| 22.89
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 197,353
| 0
| 82.9
| 82.9
| 0.0 |
2010-Oct-19 Tue
| ###
| 22.87
| ###
| ###
| 334,379
| 3,823,623
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| 22.25
| 191,784
| 0
| ###
| ###
| ### |
2010-Oct-15 Fri
| 23
| ###
| 22.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 23.27
| 23.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 23.42
| 23.58
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Oct-12 Tue
| 23.49
| 23.59
| ###
| ###
| 220,842
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 23.5
| 23.73
| 23.42
| 23.49
|
|
| 34.9
| 34.9
| 1.7 |
2010-Oct-08 Fri
| ###
| 23.48
| ###
| 23.46
|
|
| ###
| ###
| 1.7 |
2010-Oct-07 Thu
| ###
| ###
| 22.84
| 23.43
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 23
| ###
| ###
| ###
| 182,989
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 22.41
| 22.89
| 22.26
| 22.78
| 169,252
| ###
| ###
| ###
| 1.6 |
2010-Oct-04 Mon
| 22.7
| 23
| 22.47
| 22.83
| 72,875
| ###
| ###
| ###
| ### |
2010-Oct-01 Fri
| ###
| ###
| 22.55
| 22.7
| 291,327
| ###
| 74.5
| 74.5
| ### |
2010-Sep-30 Thu
| 23
| ###
| 22.28
| 22.49
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 22.89
| ###
| 22.87
| ###
| 1,165,185
| ###
| 77.2
| 77.2
| 0.0 |
2010-Sep-28 Tue
| 22.73
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2010-Sep-27 Mon
| 22.74
| ###
| ###
| 22.72
| 295,954
| 0
| ###
| ###
| 1.6 |
2010-Sep-24 Fri
| 22.47
| 22.58
| 22.26
| 22.49
| 252,381
| 5,658,382
| ###
| ###
| ### |
2010-Sep-23 Thu
| 22.89
| ###
| ###
| 22.74
|
|
| 26.9
| 26.9
| 1.6 |
2010-Sep-22 Wed
| ###
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| 22.8
| 224,350
| 0
| ###
| ###
| 1.6 |
2010-Sep-20 Mon
| 23.27
| 23.27
| 23
| ###
| 187,523
| 4,338,344
| 26.4
| 26.4
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 22.73
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Sep-16 Thu
| ###
| 23.22
| ###
| ###
| 337,857
| ###
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| 22.85
| ###
| 324,280
| ###
| 71.9
| 71.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 22.55
| 22.82
| 214,283
| 2,416,040
| ###
| ###
| ### |
2010-Sep-13 Mon
| ###
| 22.58
| ###
| ###
| 407,540
| 4,601,126
| 71.8
| 71.8
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 21.83
| ###
| 150,344
| ###
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 22.46
| 22.75
| 22.23
| 22.27
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 22.59
| 22.59
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| 22.58
|
|
| ###
| ###
| 1.6 |
2010-Sep-06 Mon
| 21.42
| ###
| 21.42
| ###
| 366,156
| ###
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 20.85
| 21.23
| 20.8
| 21.21
| 383,050
| ###
| 78.1
| 78.1
| ### |
2010-Sep-02 Thu
| 20.45
| 20.85
| 20.44
| 20.83
| 235,826
| 4,868,627
| 83.1
| 83.1
| 1.5 |
2010-Sep-01 Wed
| 19.8
| ###
| ###
| ###
| 253,175
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| 19.8
| 19.26
| 19.75
|
|
| 84.6
| 84.6
| ### |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 129,753
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 18.76
| 19.28
| 18.55
| ###
| 343,688
| 6,500,858
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 18.73
| 18.79
| 322,072
| ###
| ###
| ###
| 1.3 |
2010-Aug-24 Tue
| 18.7
| 19.29
| 18.7
| ###
| 258,444
| 4,909,143
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 18.2
| 18.45
| 18.2
| 18.45
| 191,171
| ###
| 84.5
| 84.5
| 1.3 |
2010-Aug-20 Fri
| ###
| 18.54
| 18.2
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| 18.52
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2010-Aug-18 Wed
| ###
| 19.48
| 18.79
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Aug-17 Tue
| 18.26
| ###
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
2010-Aug-16 Mon
| 18.2
| 18.42
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Aug-13 Fri
| ###
| 18.44
| 17.76
| ###
| 310,388
| 5,618,022
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 280,420
| 0
| 29.8
| 29.8
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 18.45
| 18.45
| 265,457
| 2,448,840
| ###
| ###
| 1.3 |
2010-Aug-10 Tue
| 19.2
| ###
| ###
| ###
| 219,622
| 0
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 19.2
| 19.42
| ###
| 19.42
| 149,841
| 1,454,956
| ###
| ###
| 1.4 |
2010-Aug-06 Fri
| ###
| 19.51
| 19.25
| 19.4
| 168,787
| ###
| 70.5
| 70.5
| 1.4 |
2010-Aug-05 Thu
| 19.2
| 19.71
| ###
| 19.42
|
|
| 74.4
| 74.4
| 1.4 |
2010-Aug-04 Wed
| ###
| ###
| 18.87
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 18.89
| ###
| 301,846
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 18.7
| 18.86
| 18.59
| 18.8
|
|
| ###
| ###
| 1.3 |
2010-Jul-30 Fri
| ###
| 18.73
| ###
| 18.56
|
|
| 79.8
| 79.8
| 1.3 |
2010-Jul-29 Thu
| 18.51
| 18.59
| ###
| 18.44
|
|
| 27.3
| 27.3
| 1.3 |
2010-Jul-28 Wed
| ###
| 18.77
| 18.41
| 18.72
|
|
| ###
| ###
| 1.3 |
2010-Jul-27 Tue
| ###
| ###
| 18.54
| 18.7
| 288,975
| ###
| 75.5
| 75.5
| 1.3 |
2010-Jul-26 Mon
| 18.4
| 18.83
| 18.26
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 323,870
| 0
| 71.0
| 71.0
| 0.0 |
2010-Jul-22 Thu
| 17.57
| ###
| 17.57
| 17.78
|
|
| 80.0
| 80.0
| 1.3 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 17.79
|
|
| 26.8
| 26.8
| ### |
2010-Jul-20 Tue
| 17.5
| ###
| 17.24
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2010-Jul-19 Mon
| 17.5
| 17.58
| 17.21
| 17.48
| 171,276
| 2,979,346
| ###
| ###
| 1.2 |
2010-Jul-16 Fri
| 17.78
| 17.89
| ###
| 17.88
|
|
| ###
| ###
| 1.3 |
2010-Jul-15 Thu
| 17.7
| 17.75
| 17.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 17.5
| 17.73
| ###
| 17.59
|
|
| ###
| ###
| ### |
2010-Jul-13 Tue
| 17.28
| 17.41
| ###
| 17.29
| 114,978
| 1,000,883
| 75.9
| 75.9
| ### |
2010-Jul-12 Mon
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 16.82
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Jul-07 Wed
| 16.45
| 16.82
| 16.21
| 16.41
| 251,444
| ###
| 38.4
| 38.4
| 1.2 |
2010-Jul-06 Tue
| ###
| ###
| ###
| 16.56
| 234,023
| 0
| 83.9
| 83.9
| 1.2 |
2010-Jul-05 Mon
| 16.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| 15.86
| 16.55
| 15.86
| 16.41
|
|
| ###
| ###
| 1.2 |
2010-Jul-01 Thu
| 16.26
| ###
| 15.77
| ###
| 213,674
| ###
| 17.0
| 17.0
| 0.0 |
2010-Jun-30 Wed
| ###
| 16.85
| ###
| ###
| 231,659
| 1,951,727
| 76.8
| 76.8
| 0.0 |
2010-Jun-29 Tue
| 16.79
| ###
| 16.56
| 16.75
| 461,473
| ###
| ###
| ###
| ### |
2010-Jun-28 Mon
| 16.83
| 16.83
| ###
| 16.82
|
|
| ###
| ###
| ### |
2010-Jun-25 Fri
| ###
| ###
| 16.58
| 16.8
|
|
| 32.0
| 32.0
| 1.2 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Jun-23 Wed
| 17.2
| 17.44
| 16.87
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2010-Jun-22 Tue
| 17.7
| 17.75
| 17.4
| 17.5
| 201,074
| 3,533,875
| 32.1
| 32.1
| 1.3 |
2010-Jun-21 Mon
| ###
| ###
| 17.8
| ###
| 206,546
| 1,838,259
| 26.2
| 26.2
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 17.45
| 17.57
|
|
| 14.3
| 14.3
| 1.3 |
2010-Jun-17 Thu
| ###
| ###
| 17.7
| 17.71
|
|
| 24.6
| 24.6
| ### |
2010-Jun-16 Wed
| ###
| 18.23
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 17.44
| 17.84
| 17.43
| 17.77
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 17.77
| 17.83
| 17.27
| 17.44
| 419,829
| ###
| 19.4
| 19.4
| 1.2 |
2010-Jun-10 Thu
| ###
| ###
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2010-Jun-09 Wed
| ###
| 17.58
| ###
| 17.29
| 438,958
| 3,858,440
| ###
| ###
| ### |
2010-Jun-08 Tue
| 16.8
| 17.21
| 16.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| 17.56
| 17.85
| 353,774
| ###
| 80.4
| 80.4
| 1.3 |
2010-Jun-03 Thu
| 17.7
| ###
| 17.5
| ###
| 319,047
| ###
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| 17.25
| 527,946
| 0
| 38.3
| 38.3
| 1.2 |
2010-Jun-01 Tue
| 16.75
| ###
| 16.5
| ###
| 594,185
| 4,902,026
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 16.4
| ###
| 16.22
| 16.72
| 734,670
| 5,958,173
| ###
| ###
| 1.2 |
2010-May-28 Fri
| 16.7
| 16.71
| 15.88
| 16.4
| 559,920
| ###
| 18.1
| 18.1
| ### |
2010-May-27 Thu
| 16.27
| 16.43
| 15.79
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2010-May-26 Wed
| ###
| 17.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 16.2
| 17.4
| ###
| 16.8
| 1,584,553
| ###
| 94.1
| 94.1
| 1.2 |
2010-May-24 Mon
| 16.2
| 16.56
| 15.87
| ###
| 441,526
| 7,159,344
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 15.5
| 16.53
| ###
| 16.27
|
|
| 81.9
| 81.9
| 1.2 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 1,229,528
| 0
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 17.51
| 17.55
| ###
| 17.27
|
|
| 38.7
| 38.7
| ### |
2010-May-18 Tue
| 17.79
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2010-May-17 Mon
| 18.49
| 18.59
| ###
| 17.73
| 602,128
| 5,596,779
| ###
| ###
| ### |
2010-May-14 Fri
| 18.55
| ###
| 18.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 18.44
| 18.8
| 511,322
| 4,714,388
| 22.9
| 22.9
| 1.3 |
2010-May-12 Wed
| 18.42
| ###
| 18.42
| 18.87
|
|
| ###
| ###
| 1.3 |
2010-May-11 Tue
| 18.8
| 19.2
| 18.2
| 18.21
| 334,825
| 6,261,227
| 28.0
| 28.0
| ### |
2010-May-10 Mon
| ###
| 18.8
| ###
| 18.55
| 491,723
| ###
| ###
| ###
| 1.3 |
2010-May-07 Fri
| ###
| ###
| 17.88
| 18.47
|
|
| 55.6
| 55.6
| ### |
2010-May-06 Thu
| ###
| 19.5
| ###
| 19.25
|
|
| 78.7
| 78.7
| 1.4 |
2010-May-05 Wed
| 19.25
| ###
| ###
| 19.23
| 336,425
| 0
| 36.2
| 36.2
| ### |
2010-May-04 Tue
| ###
| 19.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 19.72
| 19.78
| ###
| ###
| 333,659
| 3,299,887
| 37.4
| 37.4
| 0.0 |
2010-Apr-30 Fri
| 19.8
| ###
| 19.55
| 19.85
|
|
| ###
| ###
| 1.4 |
2010-Apr-29 Thu
| 19.74
| ###
| 19.74
| 20
|
|
| 86.7
| 86.7
| 1.4 |
2010-Apr-28 Wed
| ###
| 19.79
| 18.82
| 19.59
|
|
| ###
| ###
| ### |
2010-Apr-27 Tue
| ###
| ###
| 19.81
| 19.87
|
|
| 37.2
| 37.2
| ### |
2010-Apr-23 Fri
| ###
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| 20.41
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2010-Apr-21 Wed
| ###
| 20.49
| ###
| 20.41
| 298,051
| ###
| 77.7
| 77.7
| 1.5 |
2010-Apr-20 Tue
| ###
| ###
| 19.42
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2010-Apr-19 Mon
| 20.81
| 20.89
| ###
| 20.8
| 369,050
| 3,854,727
| ###
| ###
| 1.5 |
2010-Apr-16 Fri
| ###
| 21.43
| 20.83
| 21.4
| 313,624
| 6,626,875
| 83.1
| 83.1
| 1.5 |
2010-Apr-15 Thu
| 20.76
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Apr-14 Wed
| 20.54
| ###
| 20.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| 20.55
| ###
| 20.41
| 343,946
| 3,534,045
| 79.0
| 79.0
| 1.5 |
2010-Apr-12 Mon
| 20.7
| 20.75
| ###
| 20.4
|
|
| 22.8
| 22.8
| 1.5 |
2010-Apr-09 Fri
| ###
| ###
| 20.52
| 20.59
| 176,157
| 1,807,370
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| ###
| 20.75
| ###
| 189,370
| ###
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 20.7
| ###
| ###
| ###
| 422,186
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 20.83
| 20.87
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 20.77
| ###
| 20.52
| 20.57
| 352,721
| ###
| ###
| ###
| ### |
2010-Mar-31 Wed
| ###
| ###
| 20.76
| ###
| 376,343
| 3,906,440
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 21.23
| 21.23
| 20.79
| ###
| 207,981
| 4,369,680
| 29.2
| 29.2
| 0.0 |
2010-Mar-29 Mon
| 20.8
| ###
| 20.76
| ###
| 533,254
| 5,535,176
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 20.73
| 20.79
| 20.42
| 20.75
| 209,440
| ###
| ###
| ###
| 1.5 |
2010-Mar-25 Thu
| 21
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2010-Mar-24 Wed
| 20.75
| ###
| 20.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 20.43
| 20.87
| ###
| 20.85
| 355,427
| 3,708,880
| 84.9
| 84.9
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-Mar-19 Fri
| 20.43
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2010-Mar-18 Thu
| ###
| 20.43
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
| 561,140
| 0
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 19.84
| ###
| 381,523
| ###
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 19.81
| ###
| 19.74
| 20
|
|
| 82.0
| 82.0
| 1.4 |
2010-Mar-12 Fri
| 20.2
| 20.2
| 19.72
| 19.81
|
|
| 15.6
| 15.6
| ### |
2010-Mar-11 Thu
| ###
| 20.23
| 19.84
| 20.23
|
|
| 75.3
| 75.3
| 1.4 |
2010-Mar-10 Wed
| ###
| ###
| 19.59
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 249,729
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 19.54
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| 19.47
| 19.74
| 383,887
| ###
| ###
| ###
| 1.4 |
2010-Mar-04 Thu
| 19.59
| 19.73
| ###
| 19.73
| 555,272
| 5,477,758
| ###
| ###
| ### |
2010-Mar-03 Wed
| ###
| 19.55
| ###
| 19.5
|
|
| 71.8
| 71.8
| 1.4 |
2010-Mar-02 Tue
| 19.45
| 19.5
| 19.22
| ###
| 240,650
| 4,658,984
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 18.44
| ###
| 18.44
| ###
| 563,741
| ###
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 18.75
| 19.2
| 18.41
| 18.87
|
|
| ###
| ###
| 1.3 |
2010-Feb-25 Thu
| ###
| 19.45
| 18.23
| 18.55
| 317,076
| ###
| 26.7
| 26.7
| 1.3 |
2010-Feb-24 Wed
| ###
| ###
| 18.72
| ###
| 167,781
| ###
| 72.0
| 72.0
| 0.0 |
2010-Feb-23 Tue
| ###
| 19.28
| ###
| ###
| 251,555
| ###
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 19.48
| 19.76
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Feb-19 Fri
| 19.2
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2010-Feb-18 Thu
| 19.49
| 19.54
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| 19.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 18.8
| 19.2
| 18.8
| ###
| 153,176
| 2,910,344
| 82.0
| 82.0
| 0.0 |
2010-Feb-15 Mon
| 18.86
| 18.86
| 18.45
| 18.56
| 136,640
| ###
| ###
| ###
| 1.3 |
2010-Feb-12 Fri
| ###
| 19.2
| ###
| 18.86
|
|
| ###
| ###
| 1.3 |
2010-Feb-11 Thu
| ###
| ###
| ###
| 18.8
| 309,977
| 0
| 88.0
| 88.0
| 1.3 |
2010-Feb-10 Wed
| 18.49
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Feb-09 Tue
| ###
| 18.84
| ###
| 18.49
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 18.44
| ###
| ###
| ###
| 379,887
| 0
| 35.2
| 35.2
| 0.0 |
2010-Feb-04 Thu
| 19.5
| 19.73
| ###
| ###
| 237,720
| ###
| 20.4
| 20.4
| 0.0 |
2010-Feb-03 Wed
| 19.8
| ###
| ###
| 19.8
| 241,580
| 0
| 71.3
| 71.3
| 1.4 |
2010-Feb-02 Tue
| ###
| 20
| 19.5
| 19.8
|
|
| 66.5
| 66.5
| 1.4 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 19.49
| 249,247
| 0
| 50.5
| 50.5
| 1.4 |
2010-Jan-29 Fri
| 19.55
| ###
| 19.46
| 19.87
| 568,946
| 5,535,844
| ###
| ###
| ### |
2010-Jan-28 Thu
| 19.22
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-Jan-27 Wed
| ###
| 19.53
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 18.7
| ###
| 194,328
| ###
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 19.41
| 19.7
| ###
| ###
| 361,251
| 3,558,322
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| 19.57
| 19.76
|
|
| 38.1
| 38.1
| ### |
2010-Jan-20 Wed
| ###
| ###
| 19.27
| ###
| 787,744
| ###
| 92.9
| 92.9
| 0.0 |
2010-Jan-19 Tue
| 17.8
| 19.51
| ###
| ###
| 568,320
| ###
| 97.2
| 97.2
| 0.0 |
2010-Jan-18 Mon
| ###
| 17.83
| 17.48
| 17.7
| 164,140
| ###
| 71.8
| 71.8
| 1.3 |
2010-Jan-15 Fri
| 17.82
| ###
| 17.43
| 17.73
| 83,173
| 724,852
| ###
| ###
| ### |
2010-Jan-14 Thu
| 17.81
| ###
| 17.72
| ###
| 138,727
| 1,229,121
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 17.29
| 17.81
|
|
| 88.3
| 88.3
| 1.3 |
2010-Jan-12 Tue
| ###
| ###
| 17.53
| 17.56
|
|
| ###
| ###
| 1.3 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 95,058
| 0
| 31.7
| 31.7
| 0.0 |
2010-Jan-08 Fri
| 17.81
| ###
| ###
| ###
| 156,179
| 0
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 17.77
| 17.81
|
|
| 30.4
| 30.4
| 1.3 |
2010-Jan-06 Wed
| 17.8
| ###
| 17.76
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2010-Jan-05 Tue
| 18.25
| ###
| 17.76
| 17.85
| 102,986
| ###
| 15.7
| 15.7
| 1.3 |
2010-Jan-04 Mon
| 18.5
| 18.5
| ###
| ###
| 105,742
| ###
| 16.1
| 16.1
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| 18.42
| 127,554
| 0
| ###
| ###
| 1.3 |
2009-Dec-30 Wed
| ###
| 18.21
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 17.4
| 17.8
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2009-Dec-24 Thu
| 17.28
| 17.47
| 17.28
| 17.4
| 38,876
| 675,470
| 70.4
| 70.4
| 1.2 |
2009-Dec-23 Wed
| 17.5
| 17.52
| 17.21
| ###
| 125,050
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 17.26
| ###
| ###
| ###
| 151,288
| 0
| 72.1
| 72.1
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| 17.25
| 17.26
| 146,289
| 1,261,742
| 23.0
| 23.0
| 1.2 |
2009-Dec-18 Fri
| 17.59
| ###
| 17.25
| 17.56
|
|
| ###
| ###
| 1.3 |
2009-Dec-17 Thu
| 17.47
| ###
| ###
| ###
| 423,843
| 0
| 77.2
| 77.2
| 0.0 |
2009-Dec-16 Wed
| 17.22
| 17.58
| ###
| 17.47
|
|
| ###
| ###
| 1.2 |
2009-Dec-15 Tue
| ###
| 17.5
| ###
| 17.43
| 258,486
| 2,261,752
| 70.5
| 70.5
| 1.2 |
2009-Dec-14 Mon
| 16.88
| 17.44
| 16.7
| ###
| 132,529
| 2,262,270
| 90.1
| 90.1
| 0.0 |
2009-Dec-11 Fri
| 17.2
| 17.2
| 16.79
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| 17.21
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| 17.25
|
|
| 80.9
| 80.9
| 1.2 |
2009-Dec-08 Tue
| ###
| 17.46
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2009-Dec-07 Mon
| 16.75
| 17.46
| 16.7
| 17.4
| 689,677
| 11,779,683
| 92.8
| 92.8
| 1.2 |
2009-Dec-04 Fri
| ###
| ###
| ###
| 16.72
| 129,550
| 0
| ###
| ###
| 1.2 |
2009-Dec-03 Thu
| 17.45
| 17.47
| 17.29
| 17.4
|
|
| ###
| ###
| 1.2 |
2009-Dec-02 Wed
| 17.41
| 17.55
| 17.23
| 17.41
| 170,851
| ###
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| 17.47
| 17.54
| 16.89
| 17.25
| 133,488
| ###
| ###
| ###
| 1.2 |
2009-Nov-30 Mon
| ###
| 17.59
| ###
| 17.51
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| 17.29
| 16.8
| 16.83
| 172,877
| 2,946,688
| 35.3
| 35.3
| 1.2 |
2009-Nov-26 Thu
| ###
| ###
| ###
| 17.54
| 238,827
| 0
| 17.6
| 17.6
| 1.3 |
2009-Nov-25 Wed
| ###
| 18.25
| ###
| 17.83
|
|
| 26.6
| 26.6
| ### |
2009-Nov-24 Tue
| ###
| 18.86
| 17.87
| ###
| 294,770
| 5,413,451
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 17.85
| 18.42
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 17.85
| 17.85
| 17.48
| ###
| 192,982
| 3,409,027
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 18.45
| 18.58
| 17.72
| ###
| 291,321
| 5,287,476
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| 18.56
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 18.29
| 17.83
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2009-Nov-16 Mon
| 17.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| 17.56
| 16.88
| ###
| 259,426
| ###
| 76.8
| 76.8
| 0.0 |
2009-Nov-12 Thu
| 17.54
| 17.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 16.86
| 17.54
| 466,144
| ###
| ###
| ###
| 1.3 |
2009-Nov-10 Tue
| 17.42
| 17.55
| 17.2
| ###
| 724,827
| ###
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 16.47
| 16.58
|
|
| ###
| ###
| 1.2 |
2009-Nov-05 Thu
| 16.23
| 16.5
| 16.2
| ###
| 191,189
| 3,125,940
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| 16.49
| 15.77
| 16.25
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| ###
| 16.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 16.51
| 16.87
| ###
| 16.54
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 17.22
| 17.47
| 16.75
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2009-Oct-29 Thu
| 16.25
| ###
| ###
| ###
| 485,329
| 0
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| 16.5
| ###
| 16.4
|
|
| 89.7
| 89.7
| ### |
2009-Oct-27 Tue
| 16.28
| ###
| ###
| ###
| 1,108,774
| 0
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 15.86
| 16.55
| 15.85
| 16.5
| 308,741
| ###
| ###
| ###
| 1.2 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2009-Oct-22 Thu
| 15.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 15.5
| 15.85
| ###
| 15.81
| 622,725
| ###
| 80.8
| 80.8
| ### |
2009-Oct-20 Tue
| 15.29
| 15.88
| 15.22
| 15.7
| 281,827
| ###
| ###
| ###
| ### |
2009-Oct-19 Mon
| ###
| ###
| 14.76
| 15.24
| 151,487
| 1,117,974
| ###
| ###
| 1.1 |
2009-Oct-16 Fri
| 15.42
| 15.43
| ###
| 15.2
|
|
| 26.8
| 26.8
| 1.1 |
2009-Oct-15 Thu
| 15.43
| 15.53
| ###
| 15.43
| 207,348
| 1,610,057
| ###
| ###
| 1.1 |
2009-Oct-14 Wed
| 15.29
| 15.49
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 398,759
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 15.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 14.88
| ###
| ###
| ###
| 241,829
| 0
| 73.2
| 73.2
| 0.0 |
2009-Oct-07 Wed
| ###
| 14.77
| 14.22
| 14.7
|
|
| 83.0
| 83.0
| ### |
2009-Oct-06 Tue
| 14.29
| ###
| ###
| ###
| 317,988
| 0
| 30.6
| 30.6
| 0.0 |
2009-Oct-05 Mon
| 14.86
| 14.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 14.89
| ###
| 14.28
| 14.86
|
|
| 39.9
| 39.9
| ### |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 14.89
| ###
| 166,158
| 1,237,046
| 33.5
| 33.5
| 0.0 |
2009-Sep-29 Tue
| 14.7
| ###
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 14.4
| 14.48
| ###
| 14.48
| 212,045
| ###
| ###
| ###
| 1.0 |
2009-Sep-25 Fri
| ###
| 14.57
| ###
| 14.5
|
|
| 71.8
| 71.8
| 1.0 |
2009-Sep-24 Thu
| 14.48
| 14.5
| 14.21
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Sep-23 Wed
| ###
| 14.59
| 14.28
| 14.55
| 78,944
| 1,139,556
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| 14.45
| 14.25
| ###
| 164,474
| ###
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 13.79
| 14.24
| 157,643
| 1,086,948
| 78.3
| 78.3
| 1.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 14.5
| 14.71
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 14.2
| 14.74
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Sep-15 Tue
| ###
| ###
| 13.45
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 13.42
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Sep-11 Fri
| ###
| 13.79
| 13.47
| ###
| 249,476
| 3,400,357
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 13.4
| 13.89
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 13.8
| 13.82
| ###
| ###
| 530,842
| ###
| 17.7
| 17.7
| 0.0 |
2009-Sep-08 Tue
| 14.25
| 14.25
| 13.73
| 13.8
| 397,850
| 5,565,921
| 13.8
| 13.8
| 1.0 |
2009-Sep-07 Mon
| ###
| ###
| 13.29
| ###
| 262,686
| 1,745,548
| 92.0
| 92.0
| 0.0 |
2009-Sep-04 Fri
| 13.57
| 13.75
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2009-Sep-03 Thu
| 13.85
| ###
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Sep-02 Wed
| ###
| ###
| 13.7
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Sep-01 Tue
| ###
| 14.78
| ###
| ###
| 328,878
| ###
| 86.8
| 86.8
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| 13.45
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 13.2
| 13.82
| 13.2
| 13.46
| 1,153,125
| ###
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| 13.74
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Aug-25 Tue
| 13.55
| ###
| ###
| 13.25
| 488,282
| 0
| 19.9
| 19.9
| ### |
2009-Aug-24 Mon
| 12.89
| ###
| 12.89
| 13.27
| 671,247
| 4,326,186
| ###
| ###
| 0.9 |
2009-Aug-21 Fri
| 12.75
| 12.81
| 12.51
| ###
| 294,845
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 12.84
| 12.84
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 12.51
| ###
| 568,984
| ###
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 12.4
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Aug-17 Mon
| 12.59
| ###
| 12.56
| 12.85
|
|
| 82.7
| 82.7
| 0.9 |
2009-Aug-14 Fri
| ###
| 13.25
| 12.71
| 12.86
|
|
| 25.3
| 25.3
| 0.9 |
2009-Aug-13 Thu
| 13.52
| 13.59
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| 13.88
| ###
| ###
| 1,155,050
| 8,016,047
| 98.1
| 98.1
| 0.0 |
2009-Aug-11 Tue
| ###
| 11.8
| ###
| 11.8
| 2,163,177
| 12,762,744
| 99.2
| 99.2
| 0.8 |
2009-Aug-10 Mon
| ###
| ###
| 9.58
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Aug-07 Fri
| ###
| ###
| ###
| 9.77
|
|
| 79.3
| 79.3
| 0.7 |
2009-Aug-06 Thu
| 9.76
| 9.76
| 9.53
| ###
| 788,540
| ###
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 9.78
| ###
| 9.58
| 9.74
|
|
| ###
| ###
| 0.7 |
2009-Aug-04 Tue
| 9.8
| ###
| 9.74
| 9.78
|
|
| ###
| ###
| 0.7 |
2009-Aug-03 Mon
| 9.81
| 9.87
| 9.71
| 9.76
|
|
| 29.7
| 29.7
| 0.7 |
2009-Jul-31 Fri
| ###
| ###
| ###
| 9.7
| 346,751
| 0
| 18.9
| 18.9
| 0.7 |
2009-Jul-30 Thu
| ###
| ###
| ###
| 9.73
| 342,058
| 0
| ###
| ###
| ### |
2009-Jul-29 Wed
| 9.72
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Jul-28 Tue
| 9.78
| 9.81
| 9.52
| 9.75
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| 9.76
| 9.2
| 9.48
|
|
| 76.8
| 76.8
| 0.7 |
2009-Jul-24 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 8.89
| ###
| 8.82
| ###
| 338,724
| 1,493,772
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| 8.78
|
|
| 81.7
| 81.7
| 0.6 |
2009-Jul-21 Tue
| ###
| ###
| 8.48
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| 8.85
| ###
| 123,350
| 545,823
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 8.83
| ###
| 8.83
| ###
| 416,550
| ###
| 81.8
| 81.8
| 0.0 |
2009-Jul-16 Thu
| 8.79
| 9
| 8.73
| 8.83
| 360,156
| 3,192,782
| ###
| ###
| ### |
2009-Jul-15 Wed
| 8.7
| 8.83
| 8.57
| ###
| 295,750
| 2,573,025
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 8.74
| 8.59
| ###
| 227,880
| 1,974,580
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| 8.8
| 8.52
| 8.55
| 210,479
| 1,822,748
| ###
| ###
| ### |
2009-Jul-10 Fri
| 8.74
| 8.8
| ###
| 8.7
|
|
| ###
| ###
| ### |
2009-Jul-09 Thu
| ###
| 8.85
| ###
| 8.79
|
|
| 77.0
| 77.0
| 0.6 |
2009-Jul-08 Wed
| 8.49
| ###
| 8.45
| ###
| 238,179
| ###
| 79.6
| 79.6
| 0.0 |
2009-Jul-07 Tue
| 8.4
| ###
| 8.4
| ###
| 273,452
| ###
| 87.5
| 87.5
| 0.0 |
2009-Jul-06 Mon
| 8.43
| 8.54
| ###
| 8.42
| 120,253
| 513,480
| 40.0
| 40.0
| ### |
2009-Jul-03 Fri
| ###
| 8.73
| 8.56
| ###
| 138,985
| 1,201,525
| 21.8
| 21.8
| 0.0 |
2009-Jul-02 Thu
| 8.7
| ###
| 8.7
| 8.85
|
|
| 81.5
| 81.5
| 0.6 |
2009-Jul-01 Wed
| ###
| 8.88
| ###
| ###
| 198,945
| ###
| 72.0
| 72.0
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 8.75
| ###
| 8.75
| 8.8
| 240,851
| 1,053,723
| ###
| ###
| 0.6 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 228,658
| 0
| 18.4
| 18.4
| 0.0 |
2009-Jun-25 Thu
| 8.4
| ###
| 8.4
| 8.74
|
|
| ###
| ###
| 0.6 |
2009-Jun-24 Wed
| 8.42
| 8.48
| ###
| 8.43
|
|
| 69.1
| 69.1
| 0.6 |
2009-Jun-23 Tue
| 8.58
| ###
| 8.2
| 8.51
|
|
| ###
| ###
| 0.6 |
2009-Jun-22 Mon
| 8.72
| ###
| 8.7
| 8.8
|
|
| 81.3
| 81.3
| 0.6 |
2009-Jun-19 Fri
| 8.5
| 8.81
| 8.41
| 8.7
| 313,778
| 2,701,628
| 85.3
| 85.3
| ### |
2009-Jun-18 Thu
| 8.8
| 8.84
| ###
| 8.45
| 339,345
| ###
| ###
| ###
| ### |
2009-Jun-17 Wed
| 8.8
| ###
| 8.53
| 8.77
| 313,270
| ###
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| ###
| 8.84
| ###
| 338,971
| 1,498,251
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 9.21
| 9.42
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2009-Jun-11 Thu
| 8.77
| ###
| 8.72
| ###
| 276,459
| ###
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 8.81
| 8.89
| 8.59
| 8.78
| 525,784
| 4,595,352
| 31.5
| 31.5
| 0.6 |
2009-Jun-09 Tue
| 8.45
| 8.86
| 8.44
| 8.71
|
|
| ###
| ###
| 0.6 |
2009-Jun-05 Fri
| 8.52
| ###
| 8.42
| 8.45
| 268,322
| ###
| ###
| ###
| ### |
2009-Jun-04 Thu
| 8.4
| 8.56
| 8.2
| 8.42
| 264,182
| 2,213,845
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| 8.49
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2009-Jun-02 Tue
| 8
| 8.5
| 8
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2009-Jun-01 Mon
| 7.25
| ###
| 7.21
| 7.88
| 474,982
| ###
| 93.0
| 93.0
| 0.6 |
2009-May-29 Fri
| 7.25
| ###
| ###
| ###
| 393,954
| 0
| 69.0
| 69.0
| 0.0 |
2009-May-28 Thu
| 7.45
| 7.45
| ###
| 7.22
|
|
| 14.2
| 14.2
| 0.5 |
2009-May-27 Wed
| 7.41
| 7.57
| ###
| 7.48
| 258,876
| 979,845
| 75.4
| 75.4
| 0.5 |
2009-May-26 Tue
| 7.49
| 7.5
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 7.52
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2009-May-22 Fri
| ###
| 7.7
| 7.43
| 7.54
| 390,286
| ###
| ###
| ###
| 0.5 |
2009-May-21 Thu
| ###
| 7.76
| ###
| 7.7
| 358,787
| ###
| 74.6
| 74.6
| 0.6 |
2009-May-20 Wed
| ###
| ###
| ###
| 7.27
| 305,184
| 0
| 31.6
| 31.6
| ### |
2009-May-19 Tue
| 7.26
| ###
| ###
| 7.23
| 367,045
| 0
| 34.3
| 34.3
| ### |
2009-May-18 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 7.48
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-May-14 Thu
| 7.5
| 7.55
| 7.4
| 7.46
| 702,287
| ###
| ###
| ###
| 0.5 |
2009-May-13 Wed
| 7.79
| ###
| ###
| 7.7
| 422,877
| 0
| ###
| ###
| 0.6 |
2009-May-12 Tue
| ###
| 7.8
| 7.58
| 7.7
| 664,727
| 5,111,750
| 74.8
| 74.8
| 0.6 |
2009-May-11 Mon
| 7.75
| 7.88
| 7.4
| 7.72
| 680,141
| 5,196,277
| 36.6
| 36.6
| ### |
2009-May-08 Fri
| 7.24
| 7.8
| 7.24
| ###
| 798,182
| 6,002,328
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 6.85
| 7
| ###
| ###
| 275,929
| 965,751
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 6.53
| ###
| 6.53
| 6.82
|
|
| ###
| ###
| 0.5 |
2009-May-04 Mon
| ###
| 6.45
| ###
| 6.44
| 307,482
| 991,629
| ###
| ###
| 0.5 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Apr-30 Thu
| 5.82
| ###
| 5.81
| ###
| 390,849
| ###
| 86.0
| 86.0
| 0.0 |
2009-Apr-29 Wed
| 5.59
| ###
| 5.48
| ###
| 111,822
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 5.42
| ###
| 5.26
| 5.45
|
|
| 71.8
| 71.8
| ### |
2009-Apr-27 Mon
| ###
| 5.53
| 5.25
| 5.45
| 323,283
| ###
| ###
| ###
| ### |
2009-Apr-24 Fri
| 5.5
| 5.54
| ###
| ###
| 195,457
| ###
| 25.1
| 25.1
| 0.0 |
2009-Apr-23 Thu
| 5.54
| 5.54
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| 5.71
| 5.4
| 5.49
|
|
| 17.9
| 17.9
| 0.4 |
2009-Apr-21 Tue
| 5.81
| 5.85
| 5.55
| ###
| 259,770
| 1,480,688
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| 5.81
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 6
| 6
| 229,921
| ###
| ###
| ###
| 0.4 |
2009-Apr-16 Thu
| ###
| 6.2
| ###
| ###
| 235,780
| ###
| 25.0
| 25.0
| 0.0 |
2009-Apr-15 Wed
| 5.75
| ###
| 5.75
| ###
| 346,321
| 995,672
| 83.5
| 83.5
| 0.0 |
2009-Apr-14 Tue
| ###
| 6.24
| 5.76
| 5.8
| 656,557
| 3,939,342
| ###
| ###
| 0.4 |
2009-Apr-09 Thu
| ###
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2009-Apr-08 Wed
| 5.45
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2009-Apr-07 Tue
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 6.44
| 6.59
| 6.44
| 6.47
|
|
| 67.3
| 67.3
| 0.5 |
2009-Apr-03 Fri
| ###
| ###
| 6.27
| ###
| 679,675
| 2,130,781
| 72.8
| 72.8
| 0.0 |
2009-Apr-02 Thu
| 5.72
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 242,972
| 0
| 90.0
| 90.0
| 0.0 |
2009-Mar-31 Tue
| 5.49
| 5.58
| 5.25
| ###
| 366,556
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| 6.27
| ###
| ###
| 841,781
| 2,638,983
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 5.4
| ###
| ###
| ###
| 892,525
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| 5.45
| 5.2
| 5.26
| 1,157,587
| 6,164,150
| 22.6
| 22.6
| 0.4 |
2009-Mar-24 Tue
| 5.2
| ###
| ###
| 5.25
| 598,857
| 0
| ###
| ###
| 0.4 |
2009-Mar-23 Mon
| 4.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 5
| ###
| 4.7
| 4.86
| 316,258
| ###
| 20.1
| 20.1
| 0.3 |
2009-Mar-19 Thu
| 5.22
| 5.25
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2009-Mar-18 Wed
| 4.79
| ###
| 4.77
| ###
| 614,476
| 1,465,525
| 90.7
| 90.7
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| 4.29
| 4.55
| 575,528
| ###
| ###
| ###
| 0.3 |
2009-Mar-16 Mon
| ###
| 4.29
| ###
| 4.27
| 874,772
| 1,876,385
| 79.9
| 79.9
| ### |
2009-Mar-13 Fri
| 3.7
| ###
| ###
| 4
| 593,686
| 0
| ###
| ###
| 0.3 |
2009-Mar-12 Thu
| 3.7
| ###
| 3.5
| 3.53
|
|
| 11.1
| 11.1
| 0.3 |
2009-Mar-11 Wed
| 3.73
| 3.78
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| 3.43
| 554,226
| 0
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| ###
| ###
| 3.57
| ###
| 476,174
| 849,970
| 5.3
| 5.3
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 3.7
| 3.74
|
|
| 13.2
| 13.2
| 0.3 |
2009-Mar-05 Thu
| ###
| ###
| 3.81
| 3.84
|
|
| 12.5
| 12.5
| 0.3 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 193,952
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-Feb-27 Fri
| ###
| 4.59
| ###
| ###
| 497,674
| ###
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 585,683
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 4.49
| 4.5
| 925,756
| 2,078,322
| ###
| ###
| ### |
2009-Feb-24 Tue
| 5.75
| 5.89
| ###
| ###
| 522,380
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 5.8
| 5.89
|
|
| 20.8
| 20.8
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 151,477
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 6
| ###
| 281,841
| 845,523
| 67.2
| 67.2
| 0.0 |
2009-Feb-18 Wed
| ###
| 6.27
| 6
| ###
| 311,884
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 6.4
| 6.4
| ###
| 6.2
| 202,658
| ###
| 21.8
| 21.8
| 0.4 |
2009-Feb-16 Mon
| 6.29
| 6.4
| 6.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Feb-13 Fri
| 6.2
| 6.44
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Feb-12 Thu
| ###
| ###
| ###
| 6.25
|
|
| 74.2
| 74.2
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 6.76
| 6.2
| 6.24
|
|
| ###
| ###
| 0.4 |
2009-Feb-09 Mon
| 6.49
| 6.49
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 212,820
| 0
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 6.21
| ###
| 6
|
|
| 34.0
| 34.0
| 0.4 |
2009-Feb-03 Tue
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jan-30 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 6.27
| 6.5
| ###
| 6.21
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| 6.46
| ###
| 6.21
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| 6.51
| 6.54
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2009-Jan-23 Fri
| 6.79
| 6.8
| 6.45
| 6.45
| 344,941
| ###
| ###
| ###
| ### |
2009-Jan-22 Thu
| ###
| ###
| ###
| 6.79
|
|
| 19.6
| 19.6
| 0.5 |
2009-Jan-21 Wed
| ###
| ###
| 6.8
| 6.8
| 383,974
| ###
| 13.6
| 13.6
| 0.5 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| 7.21
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Jan-16 Fri
| 7.5
| 7.54
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2009-Jan-15 Thu
| 7.59
| ###
| 7.4
| 7.4
| 516,577
| ###
| 26.9
| 26.9
| 0.5 |
2009-Jan-14 Wed
| 7.75
| 7.86
| 7.56
| ###
| 278,545
| 2,147,581
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 8.21
| ###
| ###
| 8.22
| 368,143
| 0
| ###
| ###
| 0.6 |
2009-Jan-09 Fri
| 8.42
| 8.59
| ###
| 8.28
| 401,349
| ###
| 21.4
| 21.4
| ### |
2009-Jan-08 Thu
| 8.45
| ###
| ###
| 8.4
| 477,055
| 0
| ###
| ###
| ### |
2009-Jan-07 Wed
| ###
| 9.27
| 8.52
| 8.56
| 203,588
| ###
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| ###
| 8.7
| ###
| 710,829
| ###
| 68.2
| 68.2
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 7.59
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-Dec-30 Tue
| ###
| ###
| ###
| 7.53
| 263,221
| 0
| 17.7
| 17.7
| 0.5 |
2008-Dec-29 Mon
| 7.73
| 7.89
| 7.51
| 7.74
| 145,758
| ###
| 68.2
| 68.2
| 0.6 |
2008-Dec-24 Wed
| 7.4
| 7.59
| 7.25
| 7.4
|
|
| 63.7
| 63.7
| 0.5 |
2008-Dec-23 Tue
| ###
| 7.75
| 7
| 7.29
| 558,988
| ###
| ###
| ###
| ### |
2008-Dec-22 Mon
| 8.2
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 9.5
| 9.53
| 7.8
| 8
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 9
| ###
| 8.84
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Dec-17 Wed
| 9.75
| ###
| ###
| 9.57
| 243,676
| 0
| 28.9
| 28.9
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 9.8
| 9
| 9.76
|
|
| 86.4
| 86.4
| 0.7 |
2008-Dec-12 Fri
| ###
| 9.75
| ###
| 9.41
| 744,822
| ###
| ###
| ###
| 0.7 |
2008-Dec-11 Thu
| ###
| 9.81
| 8.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| 9.54
| ###
| 9.25
| 760,683
| 3,628,457
| 93.5
| 93.5
| ### |
2008-Dec-08 Mon
| 8.51
| 8.86
| 8.28
| ###
| 200,624
| 1,719,347
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 270,656
| 0
| 30.0
| 30.0
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| 8.79
|
|
| 94.4
| 94.4
| 0.6 |
2008-Dec-02 Tue
| 8.59
| 8.59
| ###
| ###
| 389,648
| ###
| 13.9
| 13.9
| 0.0 |
2008-Dec-01 Mon
| 8.51
| 8.86
| 8.51
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Nov-28 Fri
| 8.5
| ###
| ###
| 8.7
| 390,472
| 0
| ###
| ###
| ### |
2008-Nov-27 Thu
| 8.41
| ###
| ###
| 8.49
|
|
| 73.4
| 73.4
| ### |
2008-Nov-26 Wed
| 9
| ###
| ###
| 8.46
| 362,080
| 0
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| ###
| ###
| 8.74
| ###
| 238,541
| 1,042,424
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 9
| ###
| 8.2
| 8.45
| 311,983
| ###
| 14.9
| 14.9
| ### |
2008-Nov-21 Fri
| 8.58
| ###
| 8.48
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Nov-20 Thu
| 8.5
| ###
| 8.21
| 8.53
|
|
| 78.5
| 78.5
| ### |
2008-Nov-19 Wed
| 9.26
| 9.27
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 9.27
| 9.7
|
|
| 22.4
| 22.4
| 0.7 |
2008-Nov-14 Fri
| 10.7
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 10.73
| 10.89
| ###
| ###
| 368,527
| 2,006,629
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 10.89
| ###
| ###
| 10.84
| 352,648
| 0
| ###
| ###
| 0.8 |
2008-Nov-11 Tue
| 11.78
| 11.78
| 10.81
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2008-Nov-10 Mon
| 12.25
| 12.46
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 12.26
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 12.21
|
|
| 70.2
| 70.2
| 0.9 |
2008-Nov-04 Tue
| 12.8
| 12.8
| 11.8
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Nov-03 Mon
| ###
| 14.2
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 178,382
| 0
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 262,827
| 0
| 68.7
| 68.7
| 0.0 |
2008-Oct-29 Wed
| 12.71
| ###
| 12.21
| 12.5
| 320,686
| 1,957,788
| 39.6
| 39.6
| 0.9 |
2008-Oct-28 Tue
| 12.74
| ###
| ###
| ###
| 226,259
| 0
| 32.4
| 32.4
| 0.0 |
2008-Oct-27 Mon
| ###
| 13.27
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 14.44
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| 16.5
| 16.7
| 207,253
| ###
| 20.3
| 20.3
| 1.2 |
2008-Oct-20 Mon
| 17.28
| 17.51
| ###
| ###
| 242,184
| 2,120,320
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 17.5
| 16.52
| 17.4
|
|
| 86.2
| 86.2
| 1.2 |
2008-Oct-16 Thu
| 16.7
| 16.77
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 17.8
| 15.58
| 16.5
| 2,120,247
| 35,386,922
| ###
| ###
| 1.2 |
2008-Oct-13 Mon
| 17.43
| 17.8
| 16.42
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-Oct-10 Fri
| 16.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 17.85
| ###
| 17.85
| 300,281
| ###
| 81.8
| 81.8
| 1.3 |
2008-Oct-08 Wed
| 17.5
| 18.8
| ###
| 17.78
| 184,158
| 1,731,085
| ###
| ###
| 1.3 |
2008-Oct-07 Tue
| 17.5
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| 18.5
|
|
| 79.0
| 79.0
| ### |
2008-Oct-02 Thu
| 19.8
| 19.83
| 18.8
| 18.8
| 86,953
| ###
| 14.0
| 14.0
| 1.3 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 214,442
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| 19.5
| 18.73
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2008-Sep-26 Fri
| ###
| 19.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 18.76
| ###
| 18.76
| 19.82
| 174,683
| 1,638,526
| ###
| ###
| 1.4 |
2008-Sep-24 Wed
| ###
| 19.58
| ###
| 19.45
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| 18.78
| ###
| 18.5
| 165,147
| ###
| 84.4
| 84.4
| ### |
2008-Sep-22 Mon
| 19.89
| 20
| 18.7
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Sep-19 Fri
| 18.49
| ###
| ###
| 18.79
|
|
| 66.3
| 66.3
| 1.3 |
2008-Sep-18 Thu
| ###
| 18.53
| 17.58
| 18.48
| 518,384
| 9,359,423
| 75.8
| 75.8
| ### |
2008-Sep-17 Wed
| ###
| 19.29
| ###
| ###
| 1,006,381
| 9,706,544
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 18.4
| ###
| 18.28
| 190,972
| 1,756,942
| ###
| ###
| 1.3 |
2008-Sep-15 Mon
| 18.46
| 19.2
| 18.24
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2008-Sep-12 Fri
| 18.79
| 19.28
| ###
| 18.82
|
|
| ###
| ###
| 1.3 |
2008-Sep-11 Thu
| 19.5
| 19.8
| ###
| ###
| 270,227
| 2,675,247
| 35.8
| 35.8
| 0.0 |
2008-Sep-10 Wed
| 19.52
| ###
| 19.52
| ###
| 194,089
| ###
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 279,475
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 19.55
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2008-Sep-05 Fri
| ###
| 19.46
| ###
| ###
| 365,683
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 19.25
| 171,245
| 0
| 12.9
| 12.9
| 1.4 |
2008-Sep-03 Wed
| 20.5
| 20.5
| 19.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 20
| 20.56
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2008-Sep-01 Mon
| ###
| 19.88
| ###
| 19.87
| 197,182
| 1,959,989
| ###
| ###
| ### |
2008-Aug-29 Fri
| ###
| ###
| 18.56
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Aug-28 Thu
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 18.54
| 191,529
| 0
| ###
| ###
| 1.3 |
2008-Aug-26 Tue
| 18.29
| 18.46
| 17.84
| 18.4
| 294,952
| 5,353,378
| 68.2
| 68.2
| 1.3 |
2008-Aug-25 Mon
| ###
| ###
| 18.8
| 18.89
|
|
| 26.8
| 26.8
| ### |
2008-Aug-22 Fri
| 17.7
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| 18.23
| 17.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 17.45
| 18.5
| 17.45
| 18.5
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| 18.27
| 17.59
| 17.86
| 559,471
| ###
| ###
| ###
| 1.3 |
2008-Aug-18 Mon
| 18.29
| 18.44
| ###
| 18.24
| 192,145
| 1,771,576
| ###
| ###
| 1.3 |
2008-Aug-15 Fri
| 18.46
| 18.76
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 18.71
| ###
| 18.26
| 18.71
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| 18.8
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Aug-12 Tue
| ###
| 19.29
| ###
| ###
| 198,472
| ###
| 74.1
| 74.1
| 0.0 |
2008-Aug-11 Mon
| 18.87
| ###
| 18.87
| ###
| 197,357
| ###
| 75.6
| 75.6
| 0.0 |
2008-Aug-08 Fri
| 18.53
| ###
| 18.44
| ###
| 162,573
| 1,498,923
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 18.58
| ###
| 205,426
| ###
| 31.2
| 31.2
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 17.8
| ###
| ###
| ###
| 255,346
| 0
| 82.8
| 82.8
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 17.79
| 17.84
|
|
| 39.8
| 39.8
| 1.3 |
2008-Aug-01 Fri
| ###
| ###
| ###
| 17.48
| 114,023
| 0
| ###
| ###
| 1.2 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| 18.46
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Jul-29 Tue
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| 18.87
| ###
| 18.56
| 167,055
| ###
| ###
| ###
| 1.3 |
2008-Jul-25 Fri
| 18.21
| ###
| 17.58
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Jul-24 Thu
| 18.4
| ###
| ###
| ###
| 183,725
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 18.8
| ###
| 18.49
| 18.79
|
|
| ###
| ###
| 1.3 |
2008-Jul-22 Tue
| ###
| ###
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 16.23
| 17.89
| ###
| ###
| 366,427
| 3,277,689
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 16.28
| 15.73
| 15.79
|
|
| 29.3
| 29.3
| 1.1 |
2008-Jul-17 Thu
| ###
| ###
| 15.74
| 15.89
|
|
| 31.5
| 31.5
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| 15.58
| 253,982
| 0
| 22.9
| 22.9
| 1.1 |
2008-Jul-15 Tue
| 16.5
| ###
| 15.81
| ###
| 1,008,384
| 7,971,275
| 26.7
| 26.7
| 0.0 |
2008-Jul-14 Mon
| ###
| 16.75
| 16.5
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2008-Jul-11 Fri
| 16.8
| 16.85
| 16.56
| 16.7
| 763,373
| 12,752,145
| ###
| ###
| 1.2 |
2008-Jul-10 Thu
| ###
| ###
| 16.57
| 16.71
|
|
| 74.8
| 74.8
| ### |
2008-Jul-09 Wed
| ###
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 16.72
| ###
| 16.4
| 16.56
| 304,189
| 2,494,349
| 43.1
| 43.1
| 1.2 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 16.52
| ###
| 289,170
| 2,388,544
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 16.52
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 16.57
| 16.57
|
|
| ###
| ###
| ### |
2008-Jun-30 Mon
| ###
| 17.5
| 16.5
| ###
| 491,340
| 8,352,780
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| 17.22
| ###
| 17.22
|
|
| 69.8
| 69.8
| 1.2 |
2008-Jun-26 Thu
| ###
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2008-Jun-25 Wed
| ###
| ###
| 15.7
| ###
| 446,784
| 3,507,254
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 16.5
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-Jun-23 Mon
| 17.59
| 17.59
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 16.8
| 17.22
| ###
| 16.55
| 1,095,482
| ###
| 29.6
| 29.6
| 1.2 |
2008-Jun-18 Wed
| 16.88
| 18.53
| 16.88
| 17.5
|
|
| ###
| ###
| 1.3 |
2008-Jun-17 Tue
| ###
| 16.5
| ###
| 16.43
| 723,822
| ###
| 84.7
| 84.7
| ### |
2008-Jun-16 Mon
| ###
| 16.24
| 15.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 15.75
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 15.2
| ###
| 411,429
| ###
| 44.9
| 44.9
| 0.0 |
2008-Jun-11 Wed
| 16.8
| 16.8
| 15.53
| ###
| 506,482
| 8,187,281
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 17.5
| 17.7
| 169,681
| ###
| 31.2
| 31.2
| 1.3 |
2008-Jun-05 Thu
| ###
| 18.2
| 17.4
| 17.88
|
|
| ###
| ###
| 1.3 |
2008-Jun-04 Wed
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 18.73
| 18.74
| 17.58
| 17.86
|
|
| ###
| ###
| 1.3 |
2008-Jun-02 Mon
| ###
| ###
| ###
| 18.47
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 296,359
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| 19.7
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 215,759
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 18.42
| 18.49
| ###
| 18.27
| 237,784
| ###
| 34.2
| 34.2
| ### |
2008-May-26 Mon
| 18.7
| 18.7
| 17.86
| 18.2
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 19.25
| 19.27
| ###
| ###
| 196,885
| 1,896,986
| 27.1
| 27.1
| 0.0 |
2008-May-22 Thu
| 19.25
| 19.89
| ###
| 19.4
|
|
| 69.4
| 69.4
| 1.4 |
2008-May-21 Wed
| ###
| ###
| 19.2
| 19.4
|
|
| 15.9
| 15.9
| 1.4 |
2008-May-20 Tue
| 19.72
| 20.28
| ###
| ###
| 210,042
| 2,129,825
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 19.42
| 19.73
|
|
| 21.0
| 21.0
| ### |
2008-May-16 Fri
| 20.5
| 20.5
| ###
| 20.2
| 152,257
| ###
| 22.3
| 22.3
| 1.4 |
2008-May-15 Thu
| 19.55
| 20.46
| ###
| 20.22
|
|
| 84.5
| 84.5
| 1.4 |
2008-May-14 Wed
| 19.7
| 20.22
| ###
| 19.7
|
|
| 65.8
| 65.8
| 1.4 |
2008-May-13 Tue
| ###
| 19.84
| 18.77
| 19.75
| 247,250
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 19.45
| 18.74
| 18.8
| 117,788
| ###
| 30.2
| 30.2
| 1.3 |
2008-May-09 Fri
| 19.25
| 19.29
| 18.76
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2008-May-08 Thu
| 19.48
| 19.48
| 18.73
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-May-07 Wed
| 19.45
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 20.53
| 20.53
| ###
| ###
| 705,979
| 7,246,874
| 5.1
| 5.1
| 0.0 |
2008-May-05 Mon
| 21
| 21.41
| ###
| 20.74
| 161,754
| 1,731,576
| 24.7
| 24.7
| ### |
2008-May-02 Fri
| 21.83
| 22.2
| 20.8
| 21
| 226,946
| ###
| 10.6
| 10.6
| 1.5 |
2008-May-01 Thu
| 21.41
| 21.7
| 21.26
| 21.41
|
|
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| ###
| ###
| 21
| 21.77
|
|
| 83.4
| 83.4
| 1.6 |
2008-Apr-29 Tue
| ###
| ###
| 21.25
| 21.28
| 163,384
| 1,735,955
| 22.9
| 22.9
| 1.5 |
2008-Apr-28 Mon
| 21.83
| ###
| 21.28
| 21.4
|
|
| ###
| ###
| 1.5 |
2008-Apr-24 Thu
| 22.25
| 22.49
| ###
| 21.8
| 121,081
| 1,361,555
| 19.4
| 19.4
| 1.6 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 153,255
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| 22.5
| ###
| 22.5
| 160,842
| 1,809,472
| 83.3
| 83.3
| 1.6 |
2008-Apr-21 Mon
| ###
| 22.88
| 21.85
| 22.4
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 108,945
| 0
| 17.8
| 17.8
| 0.0 |
2008-Apr-17 Thu
| 21.59
| ###
| 21.53
| 21.75
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| ###
| ###
| 21.25
|
|
| 69.1
| 69.1
| 1.5 |
2008-Apr-15 Tue
| ###
| 21.25
| ###
| 21
| 106,528
| ###
| 28.9
| 28.9
| 1.5 |
2008-Apr-14 Mon
| 22.24
| 22.24
| ###
| ###
| 120,940
| 1,344,852
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| 22.8
| 133,485
| 0
| 28.4
| 28.4
| 1.6 |
2008-Apr-10 Thu
| ###
| 23
| ###
| ###
| 168,452
| ###
| 41.3
| 41.3
| 0.0 |
2008-Apr-09 Wed
| 23.82
| 24.5
| 22.76
| ###
| 185,685
| ###
| 16.6
| 16.6
| 0.0 |
2008-Apr-08 Tue
| ###
| 23.82
| ###
| 23.82
| 176,347
| ###
| 81.9
| 81.9
| ### |
2008-Apr-07 Mon
| ###
| 23.89
| ###
| 23.75
|
|
| 78.2
| 78.2
| ### |
2008-Apr-04 Fri
| 23.23
| 23.57
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Apr-03 Thu
| 23.85
| 23.85
| ###
| ###
| 191,473
| ###
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 23.43
| 24.26
| 22.26
| 23.83
|
|
| 82.3
| 82.3
| 1.7 |
2008-Apr-01 Tue
| 21.59
| ###
| 21.42
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2008-Mar-31 Mon
| ###
| 21.73
| ###
| ###
| 528,943
| ###
| 68.9
| 68.9
| 0.0 |
2008-Mar-28 Fri
| 21.25
| 21.45
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Mar-26 Wed
| 21.8
| 21.89
| 20.88
| 21.83
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| 21.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 21.52
| 22.42
| 21.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 21.84
| 20.57
| ###
| 246,976
| 5,237,126
| 29.1
| 29.1
| 0.0 |
2008-Mar-17 Mon
| 20.5
| 21.79
| 20.44
| 21.22
|
|
| ###
| ###
| 1.5 |
2008-Mar-14 Fri
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 21.79
| ###
| 20.54
| 21
|
|
| ###
| ###
| 1.5 |
2008-Mar-12 Wed
| ###
| 23.85
| 21.78
| ###
| 388,729
| 8,868,852
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 23.2
| 23.46
| 22.5
| 22.56
|
|
| 29.8
| 29.8
| ### |
2008-Mar-10 Mon
| 23.85
| 24.57
| ###
| ###
| 242,483
| ###
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 25.2
| 25.83
| 23.7
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2008-Mar-06 Thu
| ###
| 25.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 24.25
| 24.26
| 779,959
| ###
| 19.9
| 19.9
| 1.7 |
2008-Mar-04 Tue
| ###
| ###
| 24.25
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Mar-03 Mon
| 26.29
| 26.29
| ###
| 25.21
| 177,241
| ###
| ###
| ###
| ### |
2008-Feb-29 Fri
| 27.46
| 27.75
| ###
| ###
| 297,248
| ###
| 25.5
| 25.5
| 0.0 |
2008-Feb-28 Thu
| 27
| ###
| 27
| 27.45
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 28.71
| 28.76
| 26.45
| 27
| 346,275
| 9,558,921
| ###
| ###
| 1.9 |
2008-Feb-26 Tue
| 28.5
| 29.78
| 28
| 28
| 701,859
| ###
| ###
| ###
| 2.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 27.22
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Feb-21 Thu
| 27.47
| ###
| ###
| 27.8
|
|
| 76.8
| 76.8
| 2.0 |
2008-Feb-20 Wed
| ###
| 27.28
| 25.82
| 27
| 501,925
| ###
| 81.3
| 81.3
| 1.9 |
2008-Feb-19 Tue
| ###
| 26.79
| ###
| 26.4
| 314,321
| 4,210,329
| ###
| ###
| 1.9 |
2008-Feb-18 Mon
| 25.8
| ###
| 25.51
| ###
| 114,329
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 26
| ###
| 25.45
| 25.84
| 313,520
| 3,989,542
| ###
| ###
| 1.8 |
2008-Feb-14 Thu
| 26.84
| 26.86
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 26.56
| 25.51
| ###
| 393,247
| 10,238,185
| 35.6
| 35.6
| 0.0 |
2008-Feb-12 Tue
| 27
| ###
| 23.81
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2008-Feb-11 Mon
| ###
| 27.86
| ###
| 26.88
|
|
| 38.7
| 38.7
| ### |
2008-Feb-08 Fri
| ###
| 26.78
| ###
| 26.55
|
|
| 71.1
| 71.1
| ### |
2008-Feb-07 Thu
| 26
| 26.88
| 25.89
| 26.21
|
|
| ###
| ###
| 1.9 |
2008-Feb-06 Wed
| 25.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 25.85
| ###
| 25.42
|
|
| ###
| ###
| 1.8 |
2008-Feb-01 Fri
| 23.21
| ###
| 23.21
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 23.21
| 476,079
| 0
| ###
| ###
| 1.7 |
2008-Jan-30 Wed
| 23.7
| 24.47
| 22.52
| 23.45
|
|
| ###
| ###
| 1.7 |
2008-Jan-29 Tue
| ###
| ###
| 23.26
| 23.45
|
|
| ###
| ###
| 1.7 |
2008-Jan-25 Fri
| 23.22
| 23.84
| 22.46
| 23.25
|
|
| 47.1
| 47.1
| ### |
2008-Jan-24 Thu
| 22.57
| ###
| ###
| 22.42
| 387,572
| 0
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 24.5
| ###
| 22.48
| 407,723
| ###
| 22.0
| 22.0
| 1.6 |
2008-Jan-22 Tue
| 24.45
| 25.5
| ###
| ###
| 331,488
| 4,226,472
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 28.44
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2008-Jan-18 Fri
| 28.41
| 29.24
| ###
| 29
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 28.83
| 29.27
| 28.23
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| 28
| 172,354
| 0
| 83.3
| 83.3
| 2.0 |
2008-Jan-15 Tue
| ###
| 29.76
| 27.42
| 28
|
|
| ###
| ###
| 2.0 |
2008-Jan-14 Mon
| 30.5
| 30.75
| 29.59
| ###
| 159,829
| 4,822,040
| 20.4
| 20.4
| 0.0 |
2008-Jan-11 Fri
| 31.5
| ###
| 31.24
| ###
| 157,576
| ###
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 31.5
| ###
| 31.21
| ###
| 245,159
| ###
| 75.3
| 75.3
| 0.0 |
2008-Jan-09 Wed
| 30.25
| 31.75
| 30.25
| 31.59
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| 31.4
| 30.2
| 30.8
| 137,320
| 4,229,456
| 36.5
| 36.5
| 2.2 |
2008-Jan-07 Mon
| 30.88
| ###
| 30.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| 32.24
| ###
| ###
| 226,178
| 3,645,989
| 10.8
| 10.8
| 0.0 |
2008-Jan-03 Thu
| 31.25
| 32.43
| ###
| ###
| 207,844
| ###
| 88.1
| 88.1
| 0.0 |
2008-Jan-02 Wed
| ###
| 32.48
| 31.2
| ###
| 102,183
| ###
| 12.4
| 12.4
| 0.0 |
2007-Dec-31 Mon
| 31.73
| 32.48
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| 31.29
| ###
| 70,781
| ###
| 20.2
| 20.2
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 32.25
| ###
| ###
| 77,628
| 1,251,751
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 31.78
| ###
| 31.28
| 236,877
| 3,763,975
| ###
| ###
| 2.2 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 582,449
| 0
| 29.9
| 29.9
| 0.0 |
2007-Dec-19 Wed
| 30.49
| 30.81
| ###
| 30.49
| 461,654
| 7,111,779
| ###
| ###
| 2.2 |
2007-Dec-18 Tue
| ###
| ###
| ###
| 30.28
| 180,172
| 0
| 43.1
| 43.1
| 2.2 |
2007-Dec-17 Mon
| ###
| 31.44
| 30.4
| 30.7
|
|
| 60.0
| 60.0
| 2.2 |
2007-Dec-14 Fri
| 31.4
| 31.76
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2007-Dec-13 Thu
| ###
| 31.85
| ###
| ###
| 502,071
| 7,995,480
| 95.5
| 95.5
| 0.0 |
2007-Dec-12 Wed
| 29
| ###
| 28.79
| ###
| 379,058
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 29.29
| 29.4
| 28.78
| ###
| 314,621
| 9,152,324
| 28.9
| 28.9
| 0.0 |
2007-Dec-10 Mon
| 29.5
| ###
| ###
| 29.41
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 29.49
| ###
| ###
| 414,074
| 6,105,521
| 10.4
| 10.4
| 0.0 |
2007-Dec-06 Thu
| ###
| 29.74
| ###
| 29.45
| 415,748
| 6,182,172
| ###
| ###
| ### |
2007-Dec-05 Wed
| 29.5
| 29.51
| 28.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 30.45
| ###
| 29.49
| 359,144
| ###
| 71.2
| 71.2
| ### |
2007-Dec-03 Mon
| 29.27
| 29.7
| ###
| ###
| 211,622
| 3,142,586
| 70.7
| 70.7
| 0.0 |
2007-Nov-30 Fri
| 28.84
| 29.42
| 28.76
| 29.25
| 236,721
| ###
| 73.1
| 73.1
| ### |
2007-Nov-29 Thu
| ###
| 29.85
| 28.73
| 28.8
|
|
| ###
| ###
| 2.1 |
2007-Nov-28 Wed
| 28.82
| 29.41
| ###
| 29
|
|
| 79.4
| 79.4
| ### |
2007-Nov-27 Tue
| 28.25
| ###
| ###
| 28.52
| 267,645
| 0
| ###
| ###
| 2.0 |
2007-Nov-26 Mon
| 28
| ###
| 27.85
| 28.4
|
|
| 75.6
| 75.6
| 2.0 |
2007-Nov-23 Fri
| 26.5
| ###
| 26.45
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-Nov-22 Thu
| ###
| 26.5
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2007-Nov-21 Wed
| ###
| 26.76
| ###
| 26.5
| 192,274
| 2,572,626
| 83.8
| 83.8
| 1.9 |
2007-Nov-20 Tue
| ###
| ###
| 25.5
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Nov-19 Mon
| 26.43
| 26.76
| ###
| ###
| 270,541
| ###
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 26.26
| 26.27
| 25.51
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Nov-15 Thu
| 25.29
| 26.57
| 25.25
| ###
| 371,145
| ###
| 91.2
| 91.2
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 25.43
| 24.5
| 24.56
|
|
| ###
| ###
| 1.8 |
2007-Nov-12 Mon
| 26.41
| ###
| 24.49
| ###
| 236,182
| 2,892,048
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 27.5
| 27
| 27.24
| 87,787
| ###
| ###
| ###
| 1.9 |
2007-Nov-08 Thu
| 26.8
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2007-Nov-07 Wed
| ###
| 27.41
| ###
| 27.25
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 25.84
| 26.27
| 25.51
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 25.28
| 25.54
| 123,651
| 1,562,948
| 83.1
| 83.1
| 1.8 |
2007-Nov-02 Fri
| 25
| 25.4
| 24.55
| 25.2
|
|
| ###
| ###
| 1.8 |
2007-Nov-01 Thu
| ###
| 25.4
| ###
| ###
| 182,958
| ###
| 86.9
| 86.9
| 0.0 |
2007-Oct-31 Wed
| 24.5
| ###
| 24.24
| ###
| 168,951
| 2,047,686
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 24.2
| ###
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2007-Oct-29 Mon
| ###
| 25.25
| 23.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 24.24
| ###
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2007-Oct-25 Thu
| 24.82
| ###
| ###
| 24.24
|
|
| 18.9
| 18.9
| ### |
2007-Oct-24 Wed
| ###
| 25.42
| 24.54
| 24.73
| 120,070
| 2,999,348
| ###
| ###
| ### |
2007-Oct-23 Tue
| 24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 23.54
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2007-Oct-19 Fri
| ###
| 25.2
| 23.75
| 24.4
| 178,941
| 4,379,580
| 73.7
| 73.7
| 1.7 |
2007-Oct-18 Thu
| 23.29
| ###
| 22.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 22.49
| 23.29
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Oct-16 Tue
| ###
| 22.58
| 21.84
| 22.41
| 155,824
| 3,460,851
| 80.2
| 80.2
| ### |
2007-Oct-15 Mon
| ###
| ###
| 21.85
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2007-Oct-11 Thu
| ###
| 22.2
| ###
| ###
| 176,975
| 1,964,422
| 90.2
| 90.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 20.59
| ###
| 247,241
| 2,545,346
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 20.45
| ###
| 109,329
| 1,117,889
| 19.8
| 19.8
| 0.0 |
2007-Oct-08 Mon
| 21.42
| 21.53
| ###
| 21.28
|
|
| 30.3
| 30.3
| 1.5 |
2007-Oct-05 Fri
| 21.5
| 21.88
| 20.51
| ###
| 122,388
| ###
| 6.7
| 6.7
| 0.0 |
2007-Oct-04 Thu
| ###
| 22.21
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 21.85
| ###
| 21.52
| 21.58
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| ###
| ###
| ###
| 21.89
| 103,458
| 0
| 22.1
| 22.1
| ### |
2007-Oct-01 Mon
| ###
| 22.46
| 21.53
| 22.2
|
|
| 86.3
| 86.3
| 1.6 |
2007-Sep-28 Fri
| ###
| 22.27
| ###
| 21.7
| 188,471
| 2,098,624
| ###
| ###
| 1.6 |
2007-Sep-27 Thu
| 22.2
| 22.41
| ###
| ###
| 215,323
| ###
| 29.7
| 29.7
| 0.0 |
2007-Sep-26 Wed
| 22.42
| ###
| 21.89
| ###
| 390,821
| ###
| 14.3
| 14.3
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| 22.47
| 248,046
| 0
| ###
| ###
| ### |
2007-Sep-24 Mon
| 22.46
| 22.75
| 22
| 22
| 148,375
| ###
| ###
| ###
| ### |
2007-Sep-21 Fri
| 22.59
| 22.82
| 22.59
| ###
| 157,485
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 22.74
| ###
| ###
| 22.82
|
|
| 70.6
| 70.6
| ### |
2007-Sep-19 Wed
| 22.54
| ###
| 22.54
| ###
| 502,286
| ###
| 82.6
| 82.6
| 0.0 |
2007-Sep-18 Tue
| 22.55
| ###
| 22.4
| 22.49
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 22.47
| 22.75
| ###
| 22.58
|
|
| ###
| ###
| 1.6 |
2007-Sep-14 Fri
| 23.45
| 23.45
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2007-Sep-13 Thu
| ###
| 23.5
| ###
| 23.49
|
|
| 95.1
| 95.1
| 1.7 |
2007-Sep-12 Wed
| 21.86
| 22.49
| 21.85
| 22.46
| 239,279
| ###
| ###
| ###
| 1.6 |
2007-Sep-11 Tue
| ###
| ###
| 21.75
| 21.89
|
|
| 29.2
| 29.2
| ### |
2007-Sep-10 Mon
| 21.4
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Sep-07 Fri
| 21.44
| 21.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 20.81
| 21.55
| 192,644
| ###
| 85.7
| 85.7
| ### |
2007-Sep-05 Wed
| 21
| ###
| 20.76
| 21.4
|
|
| ###
| ###
| 1.5 |
2007-Sep-04 Tue
| 20.25
| 21.2
| 20.25
| 21
|
|
| 90.4
| 90.4
| 1.5 |
2007-Sep-03 Mon
| ###
| 20.82
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2007-Aug-31 Fri
| ###
| ###
| ###
| 19.52
|
|
| 61.5
| 61.5
| 1.4 |
2007-Aug-30 Thu
| ###
| 19.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 18.8
| ###
| 18.53
| 19.5
| 554,125
| ###
| 85.7
| 85.7
| 1.4 |
2007-Aug-28 Tue
| 19.59
| ###
| 19.5
| 19.53
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 19.45
| ###
| 19.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 19.4
| 19.45
| 19.24
| 19.45
| 285,542
| ###
| 71.0
| 71.0
| ### |
2007-Aug-23 Thu
| ###
| ###
| 18.84
| 19.45
|
|
| 80.2
| 80.2
| ### |
2007-Aug-22 Wed
| 18.49
| ###
| 18.42
| 18.8
|
|
| ###
| ###
| 1.3 |
2007-Aug-21 Tue
| ###
| 18.49
| ###
| 18.49
|
|
| 80.3
| 80.3
| ### |
2007-Aug-20 Mon
| ###
| 18.48
| ###
| 18.48
|
|
| 65.1
| 65.1
| ### |
2007-Aug-17 Fri
| 18.4
| 18.46
| 17.77
| 18.4
| 189,586
| 3,434,350
| ###
| ###
| 1.3 |
2007-Aug-16 Thu
| 18.5
| 18.59
| ###
| 18.4
| 216,420
| 2,011,623
| 57.9
| 57.9
| 1.3 |
2007-Aug-15 Wed
| ###
| 18.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 18.72
| ###
| 18.43
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 272,949
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 18.83
| 18.83
| ###
| 17.7
| 625,570
| 5,889,741
| ###
| ###
| 1.3 |
2007-Aug-09 Thu
| 19.25
| ###
| 18.55
| ###
| 431,789
| 4,004,842
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 19.24
| 18.75
| 19.24
|
|
| 64.7
| 64.7
| 1.4 |
2007-Aug-07 Tue
| 18.8
| ###
| 18.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 18.86
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 428,157
| 0
| 93.9
| 93.9
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 17.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 19.25
| 19.41
| 18.8
| 19.27
|
|
| 59.3
| 59.3
| ### |
2007-Jul-27 Fri
| ###
| 19.57
| ###
| 19.47
| 401,921
| ###
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| 19.46
| 19.5
| 311,645
| ###
| 41.9
| 41.9
| 1.4 |
2007-Jul-25 Wed
| 19.55
| ###
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 19.5
| 19.79
| 19.5
| 19.72
| 244,285
| 4,798,978
| 74.2
| 74.2
| 1.4 |
2007-Jul-23 Mon
| 19.75
| 19.76
| 19.25
| 19.51
|
|
| 25.1
| 25.1
| ### |
2007-Jul-20 Fri
| 19.8
| 19.8
| ###
| 19.75
| 33,782
| 334,441
| ###
| ###
| ### |
2007-Jul-19 Thu
| 19.56
| 19.85
| 19.56
| 19.8
|
|
| 75.6
| 75.6
| 1.4 |
2007-Jul-18 Wed
| 19.8
| 19.8
| 19.53
| 19.59
| 283,926
| ###
| 30.2
| 30.2
| ### |
2007-Jul-17 Tue
| 19.8
| 19.84
| 19.72
| 19.79
|
|
| 38.6
| 38.6
| ### |
2007-Jul-16 Mon
| ###
| ###
| 19.81
| 19.85
| 210,654
| 2,086,527
| 35.1
| 35.1
| 1.4 |
2007-Jul-13 Fri
| ###
| ###
| 19.87
| ###
| 198,880
| 1,975,872
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 19.7
| 19.8
| ###
| 19.8
| 233,975
| 2,316,352
| ###
| ###
| 1.4 |
2007-Jul-11 Wed
| ###
| 19.75
| ###
| 19.75
|
|
| 71.6
| 71.6
| ### |
2007-Jul-10 Tue
| ###
| ###
| 19.56
| ###
| 102,382
| ###
| 39.2
| 39.2
| 0.0 |
2007-Jul-09 Mon
| 19.53
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 19.5
| 19.77
| 19.46
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Jul-05 Thu
| 19.79
| 19.79
| ###
| 19.74
|
|
| 34.6
| 34.6
| 1.4 |
2007-Jul-04 Wed
| 19.55
| ###
| 19.51
| 19.55
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| 19.54
|
|
| ###
| ###
| 1.4 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 19.55
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 19.25
| 19.4
| ###
| 19.2
| 297,976
| ###
| 33.8
| 33.8
| ### |
2007-Jun-28 Thu
| 19.45
| 19.55
| 19.25
| 19.26
| 666,023
| 12,920,846
| ###
| ###
| 1.4 |
2007-Jun-27 Wed
| ###
| ###
| 19.41
| 19.42
| 274,680
| ###
| 44.7
| 44.7
| 1.4 |
2007-Jun-26 Tue
| 19.55
| ###
| 19.4
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2007-Jun-25 Mon
| 19.55
| 19.71
| 19.51
| 19.55
| 268,670
| ###
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| ###
| ###
| ###
| 19.74
| 514,255
| 0
| 89.1
| 89.1
| 1.4 |
2007-Jun-21 Thu
| 18.53
| ###
| 18.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 18.42
| 18.5
| 18.21
| ###
| 94,240
| 1,729,775
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 18.4
| ###
| 18.25
| ###
| 127,156
| ###
| 77.3
| 77.3
| 0.0 |
2007-Jun-18 Mon
| 18.49
| 18.73
| ###
| ###
| 83,377
| 780,825
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 18.5
| 18.53
| 18.4
| 18.53
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| 18.5
| ###
| 18.21
| 18.5
| 77,642
| ###
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 17.82
| 18.5
| 17.81
| 18.49
| 142,170
| ###
| ###
| ###
| ### |
2007-Jun-12 Tue
| 18.2
| 18.23
| 16.57
| 17.83
| 115,281
| 2,005,889
| ###
| ###
| ### |
2007-Jun-08 Fri
| 18.22
| ###
| 18.2
| 18.2
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| 18.46
| 18.2
| 18.4
|
|
| ###
| ###
| 1.3 |
2007-Jun-06 Wed
| 18.58
| 18.7
| ###
| 18.41
| 111,740
| ###
| 31.1
| 31.1
| ### |
2007-Jun-05 Tue
| 18.2
| 18.54
| ###
| 18.51
|
|
| ###
| ###
| 1.3 |
2007-Jun-04 Mon
| ###
| 18.4
| ###
| 18.2
| 60,421
| 555,873
| ###
| ###
| ### |
2007-Jun-01 Fri
| 18.4
| 18.4
| 18.23
| 18.23
|
|
| 26.6
| 26.6
| 1.3 |
2007-May-31 Thu
| 18.2
| ###
| ###
| ###
| 611,877
| 0
| 64.0
| 64.0
| 0.0 |
2007-May-30 Wed
| ###
| 18.4
| ###
| 18.2
| 215,358
| ###
| 73.5
| 73.5
| ### |
2007-May-29 Tue
| ###
| ###
| ###
| 18.2
| 168,348
| 0
| 71.2
| 71.2
| ### |
2007-May-28 Mon
| ###
| 18.2
| ###
| ###
| 141,187
| ###
| 43.2
| 43.2
| 0.0 |
2007-May-25 Fri
| ###
| 18.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 18.4
| 18.4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-May-23 Wed
| 18.55
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2007-May-22 Tue
| ###
| 18.89
| ###
| 18.55
| 111,754
| ###
| ###
| ###
| 1.3 |
2007-May-21 Mon
| 17.7
| ###
| ###
| ###
| 268,857
| 0
| 75.1
| 75.1
| 0.0 |
2007-May-18 Fri
| 17.81
| 17.81
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2007-May-17 Thu
| 17.7
| 17.85
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2007-May-16 Wed
| 17.71
| 17.73
| 17.59
| 17.7
|
|
| 40.6
| 40.6
| 1.3 |
2007-May-15 Tue
| 17.7
| 17.75
| 17.2
| 17.54
|
|
| ###
| ###
| 1.3 |
2007-May-14 Mon
| 17.53
| 17.7
| 17.5
| 17.7
|
|
| 75.8
| 75.8
| 1.3 |
2007-May-11 Fri
| 17.5
| ###
| 17.42
| 17.5
| 99,083
| ###
| ###
| ###
| 1.3 |
2007-May-10 Thu
| ###
| 17.75
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-May-09 Wed
| 17.55
| ###
| 17.43
| 17.55
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 17.48
| 17.79
| 17.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 17.48
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 17.2
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2007-May-02 Wed
| 16.5
| 16.8
| 16.5
| 16.8
| 117,875
| ###
| 80.0
| 80.0
| 1.2 |
2007-May-01 Tue
| 16.26
| 16.5
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 16.4
| 16.54
| ###
| ###
| 95,048
| 786,046
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 16.5
| ###
| ###
| 16.41
| 70,456
| 0
| ###
| ###
| 1.2 |
2007-Apr-26 Thu
| 16.2
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Apr-24 Tue
| 16.4
| 16.57
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2007-Apr-23 Mon
| ###
| 16.46
| ###
| 16.46
| 55,071
| ###
| ###
| ###
| 1.2 |
2007-Apr-20 Fri
| 16.44
| 16.5
| ###
| ###
| 39,970
| 329,752
| 15.8
| 15.8
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 69,882
| 0
| 31.1
| 31.1
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 16.45
| ###
| 106,345
| 874,687
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| 16.79
| 16.5
| ###
| 70,754
| ###
| 46.7
| 46.7
| 0.0 |
2007-Apr-16 Mon
| 16.25
| ###
| ###
| ###
| 78,788
| 0
| 84.3
| 84.3
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 53,056
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 16.2
| ###
| ###
| ###
| 53,047
| 0
| 65.8
| 65.8
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Apr-04 Wed
| 16.2
| 16.4
| ###
| 16.4
| 63,923
| ###
| 73.5
| 73.5
| ### |
2007-Apr-03 Tue
| 16.21
| ###
| 15.5
| ###
| 88,342
| 684,650
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| 16.2
| 118,882
| 0
| 32.9
| 32.9
| 1.2 |
2007-Mar-30 Fri
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| 16.49
| 15.29
| ###
| 226,787
| 3,603,645
| 93.9
| 93.9
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| 15.25
| 111,640
| 0
| ###
| ###
| ### |
2007-Mar-27 Tue
| 14.81
| ###
| 14.81
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Mar-26 Mon
| 14.85
| 14.89
| 14.82
| 14.85
| 118,376
| 1,758,475
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| 14.8
| 14.83
| ###
| 14.8
| 172,347
| 1,277,953
| ###
| ###
| 1.1 |
2007-Mar-22 Thu
| 14.5
| 14.8
| 14.45
| 14.8
| 233,723
| ###
| ###
| ###
| 1.1 |
2007-Mar-21 Wed
| ###
| 14.71
| 14.5
| 14.5
|
|
| 28.4
| 28.4
| 1.0 |
2007-Mar-20 Tue
| 14.75
| 14.75
| ###
| ###
| 38,854
| 286,548
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 14.75
| ###
| 14.7
| 134,042
| 988,559
| 70.1
| 70.1
| ### |
2007-Mar-16 Fri
| 14.8
| 14.88
| 14.72
| 14.8
|
|
| 67.8
| 67.8
| 1.1 |
2007-Mar-15 Thu
| 14.7
| 14.8
| 14.7
| 14.8
| 323,285
| 4,768,453
| 69.6
| 69.6
| 1.1 |
2007-Mar-14 Wed
| ###
| 14.73
| 14.58
| ###
| 116,984
| ###
| 76.7
| 76.7
| 0.0 |
2007-Mar-13 Tue
| 14.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 14.82
| ###
| 106,275
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 14.82
| ###
| 159,645
| ###
| 34.1
| 34.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 14.8
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Mar-07 Wed
| 14.8
| ###
| 14.79
| ###
| 189,984
| ###
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2007-Mar-05 Mon
| 14.87
| ###
| ###
| ###
| 272,446
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 15.2
| 14.8
| ###
| 335,425
| 5,031,375
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 2,648,178
| 0
| 92.9
| 92.9
| 0.0 |
2007-Feb-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 16.83
| ###
| 16.82
| 16.89
|
|
| 66.9
| 66.9
| ### |
2007-Feb-23 Fri
| 16.85
| 16.89
| 16.82
| 16.83
|
|
| ###
| ###
| 1.2 |
2007-Feb-22 Thu
| ###
| ###
| 16.86
| ###
| 76,049
| ###
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 20,976
| 0
| 39.7
| 39.7
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 183,082
| 0
| 37.6
| 37.6
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 68,576
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 38,626
| 0
| 68.4
| 68.4
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 81,552
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 56,326
| 0
| 72.3
| 72.3
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 51,826
| 0
| 34.5
| 34.5
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 125,225
| 0
| 38.4
| 38.4
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 21,353
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 66,527
| 0
| 68.5
| 68.5
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 33,628
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 61,855
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 62,248
| 0
| 27.3
| 27.3
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 16.88
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 16.88
| ###
| 16.88
| 16.88
| 72,079
| 608,346
| ###
| ###
| 1.2 |
2007-Jan-05 Fri
| 16.87
| ###
| 16.87
| 16.88
|
|
| 69.1
| 69.1
| 1.2 |
2007-Jan-04 Thu
| 16.87
| ###
| 16.87
| 16.87
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 16.85
| 16.89
| 16.85
| 16.87
|
|
| 71.3
| 71.3
| ### |
2007-Jan-02 Tue
| ###
| ###
| 16.85
| 16.85
|
|
| 29.0
| 29.0
| ### |
2006-Dec-29 Fri
| 16.85
| ###
| 16.85
| 16.86
| 42,848
| ###
| ###
| ###
| 1.2 |
2006-Dec-28 Thu
| 16.8
| 16.87
| 16.8
| 16.85
| 46,788
| 787,675
| 65.6
| 65.6
| ### |
2006-Dec-27 Wed
| 16.8
| 16.84
| 16.8
| 16.84
|
|
| 62.1
| 62.1
| 1.2 |
2006-Dec-22 Fri
| 16.78
| 16.81
| 16.78
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Dec-21 Thu
| 16.85
| 16.85
| 16.76
| 16.81
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 16.8
| 16.82
| 16.75
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Dec-19 Tue
| 16.79
| 16.82
| 16.73
| 16.75
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 16.79
| 16.81
| 16.75
| 16.8
| 61,722
| ###
| ###
| ###
| 1.2 |
2006-Dec-15 Fri
| 16.78
| 16.82
| 16.74
| 16.79
| 270,928
| 4,546,171
| ###
| ###
| ### |
2006-Dec-14 Thu
| 16.8
| 16.83
| 16.77
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Dec-13 Wed
| 16.77
| 16.82
| 16.75
| 16.8
| 425,172
| ###
| 68.6
| 68.6
| 1.2 |
2006-Dec-12 Tue
| 16.79
| 16.79
| 16.72
| 16.74
|
|
| ###
| ###
| 1.2 |
2006-Dec-11 Mon
| 16.7
| 16.79
| 16.7
| 16.79
| 755,454
| 12,650,077
| 72.1
| 72.1
| ### |
2006-Dec-08 Fri
| 16.73
| 16.77
| 16.7
| 16.71
| 238,888
| ###
| ###
| ###
| ### |
2006-Dec-07 Thu
| 16.72
| 16.75
| 16.7
| 16.72
|
|
| 68.2
| 68.2
| 1.2 |
2006-Dec-06 Wed
| 16.79
| 16.79
| 16.71
| 16.72
| 154,579
| ###
| 30.3
| 30.3
| 1.2 |
2006-Dec-05 Tue
| 16.75
| 16.8
| 16.73
| 16.73
| 188,627
| ###
| 37.6
| 37.6
| ### |
2006-Dec-04 Mon
| 16.78
| 16.8
| 16.77
| 16.8
| 101,441
| 1,702,687
| ###
| ###
| 1.2 |
2006-Dec-01 Fri
| 16.8
| 16.83
| 16.77
| 16.79
|
|
| 39.5
| 39.5
| ### |
2006-Nov-30 Thu
| 16.84
| 16.84
| 16.77
| 16.83
| 120,024
| ###
| 31.7
| 31.7
| 1.2 |
2006-Nov-29 Wed
| 16.8
| 16.85
| 16.78
| 16.85
| 132,071
| 2,220,773
| 61.3
| 61.3
| ### |
2006-Nov-28 Tue
| 16.8
| 16.81
| 16.77
| 16.8
|
|
| ###
| ###
| 1.2 |
2006-Nov-27 Mon
| 16.8
| 16.84
| 16.8
| 16.81
|
|
| 66.3
| 66.3
| ### |
2006-Nov-24 Fri
| 16.83
| 16.85
| 16.79
| 16.82
| 211,121
| 3,551,055
| ###
| ###
| ### |
2006-Nov-23 Thu
| 16.89
| 16.89
| 16.81
| 16.85
| 105,624
| ###
| 30.2
| 30.2
| ### |
2006-Nov-22 Wed
| 16.8
| 16.88
| 16.77
| 16.88
|
|
| 64.2
| 64.2
| 1.2 |
2006-Nov-21 Tue
| 16.77
| 16.83
| 16.73
| 16.79
| 118,351
| 1,985,929
| ###
| ###
| ### |
2006-Nov-20 Mon
| 16.79
| 16.82
| 16.76
| 16.79
| 97,970
| ###
| ###
| ###
| ### |
2006-Nov-17 Fri
| 16.76
| 16.82
| 16.75
| 16.8
|
|
| 66.1
| 66.1
| 1.2 |
2006-Nov-16 Thu
| 16.83
| 16.84
| 16.72
| 16.74
| 57,051
| ###
| ###
| ###
| 1.2 |
2006-Nov-15 Wed
| 16.83
| 16.83
| 16.7
| 16.82
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 16.8
| 16.84
| 16.7
| 16.83
|
|
| 65.9
| 65.9
| 1.2 |
2006-Nov-13 Mon
| 16.8
| 16.85
| 16.77
| 16.8
| 63,546
| ###
| ###
| ###
| 1.2 |
2006-Nov-10 Fri
| 16.75
| 16.8
| 16.7
| 16.8
|
|
| 62.4
| 62.4
| 1.2 |
2006-Nov-09 Thu
| ###
| 16.75
| ###
| 16.7
| 74,082
| ###
| 72.6
| 72.6
| 1.2 |
2006-Nov-08 Wed
| ###
| 16.77
| ###
| ###
| 278,640
| ###
| 38.5
| 38.5
| 0.0 |
2006-Nov-07 Tue
| ###
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 16.7
| ###
| ###
| 120,942
| ###
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 16.73
| 16.73
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2006-Nov-02 Thu
| 16.72
| 16.75
| 16.7
| 16.7
| 365,457
| ###
| ###
| ###
| 1.2 |
2006-Nov-01 Wed
| 16.73
| 16.75
| ###
| 16.75
| 221,070
| ###
| ###
| ###
| ### |
2006-Oct-31 Tue
| 16.73
| 16.74
| 16.71
| 16.73
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 16.72
| 16.77
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2006-Oct-27 Fri
| 16.75
| 16.75
| 16.7
| 16.7
|
|
| ###
| ###
| 1.2 |
2006-Oct-26 Thu
| 16.84
| 16.84
| 16.7
| 16.81
|
|
| 32.3
| 32.3
| ### |
2006-Oct-25 Wed
| 17.2
| ###
| 16.72
| 16.85
| 2,640,948
| 22,078,325
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| 13.72
| 13.51
| ###
| 168,278
| ###
| 39.8
| 39.8
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| 13.5
| 96,057
| 0
| 19.7
| 19.7
| 1.0 |
2006-Oct-19 Thu
| ###
| 13.55
| 13.26
| 13.5
|
|
| 81.3
| 81.3
| 1.0 |
2006-Oct-18 Wed
| 13.21
| 13.49
| 13.2
| 13.49
| 121,044
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 13.54
| 13.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 13.55
| 13.57
| 13.45
| 13.45
| 309,385
| ###
| ###
| ###
| ### |
2006-Oct-13 Fri
| 13.53
| ###
| 13.27
| 13.5
| 244,221
| ###
| 31.7
| 31.7
| 1.0 |
2006-Oct-12 Thu
| 13.5
| 13.57
| ###
| ###
| 192,984
| ###
| 25.8
| 25.8
| 0.0 |
2006-Oct-11 Wed
| 13.4
| 13.54
| 13.4
| 13.5
|
|
| 68.8
| 68.8
| 1.0 |
2006-Oct-10 Tue
| ###
| 13.4
| ###
| 13.4
| 83,346
| ###
| 69.3
| 69.3
| 1.0 |
2006-Oct-09 Mon
| 13.47
| 13.5
| ###
| 13.43
| 153,846
| ###
| 31.5
| 31.5
| ### |
2006-Oct-06 Fri
| 13.5
| 13.5
| 13.43
| 13.43
|
|
| 25.4
| 25.4
| ### |
2006-Oct-05 Thu
| ###
| ###
| 13.46
| 13.5
|
|
| 23.1
| 23.1
| 1.0 |
2006-Oct-04 Wed
| ###
| 13.74
| ###
| 13.5
|
|
| 80.8
| 80.8
| 1.0 |
2006-Oct-03 Tue
| 13.5
| 13.55
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2006-Oct-02 Mon
| 13.45
| 13.57
| 13.4
| 13.54
|
|
| ###
| ###
| 1.0 |
2006-Sep-29 Fri
| 13.55
| ###
| 13.4
| 13.49
|
|
| 22.3
| 22.3
| ### |
2006-Sep-28 Thu
| 13.7
| 13.71
| 13.26
| 13.57
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| ###
| ###
| ###
| 13.55
| 443,147
| 0
| 87.5
| 87.5
| 1.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| 12.8
|
|
| 80.0
| 80.0
| 0.9 |
2006-Sep-22 Fri
| ###
| 12.7
| ###
| ###
| 357,589
| ###
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 12.49
| 12.21
| ###
| 756,941
| 9,348,221
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 12.21
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Sep-19 Tue
| 12.22
| ###
| 12.2
| ###
| 382,672
| ###
| 77.8
| 77.8
| 0.0 |
2006-Sep-18 Mon
| 12.29
| 12.29
| ###
| 12.28
|
|
| 31.5
| 31.5
| 0.9 |
2006-Sep-15 Fri
| 12.25
| ###
| 12.25
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| 12.29
| 242,848
| 0
| ###
| ###
| 0.9 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 80,286
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 12.27
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 12.25
| 12.45
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 12.45
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| 96.9
| 96.9
| 0.9 |
2006-Sep-04 Mon
| 11.26
| ###
| 11.26
| 11.59
| 658,485
| 3,707,270
| 88.8
| 88.8
| 0.8 |
2006-Sep-01 Fri
| ###
| 11.51
| ###
| ###
| 203,522
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 11.7
| ###
| 11.25
| 11.51
|
|
| ###
| ###
| 0.8 |
2006-Aug-30 Wed
| 11.7
| 11.72
| ###
| 11.7
| 175,457
| 1,028,178
| ###
| ###
| 0.8 |
2006-Aug-29 Tue
| ###
| 11.71
| 11.52
| 11.7
|
|
| 68.6
| 68.6
| 0.8 |
2006-Aug-28 Mon
| 11.42
| ###
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 84,584
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 11.7
| 11.56
| ###
| 107,250
| ###
| 72.7
| 72.7
| 0.0 |
2006-Aug-22 Tue
| 11.7
| 11.7
| 11.53
| 11.56
|
|
| ###
| ###
| 0.8 |
2006-Aug-21 Mon
| 11.7
| 11.8
| ###
| 11.7
| 236,881
| ###
| ###
| ###
| 0.8 |
2006-Aug-18 Fri
| 11.5
| 11.7
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Aug-17 Thu
| 11.5
| 11.8
| 11.45
| 11.72
|
|
| 80.4
| 80.4
| 0.8 |
2006-Aug-16 Wed
| 11.49
| 11.53
| ###
| 11.42
| 79,724
| ###
| 35.7
| 35.7
| 0.8 |
2006-Aug-15 Tue
| 11.47
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| 11.59
| 11.27
| 11.5
| 159,988
| ###
| 83.1
| 83.1
| ### |
2006-Aug-11 Fri
| ###
| 11.49
| 11.26
| 11.49
|
|
| 83.5
| 83.5
| ### |
2006-Aug-10 Thu
| 11.5
| ###
| ###
| 11.49
| 116,849
| 0
| ###
| ###
| ### |
2006-Aug-09 Wed
| ###
| ###
| ###
| 11.42
|
|
| 21.4
| 21.4
| 0.8 |
2006-Aug-08 Tue
| 11.52
| 11.7
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2006-Aug-04 Fri
| 11.7
| 11.7
| ###
| 11.43
|
|
| 14.5
| 14.5
| ### |
2006-Aug-03 Thu
| 11.8
| 11.8
| 11.56
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Aug-02 Wed
| ###
| 11.75
| 11.25
| 11.73
| 110,142
| ###
| ###
| ###
| 0.8 |
2006-Aug-01 Tue
| 11.5
| 11.78
| 11.5
| 11.75
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| ###
| 11.21
| 11.5
| 51,850
| ###
| 25.5
| 25.5
| ### |
2006-Jul-28 Fri
| 11.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 11.4
| ###
| ###
| 610,085
| 3,477,484
| 72.5
| 72.5
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 11.2
| 11.22
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 11.5
| 11.7
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Jul-24 Mon
| ###
| 11.4
| ###
| 11.4
| 63,772
| ###
| 90.2
| 90.2
| 0.8 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 88,055
| 0
| 73.8
| 73.8
| 0.0 |
2006-Jul-20 Thu
| 11.2
| 11.25
| ###
| ###
| 126,929
| 713,975
| 27.6
| 27.6
| 0.0 |
2006-Jul-19 Wed
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 10.76
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-Jul-17 Mon
| 10.8
| ###
| ###
| ###
| 188,878
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 10.89
| 10.51
| 10.75
| 111,077
| 1,188,523
| 85.4
| 85.4
| 0.8 |
2006-Jul-13 Thu
| ###
| ###
| 10.84
| 10.86
|
|
| 31.8
| 31.8
| 0.8 |
2006-Jul-12 Wed
| ###
| ###
| 10.75
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| 11.2
| 102,144
| 0
| 30.1
| 30.1
| 0.8 |
2006-Jul-10 Mon
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 10.82
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Jul-06 Thu
| 10.75
| 10.8
| ###
| 10.8
|
|
| 64.1
| 64.1
| ### |
2006-Jul-05 Wed
| 10.8
| 10.86
| 10.73
| 10.75
| 170,187
| ###
| ###
| ###
| 0.8 |
2006-Jul-04 Tue
| ###
| 10.8
| ###
| 10.8
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 147,126
| 0
| 84.6
| 84.6
| 0.0 |
2006-Jun-30 Fri
| 9.8
| ###
| 9.8
| ###
| 197,482
| ###
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 9.79
| 9.8
| 9.72
| 9.8
|
|
| 68.4
| 68.4
| 0.7 |
2006-Jun-27 Tue
| ###
| 9.8
| ###
| 9.8
| 136,545
| 669,070
| 78.9
| 78.9
| 0.7 |
2006-Jun-26 Mon
| 9.77
| 9.8
| ###
| 9.7
|
|
| 34.3
| 34.3
| 0.7 |
2006-Jun-23 Fri
| 9.8
| 9.82
| 9.77
| 9.8
|
|
| 72.7
| 72.7
| 0.7 |
2006-Jun-22 Thu
| ###
| ###
| 9.77
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-Jun-21 Wed
| 9.85
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 9.85
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 9.82
| 9.82
|
|
| 31.4
| 31.4
| ### |
2006-Jun-16 Fri
| 9.89
| ###
| 9.8
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 9.8
| 9.86
| 314,727
| ###
| 27.1
| 27.1
| 0.7 |
2006-Jun-14 Wed
| ###
| ###
| 9.77
| 9.86
|
|
| ###
| ###
| 0.7 |
2006-Jun-13 Tue
| 9.85
| ###
| 9.8
| ###
| 235,885
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 10.24
| 10.24
| 9.81
| 9.85
|
|
| 11.8
| 11.8
| ### |
2006-Jun-08 Thu
| 10.2
| 10.2
| ###
| ###
| 103,725
| ###
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 10.22
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Jun-06 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Jun-05 Mon
| 9.88
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 9.85
| 9.85
| 173,570
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| 9.86
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 9.81
| 9.89
| 113,923
| ###
| 33.5
| 33.5
| ### |
2006-May-30 Tue
| 9.89
| ###
| 9.81
| 9.81
| 151,050
| ###
| 25.8
| 25.8
| ### |
2006-May-29 Mon
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2006-May-26 Fri
| 9.74
| ###
| 9.74
| ###
| 102,682
| ###
| 82.9
| 82.9
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 9.7
| 9.7
|
|
| 12.7
| 12.7
| 0.7 |
2006-May-24 Wed
| 9.75
| ###
| 9.72
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 9.59
| 9.71
|
|
| 25.8
| 25.8
| ### |
2006-May-22 Mon
| ###
| ###
| 9.8
| ###
| 38,272
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 9.82
| ###
| 9.82
| ###
| 80,188
| 393,723
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 9.75
| 9.8
| 492,886
| ###
| 10.5
| 10.5
| 0.7 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 102,585
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-May-11 Thu
| 10.25
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 10.25
| 10.29
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 111,570
| 0
| 85.6
| 85.6
| 0.0 |
2006-May-08 Mon
| 10.25
| 10.29
| ###
| ###
| 139,377
| ###
| 13.4
| 13.4
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 70,281
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 10.23
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 10.44
| 10.23
| 10.26
|
|
| 28.5
| 28.5
| 0.7 |
2006-May-02 Tue
| ###
| ###
| 10.2
| 10.25
| 1,856,520
| 9,468,252
| ###
| ###
| 0.7 |
2006-May-01 Mon
| 10.42
| 10.5
| ###
| ###
| 90,379
| 474,489
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 10.23
| 10.51
| 10.23
| 10.42
| 68,021
| 705,377
| 84.0
| 84.0
| 0.7 |
2006-Apr-27 Thu
| 10.75
| 10.75
| 10.22
| 10.22
|
|
| ###
| ###
| 0.7 |
2006-Apr-26 Wed
| 10.7
| 10.85
| ###
| 10.74
| 138,481
| 751,259
| 64.5
| 64.5
| 0.8 |
2006-Apr-24 Mon
| ###
| ###
| 10.7
| 10.71
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 11.2
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Apr-20 Thu
| 11.42
| 11.42
| 11.21
| 11.23
|
|
| 20.9
| 20.9
| 0.8 |
2006-Apr-19 Wed
| 11.51
| 11.52
| ###
| 11.49
|
|
| 42.3
| 42.3
| ### |
2006-Apr-18 Tue
| 11.5
| 11.55
| 11.45
| 11.51
|
|
| 64.5
| 64.5
| 0.8 |
2006-Apr-13 Thu
| 11.5
| ###
| ###
| 11.5
| 42,754
| 0
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| 11.59
| 11.7
| 11.5
| 11.5
| 54,483
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| 11.79
| 11.5
| 11.59
| 65,023
| ###
| ###
| ###
| 0.8 |
2006-Apr-07 Fri
| 11.7
| ###
| 11.55
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Apr-06 Thu
| ###
| 11.82
| 11.58
| 11.8
| 76,251
| ###
| 76.0
| 76.0
| 0.8 |
2006-Apr-05 Wed
| ###
| 11.8
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2006-Apr-04 Tue
| 11.21
| 11.4
| 11.21
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Apr-03 Mon
| 11.27
| ###
| 11.21
| 11.21
| 85,654
| ###
| 30.7
| 30.7
| ### |
2006-Mar-31 Fri
| ###
| 11.42
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2006-Mar-30 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 88,174
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 11.22
| 11.5
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Mar-24 Fri
| 11.41
| 11.5
| 11.29
| ###
| 37,222
| 424,144
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| 11.59
|
|
| ###
| ###
| 0.8 |
2006-Mar-22 Wed
| ###
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 11.5
| 11.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2006-Mar-20 Mon
| 11.4
| 11.5
| 11.2
| 11.5
| 104,581
| ###
| ###
| ###
| ### |
2006-Mar-17 Fri
| 11.8
| 11.88
| 11.42
| 11.42
|
|
| 12.2
| 12.2
| 0.8 |
2006-Mar-16 Thu
| ###
| ###
| 11.8
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Mar-15 Wed
| 11.71
| ###
| 11.71
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 11.75
| 11.75
| 53,575
| 314,753
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| 12.25
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Mar-10 Fri
| 11.81
| ###
| 11.81
| ###
| 63,426
| ###
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 11.71
| 11.8
| 89,022
| 521,223
| ###
| ###
| 0.8 |
2006-Mar-08 Wed
| 11.8
| 12.2
| 11.72
| ###
| 134,854
| 1,612,853
| 88.4
| 88.4
| 0.0 |
2006-Mar-07 Tue
| 11.59
| 11.89
| 11.53
| 11.7
|
|
| ###
| ###
| 0.8 |
2006-Mar-06 Mon
| 11.88
| 11.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 11.77
| ###
| 11.55
| 11.88
|
|
| ###
| ###
| 0.8 |
2006-Mar-02 Thu
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 110,880
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 11.75
| 377,646
| 0
| 23.2
| 23.2
| ### |
2006-Feb-23 Thu
| 12.48
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 12.45
| 12.5
| ###
| 12.4
| 127,054
| 794,087
| 30.3
| 30.3
| 0.9 |
2006-Feb-21 Tue
| ###
| 12.45
| ###
| ###
| 211,649
| ###
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 11.86
| 11.86
| 260,976
| 1,547,587
| 21.0
| 21.0
| 0.8 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 11.75
| 11.85
| 153,927
| 904,321
| ###
| ###
| ### |
2006-Feb-14 Tue
| ###
| 11.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| 11.7
| ###
| 11.55
| 172,072
| 1,006,621
| ###
| ###
| 0.8 |
2006-Feb-10 Fri
| ###
| 11.25
| ###
| ###
| 164,646
| ###
| 78.1
| 78.1
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| 10.87
| 148,841
| 0
| 93.9
| 93.9
| ### |
2006-Feb-08 Wed
| 10.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 9.24
| ###
| 9.24
| 10.5
|
|
| 99.2
| 99.2
| 0.8 |
2006-Feb-06 Mon
| ###
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| 9.28
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 9.55
| 9.56
| ###
| ###
| 212,248
| 1,014,545
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 9.56
| 9.56
|
|
| ###
| ###
| 0.7 |
2006-Jan-27 Fri
| 9.75
| 9.75
| ###
| ###
| 122,649
| ###
| 19.9
| 19.9
| 0.0 |
2006-Jan-25 Wed
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 9.7
| 9.82
| ###
| ###
| 64,448
| ###
| 26.2
| 26.2
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 9.53
| ###
| 104,056
| 495,826
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 9.7
| ###
| 9.7
| 9.75
| 57,145
| 277,153
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| 9.81
| ###
| 9.7
|
|
| 60.9
| 60.9
| 0.7 |
2006-Jan-18 Wed
| 9.82
| 9.82
| ###
| ###
| 94,850
| ###
| 34.3
| 34.3
| 0.0 |
2006-Jan-17 Tue
| 9.81
| 9.85
| 9.77
| 9.81
| 59,988
| 588,482
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| ###
| ###
| 9.81
| 9.83
| 139,985
| 686,626
| 14.3
| 14.3
| 0.7 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 55,321
| 0
| 19.7
| 19.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 87,588
| 0
| 30.4
| 30.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 38,120
| 0
| 68.1
| 68.1
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 55,083
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 48,576
| 0
| 26.1
| 26.1
| 0.0 |
2006-Jan-04 Wed
| 9.81
| ###
| 9.81
| ###
| 107,972
| ###
| 80.8
| 80.8
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 9.82
| 9.88
| 141,972
| 697,082
| 16.2
| 16.2
| 0.7 |
2005-Dec-30 Fri
| 10.5
| 10.5
| ###
| ###
| 38,585
| 202,571
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 10.4
| 10.5
| 10.4
| 10.5
|
|
| 74.2
| 74.2
| 0.8 |
2005-Dec-28 Wed
| 10.5
| 10.5
| 10.45
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Dec-27 Tue
| 10.55
| ###
| ###
| 10.5
| 75,024
| 0
| ###
| ###
| 0.8 |
2005-Dec-23 Fri
| 10.55
| ###
| ###
| 10.5
| 75,024
| 0
| ###
| ###
| 0.8 |
2005-Dec-22 Thu
| 10.4
| 10.77
| 10.4
| 10.55
|
|
| 80.4
| 80.4
| ### |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Dec-20 Tue
| 9.84
| ###
| 9.81
| 9.87
| 69,456
| 340,681
| 73.2
| 73.2
| ### |
2005-Dec-19 Mon
| ###
| ###
| 9.83
| 9.83
| 52,682
| ###
| 31.3
| 31.3
| 0.7 |
2005-Dec-16 Fri
| 9.84
| ###
| 9.81
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 9.79
| 9.8
| 144,258
| 706,142
| ###
| ###
| 0.7 |
2005-Dec-14 Wed
| 9.87
| ###
| 9.76
| 9.89
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 9.75
| 9.89
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Dec-12 Mon
| 9.75
| 9.86
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Dec-09 Fri
| 9.77
| 9.77
| 9.56
| ###
| 82,570
| ###
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 9.85
| ###
| 9.79
| 9.79
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 9.52
| ###
| 9.52
| 9.82
| 245,354
| 1,167,885
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| ###
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Dec-05 Mon
| 10.29
| 10.29
| ###
| ###
| 310,681
| 1,598,453
| 0.9
| 0.9
| 0.0 |
2005-Dec-02 Fri
| 10.25
| 10.29
| ###
| 10.29
| 116,689
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 9.82
| ###
| 9.8
| ###
| 162,975
| 798,577
| 82.5
| 82.5
| 0.0 |
2005-Nov-29 Tue
| 9.89
| ###
| 9.72
| 9.77
|
|
| 27.2
| 27.2
| 0.7 |
2005-Nov-28 Mon
| ###
| ###
| 9.78
| 9.87
|
|
| 20.1
| 20.1
| ### |
2005-Nov-25 Fri
| ###
| ###
| 9.82
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-24 Thu
| ###
| 9.83
| ###
| 9.83
| 260,953
| 1,282,583
| 82.8
| 82.8
| 0.7 |
2005-Nov-23 Wed
| 9.5
| 9.7
| 9.5
| 9.57
| 176,744
| 1,696,742
| ###
| ###
| ### |
2005-Nov-22 Tue
| ###
| 9.42
| ###
| 9.42
|
|
| 75.9
| 75.9
| 0.7 |
2005-Nov-21 Mon
| 9.77
| 9.78
| ###
| 9.44
|
|
| 8.4
| 8.4
| 0.7 |
2005-Nov-18 Fri
| ###
| ###
| ###
| 9.78
| 241,224
| 0
| 16.7
| 16.7
| 0.7 |
2005-Nov-17 Thu
| ###
| ###
| 9.89
| ###
| 231,223
| ###
| 13.1
| 13.1
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 192,649
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 9.84
| ###
| 9.83
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 9.72
| 9.83
| 406,253
| 1,974,389
| 19.5
| 19.5
| 0.7 |
2005-Nov-10 Thu
| 10.25
| 10.25
| 9.83
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2005-Nov-09 Wed
| ###
| 10.42
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-Nov-08 Tue
| 10.5
| 10.5
| ###
| ###
| 87,225
| ###
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| 10.75
| ###
| 10.45
| 292,345
| 1,571,354
| ###
| ###
| ### |
2005-Nov-04 Fri
| 10.56
| 10.85
| 10.48
| 10.5
| 304,873
| 3,251,470
| ###
| ###
| 0.8 |
2005-Nov-03 Thu
| ###
| ###
| 10.5
| 10.5
| 571,055
| ###
| 5.8
| 5.8
| 0.8 |
2005-Nov-02 Wed
| 11.52
| ###
| 11.29
| 11.29
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 11.51
| ###
| 11.45
| 11.48
| 212,122
| ###
| 30.9
| 30.9
| 0.8 |
2005-Oct-31 Mon
| ###
| 12.4
| 11.4
| 11.5
| 462,921
| 5,508,759
| 2.7
| 2.7
| ### |
2005-Oct-28 Fri
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 367,747
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 14.25
| 13.86
| 14.25
| 121,286
| 1,704,674
| ###
| ###
| 1.0 |
2005-Oct-25 Tue
| 13.88
| ###
| 13.88
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Oct-24 Mon
| 13.52
| 13.73
| 13.5
| 13.71
|
|
| 82.9
| 82.9
| ### |
2005-Oct-21 Fri
| 13.58
| 13.58
| 13.45
| 13.55
|
|
| ###
| ###
| 1.0 |
2005-Oct-20 Thu
| 13.75
| 13.76
| ###
| 13.73
| 80,125
| ###
| 45.5
| 45.5
| ### |
2005-Oct-19 Wed
| ###
| 13.82
| 13.56
| 13.7
|
|
| ###
| ###
| 1.0 |
2005-Oct-18 Tue
| 13.53
| 13.79
| 13.53
| 13.73
| 76,188
| 1,040,728
| ###
| ###
| ### |
2005-Oct-17 Mon
| 13.84
| 13.89
| 13.5
| 13.53
|
|
| ###
| ###
| ### |
2005-Oct-14 Fri
| ###
| ###
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Oct-13 Thu
| ###
| ###
| 13.78
| ###
| 106,049
| 730,677
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| 13.79
| ###
| 13.76
| ###
| 46,558
| ###
| 71.7
| 71.7
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 13.72
| 13.72
| 134,629
| 923,554
| ###
| ###
| ### |
2005-Oct-10 Mon
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Oct-07 Fri
| 13.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Oct-04 Tue
| ###
| 14.52
| ###
| ###
| 59,252
| ###
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 14.4
| 14.28
| ###
| 62,428
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 14.49
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Sep-29 Thu
| 14.5
| ###
| ###
| 14.49
| 118,483
| 0
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| ###
| 14.52
| 14.52
| 70,951
| ###
| 32.3
| 32.3
| 1.0 |
2005-Sep-27 Tue
| 14.76
| 14.85
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Sep-26 Mon
| 14.75
| ###
| 14.7
| ###
| 60,328
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 14.8
| 14.8
| 61,186
| 452,776
| ###
| ###
| 1.1 |
2005-Sep-22 Thu
| 14.85
| ###
| 14.81
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-Sep-21 Wed
| 14.7
| ###
| ###
| ###
| 76,858
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 14.55
| 14.7
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Sep-16 Fri
| ###
| 15.29
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Sep-15 Thu
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| 15.25
| 83,783
| 0
| ###
| ###
| ### |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| 15.22
| ###
| 15.2
| 61,943
| 471,386
| ###
| ###
| 1.1 |
2005-Sep-09 Fri
| 15.22
| 15.25
| ###
| ###
| 44,687
| ###
| 27.5
| 27.5
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| 15.22
| 15.22
|
|
| ###
| ###
| 1.1 |
2005-Sep-07 Wed
| 15.41
| 15.59
| 15.4
| 15.59
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 15.2
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Aug-31 Wed
| ###
| 15.25
| ###
| 15.25
|
|
| 81.1
| 81.1
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 127,372
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 120,522
| 0
| 84.2
| 84.2
| 0.0 |
2005-Aug-26 Fri
| ###
| 15.2
| ###
| 15.2
|
|
| 75.8
| 75.8
| 1.1 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 43,674
| 0
| 21.6
| 21.6
| 0.0 |
2005-Aug-23 Tue
| ###
| 15.4
| ###
| 15.4
|
|
| 90.3
| 90.3
| ### |
2005-Aug-22 Mon
| 14.85
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Aug-19 Fri
| 14.2
| 15.21
| ###
| 14.89
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 15.51
| 15.56
| 13.88
| 14.23
|
|
| 1.9
| 1.9
| ### |
2005-Aug-17 Wed
| 15.55
| ###
| 15.45
| 15.5
| 113,927
| 880,086
| 32.6
| 32.6
| 1.1 |
2005-Aug-16 Tue
| ###
| 15.58
| ###
| 15.58
| 88,686
| ###
| 91.6
| 91.6
| 1.1 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| 15.26
| ###
| ###
| 31,572
| ###
| 27.2
| 27.2
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 42,323
| 0
| 66.7
| 66.7
| 0.0 |
2005-Aug-10 Wed
| 15.49
| 15.58
| 15.26
| 15.26
| 119,356
| ###
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| 15.51
| ###
| 15.43
|
|
| 89.1
| 89.1
| 1.1 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 32,052
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 15.2
| ###
| 15.2
|
|
| 77.9
| 77.9
| 1.1 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 15.25
| 15.25
| ###
| ###
| 45,252
| 345,046
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| 15.2
| 14.85
| ###
| 70,589
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 14.79
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-29 Fri
| ###
| 15.23
| ###
| ###
| 111,355
| ###
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 15.49
| 15.5
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 15.51
| ###
| 77,079
| 597,747
| 74.4
| 74.4
| 0.0 |
2005-Jul-25 Mon
| 15.87
| 15.87
| 15.25
| 15.79
| 106,521
| ###
| ###
| ###
| 1.1 |
2005-Jul-22 Fri
| 15.2
| ###
| 15.2
| 15.87
| 184,472
| 1,401,987
| ###
| ###
| ### |
2005-Jul-21 Thu
| 14.52
| ###
| 14.52
| ###
| 116,889
| ###
| 92.3
| 92.3
| 0.0 |
2005-Jul-20 Wed
| ###
| 14.52
| ###
| 14.52
| 281,371
| 2,042,753
| ###
| ###
| 1.0 |
2005-Jul-19 Tue
| 14.4
| 14.54
| 14.4
| 14.5
| 100,786
| 1,458,373
| ###
| ###
| 1.0 |
2005-Jul-18 Mon
| ###
| 14.71
| ###
| ###
| 68,047
| 500,485
| 12.4
| 12.4
| 0.0 |
2005-Jul-15 Fri
| 14.55
| 14.86
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 14.54
| 14.28
| 14.53
|
|
| ###
| ###
| 1.0 |
2005-Jul-13 Wed
| 14.25
| ###
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 14.2
| 14.29
| ###
| 14.21
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| 14.22
| ###
| 14.2
| 91,371
| 649,647
| ###
| ###
| 1.0 |
2005-Jul-08 Fri
| ###
| 14.28
| 13.88
| ###
| 107,982
| 1,520,386
| 80.1
| 80.1
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 113,847
| 0
| 34.5
| 34.5
| 0.0 |
2005-Jul-06 Wed
| 14.25
| 14.25
| ###
| ###
| 93,989
| 669,671
| 24.6
| 24.6
| 0.0 |
2005-Jul-05 Tue
| 14.21
| ###
| ###
| 14.2
|
|
| 32.2
| 32.2
| 1.0 |
2005-Jul-04 Mon
| 14.42
| 14.43
| 14.21
| 14.21
| 75,322
| ###
| 19.9
| 19.9
| ### |
2005-Jul-01 Fri
| ###
| 14.46
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-Jun-28 Tue
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 14.2
| ###
| ###
| ###
| 134,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 14.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 14.82
| 14.82
| 13.26
| ###
| 372,989
| ###
| 7.2
| 7.2
| 0.0 |
2005-Jun-22 Wed
| ###
| 15.23
| 14.8
| 14.8
| 64,774
| 972,581
| ###
| ###
| 1.1 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 181,441
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| 15.7
| ###
| ###
| 76,553
| 600,941
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| 15.57
| ###
| ###
| 168,651
| 1,312,948
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 15.51
| ###
| 15.51
| 15.52
| 124,877
| 968,421
| 69.4
| 69.4
| 1.1 |
2005-Jun-14 Tue
| ###
| 15.59
| ###
| 15.5
| 83,841
| 653,540
| ###
| ###
| 1.1 |
2005-Jun-10 Fri
| 15.73
| 15.73
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 15.47
| 15.75
| 15.47
| 15.74
|
|
| ###
| ###
| 1.1 |
2005-Jun-08 Wed
| ###
| ###
| ###
| 15.55
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| ###
| 14.84
| ###
| 65,425
| 485,453
| 73.9
| 73.9
| 0.0 |
2005-Jun-06 Mon
| 14.5
| ###
| 14.5
| ###
| 68,426
| 496,088
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 14.55
| ###
| 14.5
| 57,050
| ###
| 76.1
| 76.1
| 1.0 |
2005-Jun-02 Thu
| 14.5
| 14.55
| ###
| 14.43
| 51,546
| ###
| 28.4
| 28.4
| ### |
2005-Jun-01 Wed
| 14.49
| ###
| ###
| ###
| 366,881
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 14.46
| 14.79
| 14.41
| 14.41
| 54,071
| ###
| 32.3
| 32.3
| ### |
2005-May-30 Mon
| 14.27
| 14.54
| 14.27
| 14.4
|
|
| ###
| ###
| 1.0 |
2005-May-27 Fri
| ###
| 14.5
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-May-26 Thu
| 13.82
| ###
| 13.82
| ###
| 78,758
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 57,249
| 0
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| 13.76
| ###
| 13.76
| ###
| 59,182
| 407,172
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| 13.75
| ###
| 13.74
| 54,983
| ###
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 13.48
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| 13.2
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2005-May-17 Tue
| 13.2
| 13.24
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-May-16 Mon
| 13.4
| 13.4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-May-13 Fri
| 13.8
| 13.8
| 13.21
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-May-12 Thu
| 13.42
| ###
| 13.42
| 13.8
|
|
| 87.2
| 87.2
| 1.0 |
2005-May-11 Wed
| ###
| 13.58
| ###
| ###
| 81,525
| 553,554
| 85.4
| 85.4
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 82,585
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 13.29
| 12.81
| 13.29
| 90,350
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 618,572
| 0
| 24.2
| 24.2
| 0.0 |
2005-May-04 Wed
| 13.5
| 13.5
| ###
| ###
| 296,153
| ###
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| 13.86
| ###
| 114,353
| ###
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 13.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Apr-27 Wed
| 14.72
| 14.72
| 14.5
| ###
| 140,323
| ###
| 30.8
| 30.8
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 14.8
| 14.85
| 168,950
| ###
| 35.6
| 35.6
| ### |
2005-Apr-22 Fri
| 14.85
| ###
| 14.85
| ###
| 207,271
| 1,538,987
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 14.85
| 14.85
| ###
| 14.82
| 529,051
| ###
| ###
| ###
| 1.1 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2005-Apr-19 Tue
| ###
| 15.25
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2005-Apr-18 Mon
| 14.71
| 14.89
| 14.71
| 14.88
|
|
| ###
| ###
| 1.1 |
2005-Apr-15 Fri
| 14.85
| ###
| 14.75
| 14.85
| 230,244
| 1,698,049
| ###
| ###
| ### |
2005-Apr-14 Thu
| 14.86
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 15.2
| 15.24
| ###
| ###
| 71,128
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2005-Apr-08 Fri
| ###
| 15.42
| 14.82
| 15.42
|
|
| 87.8
| 87.8
| ### |
2005-Apr-07 Thu
| 15.4
| 15.42
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Apr-06 Wed
| 15.75
| 15.8
| 15.4
| 15.4
| 77,049
| ###
| 18.6
| 18.6
| ### |
2005-Apr-05 Tue
| 15.83
| 15.88
| 15.7
| 15.75
|
|
| 31.2
| 31.2
| 1.1 |
2005-Apr-04 Mon
| ###
| ###
| 15.83
| 15.83
| 22,453
| ###
| 39.3
| 39.3
| ### |
2005-Apr-01 Fri
| ###
| ###
| 15.83
| ###
| 34,177
| ###
| 67.0
| 67.0
| 0.0 |
2005-Mar-31 Thu
| 15.75
| ###
| 15.75
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Mar-30 Wed
| 15.76
| ###
| 15.75
| 15.75
|
|
| 52.1
| 52.1
| 1.1 |
2005-Mar-29 Tue
| ###
| ###
| 15.8
| 15.8
|
|
| 36.5
| 36.5
| 1.1 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Mar-23 Wed
| 16.2
| 16.21
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2005-Mar-22 Tue
| 16.21
| 16.29
| ###
| 16.25
| 88,585
| 721,524
| 77.2
| 77.2
| ### |
2005-Mar-21 Mon
| 16.53
| 16.53
| 16.2
| 16.2
| 54,077
| 884,970
| ###
| ###
| 1.2 |
2005-Mar-18 Fri
| 16.74
| 16.78
| 16.42
| 16.42
|
|
| 14.6
| 14.6
| 1.2 |
2005-Mar-17 Thu
| 16.5
| ###
| 16.47
| ###
| 104,923
| 864,040
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 16.56
| ###
| 16.54
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 16.7
| 16.7
| 16.43
| 16.43
| 43,955
| ###
| 20.9
| 20.9
| ### |
2005-Mar-14 Mon
| 16.74
| 16.75
| ###
| 16.7
|
|
| 30.4
| 30.4
| 1.2 |
2005-Mar-11 Fri
| 16.8
| 16.8
| ###
| 16.78
|
|
| 30.2
| 30.2
| 1.2 |
2005-Mar-10 Thu
| ###
| ###
| 16.8
| 16.83
|
|
| 33.2
| 33.2
| 1.2 |
2005-Mar-09 Wed
| 16.8
| 16.88
| 16.75
| 16.87
|
|
| 72.9
| 72.9
| ### |
2005-Mar-08 Tue
| ###
| 16.75
| ###
| 16.75
|
|
| 74.5
| 74.5
| ### |
2005-Mar-07 Mon
| ###
| 16.71
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 16.2
| ###
| 16.2
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 15.85
| ###
| 440,781
| 3,493,189
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 15.85
| ###
| 15.85
| 15.89
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 15.85
| ###
| 15.85
| ###
| 86,283
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 15.85
| ###
| 15.85
| 15.85
| 56,285
| 446,058
| ###
| ###
| 1.1 |
2005-Feb-24 Thu
| ###
| ###
| 15.81
| 15.85
| 173,648
| 1,372,687
| 40.0
| 40.0
| 1.1 |
2005-Feb-23 Wed
| ###
| ###
| 15.81
| 15.87
|
|
| 37.1
| 37.1
| ### |
2005-Feb-22 Tue
| ###
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| 16.2
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Feb-18 Fri
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| 16.75
| ###
| ###
| 189,828
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 16.2
| 16.4
| ###
| 16.4
| 306,584
| 2,513,988
| ###
| ###
| ### |
2005-Feb-15 Tue
| 16.25
| 16.25
| ###
| ###
| 97,851
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 15.85
| ###
| 15.76
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Feb-11 Fri
| 15.86
| 15.87
| 15.77
| 15.79
|
|
| 27.4
| 27.4
| 1.1 |
2005-Feb-10 Thu
| 15.83
| ###
| 15.8
| 15.85
|
|
| 74.3
| 74.3
| 1.1 |
2005-Feb-09 Wed
| ###
| ###
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 132,587
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 4,337,673
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,585,583
| 0
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 126,849
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 157,280
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 16.24
| 16.25
| ###
| ###
| 140,159
| ###
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| 16.24
|
|
| 29.7
| 29.7
| ### |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 16.75
| 16.8
| 253,452
| ###
| 25.7
| 25.7
| 1.2 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 16.2
| ###
| ###
| ###
| 984,158
| 0
| 24.6
| 24.6
| 0.0 |
2005-Jan-14 Fri
| 16.5
| 16.5
| ###
| ###
| 2,252,458
| 18,582,778
| 9.3
| 9.3
| 0.0 |
2005-Jan-13 Thu
| 18.87
| ###
| 18.86
| 18.86
| 20,322
| ###
| ###
| ###
| 1.3 |
2005-Jan-12 Wed
| 18.86
| ###
| 18.86
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 18.85
| ###
| 47,747
| ###
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 298,521
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 18.72
| 18.85
| 18.7
| 18.8
| 61,189
| 1,148,823
| ###
| ###
| 1.3 |
2005-Jan-06 Thu
| ###
| 18.79
| ###
| 18.79
|
|
| 75.2
| 75.2
| 1.3 |
2005-Jan-05 Wed
| ###
| 18.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 18.8
| 18.8
| ###
| 18.78
|
|
| 31.5
| 31.5
| ### |
2004-Dec-31 Fri
| ###
| 18.8
| ###
| 18.8
| 12,546
| ###
| ###
| ###
| 1.3 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 18.75
| 18.78
| 18.7
| 18.75
| 14,857
| 278,420
| ###
| ###
| ### |
2004-Dec-23 Thu
| 18.82
| ###
| 18.76
| 18.8
| 24,327
| 228,187
| 33.1
| 33.1
| 1.3 |
2004-Dec-22 Wed
| 18.86
| 18.86
| 18.7
| 18.82
|
|
| 30.8
| 30.8
| 1.3 |
2004-Dec-21 Tue
| 18.8
| ###
| 18.7
| 18.86
|
|
| ###
| ###
| 1.3 |
2004-Dec-20 Mon
| 18.8
| ###
| 18.75
| 18.8
|
|
| 72.0
| 72.0
| 1.3 |
2004-Dec-17 Fri
| 18.75
| 18.79
| ###
| 18.75
| 512,378
| ###
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 18.75
| 18.78
| ###
| 18.75
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 18.75
| 18.75
| 18.7
| 18.75
| 37,246
| ###
| 70.2
| 70.2
| ### |
2004-Dec-14 Tue
| ###
| 18.8
| ###
| 18.73
| 295,250
| 2,775,350
| 73.7
| 73.7
| 1.3 |
2004-Dec-13 Mon
| 18.71
| 18.8
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2004-Dec-10 Fri
| 18.8
| 18.81
| ###
| 18.71
| 26,427
| 248,545
| ###
| ###
| ### |
2004-Dec-09 Thu
| 18.72
| 18.8
| ###
| 18.8
| 77,280
| ###
| 76.8
| 76.8
| 1.3 |
2004-Dec-08 Wed
| ###
| ###
| 18.71
| 18.74
| 664,575
| ###
| 44.1
| 44.1
| 1.3 |
2004-Dec-07 Tue
| ###
| ###
| 18.76
| ###
| 89,356
| 838,159
| 76.2
| 76.2
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| 18.79
| ###
| 65,788
| 618,078
| 33.1
| 33.1
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 18.89
| ###
| 41,625
| 393,148
| 75.0
| 75.0
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 1,034,371
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| 18.86
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Nov-30 Tue
| 18.88
| ###
| 18.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 18.85
| 18.86
| 15,783
| 148,754
| ###
| ###
| 1.3 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 280,646
| 0
| 65.1
| 65.1
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 18.81
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 18.74
| 18.86
| ###
| 18.85
| 203,986
| 1,923,587
| ###
| ###
| ### |
2004-Nov-16 Tue
| 18.49
| 18.73
| 18.4
| ###
| 65,788
| 1,221,354
| 80.7
| 80.7
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 18.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| 18.73
| ###
| ###
| 25,047
| ###
| 30.9
| 30.9
| 0.0 |
2004-Nov-11 Thu
| 18.78
| 18.82
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2004-Nov-10 Wed
| 18.8
| 18.85
| 18.75
| 18.79
| 25,049
| 470,921
| ###
| ###
| 1.3 |
2004-Nov-09 Tue
| ###
| ###
| 18.82
| 18.85
| 36,747
| 345,789
| ###
| ###
| ### |
2004-Nov-08 Mon
| ###
| ###
| 18.87
| ###
| 53,050
| 500,526
| 29.5
| 29.5
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 18.55
| ###
| 64,053
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| 18.7
| 18.56
| ###
| 53,457
| ###
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 18.88
| 18.88
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 59,320
| 0
| 20.9
| 20.9
| 0.0 |
2004-Oct-27 Wed
| 19.41
| ###
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 19.54
| ###
| 19.45
| 19.45
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 19.5
| 19.79
| 19.5
| 19.5
|
|
| 72.5
| 72.5
| 1.4 |
2004-Oct-22 Fri
| 19.55
| 19.55
| 19.45
| 19.5
|
|
| 26.9
| 26.9
| 1.4 |
2004-Oct-21 Thu
| 19.5
| 19.59
| 19.47
| 19.51
|
|
| 66.6
| 66.6
| ### |
2004-Oct-20 Wed
| ###
| 19.45
| ###
| 19.45
|
|
| 77.1
| 77.1
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 31,584
| 0
| 71.7
| 71.7
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 19.4
| 19.4
| ###
| 19.4
| 25,085
| 243,324
| ###
| ###
| 1.4 |
2004-Oct-14 Thu
| 19.45
| 19.48
| 19.44
| 19.45
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 19.24
| 19.4
| 19.24
| 19.4
| 43,444
| ###
| ###
| ###
| 1.4 |
2004-Oct-12 Tue
| ###
| 19.24
| ###
| 19.24
| 21,656
| ###
| ###
| ###
| 1.4 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 23,170
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 22,240
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 49,051
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 19.28
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Oct-05 Tue
| ###
| 19.28
| ###
| 19.21
| 24,588
| 237,028
| 71.3
| 71.3
| 1.4 |
2004-Oct-04 Mon
| ###
| 19.2
| ###
| ###
| 25,974
| 249,350
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| 19.2
| ###
| ###
| 33,876
| ###
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 19.25
| ###
| 19.25
| 63,328
| ###
| 71.2
| 71.2
| 1.4 |
2004-Sep-29 Wed
| 18.89
| ###
| 18.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 28,140
| 0
| 80.6
| 80.6
| 0.0 |
2004-Sep-27 Mon
| 18.58
| 18.73
| 18.57
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Sep-24 Fri
| 18.57
| ###
| 18.51
| 18.58
|
|
| 74.2
| 74.2
| 1.3 |
2004-Sep-23 Thu
| ###
| 18.7
| 18.55
| 18.58
| 75,956
| 1,414,680
| 27.0
| 27.0
| 1.3 |
2004-Sep-22 Wed
| 18.75
| 18.76
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-21 Tue
| 18.85
| 18.86
| 18.72
| 18.72
|
|
| ###
| ###
| 1.3 |
2004-Sep-20 Mon
| 18.89
| ###
| 18.71
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 196,346
| 0
| 78.0
| 78.0
| 0.0 |
2004-Sep-16 Thu
| 18.8
| ###
| 18.8
| 18.88
| 215,658
| 2,027,185
| ###
| ###
| 1.3 |
2004-Sep-15 Wed
| ###
| ###
| ###
| 18.7
| 1,137,745
| 0
| ###
| ###
| 1.3 |
2004-Sep-14 Tue
| 18.85
| 18.87
| 18.76
| 18.8
| 153,275
| ###
| 28.6
| 28.6
| 1.3 |
2004-Sep-13 Mon
| 18.82
| 18.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| 18.8
| ###
| 18.8
|
|
| 74.4
| 74.4
| 1.3 |
2004-Sep-09 Thu
| ###
| 18.75
| ###
| 18.5
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| ###
| ###
| 18.2
| 614,146
| 0
| 5.4
| 5.4
| ### |
2004-Sep-07 Tue
| ###
| ###
| 19.21
| 19.22
| 17,144
| ###
| ###
| ###
| 1.4 |
2004-Sep-06 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 19.42
| 19.48
| ###
| 19.41
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| 19.5
| 78,128
| 0
| ###
| ###
| 1.4 |
2004-Sep-01 Wed
| 19.29
| 19.5
| ###
| 19.5
| 48,620
| 474,045
| ###
| ###
| 1.4 |
2004-Aug-31 Tue
| 19.5
| 19.5
| 19.2
| ###
| 282,183
| 5,460,241
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 19.73
| 19.73
| 19.52
| ###
| 72,050
| 1,413,981
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 19.74
| 19.85
| 19.74
| 19.8
|
|
| ###
| ###
| 1.4 |
2004-Aug-26 Thu
| 19.8
| ###
| 19.76
| 19.76
| 28,183
| 278,448
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| 19.72
| 19.77
| 39,152
| ###
| 24.6
| 24.6
| 1.4 |
2004-Aug-24 Tue
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 23,221
| 0
| 72.6
| 72.6
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 19.89
| 19.89
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 59,056
| 0
| 76.6
| 76.6
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 19.85
| 19.85
|
|
| 32.9
| 32.9
| 1.4 |
2004-Aug-17 Tue
| 20
| ###
| 19.8
| 19.8
| 6,927
| 68,577
| 23.0
| 23.0
| 1.4 |
2004-Aug-16 Mon
| 20
| ###
| 19.86
| 20
|
|
| 78.3
| 78.3
| 1.4 |
2004-Aug-13 Fri
| 20
| ###
| 20
| 20
|
|
| 73.2
| 73.2
| 1.4 |
2004-Aug-12 Thu
| 20
| ###
| ###
| 20
| 11,249
| 0
| 73.8
| 73.8
| 1.4 |
2004-Aug-11 Wed
| ###
| ###
| ###
| 20
|
|
| 86.7
| 86.7
| 1.4 |
2004-Aug-10 Tue
| ###
| ###
| 19.74
| 19.74
| 96,986
| 957,251
| 17.8
| 17.8
| 1.4 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 36,887
| 0
| 32.6
| 32.6
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| 20.27
|
|
| ###
| ###
| 1.4 |
2004-Aug-03 Tue
| ###
| ###
| ###
| 20.2
|
|
| 77.3
| 77.3
| 1.4 |
2004-Aug-02 Mon
| ###
| 20
| ###
| 20
| 16,526
| ###
| 70.8
| 70.8
| 1.4 |
2004-Jul-30 Fri
| 19.87
| 20
| 19.83
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2004-Jul-29 Thu
| 19.76
| 19.87
| 19.7
| 19.87
| 9,846
| ###
| 76.4
| 76.4
| ### |
2004-Jul-28 Wed
| 19.86
| 19.86
| 19.75
| 19.84
| 47,977
| 950,184
| 31.2
| 31.2
| 1.4 |
2004-Jul-27 Tue
| 19.75
| 19.89
| 19.73
| 19.89
|
|
| 73.7
| 73.7
| ### |
2004-Jul-26 Mon
| 19.8
| 19.8
| ###
| 19.79
|
|
| ###
| ###
| ### |
2004-Jul-23 Fri
| ###
| 19.8
| ###
| 19.79
| 18,945
| 187,555
| ###
| ###
| ### |
2004-Jul-22 Thu
| 19.8
| 19.8
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2004-Jul-21 Wed
| ###
| 19.79
| ###
| 19.79
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 19.5
| 19.71
| 19.45
| ###
| 19,356
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 19.77
| 19.77
| 19.5
| 19.5
|
|
| 16.8
| 16.8
| 1.4 |
2004-Jul-16 Fri
| 19.8
| ###
| 19.77
| 19.78
|
|
| ###
| ###
| 1.4 |
2004-Jul-15 Thu
| ###
| ###
| 19.78
| 19.8
| 71,374
| 705,888
| 27.3
| 27.3
| 1.4 |
2004-Jul-14 Wed
| 19.8
| ###
| 19.8
| ###
| 62,772
| 621,442
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 19.8
| 19.83
| 19.74
| 19.81
| 88,042
| ###
| 73.7
| 73.7
| ### |
2004-Jul-12 Mon
| 19.86
| ###
| 19.75
| 19.8
| 25,242
| ###
| 33.1
| 33.1
| 1.4 |
2004-Jul-09 Fri
| 19.8
| ###
| 19.78
| 19.86
| 21,885
| 216,442
| ###
| ###
| 1.4 |
2004-Jul-08 Thu
| 19.8
| 19.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 19.7
| 19.85
| 19.7
| 19.8
|
|
| 68.3
| 68.3
| 1.4 |
2004-Jul-06 Tue
| 19.5
| 19.8
| 19.5
| ###
| 15,621
| 306,952
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 19.25
| 19.5
| 19.2
| 19.49
| 82,427
| ###
| ###
| ###
| 1.4 |
2004-Jul-02 Fri
| 19.28
| ###
| ###
| 19.2
|
|
| 25.5
| 25.5
| ### |
2004-Jul-01 Thu
| ###
| 19.21
| ###
| 19.21
| 109,440
| 1,051,171
| ###
| ###
| 1.4 |
2004-Jun-30 Wed
| ###
| ###
| 18.59
| ###
| 83,755
| ###
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| 19.24
| ###
| 19.22
|
|
| 83.4
| 83.4
| 1.4 |
2004-Jun-28 Mon
| 18.75
| ###
| 18.7
| 18.87
| 37,723
| ###
| ###
| ###
| 1.3 |
2004-Jun-25 Fri
| 18.5
| 18.7
| 18.5
| 18.7
| 35,157
| 653,920
| 78.5
| 78.5
| 1.3 |
2004-Jun-24 Thu
| 18.25
| ###
| 18.25
| 18.52
|
|
| 85.8
| 85.8
| 1.3 |
2004-Jun-23 Wed
| ###
| 18.2
| 17.87
| 18.2
|
|
| 84.4
| 84.4
| ### |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 29,553
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 17.8
| ###
| 17.8
| ###
| 36,750
| 327,075
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| 17.8
| ###
| 17.8
|
|
| 75.8
| 75.8
| ### |
2004-Jun-17 Thu
| ###
| ###
| 17.58
| 17.58
|
|
| ###
| ###
| 1.3 |
2004-Jun-16 Wed
| ###
| ###
| 17.54
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Jun-15 Tue
| 17.8
| 17.8
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 17.74
| 17.74
| ###
| 17.7
| 73,556
| 652,441
| ###
| ###
| 1.3 |
2004-Jun-11 Fri
| 17.74
| 17.74
| ###
| 17.7
| 73,556
| 652,441
| ###
| ###
| 1.3 |
2004-Jun-10 Thu
| 17.7
| 17.8
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2004-Jun-09 Wed
| ###
| ###
| 17.54
| 17.8
|
|
| 27.5
| 27.5
| ### |
2004-Jun-08 Tue
| ###
| ###
| 17.89
| 17.89
|
|
| ###
| ###
| 1.3 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 18,221
| 0
| 78.7
| 78.7
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 14,678
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 17.86
| ###
| 27,424
| ###
| 79.9
| 79.9
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 27,182
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 17.7
| ###
| 17.7
| ###
| 39,428
| ###
| 81.4
| 81.4
| 0.0 |
2004-May-28 Fri
| ###
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 17.4
| 17.55
| 17.4
| 17.55
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| 17.43
| 17.43
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2004-May-25 Tue
| ###
| 17.5
| ###
| 17.5
| 15,254
| 133,472
| ###
| ###
| 1.3 |
2004-May-24 Mon
| ###
| 17.4
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 17.55
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 17.5
| 17.79
| 17.5
| 17.55
| 13,923
| 245,671
| 74.5
| 74.5
| ### |
2004-May-19 Wed
| 17.48
| 17.49
| ###
| 17.49
| 588,848
| 5,149,475
| 74.1
| 74.1
| ### |
2004-May-18 Tue
| 17.5
| 17.5
| ###
| 17.48
| 28,625
| ###
| ###
| ###
| 1.2 |
2004-May-17 Mon
| ###
| ###
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2004-May-14 Fri
| 17.46
| 17.7
| 17.46
| ###
| 56,371
| ###
| 80.4
| 80.4
| 0.0 |
2004-May-13 Thu
| 17.47
| 17.47
| 17.41
| 17.45
|
|
| ###
| ###
| ### |
2004-May-12 Wed
| 17.58
| 17.58
| 17.42
| 17.48
|
|
| 26.2
| 26.2
| 1.2 |
2004-May-11 Tue
| ###
| ###
| 17.27
| ###
| 55,586
| 479,985
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 17.7
| 17.7
| 30,446
| 269,447
| 32.9
| 32.9
| 1.3 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 22,427
| 0
| 75.5
| 75.5
| 0.0 |
2004-May-05 Wed
| 18.2
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 18.2
| ###
| ###
| 205,057
| ###
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 18.2
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2004-Apr-29 Thu
| ###
| 18.4
| ###
| ###
| 215,671
| 1,984,173
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 17.85
| ###
| 17.85
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2004-Apr-27 Tue
| 17.82
| ###
| 17.77
| 17.8
|
|
| 34.6
| 34.6
| ### |
2004-Apr-26 Mon
| 17.8
| ###
| 17.8
| 17.85
| 53,280
| ###
| ###
| ###
| 1.3 |
2004-Apr-23 Fri
| ###
| ###
| 17.7
| 17.8
| 57,748
| ###
| 27.6
| 27.6
| ### |
2004-Apr-22 Thu
| ###
| ###
| 17.87
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 20,172
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 17.81
| ###
| 17.81
| ###
| 60,285
| ###
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| 17.79
| 17.79
| 17,125
| 152,326
| 31.0
| 31.0
| ### |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 19,452
| 0
| 31.2
| 31.2
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 17.89
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 52,959
| 0
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2004-Apr-05 Mon
| 18.7
| 18.7
| ###
| ###
| 4,946
| 46,245
| 31.8
| 31.8
| 0.0 |
2004-Apr-02 Fri
| 18.78
| 18.78
| 18.56
| 18.74
| 45,589
| 851,146
| 33.2
| 33.2
| 1.3 |
2004-Apr-01 Thu
| 18.7
| 18.81
| 18.55
| 18.81
| 27,959
| 522,274
| ###
| ###
| ### |
2004-Mar-31 Wed
| 18.77
| 18.77
| ###
| ###
| 29,280
| ###
| 28.6
| 28.6
| 0.0 |
2004-Mar-30 Tue
| 18.73
| 18.81
| ###
| 18.7
| 109,185
| 1,026,884
| ###
| ###
| 1.3 |
2004-Mar-29 Mon
| 18.5
| 18.79
| 18.5
| ###
| 37,274
| 694,973
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 18.43
| 18.5
| 18.42
| 18.45
|
|
| 67.1
| 67.1
| 1.3 |
2004-Mar-25 Thu
| ###
| ###
| ###
| 18.29
| 10,077
| 0
| 32.8
| 32.8
| ### |
2004-Mar-24 Wed
| ###
| ###
| 17.85
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 49,729
| 0
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 29,759
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 18.5
| 18.5
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2004-Mar-16 Tue
| ###
| 18.5
| ###
| ###
| 40,155
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 18.7
| 18.87
| ###
| ###
| 57,556
| 543,040
| 21.0
| 21.0
| 0.0 |
2004-Mar-12 Fri
| 18.2
| 18.5
| ###
| 18.5
|
|
| 83.5
| 83.5
| ### |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 37,571
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| 19.28
| 19.28
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2004-Mar-09 Tue
| 19.7
| 19.7
| 18.86
| 19.25
|
|
| 15.2
| 15.2
| 1.4 |
2004-Mar-08 Mon
| ###
| ###
| ###
| 19.7
| 18,526
| 0
| ###
| ###
| 1.4 |
2004-Mar-05 Fri
| 16.2
| ###
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2004-Mar-03 Wed
| 19.85
| ###
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 20
| ###
| ###
| ###
| 87,989
| 0
| 38.4
| 38.4
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2004-Feb-27 Fri
| 20
| 20.25
| 20
| 20.25
| 54,670
| ###
| 79.0
| 79.0
| ### |
2004-Feb-26 Thu
| 20.2
| 20.2
| 19.73
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 20.23
| 20.23
| ###
| ###
| 16,884
| 170,781
| 35.0
| 35.0
| 0.0 |
2004-Feb-24 Tue
| 20.55
| ###
| ###
| 20.25
| 54,479
| 0
| 24.5
| 24.5
| ### |
2004-Feb-23 Mon
| 20.7
| 20.8
| 20.54
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Feb-20 Fri
| ###
| 20.7
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 22.4
| 22.4
| 19.7
| 19.7
|
|
| 0.3
| 0.3
| 1.4 |
2004-Feb-18 Wed
| ###
| 22.5
| ###
| ###
| 18,344
| 206,370
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| 21.75
| 22.45
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 21.75
| 21.75
| ###
| 21.73
|
|
| 33.2
| 33.2
| 1.6 |
2004-Feb-13 Fri
| 22.2
| ###
| 21.5
| 21.51
|
|
| 9.8
| 9.8
| ### |
2004-Feb-12 Thu
| ###
| 22.2
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2004-Feb-11 Wed
| ###
| ###
| ###
| 22
|
|
| 71.1
| 71.1
| ### |
2004-Feb-10 Tue
| ###
| 21.79
| ###
| 21.79
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| ###
| ###
| ###
| 21.24
|
|
| 78.5
| 78.5
| 1.5 |
2004-Feb-06 Fri
| ###
| ###
| ###
| 20.84
| 14,920
| 0
| ###
| ###
| 1.5 |
2004-Feb-05 Thu
| 20.86
| 20.86
| ###
| ###
| 16,786
| 175,077
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 21.48
| 21.48
| ###
| 20.86
|
|
| 14.6
| 14.6
| 1.5 |
2004-Feb-03 Tue
| 21.75
| 21.75
| 21.52
| 21.52
|
|
| 29.5
| 29.5
| 1.5 |
2004-Feb-02 Mon
| 21.81
| 21.81
| 21.75
| 21.75
| 19,170
| 417,522
| ###
| ###
| ### |
2004-Jan-30 Fri
| 21.75
| 22
| 21.75
| 21.8
| 13,174
| 288,181
| ###
| ###
| 1.6 |
2004-Jan-29 Thu
| ###
| ###
| 21.7
| 21.8
| 27,445
| 297,778
| ###
| ###
| 1.6 |
2004-Jan-28 Wed
| 22.53
| 22.53
| ###
| ###
| 28,171
| 317,346
| 24.4
| 24.4
| 0.0 |
2004-Jan-27 Tue
| 22.58
| ###
| 22.5
| 22.55
| 17,223
| 193,758
| 40.8
| 40.8
| ### |
2004-Jan-23 Fri
| 22.54
| ###
| 22.5
| 22.55
| 59,279
| 666,888
| 64.2
| 64.2
| ### |
2004-Jan-22 Thu
| 22.5
| ###
| 22.5
| ###
| 18,571
| 208,923
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 22.8
| 22.8
| 22.5
| 22.5
| 41,341
| 936,373
| 21.1
| 21.1
| 1.6 |
2004-Jan-20 Tue
| ###
| ###
| ###
| 22.8
|
|
| 72.4
| 72.4
| 1.6 |
2004-Jan-19 Mon
| 22.5
| ###
| 22.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 22
| 22.55
| 22
| 22.5
|
|
| ###
| ###
| 1.6 |
2004-Jan-15 Thu
| ###
| ###
| 22
| 22
|
|
| ###
| ###
| ### |
2004-Jan-14 Wed
| ###
| ###
| 22.2
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Jan-13 Tue
| 22
| ###
| 22
| ###
| 35,728
| ###
| 83.7
| 83.7
| 0.0 |
2004-Jan-12 Mon
| ###
| 22.2
| 22
| ###
| 117,485
| ###
| 70.2
| 70.2
| 0.0 |
2004-Jan-09 Fri
| 21.76
| ###
| 21.75
| ###
| 15,786
| 171,672
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 21.76
| 22
| 21.75
| 21.75
|
|
| ###
| ###
| ### |
2004-Jan-07 Wed
| ###
| ###
| 21.85
| 21.85
| 31,344
| ###
| 33.7
| 33.7
| ### |
2004-Jan-06 Tue
| 21.55
| 21.7
| 21.5
| 21.7
| 6,885
| ###
| 72.0
| 72.0
| 1.6 |
2004-Jan-05 Mon
| 21.7
| 21.85
| 21.51
| 21.56
|
|
| 31.7
| 31.7
| 1.5 |
2004-Jan-02 Fri
| 21.7
| ###
| 21.49
| 21.73
| 2,173
| 23,348
| ###
| ###
| 1.6 |
2003-Dec-31 Wed
| 21.75
| ###
| 21.75
| ###
| 23,350
| ###
| 74.6
| 74.6
| 0.0 |
2003-Dec-30 Tue
| 21.7
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Dec-29 Mon
| 21.7
| 22
| 21.7
| 21.8
|
|
| ###
| ###
| 1.6 |
2003-Dec-24 Wed
| 21.2
| 21.84
| 21.2
| 21.8
|
|
| 90.9
| 90.9
| 1.6 |
2003-Dec-23 Tue
| 21.2
| 21.4
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Dec-22 Mon
| ###
| 21.51
| 21.2
| 21.2
|
|
| ###
| ###
| 1.5 |
2003-Dec-19 Fri
| 21.47
| 21.47
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 21.47
| 21.5
| 5,129
| 55,059
| 35.6
| 35.6
| 1.5 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2003-Dec-16 Tue
| 21.7
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 21.47
| ###
| 21.47
| 21.7
|
|
| 78.2
| 78.2
| 1.6 |
2003-Dec-12 Fri
| 21.5
| 21.5
| ###
| 21.47
|
|
| 34.2
| 34.2
| ### |
2003-Dec-11 Thu
| 21.49
| 21.5
| 21.45
| 21.48
| 42,520
| ###
| ###
| ###
| 1.5 |
2003-Dec-10 Wed
| 21.57
| 21.57
| 21.48
| 21.5
|
|
| 35.9
| 35.9
| 1.5 |
2003-Dec-09 Tue
| 21.75
| 21.75
| 21.5
| ###
| 56,788
| 1,228,040
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| 21.8
| ###
| 21.75
| 114,086
| ###
| 74.2
| 74.2
| ### |
2003-Dec-05 Fri
| ###
| ###
| 21.4
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| 21.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 21.2
| 21.45
| 21.2
| 21.4
| 19,843
| 423,151
| ###
| ###
| 1.5 |
2003-Dec-02 Tue
| 21.51
| 21.51
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Dec-01 Mon
| 21.71
| 21.8
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2003-Nov-28 Fri
| ###
| 21.8
| 21.5
| 21.7
| 11,744
| 254,257
| 71.1
| 71.1
| 1.6 |
2003-Nov-27 Thu
| ###
| 21.8
| 21.5
| 21.8
|
|
| 70.2
| 70.2
| 1.6 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 59,671
| 0
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 21
| ###
| 21
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2003-Nov-24 Mon
| 21
| 21.2
| 21
| ###
| 53,182
| 1,122,140
| 76.3
| 76.3
| 0.0 |
2003-Nov-21 Fri
| 21.25
| 21.25
| 21
| ###
| 185,621
| 3,921,243
| 32.6
| 32.6
| 0.0 |
2003-Nov-20 Thu
| ###
| 21.25
| 20.75
| 21.25
| 21,281
| ###
| ###
| ###
| 1.5 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 33,145
| 0
| 26.6
| 26.6
| 0.0 |
2003-Nov-18 Tue
| 21.45
| 21.45
| 21.2
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2003-Nov-17 Mon
| 21.4
| 21.45
| 21.2
| 21.45
| 15,928
| ###
| ###
| ###
| 1.5 |
2003-Nov-14 Fri
| 22
| 22
| 21.45
| 21.45
| 59,257
| 1,287,358
| 14.1
| 14.1
| 1.5 |
2003-Nov-13 Thu
| 22.21
| 22.25
| ###
| 22
|
|
| 26.5
| 26.5
| ### |
2003-Nov-12 Wed
| 22.21
| ###
| 22.2
| 22.2
|
|
| ###
| ###
| 1.6 |
2003-Nov-11 Tue
| 22.2
| 22.4
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 22.25
| ###
| 22.2
| 24,321
| 270,571
| 76.9
| 76.9
| 1.6 |
2003-Nov-07 Fri
| 22.25
| 22.25
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| 22.25
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 22.4
| 22.45
| ###
| ###
| 64,142
| ###
| 33.1
| 33.1
| 0.0 |
2003-Nov-04 Tue
| 22.28
| 22.45
| 22.25
| 22.4
| 34,755
| 776,774
| ###
| ###
| ### |
2003-Nov-03 Mon
| ###
| ###
| 22.25
| ###
| 732,848
| ###
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| 22.7
| 22.8
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 22.85
| 22.85
| ###
| 22.79
|
|
| 30.3
| 30.3
| 1.6 |
2003-Oct-29 Wed
| ###
| 22.83
| ###
| 22.83
| 52,329
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 21.5
| ###
| 21.5
| ###
| 99,926
| ###
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 21.47
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2003-Oct-24 Fri
| 21.41
| 21.49
| ###
| ###
| 6,927
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 21.45
| ###
| 21.45
| 21.49
| 68,320
| ###
| 72.7
| 72.7
| ### |
2003-Oct-22 Wed
| ###
| 21.48
| 21
| 21.45
|
|
| ###
| ###
| 1.5 |
2003-Oct-21 Tue
| 21.2
| 21.5
| ###
| 21.27
| 83,179
| 894,174
| 70.6
| 70.6
| ### |
2003-Oct-20 Mon
| 21.45
| 21.45
| ###
| 21.2
| 25,474
| ###
| ###
| ###
| 1.5 |
2003-Oct-17 Fri
| 21.47
| 21.5
| 21.45
| 21.46
| 53,875
| ###
| 31.0
| 31.0
| 1.5 |
2003-Oct-16 Thu
| 21.48
| 21.5
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2003-Oct-15 Wed
| 21.48
| ###
| 21.48
| 21.48
|
|
| ###
| ###
| 1.5 |
2003-Oct-14 Tue
| 21.4
| ###
| 21.4
| 21.48
|
|
| 70.8
| 70.8
| 1.5 |
2003-Oct-13 Mon
| ###
| 21.49
| 21.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 21.4
| 21.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| 21.48
| ###
| 21.47
| 110,848
| ###
| 71.3
| 71.3
| ### |
2003-Oct-08 Wed
| ###
| ###
| 21.4
| 21.5
|
|
| ###
| ###
| 1.5 |
2003-Oct-07 Tue
| ###
| ###
| ###
| 21.7
| 31,989
| 0
| 23.4
| 23.4
| 1.6 |
2003-Oct-06 Mon
| ###
| ###
| 21.79
| 21.8
|
|
| 29.4
| 29.4
| 1.6 |
2003-Oct-03 Fri
| 21.89
| ###
| 21.81
| ###
| 51,949
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| 22
| ###
| ###
| 63,822
| 702,042
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| 22
| ###
| 22
|
|
| 71.1
| 71.1
| ### |
2003-Sep-30 Tue
| 22
| 22
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Sep-29 Mon
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| ###
| ###
| 21.5
| 22
| 75,320
| ###
| 33.8
| 33.8
| ### |
2003-Sep-25 Thu
| ###
| ###
| 22
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2003-Sep-24 Wed
| ###
| 22.22
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2003-Sep-22 Mon
| 22.25
| 22.25
| ###
| 22.22
| 40,824
| ###
| 40.4
| 40.4
| 1.6 |
2003-Sep-19 Fri
| 22.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 22.7
| 22.71
| ###
| ###
| 176,449
| 2,003,578
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 22.5
| 22.72
| 22.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| 22.45
| ###
| 43,353
| ###
| 69.5
| 69.5
| 0.0 |
2003-Sep-09 Tue
| 22.45
| ###
| ###
| ###
| 24,376
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| 22.45
| 22.45
| 14,355
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| ###
| 22.5
| 22.21
| 22.5
|
|
| 71.3
| 71.3
| 1.6 |
2003-Sep-04 Thu
| 22.2
| 22.45
| 22
| 22.45
|
|
| 72.5
| 72.5
| ### |
2003-Sep-03 Wed
| 22.45
| 22.45
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2003-Sep-02 Tue
| 22
| 22.44
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 22.5
| 22.51
| 22
| 22
| 39,555
| ###
| ###
| ###
| ### |
2003-Aug-29 Fri
| 22.7
| 22.71
| 22.51
| 22.51
| 44,386
| ###
| 28.5
| 28.5
| 1.6 |
2003-Aug-28 Thu
| 22.56
| 23
| 22.56
| 22.7
|
|
| 69.9
| 69.9
| ### |
2003-Aug-27 Wed
| 23
| 23
| ###
| 22.8
| 10,441
| 120,071
| ###
| ###
| 1.6 |
2003-Aug-26 Tue
| 22.8
| 23
| 22.8
| 23
|
|
| 77.0
| 77.0
| 1.6 |
2003-Aug-25 Mon
| ###
| 22.85
| ###
| 22.82
|
|
| ###
| ###
| ### |
2003-Aug-22 Fri
| ###
| 22.75
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2003-Aug-20 Wed
| 22.55
| ###
| 22.55
| ###
| 17,277
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 23
| 23
| 22.55
| 22.8
|
|
| ###
| ###
| 1.6 |
2003-Aug-18 Mon
| 23
| 23
| 22.75
| 23
|
|
| 66.4
| 66.4
| 1.6 |
2003-Aug-15 Fri
| ###
| ###
| 22.5
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 23.55
| ###
| 23
| ###
| 12,754
| 146,671
| 14.0
| 14.0
| 0.0 |
2003-Aug-13 Wed
| 23.75
| 23.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 23.2
| 23.75
| 23.2
| 23.75
| 11,521
| 270,455
| ###
| ###
| ### |
2003-Aug-11 Mon
| 23
| 23.49
| ###
| 23.42
| 14,920
| ###
| 79.5
| 79.5
| 1.7 |
2003-Aug-08 Fri
| 22.5
| 23
| 22.5
| 23
| 38,743
| ###
| 83.9
| 83.9
| 1.6 |
2003-Aug-07 Thu
| 22.4
| 22.5
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2003-Aug-06 Wed
| ###
| 22.74
| ###
| 22.4
| 106,280
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| ###
| 22.8
| 22.8
| 20,923
| 238,522
| ###
| ###
| 1.6 |
2003-Aug-04 Mon
| 23.4
| 23.45
| ###
| 23.4
| 11,671
| 136,842
| ###
| ###
| ### |
2003-Aug-01 Fri
| 23.42
| 23.45
| ###
| 23.45
|
|
| 65.6
| 65.6
| 1.7 |
2003-Jul-31 Thu
| ###
| 23.5
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jul-30 Wed
| 22.54
| ###
| 22.54
| 22.85
|
|
| ###
| ###
| 1.6 |
2003-Jul-29 Tue
| ###
| 22.55
| 22.25
| 22.55
|
|
| ###
| ###
| ### |
2003-Jul-28 Mon
| 22.22
| 22.5
| 22.22
| ###
| 28,978
| 647,948
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| 21.79
| ###
| 23,684
| ###
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 21.85
| ###
| ###
| ###
| 13,989
| 0
| 71.2
| 71.2
| 0.0 |
2003-Jul-23 Wed
| 21.81
| 21.81
| 21.7
| 21.81
|
|
| 67.8
| 67.8
| 1.6 |
2003-Jul-22 Tue
| ###
| ###
| 21.5
| ###
| 9,787
| ###
| 76.4
| 76.4
| 0.0 |
2003-Jul-21 Mon
| 21.56
| ###
| 21.56
| 21.57
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 21.5
| 21.57
| 21.5
| 21.56
|
|
| 69.0
| 69.0
| 1.5 |
2003-Jul-17 Thu
| 21.85
| 21.85
| 21.5
| 21.51
| 23,278
| 504,550
| ###
| ###
| ### |
2003-Jul-16 Wed
| 21.5
| 21.85
| ###
| 21.85
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| 21.5
| 21.5
| 21.4
| 21.5
|
|
| 68.6
| 68.6
| 1.5 |
2003-Jul-14 Mon
| 21.58
| 21.59
| 21.41
| 21.5
|
|
| 24.3
| 24.3
| 1.5 |
2003-Jul-11 Fri
| 21.4
| ###
| ###
| 21.58
|
|
| ###
| ###
| ### |
2003-Jul-10 Thu
| 21.41
| 21.5
| ###
| 21.4
| 13,028
| 140,051
| 29.4
| 29.4
| 1.5 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 36,650
| 0
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 21.4
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| 21.5
| 21.5
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2003-Jul-04 Fri
| 21.49
| ###
| 21.4
| 21.41
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| 21.28
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| 21.7
| 21.7
| 21,189
| ###
| ###
| ###
| 1.6 |
2003-Jul-01 Tue
| ###
| 22.2
| ###
| ###
| 29,443
| ###
| 26.2
| 26.2
| 0.0 |
2003-Jun-30 Mon
| 21.79
| 22
| ###
| 22
| 81,784
| 899,624
| ###
| ###
| ### |
2003-Jun-27 Fri
| 21.7
| ###
| 21.7
| 21.8
| 41,945
| ###
| ###
| ###
| 1.6 |
2003-Jun-25 Wed
| 21.4
| 21.7
| 21.4
| 21.55
| 16,655
| ###
| 75.4
| 75.4
| ### |
2003-Jun-24 Tue
| ###
| ###
| 21.4
| 21.45
|
|
| 31.4
| 31.4
| 1.5 |
2003-Jun-23 Mon
| 21.45
| 21.5
| 21.45
| 21.5
| 43,979
| 944,449
| ###
| ###
| 1.5 |
2003-Jun-20 Fri
| ###
| 21.5
| ###
| 21.45
| 119,886
| 1,288,774
| 86.6
| 86.6
| 1.5 |
2003-Jun-19 Thu
| 20.85
| 21
| 20.85
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-18 Wed
| ###
| 21
| 20.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 20.85
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Jun-16 Mon
| ###
| 20.85
| 20.5
| 20.85
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| ###
| ###
| 20.25
| ###
| 20,029
| ###
| 16.5
| 16.5
| 0.0 |
2003-Jun-12 Thu
| 21.4
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 20.45
| 21.49
| ###
| ###
| 108,045
| 1,160,943
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 76,886
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 18.85
| ###
| 30,973
| 291,920
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 18.29
| 18.45
| 18.25
| 18.45
|
|
| 81.3
| 81.3
| 1.3 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 17.85
| ###
| 17.85
| ###
| 6,450
| ###
| 75.5
| 75.5
| 0.0 |
2003-May-30 Fri
| ###
| ###
| 17.8
| 17.85
|
|
| 29.3
| 29.3
| 1.3 |
2003-May-29 Thu
| ###
| ###
| 17.76
| ###
| 203,546
| 1,807,488
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 18.2
| 18.2
| 17.85
| ###
| 52,325
| 943,158
| 23.2
| 23.2
| 0.0 |
2003-May-27 Tue
| ###
| 18.25
| 17.83
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-May-26 Mon
| 17.55
| 17.85
| 17.55
| 17.8
|
|
| 82.0
| 82.0
| ### |
2003-May-23 Fri
| 17.41
| ###
| 17.41
| 17.5
| 79,028
| ###
| 72.3
| 72.3
| 1.3 |
2003-May-22 Thu
| 17.5
| 17.5
| 17.4
| 17.42
| 257,172
| 4,487,651
| ###
| ###
| 1.2 |
2003-May-21 Wed
| 17.55
| ###
| 17.5
| 17.5
|
|
| 29.2
| 29.2
| 1.3 |
2003-May-20 Tue
| 17.8
| 17.8
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2003-May-19 Mon
| ###
| ###
| 17.8
| 17.84
|
|
| 21.6
| 21.6
| 1.3 |
2003-May-16 Fri
| 18.21
| 18.24
| ###
| ###
| 121,941
| ###
| 22.5
| 22.5
| 0.0 |
2003-May-15 Thu
| 18.45
| 18.45
| 18.22
| 18.22
|
|
| 22.5
| 22.5
| ### |
2003-May-14 Wed
| 18.47
| 18.53
| 18.46
| 18.48
| 13,827
| ###
| 76.1
| 76.1
| ### |
2003-May-13 Tue
| ###
| ###
| 18.4
| 18.46
| 41,988
| 386,289
| ###
| ###
| 1.3 |
2003-May-12 Mon
| 18.75
| 18.75
| 18.57
| ###
| 12,228
| 228,174
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 18.72
| 18.72
| 18.57
| ###
| 8,451
| ###
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 18.73
| 18.85
| 18.7
| 18.72
|
|
| 33.9
| 33.9
| 1.3 |
2003-May-07 Wed
| ###
| ###
| 18.57
| 18.73
|
|
| ###
| ###
| 1.3 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 17,277
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 18.8
| ###
| 18.76
| ###
| 12,122
| ###
| 79.5
| 79.5
| 0.0 |
2003-May-02 Fri
| 18.7
| ###
| 18.7
| ###
| 25,773
| 240,977
| 81.7
| 81.7
| 0.0 |
2003-May-01 Thu
| ###
| 18.8
| ###
| 18.7
|
|
| 73.9
| 73.9
| 1.3 |
2003-Apr-30 Wed
| ###
| 18.25
| ###
| 18.25
| 67,087
| ###
| ###
| ###
| ### |
2003-Apr-29 Tue
| 17.5
| ###
| 17.4
| 17.79
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 17.87
| 17.87
| ###
| 17.4
| 43,140
| 385,455
| 13.3
| 13.3
| 1.2 |
2003-Apr-24 Thu
| 18.7
| 18.7
| 17.88
| 17.88
|
|
| ###
| ###
| 1.3 |
2003-Apr-23 Wed
| 18.46
| 18.75
| 18.46
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 18.78
| 18.8
| 18.46
| 18.46
|
|
| 14.2
| 14.2
| 1.3 |
2003-Apr-17 Thu
| ###
| ###
| 18.75
| 18.75
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 18,383
| 0
| 30.6
| 30.6
| 0.0 |
2003-Apr-15 Tue
| 18.7
| ###
| 18.7
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Apr-14 Mon
| 18.2
| 18.5
| 18.2
| 18.45
|
|
| ###
| ###
| 1.3 |
2003-Apr-11 Fri
| 18.25
| 18.26
| 18.2
| 18.2
| 15,323
| ###
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| 18.4
| ###
| 18.25
| 18,357
| 168,884
| 67.8
| 67.8
| ### |
2003-Apr-09 Wed
| 18.25
| 18.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| 18.2
| 48,243
| 0
| 27.4
| 27.4
| ### |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 50,653
| 0
| 70.9
| 70.9
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 18.45
| 18.45
| ###
| ###
| 38,941
| ###
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 18.8
| 18.8
| ###
| ###
| 8,574
| ###
| 13.4
| 13.4
| 0.0 |
2003-Apr-01 Tue
| 18.41
| 18.8
| ###
| 18.8
| 12,178
| 114,473
| 88.8
| 88.8
| 1.3 |
2003-Mar-31 Mon
| ###
| ###
| ###
| 18.59
| 48,375
| 0
| 26.4
| 26.4
| 1.3 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 14,389
| 0
| 76.5
| 76.5
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 18.55
| ###
| 17,188
| ###
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 18.7
| 18.7
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2003-Mar-24 Mon
| ###
| 19.2
| 18.75
| 18.8
|
|
| ###
| ###
| 1.3 |
2003-Mar-21 Fri
| 19.4
| 19.4
| ###
| 19.2
|
|
| ###
| ###
| ### |
2003-Mar-20 Thu
| 18.45
| ###
| 18.43
| ###
| 31,870
| 293,682
| 86.7
| 86.7
| 0.0 |
2003-Mar-19 Wed
| 18.5
| 18.5
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
2003-Mar-18 Tue
| 18.26
| 18.71
| 18.25
| ###
| 35,320
| ###
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 18.28
| ###
| 18.24
| 18.25
| 15,948
| 145,445
| ###
| ###
| ### |
2003-Mar-14 Fri
| ###
| ###
| 18.24
| ###
| 35,040
| ###
| 29.4
| 29.4
| 0.0 |
2003-Mar-13 Thu
| 18.49
| 18.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| 18.4
| ###
| ###
| 19,650
| 180,780
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| 18.5
|
|
| ###
| ###
| ### |
2003-Mar-10 Mon
| 19.48
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 20
| 20
| 18.7
| ###
| 71,772
| 1,388,788
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-04 Tue
| 20.4
| 20.4
| 20
| ###
| 5,579
| ###
| 29.3
| 29.3
| 0.0 |
2003-Mar-03 Mon
| 21.45
| 21.45
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2003-Feb-28 Fri
| ###
| 21.45
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2003-Feb-27 Thu
| 20
| 20.4
| ###
| 20.4
| 17,388
| 177,357
| ###
| ###
| 1.5 |
2003-Feb-26 Wed
| ###
| ###
| 19.45
| ###
| 33,575
| ###
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 19.75
| ###
| 19.5
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2003-Feb-24 Mon
| 19.57
| ###
| 19.41
| ###
| 58,250
| ###
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 19.88
| ###
| 19.49
| 19.8
| 30,789
| ###
| 30.3
| 30.3
| 1.4 |
2003-Feb-20 Thu
| ###
| ###
| 20
| 20.25
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| 21
| 21
| ###
| ###
| 13,548
| 142,254
| 27.8
| 27.8
| 0.0 |
2003-Feb-18 Tue
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 21.2
| 21.2
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2003-Feb-14 Fri
| 21.25
| ###
| 20.5
| 21.2
| 9,858
| 101,044
| 26.3
| 26.3
| 1.5 |
2003-Feb-13 Thu
| ###
| ###
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2003-Feb-11 Tue
| ###
| ###
| 21.8
| 21.8
| 64,329
| 701,186
| 29.1
| 29.1
| 1.6 |
2003-Feb-10 Mon
| 22
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Feb-07 Fri
| 22
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| 22.2
| 22
| 22
| 11,580
| ###
| ###
| ###
| ### |
2003-Feb-05 Wed
| ###
| 22.2
| 22
| 22
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 22
| 22.22
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 22.4
| 22.4
| 21.85
| 22
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 22
| 22.4
| 21.75
| 22.4
|
|
| 81.0
| 81.0
| ### |
2003-Jan-30 Thu
| 22
| 22.4
| 21.75
| 22.4
|
|
| ###
| ###
| ### |
2003-Jan-29 Wed
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 21.8
| 21.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| 22
| 22
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 22.29
| ###
| 22.29
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Jan-22 Wed
| ###
| 22.24
| 22
| 22.21
|
|
| 79.1
| 79.1
| ### |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 14,887
| 0
| 33.5
| 33.5
| 0.0 |
2003-Jan-20 Mon
| 22
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| 22.24
| ###
| ###
| 7,082
| 78,751
| 26.3
| 26.3
| 0.0 |
2003-Jan-16 Thu
| 22
| 22.4
| 22
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| 22
| 22
|
|
| 26.5
| 26.5
| ### |
2003-Jan-14 Tue
| 21.8
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| 22
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Jan-10 Fri
| ###
| 22.25
| ###
| 22.2
|
|
| 78.9
| 78.9
| 1.6 |
2003-Jan-09 Thu
| 21.75
| ###
| 21.75
| ###
| 6,558
| ###
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| 21.5
| 21.75
| 21.5
| 21.75
| 41,356
| 894,323
| ###
| ###
| ### |
2003-Jan-07 Tue
| ###
| 21.75
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2003-Jan-06 Mon
| ###
| ###
| 21.5
| 21.5
|
|
| 25.0
| 25.0
| 1.5 |
2003-Jan-03 Fri
| ###
| ###
| 21.51
| 21.51
|
|
| 21.2
| 21.2
| ### |
2003-Jan-02 Thu
| 21.8
| 21.8
| 21.75
| 21.75
|
|
| 22.5
| 22.5
| ### |
2002-Dec-31 Tue
| 21.5
| ###
| 21.5
| 21.8
| 7,883
| 84,742
| 81.1
| 81.1
| 1.6 |
2002-Dec-30 Mon
| 21.5
| 21.72
| 21.5
| 21.5
|
|
| 72.1
| 72.1
| 1.5 |
2002-Dec-27 Fri
| 21.5
| ###
| 21.5
| 21.5
|
|
| 70.7
| 70.7
| 1.5 |
2002-Dec-24 Tue
| 21.7
| 21.7
| 21.42
| 21.42
| 645
| ###
| 14.9
| 14.9
| 1.5 |
2002-Dec-23 Mon
| ###
| 21.4
| ###
| 21.4
| 3,085
| ###
| 73.6
| 73.6
| 1.5 |
2002-Dec-20 Fri
| ###
| 21.5
| ###
| ###
| 27,686
| 297,624
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| 21.72
| 21.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| 21.4
| 21.5
| 21.25
| 21.5
|
|
| ###
| ###
| 1.5 |
2002-Dec-17 Tue
| ###
| 21.5
| 21
| 21.5
|
|
| ###
| ###
| 1.5 |
2002-Dec-16 Mon
| 21.25
| ###
| 21.25
| 21.25
|
|
| ###
| ###
| 1.5 |
2002-Dec-13 Fri
| 21.25
| 21.25
| 20.75
| 21.25
| 66,656
| 1,399,776
| 69.2
| 69.2
| 1.5 |
2002-Dec-12 Thu
| 21.4
| 21.5
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2002-Dec-11 Wed
| 21.5
| ###
| 21.4
| 21.4
|
|
| 35.5
| 35.5
| 1.5 |
2002-Dec-10 Tue
| ###
| ###
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2002-Dec-09 Mon
| 22.85
| 22.85
| 22
| 22
|
|
| 9.3
| 9.3
| ### |
2002-Dec-06 Fri
| ###
| 22.85
| 22.5
| 22.84
|
|
| ###
| ###
| ### |
2002-Dec-05 Thu
| 22.52
| ###
| 22.5
| 22.8
| 39,240
| 441,450
| 82.7
| 82.7
| 1.6 |
2002-Dec-04 Wed
| 22.55
| 22.7
| 22.49
| 22.5
|
|
| 36.6
| 36.6
| 1.6 |
2002-Dec-03 Tue
| ###
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| 22
| 22
| 21.51
| 21.8
| 7,727
| ###
| 22.8
| 22.8
| 1.6 |
2002-Nov-29 Fri
| 21
| 22
| 21
| 22
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| 21
| 21.25
| ###
| 21.2
|
|
| 77.0
| 77.0
| 1.5 |
2002-Nov-27 Wed
| 20.7
| ###
| 20.7
| 21
| 32,475
| ###
| ###
| ###
| 1.5 |
2002-Nov-26 Tue
| ###
| ###
| 20.5
| 20.7
|
|
| 19.4
| 19.4
| 1.5 |
2002-Nov-25 Mon
| 21.49
| 21.49
| 21
| 21
|
|
| 14.8
| 14.8
| 1.5 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2002-Nov-21 Thu
| 21.2
| 21.2
| ###
| ###
| 1,921
| ###
| 25.9
| 25.9
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 3,070
| 0
| 78.0
| 78.0
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| 21
| 21
| 24,087
| ###
| 30.2
| 30.2
| 1.5 |
2002-Nov-18 Mon
| ###
| ###
| 21
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 5,522
| 0
| 77.9
| 77.9
| 0.0 |
2002-Nov-14 Thu
| 21
| 21
| 20.7
| 21
| 45,155
| 941,481
| 75.1
| 75.1
| 1.5 |
2002-Nov-13 Wed
| ###
| ###
| 21
| ###
| 9,855
| 103,477
| 8.2
| 8.2
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| 23.4
| 23.4
| 23.2
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| 23.4
| 3,781
| 0
| ###
| ###
| ### |
2002-Nov-05 Tue
| 23
| 23.5
| 23
| 23.5
|
|
| 90.0
| 90.0
| 1.7 |
2002-Nov-04 Mon
| 23.8
| 23.8
| 23
| 23
| 6,847
| ###
| 9.3
| 9.3
| 1.6 |
2002-Nov-01 Fri
| 24
| 24
| 23.22
| 23.4
| 17,574
| 414,922
| ###
| ###
| ### |
2002-Oct-31 Thu
| 23.4
| 24.29
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2002-Oct-30 Wed
| ###
| 23.2
| ###
| ###
| 3,577
| ###
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 69,858
| 0
| 85.0
| 85.0
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| 22
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Oct-24 Thu
| ###
| 22.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 22.24
| ###
| 22
| 22
| 6,256
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| ###
| ###
| 22.2
| 22.24
| 8,285
| ###
| ###
| ###
| 1.6 |
2002-Oct-21 Mon
| 22
| 22.4
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| 23.5
| ###
| 23.25
| 26,825
| ###
| 76.4
| 76.4
| ### |
2002-Oct-15 Tue
| 22.81
| 23
| ###
| 23
| 5,178
| 59,547
| ###
| ###
| 1.6 |
2002-Oct-14 Mon
| 22.49
| 22.8
| 22.2
| 22.54
| 16,553
| 372,442
| ###
| ###
| ### |
2002-Oct-11 Fri
| 22.56
| ###
| 22.56
| 22.85
| 15,529
| ###
| ###
| ###
| 1.6 |
2002-Oct-10 Thu
| 22.25
| 22.49
| 22.21
| 22.49
|
|
| 78.5
| 78.5
| ### |
2002-Oct-09 Wed
| 22.25
| ###
| 22.2
| 22.25
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 22.55
| 22.55
| 22.25
| 22.25
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 23
| 23
| 22.7
| 22.7
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| ###
| ###
| 23
| 23
|
|
| 23.7
| 23.7
| 1.6 |
2002-Oct-03 Thu
| 23.8
| 23.8
| 23
| ###
| 24,089
| 563,682
| 12.6
| 12.6
| 0.0 |
2002-Oct-02 Wed
| 23.75
| 24
| 23.7
| 23.7
|
|
| 33.5
| 33.5
| 1.7 |
2002-Oct-01 Tue
| 24.4
| 24.4
| 23.7
| 23.7
|
|
| 12.0
| 12.0
| 1.7 |
2002-Sep-30 Mon
| ###
| 24.5
| ###
| 24.4
| 64,747
| 793,150
| 78.6
| 78.6
| 1.7 |
2002-Sep-27 Fri
| 24
| 24.45
| 24
| 24.4
| 25,481
| 617,277
| 81.3
| 81.3
| 1.7 |
2002-Sep-26 Thu
| 23.49
| 24
| ###
| 24
| 13,056
| 156,672
| 88.0
| 88.0
| 1.7 |
2002-Sep-25 Wed
| 23.8
| 23.8
| ###
| 23.2
| 57,957
| 689,688
| ###
| ###
| 1.7 |
2002-Sep-24 Tue
| 24.75
| 24.75
| ###
| 23.8
|
|
| 11.0
| 11.0
| 1.7 |
2002-Sep-23 Mon
| ###
| ###
| 24.83
| 24.83
|
|
| 26.4
| 26.4
| ### |
2002-Sep-20 Fri
| ###
| ###
| 24.8
| ###
| 36,775
| ###
| 26.2
| 26.2
| 0.0 |
2002-Sep-19 Thu
| ###
| 25.2
| 24.85
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| 24.4
| 24.8
| 29,846
| 364,121
| ###
| ###
| ### |
2002-Sep-17 Tue
| 24.8
| ###
| 24.8
| ###
| 41,251
| ###
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| 24.8
| 24.2
| 24.8
| 9,582
| 234,759
| 88.0
| 88.0
| ### |
2002-Sep-13 Fri
| 24.55
| 24.8
| 24.2
| 24.48
|
|
| 26.5
| 26.5
| 1.7 |
2002-Sep-12 Thu
| 25
| 25
| ###
| 24.74
|
|
| 23.0
| 23.0
| 1.8 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 410,844
| 0
| 86.4
| 86.4
| 0.0 |
2002-Sep-10 Tue
| ###
| 24.4
| 24
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Sep-09 Mon
| 25
| 25
| 24.5
| 24.56
|
|
| ###
| ###
| 1.8 |
2002-Sep-06 Fri
| ###
| ###
| 24.8
| 25
|
|
| 36.4
| 36.4
| 1.8 |
2002-Sep-05 Thu
| 25.52
| ###
| 25.2
| 25.2
| 11,220
| 141,372
| 21.3
| 21.3
| 1.8 |
2002-Sep-04 Wed
| ###
| ###
| 25.5
| 25.5
| 5,042
| 64,285
| 15.1
| 15.1
| ### |
2002-Sep-03 Tue
| 26.42
| 26.43
| 26.2
| ###
| 11,554
| 304,043
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 26
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| 26
| 36,777
| 0
| 10.0
| 10.0
| 1.9 |
2002-Aug-28 Wed
| ###
| 27.24
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2002-Aug-27 Tue
| 26.5
| 27
| 26.5
| 26.84
|
|
| 82.5
| 82.5
| 1.9 |
2002-Aug-26 Mon
| 25.85
| 26.5
| 25.84
| 26.25
| 17,842
| 466,925
| 83.5
| 83.5
| 1.9 |
2002-Aug-23 Fri
| ###
| ###
| 25.8
| 25.82
| 10,159
| 131,051
| 27.9
| 27.9
| 1.8 |
2002-Aug-22 Thu
| 26
| 26
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| 25.8
| 35,629
| 0
| 85.7
| 85.7
| 1.8 |
2002-Aug-20 Tue
| 25.4
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 25.4
| 25.41
| 25.25
| ###
| 11,083
| ###
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 25.4
| 25.4
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2002-Aug-15 Thu
| ###
| ###
| 25.25
| 25.25
|
|
| 26.0
| 26.0
| ### |
2002-Aug-14 Wed
| 25.5
| 25.5
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Aug-13 Tue
| 25.45
| 25.75
| ###
| 25.5
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 25.45
| ###
| 25.4
| 25.4
|
|
| ###
| ###
| 1.8 |
2002-Aug-09 Fri
| ###
| 25.55
| ###
| 25.45
| 6,320
| ###
| 83.0
| 83.0
| 1.8 |
2002-Aug-08 Thu
| 25.2
| 25.2
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2002-Aug-07 Wed
| 24.85
| 25.2
| 24.85
| 25.2
| 34,881
| ###
| 80.4
| 80.4
| 1.8 |
2002-Aug-06 Tue
| 25.2
| 25.2
| 24.75
| 24.82
|
|
| ###
| ###
| 1.8 |
2002-Aug-05 Mon
| ###
| 25.25
| ###
| 25.25
| 1,725
| 21,778
| ###
| ###
| ### |
2002-Aug-02 Fri
| 25.2
| 25.4
| 25
| ###
| 5,857
| ###
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 25.5
| 25.51
| 25.2
| 25.2
|
|
| 21.5
| 21.5
| 1.8 |
2002-Jul-31 Wed
| 25
| 25.5
| 25
| 25.5
| 12,675
| 320,043
| ###
| ###
| ### |
2002-Jul-30 Tue
| 24.48
| ###
| 24.48
| 25
| 29,141
| 356,685
| ###
| ###
| 1.8 |
2002-Jul-29 Mon
| 24.5
| 24.56
| ###
| ###
| 17,220
| ###
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 24.2
| 24.24
| 24
| 24
|
|
| ###
| ###
| 1.7 |
2002-Jul-25 Thu
| 24.51
| ###
| ###
| ###
| 24,778
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 24.8
| 24.8
| 23.87
| 24
|
|
| ###
| ###
| 1.7 |
2002-Jul-23 Tue
| ###
| ###
| 23.83
| ###
| 9,424
| 112,286
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 24.8
| 24.8
| ###
| 24.49
|
|
| ###
| ###
| ### |
2002-Jul-19 Fri
| ###
| ###
| 25.45
| 25.45
| 9,149
| 116,421
| ###
| ###
| 1.8 |
2002-Jul-18 Thu
| ###
| 26
| 25.88
| 26
|
|
| 73.7
| 73.7
| 1.9 |
2002-Jul-17 Wed
| ###
| ###
| 25.8
| 25.8
| 18,327
| ###
| ###
| ###
| 1.8 |
2002-Jul-16 Tue
| 26
| ###
| ###
| ###
| 31,271
| 0
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| 25.85
| ###
| 14,826
| 191,626
| 27.4
| 27.4
| 0.0 |
2002-Jul-12 Fri
| 26.45
| 26.45
| 25.8
| 26
|
|
| ###
| ###
| 1.9 |
2002-Jul-11 Thu
| 26.8
| 26.8
| ###
| 26.45
| 17,452
| 233,856
| 22.5
| 22.5
| ### |
2002-Jul-10 Wed
| ###
| 27
| 26.85
| 27
|
|
| 75.0
| 75.0
| 1.9 |
2002-Jul-09 Tue
| ###
| ###
| ###
| 26.85
| 7,888
| 0
| 76.1
| 76.1
| 1.9 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 20,480
| 0
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| 26.5
| 26.5
| 26
| ###
| 11,176
| 293,370
| 23.4
| 23.4
| 0.0 |
2002-Jul-04 Thu
| 26.52
| 26.75
| 26.5
| 26.5
| 27,222
| 724,785
| ###
| ###
| 1.9 |
2002-Jul-03 Wed
| 27
| 27
| 26.5
| 26.5
| 22,529
| 602,650
| 20.6
| 20.6
| 1.9 |
2002-Jul-02 Tue
| ###
| ###
| ###
| 27
| 27,922
| 0
| ###
| ###
| 1.9 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 27.45
| 27.2
| 27.25
|
|
| 29.4
| 29.4
| ### |
2002-Jun-27 Thu
| 27
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| 27
| ###
| 27
| 7,429
| ###
| 82.5
| 82.5
| 1.9 |
2002-Jun-25 Tue
| 27
| ###
| ###
| 27
|
|
| 79.1
| 79.1
| 1.9 |
2002-Jun-24 Mon
| ###
| ###
| ###
| 27
| 15,478
| 0
| ###
| ###
| 1.9 |
2002-Jun-21 Fri
| ###
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| 26.85
| 26.85
|
|
| 26.3
| 26.3
| 1.9 |
2002-Jun-19 Wed
| ###
| ###
| 27
| ###
| 19,320
| 260,820
| 78.2
| 78.2
| 0.0 |
2002-Jun-18 Tue
| 27.4
| 27.48
| 27
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Jun-17 Mon
| 26.5
| 27.4
| ###
| 27.25
| 18,881
| ###
| 91.1
| 91.1
| ### |
2002-Jun-14 Fri
| 27.25
| 27.25
| 26.5
| 26.5
| 10,649
| ###
| ###
| ###
| 1.9 |
2002-Jun-13 Thu
| 27.2
| 27.4
| ###
| 27.4
|
|
| ###
| ###
| 2.0 |
2002-Jun-12 Wed
| 27.48
| 27.48
| ###
| 27.25
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 28.48
| 28.48
| 27.4
| 27.48
| 15,974
| ###
| ###
| ###
| 2.0 |
2002-Jun-07 Fri
| ###
| 28.5
| ###
| 28.5
| 83,240
| 1,186,170
| ###
| ###
| 2.0 |
2002-Jun-06 Thu
| 26
| 28.88
| 25.8
| 28.25
|
|
| ###
| ###
| 2.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2002-Jun-04 Tue
| ###
| ###
| 26
| 26.2
| 16,152
| 209,976
| ###
| ###
| ### |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 5,380
| 0
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 26
| ###
| 22,024
| ###
| 75.7
| 75.7
| 0.0 |
2002-May-30 Thu
| 25.45
| 26
| ###
| 26
| 10,070
| ###
| 84.0
| 84.0
| 1.9 |
2002-May-29 Wed
| 24.5
| 25.22
| 24.5
| 25.2
| 15,857
| ###
| ###
| ###
| 1.8 |
2002-May-28 Tue
| 25
| 25
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-May-27 Mon
| ###
| ###
| 24.72
| 25
| 3,274
| ###
| 23.8
| 23.8
| 1.8 |
2002-May-24 Fri
| 25
| ###
| 25
| ###
| 367,371
| ###
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 25.49
| 25.49
| 24.7
| 24.7
|
|
| ###
| ###
| 1.8 |
2002-May-22 Wed
| 25.5
| 25.5
| 25.4
| 25.5
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 10,745
| 0
| 14.7
| 14.7
| 0.0 |
2002-May-20 Mon
| ###
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 25.4
| 26.42
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| 25.5
| ###
| 25.2
|
|
| 75.9
| 75.9
| 1.8 |
2002-May-15 Wed
| 24.2
| 24.51
| 24.2
| 24.5
|
|
| 77.1
| 77.1
| 1.8 |
2002-May-14 Tue
| 23.86
| ###
| 23.86
| ###
| 3,624
| ###
| 85.3
| 85.3
| 0.0 |
2002-May-13 Mon
| 24
| 24.5
| 23.85
| 23.85
| 57,842
| ###
| 35.4
| 35.4
| ### |
2002-May-10 Fri
| 23.8
| 24.29
| 23.4
| 24
| 7,323
| ###
| ###
| ###
| 1.7 |
2002-May-09 Thu
| ###
| ###
| 24
| 24
| 15,356
| 184,272
| ###
| ###
| 1.7 |
2002-May-08 Wed
| 24.23
| 24.5
| 24
| 24
| 5,620
| 136,285
| ###
| ###
| 1.7 |
2002-May-07 Tue
| 24.48
| 24.48
| 23.8
| ###
| 10,455
| 252,383
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-May-03 Fri
| ###
| 25.8
| 25.2
| 25.2
| 15,850
| 404,175
| ###
| ###
| 1.8 |
2002-May-02 Thu
| 25.4
| 25.51
| 25.4
| 25.51
| 5,958
| ###
| ###
| ###
| 1.8 |
2002-May-01 Wed
| 25.45
| ###
| 25.25
| 25.4
|
|
| ###
| ###
| 1.8 |
2002-Apr-30 Tue
| 25.4
| 25.5
| 25.4
| 25.5
| 46,548
| 1,184,646
| 78.0
| 78.0
| ### |
2002-Apr-29 Mon
| 25.4
| 25.4
| 25
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2002-Apr-26 Fri
| 25
| 25.4
| 25
| 25.4
|
|
| ###
| ###
| 1.8 |
2002-Apr-24 Wed
| ###
| 25.5
| 25.2
| ###
| 40,820
| 1,034,787
| 79.1
| 79.1
| 0.0 |
2002-Apr-23 Tue
| ###
| 25.5
| 25
| 25.2
| 5,658
| ###
| ###
| ###
| 1.8 |
2002-Apr-22 Mon
| 25.5
| ###
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 6,026
| 0
| 16.3
| 16.3
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 4,583
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| 26.4
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2002-Apr-16 Tue
| 26.4
| 26.4
| 26
| 26.2
|
|
| 27.1
| 27.1
| ### |
2002-Apr-15 Mon
| 26.55
| 26.55
| 26.4
| 26.4
| 52,589
| ###
| 29.4
| 29.4
| 1.9 |
2002-Apr-12 Fri
| ###
| ###
| 26.49
| 26.55
|
|
| 29.7
| 29.7
| ### |
2002-Apr-11 Thu
| 26.49
| 26.75
| 26.49
| 26.73
| 145,545
| ###
| ###
| ###
| ### |
2002-Apr-10 Wed
| 26.81
| 26.81
| 26.5
| 26.55
| 10,857
| ###
| 26.0
| 26.0
| ### |
2002-Apr-09 Tue
| 26.8
| 27
| 26.8
| 26.8
| 4,953
| ###
| ###
| ###
| 1.9 |
2002-Apr-08 Mon
| 26.73
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| 26.73
| 26.8
| 21,027
| 281,025
| ###
| ###
| 1.9 |
2002-Apr-04 Thu
| 27
| ###
| 27
| 27
| 44,448
| 600,048
| 76.1
| 76.1
| 1.9 |
2002-Apr-03 Wed
| 26.71
| 27
| 26.71
| 27
|
|
| ###
| ###
| 1.9 |
2002-Apr-02 Tue
| 26.55
| 26.75
| 26.55
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Mar-28 Thu
| 26.41
| 26.49
| 26.41
| 26.41
| 1,583
| 41,870
| ###
| ###
| ### |
2002-Mar-27 Wed
| ###
| 26.4
| 26
| 26.4
| 30,750
| 805,650
| 76.8
| 76.8
| 1.9 |
2002-Mar-26 Tue
| ###
| ###
| 26
| ###
| 7,686
| ###
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| 26
| ###
| 26
| 26
| 13,376
| 173,888
| 72.2
| 72.2
| 1.9 |
2002-Mar-22 Fri
| ###
| ###
| 26
| 26
|
|
| 25.5
| 25.5
| 1.9 |
2002-Mar-21 Thu
| ###
| ###
| 26
| 26
| 2,984
| ###
| ###
| ###
| 1.9 |
2002-Mar-20 Wed
| 26
| ###
| 26
| ###
| 18,548
| 241,124
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 26
| 26.27
| 25.5
| 26
|
|
| 71.9
| 71.9
| 1.9 |
2002-Mar-18 Mon
| 26.27
| 26.27
| ###
| 26
| 43,325
| 569,073
| 29.7
| 29.7
| 1.9 |
2002-Mar-15 Fri
| ###
| 26.75
| 26
| ###
| 10,151
| ###
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| 26.55
| 26.55
| ###
| ###
| 38,572
| 512,043
| 29.8
| 29.8
| 0.0 |
2002-Mar-13 Wed
| 26.59
| ###
| 26.5
| 26.5
| 41,273
| ###
| 32.6
| 32.6
| 1.9 |
2002-Mar-12 Tue
| ###
| 26.72
| 26.5
| 26.5
|
|
| 30.9
| 30.9
| 1.9 |
2002-Mar-11 Mon
| 26.4
| ###
| ###
| 26.55
| 33,585
| 0
| 74.1
| 74.1
| ### |
2002-Mar-08 Fri
| ###
| 26.4
| ###
| 26.4
| 24,429
| ###
| ###
| ###
| 1.9 |
2002-Mar-07 Thu
| ###
| 26.5
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 26.4
| 26.59
| ###
| 26.41
| 4,326
| ###
| ###
| ###
| ### |
2002-Mar-04 Mon
| 26.5
| 26.7
| ###
| ###
| 33,028
| 440,923
| 33.7
| 33.7
| 0.0 |
2002-Mar-01 Fri
| 26.75
| 26.75
| 26
| 26.5
|
|
| ###
| ###
| 1.9 |
2002-Feb-28 Thu
| 26.924
| 26.924
| ###
| 26.75
|
|
| 30.3
| 30.3
| ### |
2002-Feb-27 Wed
| 27
| 27
| 26.8
| ###
| 5,189
| 139,584
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 27
| 27
| ###
| 27
| 5,320
| 71,820
| ###
| ###
| 1.9 |
2002-Feb-25 Mon
| ###
| 27.5
| ###
| 27
| 16,358
| 224,922
| ###
| ###
| 1.9 |
2002-Feb-22 Fri
| ###
| 27
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2002-Feb-21 Thu
| 25
| ###
| 25
| ###
| 1,449
| ###
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| 25.28
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2002-Feb-18 Mon
| ###
| 25.4
| ###
| ###
| 10,880
| 138,176
| 29.5
| 29.5
| 0.0 |
2002-Feb-15 Fri
| 24.89
| ###
| 24.89
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| 24.89
|
|
| ###
| ###
| 1.8 |
2002-Feb-13 Wed
| 24.5
| 24.5
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2002-Feb-12 Tue
| 24.86
| 24.86
| 24.5
| 24.5
|
|
| 24.4
| 24.4
| 1.8 |
2002-Feb-11 Mon
| ###
| ###
| 24.85
| 24.85
| 4,941
| ###
| ###
| ###
| 1.8 |
2002-Feb-08 Fri
| ###
| ###
| ###
| 25
|
|
| 27.0
| 27.0
| 1.8 |
2002-Feb-07 Thu
| 25.5
| 25.5
| ###
| ###
| 27,646
| 352,486
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 25.5
| 25.5
| 25.22
| 25.5
| 7,529
| ###
| 68.9
| 68.9
| ### |
2002-Feb-05 Tue
| ###
| 25.5
| 25.2
| 25.5
| 6,670
| 169,084
| 75.4
| 75.4
| ### |
2002-Feb-04 Mon
| 25.2
| 25.49
| 25.2
| 25.25
| 4,385
| ###
| ###
| ###
| ### |
2002-Feb-01 Fri
| 25.25
| ###
| ###
| 25.2
| 8,859
| 0
| 40.3
| 40.3
| 1.8 |
2002-Jan-31 Thu
| 25.2
| 25.2
| ###
| 25.2
|
|
| 66.2
| 66.2
| 1.8 |
2002-Jan-30 Wed
| ###
| 25.2
| ###
| 25.2
|
|
| 73.2
| 73.2
| 1.8 |
2002-Jan-29 Tue
| 25
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2002-Jan-25 Fri
| ###
| ###
| 24.85
| 25
|
|
| 29.3
| 29.3
| 1.8 |
2002-Jan-24 Thu
| 25
| 25
| 24.85
| 25
|
|
| ###
| ###
| 1.8 |
2002-Jan-23 Wed
| ###
| ###
| 24.85
| ###
| 67,784
| ###
| 73.3
| 73.3
| 0.0 |
2002-Jan-22 Tue
| 24.7
| 25
| 24.7
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Jan-21 Mon
| 25
| 25
| 24.7
| 24.7
|
|
| 23.0
| 23.0
| 1.8 |
2002-Jan-18 Fri
| 25
| 25
| 24.81
| ###
| 34,521
| 859,745
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 25.55
| 25.55
| 24.8
| 24.8
| 20,170
| 507,779
| ###
| ###
| ### |
2002-Jan-16 Wed
| ###
| 25.8
| 24.5
| 25.41
|
|
| 90.8
| 90.8
| ### |
2002-Jan-15 Tue
| ###
| ###
| 24.7
| 24.7
| 29,447
| 363,670
| 22.4
| 22.4
| 1.8 |
2002-Jan-14 Mon
| 25
| 25.4
| 25
| 25.25
|
|
| 82.8
| 82.8
| ### |
2002-Jan-11 Fri
| ###
| ###
| ###
| 25.089
| 14,549
| 0
| ###
| ###
| 1.8 |
2002-Jan-10 Thu
| ###
| 25.2
| 24.8
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| 25.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| 23.7
| 25.49
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 22.8
| 23.8
| 22.8
| 23.5
|
|
| 89.7
| 89.7
| 1.7 |
2002-Jan-04 Fri
| 22.51
| 22.8
| 22.5
| 22.8
| 4,888
| ###
| ###
| ###
| 1.6 |
2002-Jan-03 Thu
| 22.5
| 22.8
| 22.5
| 22.5
| 4,648
| 105,277
| 74.0
| 74.0
| 1.6 |
2002-Jan-02 Wed
| ###
| 22.5
| ###
| 22.5
| 1,225
| 13,781
| ###
| ###
| 1.6 |
2001-Dec-31 Mon
| 22.75
| 22.8
| ###
| 22.5
| 1,373
| 15,652
| ###
| ###
| 1.6 |
2001-Dec-28 Fri
| ###
| ###
| ###
| 22.5
| 1,777
| 0
| ###
| ###
| 1.6 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 43,989
| 0
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| 22.49
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Dec-20 Thu
| 22.5
| 22.5
| ###
| ###
| 2,452
| 27,585
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| 22.46
| ###
| 22.175
| 7,943
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 161,488
| 0
| 29.8
| 29.8
| 0.0 |
2001-Dec-17 Mon
| 22.079
| 22.25
| 22.079
| 22.25
| 7,920
| 175,542
| ###
| ###
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| 22.25
| 26,386
| 0
| 74.4
| 74.4
| ### |
2001-Dec-13 Thu
| 22.56
| 22.56
| ###
| ###
| 64,770
| ###
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 22
| 22.55
| 22
| 22.55
|
|
| 89.1
| 89.1
| ### |
2001-Dec-11 Tue
| ###
| ###
| 22
| 22
|
|
| 28.6
| 28.6
| ### |
2001-Dec-10 Mon
| 22.25
| 22.25
| 22
| 22
| 21,124
| ###
| 22.1
| 22.1
| ### |
2001-Dec-07 Fri
| 22
| 22.25
| 22
| 22.25
| 14,180
| ###
| ###
| ###
| ### |
2001-Dec-06 Thu
| ###
| 22.54
| ###
| ###
| 30,971
| 349,043
| 32.3
| 32.3
| 0.0 |
2001-Dec-05 Wed
| 22.347
| 22.5
| ###
| ###
| 89,474
| 1,006,582
| 34.1
| 34.1
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 20,278
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 21,988
| 0
| 66.4
| 66.4
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 22
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| 22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 22
| 22
| ###
| 22
| 16,950
| 186,450
| 66.4
| 66.4
| ### |
2001-Nov-22 Thu
| ###
| 22
| ###
| 22
|
|
| 70.9
| 70.9
| ### |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2001-Nov-20 Tue
| 21.8
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 22.374
| 22.4
| 21.5
| 21.5
| 2,380
| 52,241
| ###
| ###
| 1.5 |
2001-Nov-16 Fri
| ###
| ###
| 21.5
| ###
| 31,056
| 333,852
| 86.0
| 86.0
| 0.0 |
2001-Nov-15 Thu
| 21.25
| 21.75
| 21.25
| 21.7
| 45,127
| ###
| ###
| ###
| 1.6 |
2001-Nov-14 Wed
| 21
| 21.29
| 21
| 21.23
| 9,243
| 195,443
| 75.1
| 75.1
| ### |
2001-Nov-13 Tue
| ###
| 21.2
| ###
| 20.71
| 15,220
| ###
| 18.0
| 18.0
| ### |
2001-Nov-12 Mon
| 21.54
| 21.54
| ###
| 21.4
| 54,958
| ###
| ###
| ###
| 1.5 |
2001-Nov-09 Fri
| 21.7
| 21.7
| ###
| 21.541
|
|
| ###
| ###
| 1.5 |
2001-Nov-08 Thu
| 21.5
| 22
| 21.5
| 21.8
|
|
| ###
| ###
| 1.6 |
2001-Nov-07 Wed
| 21.47
| 21.8
| 21.2
| 21.8
|
|
| ###
| ###
| 1.6 |
2001-Nov-06 Tue
| 22.4
| 22.4
| 21.25
| 21.47
|
|
| 5.8
| 5.8
| ### |
2001-Nov-05 Mon
| 21.8
| 22.4
| 21.8
| 22.4
|
|
| 89.9
| 89.9
| ### |
2001-Nov-02 Fri
| ###
| 21.8
| 20.8
| 21.8
|
|
| ###
| ###
| 1.6 |
2001-Nov-01 Thu
| 20.81
| ###
| 20.7
| 21
| 10,859
| ###
| 78.4
| 78.4
| 1.5 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 21
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 21
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2001-Oct-26 Fri
| ###
| 22.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2001-Oct-25 Thu
| 22.5
| ###
| 22.2
| 22.4
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| 22
| 22.5
| 22
| 22.5
| 110,772
| 2,464,677
| ###
| ###
| 1.6 |
2001-Oct-23 Tue
| ###
| ###
| ###
| 22
|
|
| 88.6
| 88.6
| ### |
2001-Oct-22 Mon
| 21.182
| ###
| ###
| ###
| 53,976
| 0
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| 20.883
| ###
| 20.8
| ###
| 10,648
| ###
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 21
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| 21.5
| 20.7
| ###
| 38,257
| 807,222
| 21.8
| 21.8
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2001-Oct-15 Mon
| 21.55
| ###
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 21.5
| 21.7
| 21.4
| ###
| 38,075
| ###
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 21.72
| 21.5
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| 21.5
| 23,057
| 0
| ###
| ###
| 1.5 |
2001-Oct-09 Tue
| 21.7
| 21.8
| 21.45
| 21.7
|
|
| ###
| ###
| 1.6 |
2001-Oct-08 Mon
| 22
| 22
| 21.5
| 21.74
| 182,642
| ###
| 28.8
| 28.8
| 1.6 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
| 80,683
| 0
| 89.0
| 89.0
| 0.0 |
2001-Oct-04 Thu
| 21.078
| 21.5
| ###
| ###
| 19,643
| ###
| 33.0
| 33.0
| 0.0 |
2001-Oct-03 Wed
| ###
| 21
| 20
| 20.74
|
|
| 89.4
| 89.4
| ### |
2001-Oct-02 Tue
| ###
| 20.5
| ###
| 20
| 40,356
| 413,649
| ###
| ###
| 1.4 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 19.121
| 19.86
| 19.121
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| 18.7
| ###
| 25,377
| 237,274
| 72.6
| 72.6
| 0.0 |
2001-Sep-26 Wed
| 18.8
| 19.2
| 18.75
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Sep-25 Tue
| 18.5
| ###
| 18.5
| 18.7
|
|
| ###
| ###
| 1.3 |
2001-Sep-24 Mon
| 17.5
| 18.2
| ###
| 18.2
| 37,476
| ###
| 90.6
| 90.6
| ### |
2001-Sep-21 Fri
| ###
| ###
| 18.5
| ###
| 58,282
| ###
| 76.2
| 76.2
| 0.0 |
2001-Sep-20 Thu
| 20
| 20
| 18.7
| 19.25
| 101,150
| 1,957,252
| ###
| ###
| 1.4 |
2001-Sep-19 Wed
| ###
| 20
| ###
| 19.5
|
|
| 93.6
| 93.6
| 1.4 |
2001-Sep-18 Tue
| 17.457
| ###
| 17.45
| ###
| 67,147
| 585,857
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 18.554
| 18.554
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 22.084
| 22.084
| 19.87
| 20.5
| 349,154
| ###
| 11.2
| 11.2
| 1.5 |
2001-Sep-13 Thu
| ###
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 19.983
| 23
| 19.5
| 22
|
|
| ###
| ###
| ### |
2001-Sep-11 Tue
| ###
| 26
| 25.26
| 25.26
|
|
| 14.7
| 14.7
| 1.8 |
2001-Sep-10 Mon
| ###
| 26
| 25.85
| 26
|
|
| 69.5
| 69.5
| 1.9 |
2001-Sep-07 Fri
| ###
| ###
| 26
| 26
| 73,481
| 955,253
| ###
| ###
| 1.9 |
2001-Sep-06 Thu
| ###
| 26.25
| 26
| ###
| 61,658
| ###
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 15,886
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| 26.4
| ###
| ###
| 13,982
| ###
| 29.5
| 29.5
| 0.0 |
2001-Aug-31 Fri
| 26.55
| ###
| 26.2
| ###
| 66,123
| ###
| 30.1
| 30.1
| 0.0 |
2001-Aug-30 Thu
| 26.25
| 26.52
| 26.25
| 26.52
|
|
| ###
| ###
| 1.9 |
2001-Aug-29 Wed
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| 26
| ###
| 26
| ###
| 10,428
| ###
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 26.21
| 26.21
| 26
| ###
| 11,775
| 307,386
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 26
| ###
| 26
| 26.25
| 14,988
| 194,844
| ###
| ###
| 1.9 |
2001-Aug-22 Wed
| ###
| ###
| 26
| 26
| 20,772
| ###
| ###
| ###
| 1.9 |
2001-Aug-21 Tue
| ###
| ###
| 26.2
| 26.2
|
|
| ###
| ###
| ### |
2001-Aug-20 Mon
| ###
| 26.49
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| 26
| 19,472
| 0
| ###
| ###
| 1.9 |
2001-Aug-16 Thu
| ###
| ###
| 25.8
| ###
| 35,178
| ###
| 35.8
| 35.8
| 0.0 |
2001-Aug-15 Wed
| 26.25
| ###
| 26.25
| 26.5
|
|
| 82.9
| 82.9
| 1.9 |
2001-Aug-14 Tue
| 26.5
| 26.5
| 26
| 26.25
| 44,328
| ###
| 28.1
| 28.1
| 1.9 |
2001-Aug-13 Mon
| 27
| 27
| 26.75
| 26.75
| 3,046
| ###
| 25.8
| 25.8
| ### |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 16,385
| 0
| 75.9
| 75.9
| 0.0 |
2001-Aug-09 Thu
| 26.8
| ###
| ###
| ###
| 16,449
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| 26.8
| 26.8
| 10,479
| ###
| ###
| ###
| 1.9 |
2001-Aug-07 Tue
| ###
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 26.821
| 26.83
| 26.75
| 26.785
|
|
| ###
| ###
| ### |
2001-Aug-03 Fri
| 26.484
| 26.89
| 26.48
| 26.89
|
|
| ###
| ###
| ### |
2001-Aug-02 Thu
| 26.2
| 26.5
| 26.2
| ###
| 6,876
| 181,182
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| 26.4
| ###
| 26.25
|
|
| 76.3
| 76.3
| 1.9 |
2001-Jul-31 Tue
| 25.5
| 25.85
| 25.5
| 25.8
| 19,255
| 494,372
| 81.4
| 81.4
| 1.8 |
2001-Jul-30 Mon
| 25.5
| 25.5
| 25.2
| 25.5
| 21,588
| 547,255
| 74.5
| 74.5
| ### |
2001-Jul-27 Fri
| ###
| 25.4
| ###
| ###
| 25,685
| ###
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| 25
| ###
| 29,043
| ###
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 185,550
| 0
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 24.985
| ###
| 24.85
| 25
| 194,752
| ###
| 79.2
| 79.2
| 1.8 |
2001-Jul-23 Mon
| ###
| ###
| 24.5
| ###
| 231,127
| ###
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 26.79
| 26.79
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| 27.2
| 27.2
| 26.5
| 26.8
|
|
| ###
| ###
| 1.9 |
2001-Jul-18 Wed
| 27.45
| 27.5
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2001-Jul-17 Tue
| ###
| 27.45
| 27
| ###
| 6,141
| 167,188
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 27.2
| 27.2
| ###
| ###
| 12,381
| 168,381
| 33.0
| 33.0
| 0.0 |
2001-Jul-13 Fri
| ###
| 27.5
| ###
| 27.2
|
|
| 75.5
| 75.5
| 1.9 |
2001-Jul-12 Thu
| 27.5
| 27.5
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2001-Jul-11 Wed
| 27.57
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2001-Jul-10 Tue
| 27
| ###
| 27
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| 27
| 27
| 3,582
| 48,357
| ###
| ###
| 1.9 |
2001-Jul-06 Fri
| 27.883
| 27.883
| 27.5
| 27.5
|
|
| 21.2
| 21.2
| 2.0 |
2001-Jul-05 Thu
| 27.55
| 27.89
| 27.55
| 27.89
|
|
| 76.8
| 76.8
| 2.0 |
2001-Jul-04 Wed
| 27.2
| 27.52
| 27.2
| 27.5
| 40,853
| ###
| 80.0
| 80.0
| 2.0 |
2001-Jul-03 Tue
| 27.4
| 27.5
| 27.2
| 27.2
| 31,579
| 863,685
| 27.4
| 27.4
| 1.9 |
2001-Jul-02 Mon
| ###
| ###
| ###
| 27
|
|
| 17.8
| 17.8
| 1.9 |
2001-Jun-29 Fri
| ###
| 28
| 27.2
| 28
| 58,647
| 1,618,657
| 70.4
| 70.4
| 2.0 |
2001-Jun-28 Thu
| 27.2
| 27.5
| 27.2
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Jun-27 Wed
| ###
| 27.4
| 27.21
| ###
| 26,259
| ###
| 70.9
| 70.9
| 0.0 |
2001-Jun-26 Tue
| 27.2
| ###
| ###
| ###
| 14,450
| 0
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| 26.79
| 27.2
| 26.79
| 27.2
| 13,647
| ###
| 80.9
| 80.9
| 1.9 |
2001-Jun-22 Fri
| ###
| 26.79
| 26.5
| 26.79
| 8,975
| ###
| ###
| ###
| ### |
2001-Jun-21 Thu
| ###
| 26.7
| ###
| 26.7
| 19,057
| ###
| ###
| ###
| 1.9 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 13,620
| 0
| 82.7
| 82.7
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 26
| ###
| 8,952
| 116,376
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| 26.4
| 26.47
|
|
| ###
| ###
| ### |
2001-Jun-15 Fri
| 26.89
| 26.89
| 26.5
| ###
| 6,655
| 177,655
| 23.1
| 23.1
| 0.0 |
2001-Jun-14 Thu
| 26
| 26.5
| 26
| 26.5
|
|
| 82.2
| 82.2
| 1.9 |
2001-Jun-13 Wed
| 25.75
| 26
| 25.7
| 26
|
|
| ###
| ###
| 1.9 |
2001-Jun-12 Tue
| 26
| 26
| 25.75
| 25.75
|
|
| 37.2
| 37.2
| ### |
2001-Jun-11 Mon
| 26
| 26
| 26
| 26
| 0
|
|
|
| 1.9 |
2001-Jun-08 Fri
| ###
| 26
| 25.85
| 26
| 8,975
| 232,676
| 72.9
| 72.9
| 1.9 |
2001-Jun-07 Thu
| ###
| 26
| ###
| ###
| 9,072
| ###
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| 25.8
| 25.8
| 25.7
| 25.7
| 15,178
| ###
| ###
| ###
| 1.8 |
2001-Jun-05 Tue
| 25.5
| 25.71
| 25.5
| 25.71
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 23,659
| 0
| 30.9
| 30.9
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| 25.7
| ###
| 2,750
| ###
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 26
| 26
| ###
| 26
|
|
| 74.1
| 74.1
| 1.9 |
2001-May-30 Wed
| ###
| 26
| 25.2
| 26
|
|
| ###
| ###
| 1.9 |
2001-May-29 Tue
| 25.5
| 26
| 25.5
| 25.8
|
|
| 82.6
| 82.6
| 1.8 |
2001-May-28 Mon
| 25.359
| 25.5
| 25.2
| 25.5
| 11,655
| 295,454
| ###
| ###
| ### |
2001-May-25 Fri
| ###
| 25.2
| 25
| 25.2
| 2,859
| ###
| 69.2
| 69.2
| 1.8 |
2001-May-24 Thu
| 25.358
| 25.358
| ###
| ###
| 325
| 4,120
| 28.8
| 28.8
| 0.0 |
2001-May-23 Wed
| 25
| 25.4
| 25
| 25.4
| 33,677
| ###
| ###
| ###
| 1.8 |
2001-May-22 Tue
| 25.4
| 25.4
| 25
| 25
|
|
| 27.2
| 27.2
| 1.8 |
2001-May-21 Mon
| 25.45
| 25.5
| 25.25
| 25.4
| 8,747
| 221,955
| ###
| ###
| 1.8 |
2001-May-18 Fri
| 25.4
| 25.5
| 25.4
| 25.5
|
|
| 71.7
| 71.7
| ### |
2001-May-17 Thu
| 25.2
| 25.4
| ###
| 25.4
| 24,588
| ###
| ###
| ###
| 1.8 |
2001-May-16 Wed
| 24.5
| 25
| 24.5
| 25
|
|
| ###
| ###
| 1.8 |
2001-May-15 Tue
| 25.4
| 25.4
| 24
| ###
| 59,155
| 1,461,128
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 25.8
| 25.8
| ###
| 25.49
| 24,628
| ###
| ###
| ###
| ### |
2001-May-11 Fri
| ###
| ###
| 25.5
| 25.8
|
|
| ###
| ###
| 1.8 |
2001-May-10 Thu
| ###
| ###
| 26.45
| 26.5
|
|
| ###
| ###
| 1.9 |
2001-May-09 Wed
| ###
| ###
| 26.5
| 26.7
| 1,650
| ###
| ###
| ###
| 1.9 |
2001-May-08 Tue
| ###
| ###
| ###
| 27
|
|
| 79.4
| 79.4
| 1.9 |
2001-May-07 Mon
| 26.2
| ###
| 26.2
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-May-04 Fri
| ###
| 26.25
| 26
| 26
|
|
| 27.7
| 27.7
| 1.9 |
2001-May-03 Thu
| 26.244
| 26.25
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-May-02 Wed
| 26.324
| 26.5
| ###
| 26.2
| 19,658
| ###
| 32.9
| 32.9
| ### |
2001-May-01 Tue
| 26
| ###
| 26
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2001-Apr-30 Mon
| ###
| 26.2
| ###
| ###
| 9,946
| ###
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 26
| ###
| 26
| ###
| 34,180
| 444,340
| 72.7
| 72.7
| 0.0 |
2001-Apr-26 Thu
| 26
| 26
| ###
| 26
|
|
| 70.3
| 70.3
| 1.9 |
2001-Apr-25 Wed
| 26
| 26
| 26
| 26
| 0
|
|
|
| 1.9 |
2001-Apr-24 Tue
| ###
| 26
| ###
| 26
|
|
| 80.4
| 80.4
| 1.9 |
2001-Apr-23 Mon
| 26
| 26.25
| 25.85
| ###
| 35,788
| 932,277
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| 26
| 26
|
|
| 31.3
| 31.3
| 1.9 |
2001-Apr-19 Thu
| ###
| ###
| ###
| 26
| 7,770
| 0
| ###
| ###
| 1.9 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Apr-17 Tue
| 26
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 26.2
| ###
| ###
| 3,146
| ###
| 71.5
| 71.5
| 0.0 |
2001-Apr-11 Wed
| ###
| 26.2
| ###
| ###
| 28,359
| ###
| 30.3
| 30.3
| 0.0 |
2001-Apr-10 Tue
| 26
| ###
| 26
| 26
|
|
| ###
| ###
| 1.9 |
2001-Apr-09 Mon
| ###
| ###
| 26
| 26
|
|
| 35.1
| 35.1
| 1.9 |
2001-Apr-06 Fri
| 26.25
| 26.25
| 26
| 26
| 47,320
| ###
| 29.0
| 29.0
| 1.9 |
2001-Apr-05 Thu
| 26
| 26.2
| 26
| 26.2
| 23,145
| 604,084
| ###
| ###
| ### |
2001-Apr-04 Wed
| 26.2
| 26.2
| 26
| 26
| 25,081
| ###
| ###
| ###
| 1.9 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 45,682
| 0
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| 26
| ###
| 32,983
| 428,779
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 7,876
| 0
| 73.9
| 73.9
| 0.0 |
2001-Mar-29 Thu
| 26.225
| 26.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| 25.8
| 26
| 25.7
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2001-Mar-23 Fri
| ###
| 26.5
| ###
| 26
| 7,449
| ###
| ###
| ###
| 1.9 |
2001-Mar-22 Thu
| 26
| 26
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 25.8
| 26
| 25.8
| 26
| 7,144
| 185,029
| ###
| ###
| 1.9 |
2001-Mar-20 Tue
| ###
| ###
| 25.51
| 25.8
|
|
| 24.8
| 24.8
| 1.8 |
2001-Mar-19 Mon
| 26
| ###
| 25.88
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2001-Mar-16 Fri
| 26.2
| ###
| 26.2
| 26.2
| 10,342
| 135,480
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| 26.072
| 26.2
| 25.5
| 26
| 42,885
| 1,108,577
| ###
| ###
| 1.9 |
2001-Mar-14 Wed
| ###
| ###
| 26.5
| 26.5
|
|
| ###
| ###
| 1.9 |
2001-Mar-13 Tue
| 26.45
| ###
| 26.25
| ###
| 13,521
| ###
| 79.2
| 79.2
| 0.0 |
2001-Mar-12 Mon
| 26.7
| 26.7
| 26.5
| 26.53
|
|
| ###
| ###
| ### |
2001-Mar-09 Fri
| 27.087
| ###
| ###
| ###
| 20,787
| 0
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-Mar-07 Wed
| 27.26
| 27.45
| 27.25
| ###
| 509,540
| ###
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| 27.2
| ###
| 27
| 12,940
| 175,984
| ###
| ###
| 1.9 |
2001-Mar-05 Mon
| 27.21
| 27.7
| 26.75
| 27
|
|
| 30.5
| 30.5
| 1.9 |
2001-Mar-02 Fri
| 27
| 27.2
| ###
| 27.2
| 12,953
| ###
| ###
| ###
| 1.9 |
2001-Mar-01 Thu
| 27.75
| ###
| 26.7
| 26.75
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| 27.2
| 28
| 27.2
| 27.75
|
|
| 83.0
| 83.0
| 2.0 |
2001-Feb-27 Tue
| 26.8
| 27.5
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 26.4
| 26.5
| ###
| 26.5
| 35,124
| ###
| ###
| ###
| 1.9 |
2001-Feb-23 Fri
| ###
| 26.4
| ###
| 26.4
| 13,743
| ###
| ###
| ###
| 1.9 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2001-Feb-21 Wed
| 25.8
| 25.8
| 25.4
| 25.5
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| 25.748
| 25.8
| 25.748
| 25.8
| 1,220
| 31,444
| ###
| ###
| 1.8 |
2001-Feb-19 Mon
| 25.75
| 26
| 25.7
| 25.89
|
|
| 80.0
| 80.0
| ### |
2001-Feb-16 Fri
| 25.74
| 25.79
| 25.7
| 25.75
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 25.55
| 25.74
| 25.55
| ###
| 9,950
| ###
| 76.7
| 76.7
| 0.0 |
2001-Feb-14 Wed
| 25.5
| 25.75
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 25.2
| 25.55
| 25.2
| 25.45
| 50,488
| ###
| 77.2
| 77.2
| 1.8 |
2001-Feb-12 Mon
| 25.56
| 25.56
| 25.4
| 25.4
| 29,575
| 753,570
| ###
| ###
| 1.8 |
2001-Feb-09 Fri
| 25.75
| 25.75
| 25.5
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Feb-08 Thu
| 25.72
| ###
| 25.7
| 25.7
| 15,874
| 203,980
| ###
| ###
| 1.8 |
2001-Feb-07 Wed
| 26
| ###
| 25.72
| 25.72
| 15,775
| ###
| ###
| ###
| 1.8 |
2001-Feb-06 Tue
| 25.85
| 26.2
| 25.85
| 26
|
|
| ###
| ###
| 1.9 |
2001-Feb-05 Mon
| 25.7
| ###
| 25.7
| 25.85
|
|
| 79.2
| 79.2
| ### |
2001-Feb-02 Fri
| 24.89
| ###
| 24.89
| 25.7
| 64,776
| ###
| 91.0
| 91.0
| 1.8 |
2001-Feb-01 Thu
| ###
| 24.89
| ###
| 24.89
| 13,981
| ###
| 89.8
| 89.8
| 1.8 |
2001-Jan-31 Wed
| 24.284
| 24.45
| ###
| 24.4
| 19,647
| 240,184
| ###
| ###
| 1.7 |
2001-Jan-30 Tue
| 24.2
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Jan-29 Mon
| 23.5
| ###
| 23.5
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2001-Jan-25 Thu
| ###
| 23.5
| ###
| 23.2
|
|
| 69.0
| 69.0
| 1.7 |
2001-Jan-24 Wed
| ###
| 23.2
| ###
| 23.2
|
|
| 68.1
| 68.1
| 1.7 |
2001-Jan-23 Tue
| 23.25
| 23.25
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| 23.25
| 23.25
|
|
| ###
| ###
| ### |
2001-Jan-19 Fri
| 23.657
| ###
| 23.657
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-Jan-18 Thu
| 23.5
| ###
| 23.5
| ###
| 46,374
| ###
| 64.6
| 64.6
| 0.0 |
2001-Jan-17 Wed
| ###
| 23.5
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 23.5
| 23.5
| 23
| 23
| 14,043
| ###
| 24.4
| 24.4
| 1.6 |
2001-Jan-12 Fri
| 23
| 23.4
| 23
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Jan-11 Thu
| 22.5
| ###
| 22.5
| 23
| 36,284
| ###
| 87.6
| 87.6
| 1.6 |
2001-Jan-10 Wed
| ###
| 22.41
| ###
| 22.41
| 25,080
| 281,021
| 82.7
| 82.7
| ### |
2001-Jan-09 Tue
| 22.4
| 22.4
| ###
| ###
| 3,677
| 41,182
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| 22.5
| 22.5
| 4,472
| ###
| 23.7
| 23.7
| 1.6 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 44,048
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 22.2
| 22.2
| ###
| ###
| 7,474
| ###
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| 22.45
| 22.45
| 22.2
| 22.25
| 3,288
| ###
| ###
| ###
| ### |
2001-Jan-01 Mon
| ###
| 22.5
| ###
| 22.45
|
|
| 69.0
| 69.0
| ### |
2000-Dec-29 Fri
| ###
| 22.5
| ###
| 22.45
|
|
| 69.0
| 69.0
| ### |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 19,988
| 0
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| 22.5
| 22.5
| ###
| ###
| 18,150
| 204,187
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 22.454
| 22.5
| 22
| 22.5
| 54,079
| 1,203,257
| 65.6
| 65.6
| 1.6 |
2000-Dec-25 Mon
| 22.454
| 22.5
| 22
| 22.5
| 54,079
| 1,203,257
| 65.6
| 65.6
| 1.6 |
2000-Dec-22 Fri
| 22.454
| 22.5
| 22
| 22.5
| 54,079
| 1,203,257
| 65.6
| 65.6
| 1.6 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 14,480
| 0
| 30.5
| 30.5
| 0.0 |
2000-Dec-20 Wed
| 23
| 23
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| 23
| 23
| 148,789
| 1,711,073
| ###
| ###
| 1.6 |
2000-Dec-18 Mon
| 23.179
| 23.179
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 23.2
| 23.2
|
|
| ###
| ###
| 1.7 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 23.44
| 23.44
| 23.2
| 23.44
| 33,272
| ###
| ###
| ###
| 1.7 |
2000-Dec-12 Tue
| ###
| 23.45
| 23
| 23.45
| 3,150
| 73,158
| 86.1
| 86.1
| 1.7 |
2000-Dec-11 Mon
| 23
| ###
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 10,286
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| 29.3
| 29.3
| 1.7 |
2000-Dec-06 Wed
| 23.674
| 23.8
| ###
| ###
| 30,743
| 365,841
| 44.4
| 44.4
| 0.0 |
2000-Dec-05 Tue
| ###
| 23.7
| ###
| ###
| 13,775
| ###
| 83.3
| 83.3
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| 23
| 8,385
| 0
| ###
| ###
| 1.6 |
2000-Dec-01 Fri
| 23.426
| ###
| ###
| 23.4
| 11,320
| 0
| 30.6
| 30.6
| ### |
2000-Nov-30 Thu
| 23.5
| ###
| 23.5
| 23.5
| 58,344
| 685,542
| ###
| ###
| 1.7 |
2000-Nov-29 Wed
| ###
| 23.59
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2000-Nov-28 Tue
| ###
| 23.7
| 23.5
| ###
| 114,358
| 2,698,848
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| 23.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 23.4
| 23.5
| ###
| 23.4
|
|
| 67.2
| 67.2
| ### |
2000-Nov-23 Thu
| 23.5
| 23.5
| 23.4
| 23.4
| 4,255
| 99,779
| ###
| ###
| ### |
2000-Nov-22 Wed
| 23.4
| 23.49
| ###
| 23.49
|
|
| 74.1
| 74.1
| 1.7 |
2000-Nov-21 Tue
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| 23.8
| 23.41
| 23.41
|
|
| 30.1
| 30.1
| 1.7 |
2000-Nov-17 Fri
| ###
| ###
| 23.8
| 23.8
|
|
| ###
| ###
| 1.7 |
2000-Nov-16 Thu
| 23.925
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2000-Nov-15 Wed
| 23.55
| ###
| 23.55
| ###
| 25,659
| ###
| 69.8
| 69.8
| 0.0 |
2000-Nov-13 Mon
| ###
| 23.5
| 23.4
| 23.5
| 10,175
| ###
| 72.1
| 72.1
| 1.7 |
2000-Nov-10 Fri
| 23
| 23.59
| 23
| 23.5
|
|
| ###
| ###
| 1.7 |
2000-Nov-09 Thu
| 22.8
| ###
| 22.8
| 23
| 9,371
| 106,829
| ###
| ###
| 1.6 |
2000-Nov-08 Wed
| ###
| ###
| 22.85
| 22.85
| 21,054
| 240,541
| ###
| ###
| 1.6 |
2000-Nov-07 Tue
| 23
| ###
| ###
| ###
| 6,840
| 0
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| 22.8
| 22.8
|
|
| 31.0
| 31.0
| 1.6 |
2000-Nov-02 Thu
| 23
| ###
| ###
| 23
| 13,553
| 0
| 67.0
| 67.0
| 1.6 |
2000-Nov-01 Wed
| ###
| ###
| ###
| 23
| 140,384
| 0
| ###
| ###
| 1.6 |
2000-Oct-31 Tue
| ###
| 22.8
| 22.59
| 22.8
| 43,182
| ###
| 77.3
| 77.3
| 1.6 |
2000-Oct-30 Mon
| 22.84
| 22.84
| ###
| 22.7
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 22.49
| 22.85
| 22.49
| 22.8
| 81,954
| ###
| 78.9
| 78.9
| 1.6 |
2000-Oct-26 Thu
| 23.4
| 23.4
| 21.25
| 22.5
| 139,558
| ###
| ###
| ###
| 1.6 |
2000-Oct-25 Wed
| 23
| 23.44
| 23
| 23.44
|
|
| ###
| ###
| 1.7 |
2000-Oct-24 Tue
| 22.55
| 23.4
| 22.55
| ###
| 125,529
| 2,884,028
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| 22.55
| ###
| 284,644
| ###
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 22.5
| ###
| 22.4
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2000-Oct-19 Thu
| 22.5
| 22.5
| 22.5
| 22.5
| 52,750
| 1,186,875
| ###
| ###
| 1.6 |
2000-Oct-18 Wed
| ###
| ###
| 22.5
| 22.5
|
|
| 31.2
| 31.2
| 1.6 |
2000-Oct-17 Tue
| ###
| ###
| 22.5
| ###
| 13,922
| 156,622
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 23
| 23.24
| 23
| 23
|
|
| 66.4
| 66.4
| 1.6 |
2000-Oct-13 Fri
| ###
| ###
| ###
| 22.7
|
|
| ###
| ###
| ### |
2000-Oct-12 Thu
| 22
| ###
| 22
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2000-Oct-11 Wed
| 21.55
| ###
| 21.55
| 22
| 47,025
| ###
| ###
| ###
| ### |
2000-Oct-10 Tue
| 21.4
| 21.5
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2000-Oct-09 Mon
| ###
| 21.4
| ###
| 21.4
| 13,887
| ###
| ###
| ###
| 1.5 |
2000-Oct-06 Fri
| ###
| 21.4
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2000-Oct-05 Thu
| ###
| 21.4
| ###
| ###
| 11,686
| 125,040
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| 21.483
| 21.483
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2000-Oct-03 Tue
| 21.5
| ###
| 21.45
| 21.45
| 2,970
| 31,853
| 29.5
| 29.5
| 1.5 |
2000-Oct-02 Mon
| 21.8
| 22
| 21.5
| 21.5
|
|
| ###
| ###
| 1.5 |
2000-Sep-29 Fri
| ###
| 21.55
| ###
| 21.55
|
|
| ###
| ###
| ### |
2000-Sep-28 Thu
| 20.5
| 21
| 20.5
| 21
|
|
| 82.4
| 82.4
| 1.5 |
2000-Sep-27 Wed
| 20.5
| 20.58
| 20
| 20.5
|
|
| 71.1
| 71.1
| 1.5 |
2000-Sep-26 Tue
| ###
| 20.78
| 20.2
| 20.7
| 32,985
| ###
| 78.8
| 78.8
| 1.5 |
2000-Sep-25 Mon
| 20.75
| 20.75
| 20.21
| 20.21
|
|
| ###
| ###
| ### |
2000-Sep-22 Fri
| 21
| 21
| 20.75
| 20.75
| 168,855
| 3,524,848
| 41.5
| 41.5
| 1.5 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 216,988
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 21.048
| 21.048
| 20.5
| 20.85
| 9,482
| 196,979
| 21.8
| 21.8
| ### |
2000-Sep-19 Tue
| 20.252
| 21
| 20.2
| ###
| 30,886
| 636,251
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 21.5
| ###
| ###
| 21.4
| 7,422
| 0
| ###
| ###
| 1.5 |
2000-Sep-14 Thu
| ###
| ###
| 21.5
| 21.5
| 26,177
| ###
| 36.5
| 36.5
| 1.5 |
2000-Sep-13 Wed
| 21.425
| 21.55
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2000-Sep-12 Tue
| 21.58
| 21.58
| 21.45
| 21.45
| 40,083
| 862,385
| ###
| ###
| 1.5 |
2000-Sep-11 Mon
| ###
| ###
| 21.51
| 21.55
|
|
| 41.6
| 41.6
| ### |
2000-Sep-08 Fri
| 21.984
| 22
| 21.5
| 21.55
| 25,520
| ###
| ###
| ###
| ### |
2000-Sep-07 Thu
| 22.7
| 22.8
| ###
| 22
|
|
| 16.7
| 16.7
| ### |
2000-Sep-06 Wed
| ###
| 22.7
| ###
| 22.7
| 7,175
| ###
| 79.5
| 79.5
| ### |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 17,754
| 0
| 15.6
| 15.6
| 0.0 |
2000-Sep-04 Mon
| 22.7
| 22.7
| 22.41
| 22.7
|
|
| ###
| ###
| ### |
2000-Sep-01 Fri
| ###
| 22.8
| ###
| 22.7
|
|
| 74.6
| 74.6
| ### |
2000-Aug-31 Thu
| 22.55
| ###
| 22.5
| 22.5
| 18,242
| 205,222
| 43.6
| 43.6
| 1.6 |
2000-Aug-30 Wed
| ###
| 22.75
| 22.55
| 22.55
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| 22.8
| 22.8
| 22.71
| 22.71
| 10,056
| 228,824
| ###
| ###
| 1.6 |
2000-Aug-28 Mon
| 22.957
| 22.957
| 22.81
| 22.89
|
|
| ###
| ###
| ### |
2000-Aug-25 Fri
| ###
| ###
| 22.75
| 22.75
| 12,887
| 146,589
| 31.1
| 31.1
| 1.6 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 20,824
| 0
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| 23.2
| 23.28
|
|
| ###
| ###
| 1.7 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
| 21,577
| 0
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| 22.5
| ###
| 22.5
| 22.75
| 19,047
| 214,278
| ###
| ###
| 1.6 |
2000-Aug-18 Fri
| 22
| ###
| 22
| 22.5
| 14,824
| ###
| 87.0
| 87.0
| 1.6 |
2000-Aug-17 Thu
| 22
| 22
| ###
| ###
| 14,187
| 156,057
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 22
| 22
| 21.75
| 21.75
|
|
| ###
| ###
| ### |
2000-Aug-15 Tue
| 22
| 22
| ###
| 22
|
|
| 73.2
| 73.2
| ### |
2000-Aug-14 Mon
| 21.5
| ###
| 21.5
| ###
| 11,020
| ###
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 21.45
| 21.49
| ###
| 21.45
| 105,881
| ###
| ###
| ###
| 1.5 |
2000-Aug-10 Thu
| 21.25
| 21.5
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2000-Aug-09 Wed
| 21
| ###
| ###
| 21.25
| 16,987
| 0
| 79.6
| 79.6
| 1.5 |
2000-Aug-08 Tue
| 21.45
| 21.45
| 20.73
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2000-Aug-07 Mon
| 21
| ###
| 21
| 21.44
|
|
| ###
| ###
| ### |
2000-Aug-04 Fri
| 20.2
| 21.5
| 20
| 21
|
|
| ###
| ###
| 1.5 |
2000-Aug-03 Thu
| 20
| 20.2
| 20
| ###
| 30,485
| 612,748
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 19.44
| 20
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 19.245
| 19.4
| 19.245
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| 19.2
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| 18.85
| ###
| 56,352
| ###
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 18.85
| ###
| 18.85
| 18.85
|
|
| 76.0
| 76.0
| ### |
2000-Jul-26 Wed
| 18.85
| 18.85
| 18.8
| 18.85
| 14,444
| ###
| 71.1
| 71.1
| ### |
2000-Jul-25 Tue
| 18.974
| 18.974
| ###
| 18.81
|
|
| ###
| ###
| ### |
2000-Jul-24 Mon
| 19.2
| 19.2
| ###
| ###
| 4,854
| ###
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 17,186
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 35,856
| 0
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| 19.4
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2000-Jul-17 Mon
| ###
| 19.42
| 19.26
| 19.26
| 20,450
| ###
| 35.6
| 35.6
| 1.4 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
| 45,053
| 0
| 62.9
| 62.9
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 19.2
| 19.29
| 13,285
| ###
| ###
| ###
| 1.4 |
2000-Jul-10 Mon
| 19.2
| ###
| 19.2
| 19.25
| 10,287
| 98,755
| ###
| ###
| 1.4 |
2000-Jul-07 Fri
| ###
| 19.2
| ###
| 19.2
|
|
| 73.4
| 73.4
| ### |
2000-Jul-06 Thu
| 18.8
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| 18.7
| 18.75
| 18.7
| 18.75
| 6,375
| 119,371
| ###
| ###
| ### |
2000-Jul-04 Tue
| 18.71
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 40,185
| 0
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 18.7
| ###
| 18.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| 18.55
| ###
| 18.55
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Jun-28 Wed
| ###
| 18.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 18.5
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 18.25
| 18.5
| 18.2
| 18.2
|
|
| ###
| ###
| ### |
2000-Jun-23 Fri
| 18.5
| 18.5
| 18.25
| 18.25
| 3,885
| 71,386
| 20.8
| 20.8
| ### |
2000-Jun-22 Thu
| 18.25
| 18.28
| 18.25
| 18.25
| 2,788
| 50,922
| 66.8
| 66.8
| ### |
2000-Jun-21 Wed
| ###
| 18.25
| ###
| 18.25
| 56,379
| 514,458
| ###
| ###
| ### |
2000-Jun-20 Tue
| 18.2
| ###
| ###
| ###
| 44,122
| 0
| 42.8
| 42.8
| 0.0 |
2000-Jun-19 Mon
| 18.246
| 18.25
| ###
| ###
| 92,050
| 839,956
| 40.3
| 40.3
| 0.0 |
2000-Jun-16 Fri
| ###
| 18.25
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2000-Jun-15 Thu
| 18.2
| 18.2
| ###
| ###
| 53,085
| 483,073
| 35.5
| 35.5
| 0.0 |
2000-Jun-14 Wed
| ###
| 18.2
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| 18.2
| ###
| ###
| 20,558
| 187,077
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 69,350
| 0
| 65.0
| 65.0
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Jun-06 Tue
| 18.427
| 18.427
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2000-Jun-05 Mon
| 18.5
| ###
| 18.5
| ###
| 4,650
| ###
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| 18.25
| 18.25
| 2,846
| ###
| 12.2
| 12.2
| ### |
2000-Jun-01 Thu
| 19.45
| 19.45
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2000-May-31 Wed
| ###
| 19.45
| ###
| 19.45
| 7,780
| ###
| ###
| ###
| ### |
2000-May-30 Tue
| 18.2
| 18.75
| 18.2
| 18.75
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| ###
| 18.2
| ###
| 18.2
| 2,488
| 22,640
| 75.5
| 75.5
| ### |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 34,656
| 0
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2000-May-22 Mon
| 18.4
| 18.4
| ###
| ###
| 21,825
| 200,789
| 28.6
| 28.6
| 0.0 |
2000-May-19 Fri
| ###
| 18.5
| ###
| 18.5
| 21,743
| 201,122
| ###
| ###
| ### |
2000-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2000-May-17 Wed
| 19.5
| 19.5
| 18.75
| ###
| 148,675
| ###
| 17.5
| 17.5
| 0.0 |
2000-May-16 Tue
| 19.759
| 19.759
| 19.59
| ###
| 4,455
| 87,649
| 37.6
| 37.6
| 0.0 |
2000-May-15 Mon
| ###
| 19.75
| 19.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| 19.8
| 19.8
| 19.5
| 19.75
|
|
| 30.0
| 30.0
| ### |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| 20
| ###
| ###
| 20
| 9,182
| 0
| ###
| ###
| 1.4 |
2000-May-09 Tue
| 19.75
| 20.5
| 19.75
| 20
|
|
| ###
| ###
| 1.4 |
2000-May-08 Mon
| 19.547
| 19.75
| 19.4
| 19.75
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 19.8
| 19.8
| ###
| 19.75
|
|
| 25.6
| 25.6
| ### |
2000-May-04 Thu
| ###
| ###
| 19.82
| 19.82
|
|
| ###
| ###
| 1.4 |
2000-May-03 Wed
| 19.258
| 20.5
| 19.258
| 20.45
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| ###
| 19.4
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2000-May-01 Mon
| 18.75
| ###
| 18.75
| ###
| 2,989
| 28,021
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 18.75
| 18.75
| 18.75
| 18.75
|
|
| 62.4
| 62.4
| ### |
2000-Apr-27 Thu
| 18.5
| 18.7
| 18.5
| 18.5
| 20,175
| 375,255
| ###
| ###
| ### |
2000-Apr-26 Wed
| 18.5
| ###
| 18.5
| 18.5
|
|
| 73.5
| 73.5
| ### |
2000-Apr-25 Tue
| 18.7
| 18.7
| 18.7
| 18.7
| 0
|
|
|
| 1.3 |
2000-Apr-24 Mon
| 18.7
| 18.7
| 18.7
| 18.7
| 0
|
|
|
| 1.3 |
2000-Apr-21 Fri
| 18.7
| 18.7
| 18.7
| 18.7
| 0
|
|
|
| 1.3 |
2000-Apr-20 Thu
| ###
| ###
| 18.5
| 18.7
| 10,125
| 93,656
| ###
| ###
| 1.3 |
2000-Apr-19 Wed
| 18.5
| ###
| 18.5
| 18.8
| 13,574
| 125,559
| 85.9
| 85.9
| 1.3 |
2000-Apr-18 Tue
| ###
| 18.5
| ###
| 18.2
| 55,959
| 517,620
| 74.4
| 74.4
| ### |
2000-Apr-17 Mon
| ###
| ###
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 19.7
| 19.7
| ###
| 19.2
|
|
| 24.2
| 24.2
| ### |
2000-Apr-12 Wed
| ###
| ###
| 18.75
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2000-Apr-11 Tue
| 18.77
| 18.85
| 18.7
| 18.8
| 8,450
| 158,648
| ###
| ###
| 1.3 |
2000-Apr-07 Fri
| ###
| ###
| 18.5
| 18.7
|
|
| ###
| ###
| 1.3 |
2000-Apr-06 Thu
| 18.55
| 18.8
| 18.5
| 18.5
| 60,957
| 1,136,848
| 30.2
| 30.2
| ### |
2000-Apr-05 Wed
| 18.581
| 18.79
| 18.49
| 18.79
| 39,585
| ###
| ###
| ###
| 1.3 |
2000-Apr-04 Tue
| 18.45
| 18.8
| ###
| 18.79
| 12,959
| ###
| 85.2
| 85.2
| 1.3 |
2000-Apr-03 Mon
| ###
| 18.5
| ###
| 18.45
| 68,171
| 630,581
| 46.4
| 46.4
| 1.3 |
2000-Mar-31 Fri
| 17.8
| 18.25
| 17.7
| 18.25
| 23,343
| ###
| ###
| ###
| ### |
2000-Mar-30 Thu
| 18.2
| 18.2
| 17.8
| 17.85
|
|
| ###
| ###
| 1.3 |
2000-Mar-29 Wed
| ###
| 18.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2000-Mar-28 Tue
| 18.25
| ###
| ###
| 18.2
| 3,620
| 0
| ###
| ###
| ### |
2000-Mar-24 Fri
| 18.7
| 18.7
| 17.7
| 17.7
| 11,681
| ###
| 7.4
| 7.4
| 1.3 |
2000-Mar-23 Thu
| ###
| ###
| ###
| 18.7
| 32,378
| 0
| 88.3
| 88.3
| 1.3 |
2000-Mar-22 Wed
| 17.349
| ###
| 17.349
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| 17.45
| ###
| ###
| 10,452
| ###
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| 17.25
| 17.45
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 17.25
| ###
| 17.2
| 17.25
|
|
| ###
| ###
| 1.2 |
2000-Mar-16 Thu
| ###
| ###
| ###
| 17.2
| 13,457
| 0
| 66.4
| 66.4
| 1.2 |
2000-Mar-15 Wed
| ###
| 17.25
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2000-Mar-14 Tue
| ###
| 17.2
| ###
| 17.2
| 7,450
| 64,070
| 73.9
| 73.9
| 1.2 |
2000-Mar-13 Mon
| ###
| 17.25
| 17.2
| 17.2
|
|
| 38.4
| 38.4
| 1.2 |
2000-Mar-10 Fri
| 17.25
| ###
| 17.2
| 17.2
| 157,875
| 1,357,725
| ###
| ###
| 1.2 |
2000-Mar-09 Thu
| ###
| 17.27
| ###
| 17.2
| 37,723
| ###
| 65.1
| 65.1
| 1.2 |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2000-Mar-07 Tue
| 17.347
| 17.4
| 17.2
| 17.2
|
|
| ###
| ###
| 1.2 |
2000-Mar-06 Mon
| ###
| ###
| 17.26
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2000-Mar-03 Fri
| ###
| 17.4
| ###
| 17.22
|
|
| 42.6
| 42.6
| 1.2 |
2000-Mar-02 Thu
| ###
| ###
| ###
| 17.25
| 30,246
| 0
| 81.3
| 81.3
| 1.2 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 39,253
| 0
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 17.029
| ###
| 17.029
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2000-Feb-23 Wed
| 17.223
| 17.223
| ###
| ###
| 13,370
| ###
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| 17.25
| ###
| 282,441
| 2,436,053
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 17.51
| 17.7
| 17.5
| ###
| 14,881
| ###
| 69.8
| 69.8
| 0.0 |
2000-Feb-15 Tue
| 17.4
| ###
| 17.4
| 17.52
|
|
| 66.6
| 66.6
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| 17.4
| 159,123
| 0
| ###
| ###
| 1.2 |
2000-Feb-11 Fri
| 17.5
| 17.8
| 17.5
| 17.7
|
|
| 72.9
| 72.9
| 1.3 |
2000-Feb-10 Thu
| ###
| 17.74
| ###
| 17.5
| 163,349
| ###
| ###
| ###
| 1.3 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 21,579
| 0
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 17.151
| 18.55
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2000-Feb-07 Mon
| ###
| 18.2
| ###
| 17.2
|
|
| 87.2
| 87.2
| 1.2 |
2000-Feb-04 Fri
| ###
| 16.5
| ###
| 16.45
| 21,445
| 176,921
| 80.0
| 80.0
| 1.2 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 33,820
| 0
| 80.9
| 80.9
| 0.0 |
2000-Feb-02 Wed
| 15.7
| 15.7
| 15.49
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-Feb-01 Tue
| 15.5
| 15.85
| 15.5
| ###
| 19,144
| 300,082
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| 15.2
|
|
| 72.2
| 72.2
| 1.1 |
2000-Jan-28 Fri
| 14.85
| ###
| 14.85
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Jan-27 Thu
| 14.8
| ###
| 14.8
| 14.89
|
|
| 68.4
| 68.4
| ### |
2000-Jan-25 Tue
| 14.8
| 14.81
| 14.75
| 14.76
|
|
| ###
| ###
| 1.1 |
2000-Jan-24 Mon
| ###
| 14.85
| ###
| 14.8
| 15,742
| 116,884
| 73.7
| 73.7
| 1.1 |
2000-Jan-21 Fri
| 14.53
| ###
| 14.53
| ###
| 2,143
| ###
| 71.1
| 71.1
| 0.0 |
2000-Jan-20 Thu
| 14.53
| 14.53
| 14.5
| 14.53
|
|
| ###
| ###
| 1.0 |
2000-Jan-19 Wed
| ###
| 14.53
| ###
| 14.5
| 25,873
| ###
| 74.9
| 74.9
| 1.0 |
2000-Jan-18 Tue
| 14.5
| 14.5
| ###
| ###
| 6,077
| 44,058
| 26.6
| 26.6
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| 14.5
| 14.5
| 12,381
| ###
| ###
| ###
| 1.0 |
2000-Jan-14 Fri
| ###
| ###
| 14.26
| 14.5
| 7,473
| 53,282
| 30.1
| 30.1
| 1.0 |
2000-Jan-13 Thu
| 14.5
| ###
| 14.5
| ###
| 11,620
| 84,245
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| 14.5
| 14.8
| 14.5
| 14.55
|
|
| 69.8
| 69.8
| ### |
2000-Jan-11 Tue
| 13.8
| 14.87
| 13.8
| 14.55
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 13.22
| ###
| 13.22
| ###
| 26,470
| ###
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 13.225
| 13.225
| ###
| 13.2
| 5,720
| 37,823
| 42.3
| 42.3
| 0.9 |
2000-Jan-06 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| 75.5
| 75.5
| 0.9 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 23,882
| 0
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
| 6,778
| 0
| 71.5
| 71.5
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 3,685
| 0
| 37.1
| 37.1
| 0.0 |
1999-Dec-22 Wed
| 13.055
| ###
| 13.055
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 13.147
| 13.2
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1999-Dec-16 Thu
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 28,055
| 0
| 77.0
| 77.0
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
1999-Dec-09 Thu
| ###
| 13.2
| ###
| ###
| 11,059
| 72,989
| 73.6
| 73.6
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 21,888
| 0
| 21.4
| 21.4
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
| 14,020
| 0
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 12,678
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 17,825
| 0
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 8,950
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
| 7,220
| 0
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| ###
| 13.4
| 13.2
| 13.2
| 14,979
| 199,220
| ###
| ###
| 0.9 |
1999-Nov-17 Wed
| ###
| 13.4
| ###
| 13.4
| 22,525
| ###
| ###
| ###
| 1.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 15,785
| 0
| 34.9
| 34.9
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 17,879
| 0
| 65.1
| 65.1
| 0.0 |
1999-Nov-09 Tue
| 13.2
| 13.2
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
1999-Nov-08 Mon
| 13.25
| 13.25
| ###
| 13.2
| 36,228
| ###
| ###
| ###
| 0.9 |
1999-Nov-05 Fri
| 13.7
| 13.7
| 13.25
| 13.25
|
|
| 10.2
| 10.2
| ### |
1999-Nov-04 Thu
| ###
| ###
| 13.7
| 13.75
| 10,849
| ###
| ###
| ###
| 1.0 |
1999-Nov-03 Wed
| ###
| 13.84
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| 13.75
| 13.75
| 10,740
| ###
| 28.0
| 28.0
| 1.0 |
1999-Oct-29 Fri
| ###
| ###
| 13.8
| ###
| 96,745
| 667,540
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| 13.85
| 13.59
| 13.85
|
|
| 71.8
| 71.8
| ### |
1999-Oct-27 Wed
| ###
| 13.55
| 13.29
| 13.55
|
|
| 82.3
| 82.3
| 1.0 |
1999-Oct-26 Tue
| 13.652
| 13.652
| ###
| 13.5
| 27,671
| 188,882
| 25.9
| 25.9
| 1.0 |
1999-Oct-25 Mon
| 13.75
| 13.8
| 13.7
| 13.75
| 18,922
| 260,177
| ###
| ###
| 1.0 |
1999-Oct-22 Fri
| 13.2
| 13.75
| 13.2
| 13.5
| 19,676
| ###
| ###
| ###
| 1.0 |
1999-Oct-21 Thu
| 13.25
| ###
| ###
| ###
| 28,840
| 0
| 33.7
| 33.7
| 0.0 |
1999-Oct-20 Wed
| 12.79
| ###
| 12.79
| ###
| 41,327
| 264,286
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 12.45
| 12.8
| 12.45
| 12.79
| 38,745
| 489,155
| 91.1
| 91.1
| ### |
1999-Oct-18 Mon
| ###
| ###
| 12.4
| 12.4
|
|
| 14.3
| 14.3
| 0.9 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| 12.41
| 12.41
| 13,681
| ###
| 13.6
| 13.6
| ### |
1999-Oct-13 Wed
| ###
| ###
| ###
| 12.7
|
|
| 18.0
| 18.0
| 0.9 |
1999-Oct-12 Tue
| 12.24
| ###
| 12.24
| ###
| 41,450
| 253,674
| 94.8
| 94.8
| 0.0 |
1999-Oct-11 Mon
| ###
| 12.24
| ###
| 12.24
|
|
| 88.2
| 88.2
| 0.9 |
1999-Oct-08 Fri
| ###
| 11.8
| ###
| 11.8
| 30,745
| ###
| ###
| ###
| 0.8 |
1999-Oct-07 Thu
| 11.25
| 11.55
| 11.25
| 11.55
| 12,625
| 143,925
| ###
| ###
| 0.8 |
1999-Oct-06 Wed
| ###
| ###
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 11.789
| 11.789
| ###
| ###
| 4,945
| 29,148
| 9.4
| 9.4
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| 11.8
| 11.8
|
|
| 25.7
| 25.7
| 0.8 |
1999-Oct-01 Fri
| 11.5
| 12.2
| 11.5
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1999-Sep-30 Thu
| 11.25
| 11.8
| 11.25
| 11.7
| 57,522
| 662,941
| 89.9
| 89.9
| 0.8 |
1999-Sep-29 Wed
| 10.8
| 11.25
| 10.8
| 11.25
| 28,955
| 319,228
| 91.8
| 91.8
| ### |
1999-Sep-27 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1999-Sep-24 Fri
| ###
| 10.2
| ###
| 10.2
| 2,445
| ###
| 84.8
| 84.8
| 0.7 |
1999-Sep-23 Thu
| 10.4
| 10.4
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 10.45
| 10.5
| ###
| 10.4
|
|
| 25.6
| 25.6
| 0.7 |
1999-Sep-21 Tue
| 10.5
| 10.5
| 10.4
| 10.5
| 8,372
| 87,487
| ###
| ###
| 0.8 |
1999-Sep-20 Mon
| 10.7
| 10.7
| 10.5
| 10.5
| 5,747
| ###
| ###
| ###
| 0.8 |
1999-Sep-17 Fri
| 10.771
| 10.85
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
1999-Sep-16 Thu
| ###
| ###
| ###
| 10.77
|
|
| 84.3
| 84.3
| ### |
1999-Sep-15 Wed
| 10.4
| 10.5
| 10.4
| 10.5
|
|
| 82.7
| 82.7
| 0.8 |
1999-Sep-14 Tue
| ###
| 10.49
| ###
| 10.4
| 15,674
| ###
| 69.8
| 69.8
| 0.7 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
| 14,187
| 0
| 74.1
| 74.1
| 0.0 |
1999-Sep-10 Fri
| ###
| 10.4
| ###
| 10.2
| 24,048
| 125,049
| ###
| ###
| 0.7 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 9.45
| ###
| 9.45
| 9.945
|
|
| 96.4
| 96.4
| ### |
1999-Sep-03 Fri
| 9.349
| 9.44
| ###
| 9.4
|
|
| 79.5
| 79.5
| ### |
1999-Sep-02 Thu
| 9.2
| ###
| 9.2
| ###
| 34,787
| 160,020
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
1999-Aug-31 Tue
| ###
| 9.2
| ###
| ###
| 3,951
| 18,174
| 74.2
| 74.2
| 0.0 |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
| 1,280
| 0
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 9.2
| 9.2
| ###
| 9.149
|
|
| 27.8
| 27.8
| ### |
1999-Aug-26 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
| 6,850
| 0
| 76.6
| 76.6
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 29,371
| 0
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| 9.043
| ###
| 9.043
| ###
| 33,278
| ###
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1999-Aug-13 Fri
| ###
| 9.2
| ###
| 9.2
| 3,855
| ###
| ###
| ###
| 0.7 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
| 8,780
| 0
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
| 13,050
| 0
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| 9.2
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Aug-06 Fri
| 9.45
| 9.49
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| 9.25
| ###
| 9.25
| ###
| 32,183
| 148,846
| 76.4
| 76.4
| 0.0 |
1999-Aug-04 Wed
| 9
| 9.45
| ###
| 9.25
| 37,327
| 176,370
| 89.8
| 89.8
| ### |
1999-Aug-03 Tue
| ###
| 9
| 8.75
| ###
| 29,842
| 264,847
| 83.4
| 83.4
| 0.0 |
1999-Aug-02 Mon
| 8.2
| ###
| 8.2
| 8.8
|
|
| ###
| ###
| 0.6 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 25,380
| 0
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 8
| ###
| 8
| 8
|
|
| 71.3
| 71.3
| ### |
1999-Jul-27 Tue
| 7.942
| ###
| 7.942
| 8
|
|
| 73.8
| 73.8
| ### |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
| 5,079
| 0
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| ###
| 8
| ###
| ###
| 18,375
| ###
| 83.1
| 83.1
| 0.0 |
1999-Jul-22 Thu
| 7.7
| ###
| 7.7
| ###
| 8,475
| 32,628
| 86.3
| 86.3
| 0.0 |
1999-Jul-21 Wed
| 7.45
| ###
| 7.45
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Jul-20 Tue
| 7.45
| 7.55
| 7.4
| 7.55
|
|
| 76.7
| 76.7
| ### |
1999-Jul-19 Mon
| 7.45
| 7.48
| 7.45
| 7.48
|
|
| 69.4
| 69.4
| 0.5 |
1999-Jul-16 Fri
| 7.45
| 7.48
| 7.4
| 7.4
| 13,976
| 103,981
| 35.6
| 35.6
| 0.5 |
1999-Jul-15 Thu
| 7.49
| 7.49
| 7.45
| 7.45
| 14,340
| ###
| 24.8
| 24.8
| 0.5 |
1999-Jul-14 Wed
| 7.47
| 7.49
| 7.47
| 7.49
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| 7.45
| 7.49
| 7.45
| 7.45
| 9,850
| 73,579
| ###
| ###
| 0.5 |
1999-Jul-12 Mon
| ###
| ###
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
| 7,280
| 0
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| 7.4
| 7.4
| ###
| ###
| 6,150
| 22,755
| ###
| ###
| 0.0 |
1999-Jul-07 Wed
| 7.43
| 7.43
| ###
| 7.4
|
|
| 32.0
| 32.0
| 0.5 |
1999-Jul-06 Tue
| 7.45
| 7.45
| 7.41
| 7.43
| 23,622
| ###
| 33.3
| 33.3
| ### |
1999-Jul-05 Mon
| ###
| 7.48
| ###
| 7.41
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
| 53,586
| 0
| 78.8
| 78.8
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| 7.25
| 7.25
| 63,056
| 228,578
| ###
| ###
| 0.5 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1999-Jun-24 Thu
| ###
| 7.4
| ###
| ###
| 9,350
| ###
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 7.27
| 7.27
| 7.25
| 7.27
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| 7.21
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 7.25
| 7.25
| ###
| ###
| 44,479
| ###
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 7.27
| 7.27
| 7.2
| 7.2
| 7,051
| ###
| ###
| ###
| 0.5 |
1999-Jun-17 Thu
| 7.27
| ###
| 7.26
| 7.27
| 8,449
| ###
| 70.3
| 70.3
| ### |
1999-Jun-16 Wed
| ###
| ###
| 7.2
| 7.2
|
|
| 21.3
| 21.3
| 0.5 |
1999-Jun-15 Tue
| 7.45
| 7.45
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
1999-Jun-11 Fri
| 7.5
| 7.5
| 7.49
| 7.49
| 2,985
| 22,372
| 33.5
| 33.5
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-09 Wed
| 7.7
| 7.7
| 7.7
| 7.7
| 8,670
| 66,759
| ###
| ###
| 0.6 |
1999-Jun-08 Tue
| ###
| 7.7
| ###
| 7.7
| 24,386
| 93,886
| ###
| ###
| 0.6 |
1999-Jun-07 Mon
| 7.55
| ###
| 7.55
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Jun-04 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 71.6
| 71.6
| 0.5 |
1999-Jun-03 Thu
| 7.49
| 7.5
| 7.49
| 7.5
| 7,785
| 58,348
| 68.4
| 68.4
| 0.5 |
1999-Jun-02 Wed
| 7.44
| 7.5
| 7.44
| 7.5
| 27,685
| ###
| ###
| ###
| 0.5 |
1999-Jun-01 Tue
| 7.44
| 7.44
| 7.44
| 7.44
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
1999-May-28 Fri
| ###
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
1999-May-27 Thu
| ###
| ###
| 7.2
| 7.2
| 5,050
| 18,180
| 23.2
| 23.2
| 0.5 |
1999-May-26 Wed
| 7.2
| 7.25
| ###
| 7.25
|
|
| 71.4
| 71.4
| 0.5 |
1999-May-25 Tue
| ###
| ###
| ###
| 7.25
|
|
| 27.9
| 27.9
| 0.5 |
1999-May-24 Mon
| 7.49
| 7.49
| 7.49
| 7.49
|
|
| 74.7
| 74.7
| ### |
1999-May-21 Fri
| 7.44
| 7.5
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
1999-May-20 Thu
| ###
| 7.45
| ###
| 7.45
| 6,845
| ###
| ###
| ###
| 0.5 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
| 8,050
| 0
| 15.4
| 15.4
| 0.0 |
1999-May-18 Tue
| 7.2
| 7.5
| 7.2
| 7.5
| 5,940
| 43,659
| 91.9
| 91.9
| 0.5 |
1999-May-17 Mon
| 7.4
| 7.4
| ###
| 7.24
| 25,020
| 92,574
| ###
| ###
| 0.5 |
1999-May-14 Fri
| 7.585
| 7.585
| 7.45
| 7.49
|
|
| 17.2
| 17.2
| ### |
1999-May-13 Thu
| 7.8
| 7.8
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| 7.76
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| ###
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
1999-May-07 Fri
| 7.8
| 7.8
| ###
| ###
| 10,340
| 40,326
| 26.4
| 26.4
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| 7.89
|
|
| ###
| ###
| ### |
1999-May-05 Wed
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
| 151,322
| 0
| 96.2
| 96.2
| 0.0 |
1999-May-03 Mon
| 6.8
| 7.25
| 6.8
| 7.25
|
|
| ###
| ###
| 0.5 |
1999-Apr-30 Fri
| ###
| 6.25
| ###
| 6.25
| 35,925
| ###
| ###
| ###
| ### |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| 5.85
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
| 16,523
| 0
| 27.7
| 27.7
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
| 2,140
| 0
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
1999-Apr-22 Thu
| 5.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 6
| 6
| ###
| ###
| 15,625
| 46,875
| 25.6
| 25.6
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 6
| 6
| 8,920
| ###
| ###
| ###
| 0.4 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 57,976
| 0
| 72.9
| 72.9
| 0.0 |
1999-Apr-16 Fri
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| 5.85
| 5.85
| 5.75
| 5.8
| 20,075
| ###
| ###
| ###
| 0.4 |
1999-Apr-14 Wed
| 5.88
| 5.89
| 5.75
| 5.75
| 56,120
| ###
| 14.6
| 14.6
| ### |
1999-Apr-13 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
1999-Apr-12 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| 6
| 6
| ###
| 6
| 4,257
| 12,771
| ###
| ###
| 0.4 |
1999-Apr-08 Thu
| ###
| 6
| ###
| 6
|
|
| 78.5
| 78.5
| 0.4 |
1999-Apr-07 Wed
| ###
| 6
| ###
| 6
| 16,679
| ###
| ###
| ###
| 0.4 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 4,240
| 0
| 10.7
| 10.7
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
| 63,925
| 0
| 81.0
| 81.0
| 0.0 |
1999-Mar-30 Tue
| 6
| ###
| 6
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| 6
| 6
| 135,251
| 405,753
| 13.1
| 13.1
| 0.4 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 50,276
| 0
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| 6.2
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| 6
| 6.2
| 6
| 6.2
|
|
| 93.8
| 93.8
| 0.4 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
| 76,941
| 0
| 89.4
| 89.4
| 0.0 |
1999-Mar-19 Fri
| 6
| 6
| 5.75
| 6
| 74,480
| 437,570
| 70.8
| 70.8
| 0.4 |
1999-Mar-18 Thu
| 5.75
| 6
| 5.7
| 6
| 570,949
| 3,340,051
| ###
| ###
| 0.4 |
1999-Mar-17 Wed
| 5.72
| 5.75
| 5.7
| 5.7
|
|
| 30.9
| 30.9
| 0.4 |
1999-Mar-16 Tue
| 5.7
| 5.75
| 5.7
| 5.7
|
|
| 74.0
| 74.0
| 0.4 |
1999-Mar-15 Mon
| 5.7
| 5.7
| ###
| ###
| 57,555
| ###
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| 5.7
| 5.71
| 5.7
| 5.7
| 3,940
| 22,477
| ###
| ###
| 0.4 |
1999-Mar-11 Thu
| 5.85
| 5.85
| 5.7
| 5.7
| 13,086
| 75,571
| 11.9
| 11.9
| 0.4 |
1999-Mar-10 Wed
| 5.7
| 5.85
| 5.7
| 5.85
| 38,845
| 224,329
| 91.1
| 91.1
| 0.4 |
1999-Mar-09 Tue
| 5.57
| ###
| 5.56
| ###
| 250,280
| 695,778
| 83.6
| 83.6
| 0.0 |
1999-Mar-08 Mon
| 5.8
| 5.8
| ###
| ###
| 5,006,780
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 6
| 6
| ###
| ###
| 7,440
| 22,320
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| 5.45
| ###
| 19,350
| 52,728
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| 5.45
| 5.45
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
1999-Mar-02 Tue
| ###
| ###
| 5.45
| 5.45
|
|
| 25.6
| 25.6
| ### |
1999-Mar-01 Mon
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 84.2
| 84.2
| 0.4 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1999-Feb-25 Thu
| 5.28
| ###
| 5.25
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1999-Feb-24 Wed
| 5.22
| 5.23
| 5.22
| 5.23
| 1,753
| 9,159
| ###
| ###
| ### |
1999-Feb-23 Tue
| 5.25
| 5.28
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
1999-Feb-22 Mon
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
1999-Feb-19 Fri
| 5.25
| 5.29
| 5.25
| 5.28
|
|
| 69.1
| 69.1
| 0.4 |
1999-Feb-18 Thu
| 5.25
| 5.25
| 5.22
| 5.25
| 6,521
| ###
| ###
| ###
| 0.4 |
1999-Feb-17 Wed
| 5.22
| 5.25
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
1999-Feb-16 Tue
| ###
| ###
| 5.25
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
| 3,287
| 0
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Feb-11 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 70.5
| 70.5
| ### |
1999-Feb-10 Wed
| ###
| ###
| 5.23
| 5.23
| 7,440
| 19,455
| ###
| ###
| ### |
1999-Feb-09 Tue
| ###
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
1999-Feb-08 Mon
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 5.2
| 5.2
| ###
| 5.2
| 11,140
| ###
| 73.8
| 73.8
| ### |
1999-Feb-04 Thu
| 5.28
| ###
| 5.28
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| 5.29
| 5,675
| 0
| ###
| ###
| 0.4 |
1999-Feb-02 Tue
| 5
| 5.5
| 5
| 5.5
| 6,528
| 34,272
| 97.5
| 97.5
| 0.4 |
1999-Feb-01 Mon
| ###
| 5
| ###
| 5
| 13,275
| 33,187
| ###
| ###
| 0.4 |
1999-Jan-29 Fri
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 2,125
| ###
| ###
| ###
| ### |
1999-Jan-27 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| 4.7
| 4.7
| 4.5
| ###
| 12,786
| ###
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| 4.8
| 4.8
| 4.7
| 4.8
| 6,685
| 31,753
| 70.6
| 70.6
| 0.3 |
1999-Jan-21 Thu
| 4.55
| 4.8
| 4.55
| 4.8
|
|
| ###
| ###
| 0.3 |
1999-Jan-20 Wed
| 4.5
| 4.55
| 4.49
| 4.55
| 38,070
| 172,076
| 80.5
| 80.5
| 0.3 |
1999-Jan-19 Tue
| 4.45
| 4.46
| 4.45
| 4.46
| 3,778
| ###
| 71.1
| 71.1
| 0.3 |
1999-Jan-18 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Jan-15 Fri
| ###
| 4.4
| ###
| ###
| 6,859
| 15,089
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| 87.1
| 87.1
| 0.3 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| ###
| 4.4
| ###
| ###
| 27,683
| ###
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
| 14,520
| 0
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| 4.4
| ###
| ###
| 25,780
| ###
| 72.6
| 72.6
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 2,079
| 0
| 28.4
| 28.4
| 0.0 |
1999-Jan-04 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1998-Dec-31 Thu
| ###
| 4.4
| ###
| 4.4
| 6,950
| ###
| ###
| ###
| 0.3 |
1998-Dec-30 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
1998-Dec-29 Tue
| ###
| ###
| 4.25
| 4.25
| 10,050
| 21,356
| ###
| ###
| ### |
1998-Dec-24 Thu
| ###
| ###
| 4.25
| 4.25
| 4,950
| ###
| ###
| ###
| ### |
1998-Dec-23 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Dec-21 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1998-Dec-18 Fri
| 4.25
| 4.4
| 4.24
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Dec-17 Thu
| 4.4
| 4.4
| ###
| 4.25
|
|
| 8.7
| 8.7
| ### |
1998-Dec-16 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.4
| 73.4
| 0.3 |
1998-Dec-15 Tue
| 4.5
| 4.5
| 4.46
| 4.46
| 2,875
| 12,880
| ###
| ###
| 0.3 |
1998-Dec-14 Mon
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 88.6
| 88.6
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| 90.9
| 90.9
| 0.3 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1998-Dec-04 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 19,150
| 0
| 77.0
| 77.0
| 0.0 |
1998-Nov-30 Mon
| 4
| 4
| ###
| 4
| 10,970
| 21,940
| 72.4
| 72.4
| 0.3 |
1998-Nov-27 Fri
| 4
| 4
| ###
| 4
|
|
| 70.4
| 70.4
| 0.3 |
1998-Nov-26 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 4,250
| 0
| 84.1
| 84.1
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
| 5,170
| 0
| 77.3
| 77.3
| 0.0 |
1998-Nov-23 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Nov-20 Fri
| 3.79
| 3.85
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Nov-19 Thu
| 3.8
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
1998-Nov-18 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 75.1
| 75.1
| ### |
1998-Nov-17 Tue
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
1998-Nov-16 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1998-Nov-13 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 5,250
| 19,425
| ###
| ###
| 0.3 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,224
| 0
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| 3.7
| ###
| ###
| 16,451
| ###
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| 3.8
| ###
| 3.8
|
|
| 91.7
| 91.7
| ### |
1998-Nov-06 Fri
| ###
| 3.7
| ###
| 3.7
| 2,650
| ###
| ###
| ###
| 0.3 |
1998-Nov-05 Thu
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1998-Nov-04 Wed
| ###
| ###
| 3.556
| 3.556
|
|
| 14.7
| 14.7
| 0.3 |
1998-Nov-03 Tue
| 3.56
| 3.56
| 3.5
| 3.5
| 3,750
| ###
| ###
| ###
| 0.3 |
1998-Nov-02 Mon
| 3.85
| 3.85
| 3.56
| 3.56
|
|
| 2.0
| 2.0
| 0.3 |
1998-Oct-30 Fri
| 3.5
| 3.8
| 3.5
| 3.8
|
|
| 96.8
| 96.8
| ### |
1998-Oct-29 Thu
| 3.4
| ###
| 3.4
| 3.5
| 15,750
| 26,775
| 89.2
| 89.2
| 0.3 |
1998-Oct-28 Wed
| 3.25
| ###
| 3.25
| ###
| 2,189
| 3,557
| 88.5
| 88.5
| 0.0 |
1998-Oct-27 Tue
| 3.25
| ###
| 3.25
| ###
| 9,174
| ###
| 93.9
| 93.9
| 0.0 |
1998-Oct-26 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 69.9
| 69.9
| 0.2 |
1998-Oct-23 Fri
| ###
| ###
| 3.23
| 3.25
| 750
| ###
| 17.5
| 17.5
| 0.2 |
1998-Oct-22 Thu
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Oct-21 Wed
| 3.2
| 3.23
| 3.2
| 3.2
| 25,920
| ###
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| 3.24
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-19 Mon
| 3.23
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-16 Fri
| ###
| 3.2
| ###
| 3.2
| 86,150
| 137,840
| 86.7
| 86.7
| 0.2 |
1998-Oct-15 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
1998-Oct-14 Wed
| 3.2
| 3.2
| ###
| 3.2
| 4,288
| ###
| ###
| ###
| 0.2 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1998-Oct-12 Mon
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1998-Oct-08 Thu
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
1998-Oct-07 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 8,225
| 0
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1998-Sep-30 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 76.8
| 76.8
| 0.2 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
| 12,928
| 0
| 89.1
| 89.1
| 0.0 |
1998-Sep-23 Wed
| ###
| ###
| ###
| ###
| 3,422
| 0
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
| 11,151
| 0
| 82.4
| 82.4
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| 3
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| 3.2
| 3.2
| ###
| ###
| 2,150
| 3,440
| 31.3
| 31.3
| 0.0 |
1998-Sep-16 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| 3.25
| 3.27
| 3.2
| 3.21
|
|
| 17.1
| 17.1
| ### |
1998-Sep-14 Mon
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| 70.4
| 70.4
| 0.2 |
1998-Sep-11 Fri
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1998-Sep-10 Thu
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
1998-Sep-04 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Sep-03 Thu
| 3
| ###
| 3
| ###
| 7,759
| ###
| 76.7
| 76.7
| 0.0 |
1998-Sep-02 Wed
| ###
| 3
| ###
| 3
|
|
| 89.4
| 89.4
| 0.2 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
| 9,750
| 0
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 12,550
| 0
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 6,625
| 0
| 21.2
| 21.2
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1998-Aug-25 Tue
| 3.25
| 3.25
| 3.2
| 3.2
| 5,325
| 17,173
| 16.6
| 16.6
| 0.2 |
1998-Aug-24 Mon
| 3.2
| 3.25
| 3.2
| 3.25
| 7,277
| ###
| ###
| ###
| 0.2 |
1998-Aug-21 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 73.1
| 73.1
| 0.2 |
1998-Aug-20 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 4,585
| ###
| 70.3
| 70.3
| 0.2 |
1998-Aug-19 Wed
| 3.2
| 3.25
| 3.2
| 3.2
| 9,723
| 31,356
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-17 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Aug-14 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 85.9
| 85.9
| 0.2 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,325
| 0
| 80.2
| 80.2
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
| 6,750
| 0
| 81.0
| 81.0
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 6,580
| 0
| 17.6
| 17.6
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 8,120
| 0
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 2,680
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
| 3,120
| 0
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| 3.029
| ###
| 3.029
| ###
| 45,625
| ###
| 89.3
| 89.3
| 0.0 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
| 1,882
| 0
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
| 24,050
| 0
| 84.4
| 84.4
| 0.0 |
1998-Jul-03 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
| 10,274
| 0
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| 2.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1998-Jun-18 Thu
| 2.845
| ###
| 2.845
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1998-Jun-17 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.7
| 71.7
| ### |
1998-Jun-11 Thu
| 3
| ###
| 3
| 3
| 8,589
| 12,883
| 83.3
| 83.3
| 0.2 |
1998-Jun-10 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1998-Jun-09 Tue
| ###
| ###
| 3
| 3
| 11,778
| ###
| 17.6
| 17.6
| 0.2 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| 3.25
| ###
| 3.25
| 42,850
| ###
| 89.4
| 89.4
| 0.2 |
1998-May-28 Thu
| ###
| 3.2
| ###
| 3.2
| 5,150
| 8,240
| 82.1
| 82.1
| 0.2 |
1998-May-27 Wed
| ###
| 3.2
| ###
| 3.2
| 5,950
| 9,520
| ###
| ###
| 0.2 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
| 4,050
| 0
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 6,850
| 0
| 15.1
| 15.1
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1998-May-18 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1998-May-15 Fri
| 3.2
| 3.25
| ###
| 3.25
|
|
| 83.3
| 83.3
| 0.2 |
1998-May-14 Thu
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| 32.8
| 32.8
| ### |
1998-May-13 Wed
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
1998-May-11 Mon
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| 72.0
| 72.0
| 0.2 |
1998-May-08 Fri
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 18.4
| 18.4
| 0.2 |
1998-May-07 Thu
| 3.2
| ###
| 3.2
| ###
| 21,973
| 35,156
| 91.9
| 91.9
| 0.0 |
1998-May-06 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 89.3
| 89.3
| 0.0 |
1998-May-05 Tue
| 3.21
| ###
| 3.21
| ###
| 8,750
| 14,043
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 3.143
| 3.2
| 3.143
| 3.2
| 13,875
| ###
| 88.9
| 88.9
| 0.2 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
| 11,348
| 0
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
| 775
| 0
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
| 16,448
| 0
| 89.7
| 89.7
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
| 5,959
| 0
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 3.049
| ###
| 3.049
| ###
| 11,182
| 17,046
| 75.9
| 75.9
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| 3.043
| ###
| ###
| ###
| 7,280
| 0
| 19.7
| 19.7
| 0.0 |
1998-Apr-20 Mon
| 3
| ###
| 3
| 3
| 50,289
| ###
| ###
| ###
| 0.2 |
1998-Apr-17 Fri
| 3
| 3
| 3
| 3
| 11,082
| 33,246
| 76.1
| 76.1
| 0.2 |
1998-Apr-16 Thu
| ###
| ###
| ###
| 3
| 15,550
| 0
| 21.7
| 21.7
| 0.2 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| 3
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| 3
| ###
| 3
| ###
|
|
| 90.8
| 90.8
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-Mar-09 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| 3
| 3
|
|
| 36.4
| 36.4
| 0.2 |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
| 14,550
| 0
| 23.9
| 23.9
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
| 555,220
| 0
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 2.85
| ###
| 2.85
| ###
| 4,441
| 6,328
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| 2.78
| 2.84
| 2.78
| 2.83
| 18,257
| ###
| 84.5
| 84.5
| 0.2 |
1998-Feb-26 Thu
| ###
| 2.78
| ###
| 2.78
|
|
| 97.9
| 97.9
| 0.2 |
1998-Feb-25 Wed
| 2.55
| ###
| 2.55
| ###
| 3,876
| 4,941
| 86.0
| 86.0
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| 2.55
| 2.55
| 17,124
| ###
| 15.5
| 15.5
| 0.2 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
| 2,940
| 0
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
| 7,579
| 0
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
| 8,747
| 0
| 86.7
| 86.7
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| 2.58
| ###
| 14,453
| 18,644
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1998-Jan-30 Fri
| 2.71
| 2.72
| ###
| ###
| 5,279
| 7,179
| 5.7
| 5.7
| 0.0 |
1998-Jan-29 Thu
| 2.7
| 2.71
| 2.7
| 2.71
| 11,327
| ###
| 68.5
| 68.5
| ### |
1998-Jan-28 Wed
| 2.7
| 2.7
| ###
| 2.7
| 18,278
| 24,675
| 71.5
| 71.5
| 0.2 |
1998-Jan-27 Tue
| 2.7
| 2.7
| ###
| ###
| 5,689
| 7,680
| ###
| ###
| 0.0 |
1998-Jan-23 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 65.5
| 65.5
| 0.2 |
1998-Jan-22 Thu
| 2.7
| 2.72
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
1998-Jan-21 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| 2.72
| 2.74
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
1998-Jan-16 Fri
| 2.7
| 2.75
| ###
| 2.75
|
|
| 80.6
| 80.6
| ### |
1998-Jan-15 Thu
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Jan-14 Wed
| 2.5
| 2.58
| 2.5
| 2.58
|
|
| 90.7
| 90.7
| 0.2 |
1998-Jan-13 Tue
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| 75.1
| 75.1
| 0.2 |
1998-Jan-12 Mon
| ###
| ###
| 2.45
| 2.5
| 37,840
| 46,354
| 12.1
| 12.1
| 0.2 |
1998-Jan-09 Fri
| 2.71
| 2.71
| ###
| ###
| 23,120
| 31,327
| 33.0
| 33.0
| 0.0 |
1998-Jan-08 Thu
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| 2.78
| 2.8
| 2.78
| 2.8
| 8,428
| ###
| ###
| ###
| 0.2 |
1998-Jan-06 Tue
| 2.85
| 2.85
| 2.8
| 2.8
| 9,775
| ###
| ###
| ###
| 0.2 |
1998-Jan-05 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 10,725
| ###
| 67.8
| 67.8
| ### |
1998-Jan-02 Fri
| 2.88
| ###
| 2.85
| 2.85
|
|
| 14.3
| 14.3
| ### |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
| 8,159
| 0
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
| 3,540
| 0
| 18.5
| 18.5
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| 3
| 3
|
|
| 25.5
| 25.5
| 0.2 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1997-Dec-18 Thu
| ###
| 3
| ###
| ###
| 5,526
| 8,289
| 89.5
| 89.5
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
| 6,370
| 0
| ###
| ###
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| 95.3
| 95.3
| 0.2 |
1997-Dec-05 Fri
| 3.25
| 3.25
| 3.23
| 3.23
| 5,025
| 16,281
| 21.1
| 21.1
| ### |
1997-Dec-04 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| 3.41
| 3.41
| ###
| 3.41
| 7,385
| ###
| ###
| ###
| ### |
1997-Dec-02 Tue
| 3.4
| 3.41
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
1997-Dec-01 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Nov-28 Fri
| ###
| 3.25
| ###
| 3.25
| 4,775
| 7,759
| 88.9
| 88.9
| 0.2 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1997-Nov-25 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 79.0
| 79.0
| ### |
1997-Nov-24 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 76.1
| 76.1
| 0.2 |
1997-Nov-21 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| 2.55
| 2.58
| 2.55
| 2.58
| 44,840
| ###
| ###
| ###
| 0.2 |
1997-Nov-18 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 79.2
| 79.2
| 0.2 |
1997-Nov-17 Mon
| ###
| ###
| 2.5
| 2.55
| 10,150
| 12,687
| 16.0
| 16.0
| 0.2 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
| 16,041
| 0
| 25.0
| 25.0
| 0.0 |
1997-Nov-12 Wed
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| 23.3
| 23.3
| ### |
1997-Nov-11 Tue
| ###
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 2.72
| 2.8
| 2.7
| 2.8
| 12,985
| ###
| ###
| ###
| 0.2 |
1997-Nov-07 Fri
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Nov-06 Thu
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Nov-05 Wed
| 2.85
| 2.85
| 2.82
| 2.82
| 39,650
| ###
| 19.8
| 19.8
| ### |
1997-Nov-04 Tue
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1997-Nov-03 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1997-Oct-31 Fri
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| 3.221
| 3.221
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Oct-29 Wed
| ###
| 3.25
| ###
| 3.2
| 34,775
| ###
| 71.7
| 71.7
| 0.2 |
1997-Oct-28 Tue
| ###
| ###
| 2.5
| ###
| 22,950
| 28,687
| 34.6
| 34.6
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 3.25
| 3.25
| 38,540
| 62,627
| 45.9
| 45.9
| 0.2 |
1997-Oct-24 Fri
| 3.426
| 3.426
| ###
| ###
| 8,621
| ###
| 14.7
| 14.7
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| 3.5
| 3.5
| 19,579
| ###
| 32.6
| 32.6
| 0.3 |
1997-Oct-22 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
| 721
| 0
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
| 3,429
| 0
| 24.6
| 24.6
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
| 13,329
| 0
| 34.4
| 34.4
| 0.0 |
1997-Oct-15 Wed
| ###
| 3.71
| ###
| 3.71
|
|
| 81.1
| 81.1
| ### |
1997-Oct-14 Tue
| 3.72
| 3.72
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| 3.8
| 3.8
| 7,021
| ###
| 29.5
| 29.5
| ### |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-02 Thu
| 3.84
| 3.84
| 3.8
| 3.8
| 8,250
| ###
| 24.5
| 24.5
| ### |
1997-Oct-01 Wed
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
1997-Sep-30 Tue
| ###
| ###
| 3.81
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| 3.8
| 3.81
| 3.8
| 3.81
|
|
| 73.8
| 73.8
| 0.3 |
1997-Sep-26 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Sep-25 Thu
| 3.78
| 3.78
| 3.7
| 3.7
| 7,520
| 28,124
| ###
| ###
| 0.3 |
1997-Sep-24 Wed
| 3.78
| 3.78
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Sep-23 Tue
| 3.8
| 3.8
| 3.75
| 3.78
|
|
| 30.2
| 30.2
| 0.3 |
1997-Sep-22 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 65.2
| 65.2
| ### |
1997-Sep-19 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 1,250
| ###
| 68.9
| 68.9
| 0.3 |
1997-Sep-18 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 72.4
| 72.4
| 0.3 |
1997-Sep-17 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Sep-16 Tue
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 86.3
| 86.3
| 0.3 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
| 17,440
| 0
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Sep-09 Tue
| 3.75
| ###
| 3.75
| ###
| 44,070
| ###
| 95.0
| 95.0
| 0.0 |
1997-Sep-08 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Sep-05 Fri
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| 88.0
| 88.0
| ### |
1997-Sep-04 Thu
| ###
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
1997-Sep-03 Wed
| 3.82
| 3.85
| 3.8
| 3.8
|
|
| 25.9
| 25.9
| ### |
1997-Sep-02 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 75.0
| 75.0
| 0.3 |
1997-Sep-01 Mon
| 3.85
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| 4
| ###
| ###
| 12,980
| ###
| 71.4
| 71.4
| 0.0 |
1997-Aug-26 Tue
| ###
| 4
| ###
| ###
| 5,840
| 11,680
| 74.7
| 74.7
| 0.0 |
1997-Aug-25 Mon
| 4
| 4
| 4
| 4
|
|
| 70.4
| 70.4
| 0.3 |
1997-Aug-22 Fri
| ###
| 4
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-Aug-21 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 4
| 4
| ###
| ###
| 9,380
| ###
| 20.4
| 20.4
| 0.0 |
1997-Aug-19 Tue
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| 90.3
| 90.3
| ### |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
| 20,580
| 0
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| 3.7
| 3.75
| 3.7
| 3.75
| 14,120
| ###
| ###
| ###
| 0.3 |
1997-Aug-14 Thu
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Aug-13 Wed
| 3.85
| 3.85
| 3.7
| 3.7
| 14,180
| 53,529
| ###
| ###
| 0.3 |
1997-Aug-12 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Aug-11 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| 4.27
| 4.27
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Aug-06 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| 12.3
| 12.3
| ### |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
| 12,650
| 0
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 5,150
| 0
| 75.6
| 75.6
| 0.0 |
1997-Jul-31 Thu
| 4.345
| ###
| 4.345
| ###
| 15,947
| 34,644
| 69.7
| 69.7
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 4.5
| 4.5
| ###
| ###
| 23,740
| ###
| ###
| ###
| 0.0 |
1997-Jul-28 Mon
| 4.55
| ###
| 4.55
| ###
| 27,520
| ###
| 75.1
| 75.1
| 0.0 |
1997-Jul-25 Fri
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 84.5
| 84.5
| ### |
1997-Jul-24 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Jul-21 Mon
| 4
| 4
| 4
| 4
|
|
| 79.2
| 79.2
| 0.3 |
1997-Jul-18 Fri
| 3.986
| 4
| ###
| 4
| 31,350
| ###
| ###
| ###
| 0.3 |
1997-Jul-17 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| 4.2
| 4.2
| ###
| 4
|
|
| 5.2
| 5.2
| 0.3 |
1997-Jul-14 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Jul-11 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 1,320
| 4,884
| ###
| ###
| 0.3 |
1997-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| ###
| 3.7
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1997-Jul-03 Thu
| ###
| ###
| ###
| ###
| 21,245
| 0
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
| 54,850
| 0
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
| 650
| 0
| 61.4
| 61.4
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1997-Jun-16 Mon
| 3.58
| ###
| 3.58
| ###
| 31,772
| 56,871
| 74.7
| 74.7
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| 25.5
| 25.5
| 0.3 |
1997-Jun-12 Thu
| 3.5
| ###
| 3.5
| 3.58
|
|
| 90.2
| 90.2
| 0.3 |
1997-Jun-11 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 88.8
| 88.8
| 0.2 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 1,820
| ###
| 72.0
| 72.0
| 0.2 |
1997-Jun-05 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 77.2
| 77.2
| 0.2 |
1997-Jun-04 Wed
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1997-Jun-03 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.2
| 69.2
| 0.2 |
1997-Jun-02 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-May-30 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 62.0
| 62.0
| 0.2 |
1997-May-29 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| 3
| ###
| 3
| 24,070
| ###
| 83.7
| 83.7
| 0.2 |
1997-May-19 Mon
| 3
| 3
| 3
| 3
|
|
| 76.0
| 76.0
| 0.2 |
1997-May-16 Fri
| 3
| 3
| 3
| 3
| 4,850
| 14,550
| ###
| ###
| 0.2 |
1997-May-15 Thu
| 3
| 3
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
1997-May-14 Wed
| 3
| 3
| 3
| 3
| 270
| ###
| 70.1
| 70.1
| 0.2 |
1997-May-13 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-May-12 Mon
| ###
| 3
| ###
| 3
| 15,070
| ###
| ###
| ###
| 0.2 |
1997-May-09 Fri
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-May-08 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-May-06 Tue
| 3
| 3
| 3
| 3
|
|
| 67.8
| 67.8
| 0.2 |
1997-May-05 Mon
| 3
| 3
| 3
| 3
|
|
| 77.3
| 77.3
| 0.2 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1997-Apr-23 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-22 Tue
| 3
| 3
| 3
| 3
|
|
| 70.1
| 70.1
| 0.2 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-10 Thu
| ###
| 3
| ###
| 3
|
|
| 75.6
| 75.6
| 0.2 |
1997-Apr-09 Wed
| ###
| 3
| ###
| 3
| 2,680
| 4,020
| 71.4
| 71.4
| 0.2 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1997-Apr-03 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Apr-01 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1997-Mar-20 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
| 57,126
| 0
| 91.4
| 91.4
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
| 19,240
| 0
| 72.1
| 72.1
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
1997-Mar-04 Tue
| ###
| 3
| ###
| 3
|
|
| 87.0
| 87.0
| 0.2 |
1997-Mar-03 Mon
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 79.1
| 79.1
| 0.2 |
1997-Feb-28 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1997-Feb-27 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| 2.87
| 2.88
| 2.87
| 2.88
|
|
| 74.4
| 74.4
| 0.2 |
1997-Feb-18 Tue
| 2.86
| 2.88
| 2.86
| 2.88
|
|
| 76.5
| 76.5
| 0.2 |
1997-Feb-17 Mon
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| 2.75
| 2.81
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Feb-13 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Feb-12 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 66.0
| 66.0
| ### |
1997-Feb-11 Tue
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1997-Feb-10 Mon
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1997-Feb-07 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1997-Feb-06 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 63.8
| 63.8
| ### |
1997-Feb-05 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1997-Feb-03 Mon
| 2.82
| 2.82
| 2.81
| 2.81
|
|
| 30.6
| 30.6
| ### |
1997-Jan-31 Fri
| ###
| ###
| 2.85
| 2.87
|
|
| 19.6
| 19.6
| ### |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 73,550
| 0
| 69.8
| 69.8
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
| 23,945
| 0
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| 65.6
| 65.6
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| 2.85
| ###
| 10,240
| ###
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 2,080
| 0
| 68.5
| 68.5
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 2.8
| ###
| 2.8
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1996-Dec-13 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Dec-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| ###
| ###
| 2.77
| 2.85
|
|
| 18.6
| 18.6
| ### |
1996-Dec-10 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 15.5
| 15.5
| ### |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 3
| 3
| 3
| 3
|
|
| 72.8
| 72.8
| 0.2 |
1996-Dec-02 Mon
| 3
| 3
| 3
| 3
|
|
| 70.7
| 70.7
| 0.2 |
1996-Nov-29 Fri
| 3
| ###
| 3
| ###
| 157,245
| ###
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| 2.85
| 3
| 2.8
| 2.8
|
|
| 15.2
| 15.2
| 0.2 |
1996-Nov-27 Wed
| 2.943
| 2.943
| 2.943
| 2.943
|
|
| ###
| ###
| ### |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1996-Nov-25 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-21 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-20 Wed
| 3
| 3
| ###
| 3
| 14,850
| 22,275
| 64.4
| 64.4
| 0.2 |
1996-Nov-19 Tue
| ###
| ###
| ###
| 3
|
|
| 32.5
| 32.5
| 0.2 |
1996-Nov-18 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-15 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-14 Thu
| ###
| ###
| 3
| ###
| 19,250
| 28,875
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 3
| ###
| 3
| ###
| 21,785
| 32,677
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| 3
| 3
| 3
| 3
|
|
| 66.8
| 66.8
| 0.2 |
1996-Oct-29 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-28 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-25 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-24 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-23 Wed
| 3
| ###
| 3
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Oct-22 Tue
| 3
| 3
| 3
| 3
|
|
| 75.1
| 75.1
| 0.2 |
1996-Oct-21 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-18 Fri
| 3
| 3
| 3
| 3
|
|
| 68.7
| 68.7
| 0.2 |
1996-Oct-17 Thu
| ###
| 3
| ###
| 3
|
|
| 83.9
| 83.9
| 0.2 |
1996-Oct-16 Wed
| 3
| 3
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1996-Oct-15 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Oct-14 Mon
| ###
| ###
| 3
| 3
|
|
| 15.2
| 15.2
| 0.2 |
1996-Oct-11 Fri
| ###
| ###
| 3
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1996-Oct-07 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1996-Oct-04 Fri
| 2.87
| 2.87
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
1996-Oct-03 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1996-Oct-02 Wed
| 2.85
| ###
| 2.85
| 2.85
|
|
| 65.8
| 65.8
| ### |
1996-Oct-01 Tue
| 2.8
| ###
| 2.8
| ###
|
|
| 93.8
| 93.8
| 0.0 |
1996-Sep-30 Mon
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Sep-27 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Sep-10 Tue
| ###
| 2.5
| ###
| 2.5
|
|
| 97.7
| 97.7
| 0.2 |
1996-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1996-Sep-05 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Aug-23 Fri
| 2
| 2
| 2
| 2
|
|
| 70.1
| 70.1
| 0.1 |
1996-Aug-22 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-14 Wed
| 1.89
| 1.89
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Aug-13 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.5
| 68.5
| 0.1 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 1.88
| 1.89
| 1.88
| 1.89
|
|
| 73.6
| 73.6
| ### |
1996-Aug-07 Wed
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1996-Aug-06 Tue
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
1996-Aug-05 Mon
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| 72.5
| 72.5
| 0.1 |
1996-Aug-02 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Aug-01 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
1996-Jul-31 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Jul-30 Tue
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 20.0
| 20.0
| 0.1 |
1996-Jul-29 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 83.1
| 83.1
| ### |
1996-Jul-26 Fri
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 80.3
| 80.3
| ### |
1996-Jul-25 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-24 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 13.7
| 13.7
| 0.1 |
1996-Jul-23 Tue
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 78.9
| 78.9
| ### |
1996-Jul-22 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-19 Fri
| 1.85
| 1.86
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
1996-Jul-18 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-17 Wed
| 1.85
| 1.88
| 1.85
| 1.88
|
|
| 87.4
| 87.4
| 0.1 |
1996-Jul-16 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 83.2
| 83.2
| 0.1 |
1996-Jul-15 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-12 Fri
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 83.0
| 83.0
| 0.1 |
1996-Jul-11 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-10 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-09 Tue
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 73.2
| 73.2
| ### |
1996-Jul-08 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 83.3
| 83.3
| 0.1 |
1996-Jul-05 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 74.2
| 74.2
| 0.1 |
1996-Jul-04 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-03 Wed
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-02 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| 13.9
| 13.9
| ### |
|