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

Currently Tue 26-Feb-24 09:48:21 AM AEDT

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

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

(GPT) GPT GROUP Daily Prices...

     Prev Section TOC    Company Info for GPT    Limits Next Section


Company Details for (GPT) GPT GROUP

Listing Code GPT
Listing Name GPT GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name GPT GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000GPT8


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for GPT .. Wednesday 18th February 2026

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.22 ### 0.0
MAX 6.5 441,725,583 99.4


Font Format Legend

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


End of day Prices (full format),

19200 Days for (GPT) GPT GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri ### ### 4.89 ### ### ### 0.0
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed ### ### ### ### ### ### 0.0
2026-Feb-17 Tue ### ### ### ### 6,526,773 0 ### ### 0.0
2026-Feb-16 Mon ### ### ### ### 69.7 69.7 0.0
2026-Feb-13 Fri ### ### 5 ### 9,173,246 ### 78.4 78.4 0.0
2026-Feb-12 Thu ### ### ### 5 8,783,277 0 ### ### 0.4
2026-Feb-11 Wed ### ### ### ### 2,176,072 0 ### ### 0.0
2026-Feb-10 Tue ### ### ### ### ### ### 0.0
2026-Feb-09 Mon ### ### ### ### ### ### 0.0
2026-Feb-06 Fri ### 5.21 5.045 ### 6,588,454 ### 41.7 41.7 0.0
2026-Feb-05 Thu 5.27 5.27 ### 5.22 ### ### 0.4
2026-Feb-04 Wed 5.26 5.28 ### ### ### ### 0.0
2026-Feb-03 Tue 5.29 ### 5.22 5.28 4,792,820 ### ### ### 0.4
2026-Feb-02 Mon 5.4 5.41 5.22 5.22 23.5 23.5 0.4
2026-Jan-30 Fri 5.29 ### 5.26 5.29 ### ### 0.4
2026-Jan-29 Thu ### 5.23 ### 5.23 7,516,282 19,655,077 ### ### ###
2026-Jan-28 Wed 5.23 5.27 5.125 5.22 8,444,173 43,888,589 45.4 45.4 0.4
2026-Jan-27 Tue 5.25 5.29 ### 5.23 6,284,345 ### 44.4 44.4 ###
2026-Jan-23 Fri 5.4 5.4 ### 5.29 7,105,189 ### 20.3 20.3 0.4
2026-Jan-22 Thu 5.51 5.54 5.475 5.49 38.7 38.7 0.4
2026-Jan-21 Wed 5.57 5.58 5.48 5.5 ### ### 0.4
2026-Jan-20 Tue 5.5 ### 5.49 ### 8,432,384 ### ### ### 0.0
2026-Jan-19 Mon 5.52 5.58 5.5 5.56 ### ### 0.4
2026-Jan-16 Fri ### 5.52 ### 5.52 81.5 81.5 0.4
2026-Jan-15 Thu 5.5 5.51 ### 5.43 6,945,243 19,134,144 33.4 33.4 0.4
2026-Jan-14 Wed 5.45 5.47 5.4 5.42 ### ### 0.4
2026-Jan-13 Tue 5.42 5.48 5.4 5.44 70.7 70.7 0.4
2026-Jan-12 Mon 5.46 5.47 5.41 5.42 2,169,657 ### ### ### 0.4
2026-Jan-09 Fri 5.53 5.55 5.46 5.46 26.9 26.9 ###
2026-Jan-08 Thu 5.49 5.53 5.42 5.48 ### ### ###
2026-Jan-07 Wed ### 5.59 ### 5.51 ### ### ###
2026-Jan-06 Tue 5.44 5.44 ### ### 3,709,750 10,090,520 26.1 26.1 0.0
2026-Jan-05 Mon 5.42 5.5 5.41 5.45 71.7 71.7 ###
2026-Jan-02 Fri 5.42 5.48 5.42 5.46 ### ### ###
2025-Dec-31 Wed 5.46 5.5 5.41 5.42 ### ### 0.4
2025-Dec-30 Tue 5.49 5.5 5.44 5.5 65.5 65.5 0.4
2025-Dec-29 Mon ### ### 5.55 5.56 2,184,446 ### ### ### 0.4
2025-Dec-24 Wed ### ### 5.59 5.59 1,642,921 ### ### ### ###
2025-Dec-23 Tue 5.58 ### 5.58 ### 2,389,922 6,667,882 69.2 69.2 0.0
2025-Dec-22 Mon ### ### 5.57 5.59 ### ### ###
2025-Dec-19 Fri ### ### 5.56 ### 10,592,982 29,448,489 60.3 60.3 0.0
2025-Dec-18 Thu 5.56 ### 5.545 5.58 4,825,954 13,379,957 71.7 71.7 0.4
2025-Dec-17 Wed 5.49 5.53 5.44 5.52 4,959,274 ### 66.3 66.3 0.4
2025-Dec-16 Tue 5.45 5.5 5.44 5.45 ### ### ###
2025-Dec-15 Mon 5.44 5.49 5.4 5.44 72.0 72.0 0.4
2025-Dec-12 Fri 5.44 5.47 5.4 5.47 69.3 69.3 ###
2025-Dec-11 Thu 5.4 ### ### 5.41 3,013,242 0 ### ### ###
2025-Dec-10 Wed 5.49 5.49 ### ### ### ### 0.0
2025-Dec-09 Tue 5.43 ### 5.43 5.46 ### ### ###
2025-Dec-08 Mon 5.44 5.49 5.41 5.45 2,729,829 ### 70.6 70.6 ###
2025-Dec-05 Fri 5.51 5.55 5.44 5.47 6,865,622 ### ### ### ###
2025-Dec-04 Thu ### ### ### 5.56 4,114,429 0 ### ### 0.4
2025-Dec-03 Wed 5.57 ### 5.55 ### ### ### 0.0
2025-Dec-02 Tue 5.56 ### 5.5 5.56 69.2 69.2 0.4
2025-Dec-01 Mon 5.53 ### 5.51 5.52 48.8 48.8 0.4
2025-Nov-28 Fri 5.55 5.575 5.525 5.55 ### ### ###
2025-Nov-27 Thu ### ### 5.55 5.56 2,953,583 ### 26.9 26.9 0.4
2025-Nov-26 Wed ### 5.75 ### 5.59 20.9 20.9 ###
2025-Nov-25 Tue ### ### ### ### 3,045,429 0 ### ### 0.0
2025-Nov-24 Mon 5.56 ### 5.555 ### 5,227,688 ### ### ### 0.0
2025-Nov-21 Fri 5.5 5.56 5.48 5.48 5,314,259 ### ### ### ###
2025-Nov-20 Thu 5.49 ### 5.49 ### ### ### 0.0
2025-Nov-19 Wed 5.49 5.53 5.48 5.53 5,468,327 30,103,140 74.6 74.6 ###
2025-Nov-18 Tue 5.5 5.53 5.44 5.46 56.5 56.5 ###
2025-Nov-17 Mon 5.41 5.51 5.41 5.48 71.9 71.9 ###
2025-Nov-14 Fri 5.4 5.5 ### 5.44 ### ### 0.4
2025-Nov-13 Thu 5.7 5.7 5.42 5.47 12.9 12.9 ###
2025-Nov-12 Wed ### 5.685 ### ### ### ### 0.0
2025-Nov-11 Tue ### ### 5.58 ### ### ### 0.0
2025-Nov-10 Mon 5.55 ### 5.54 ### 4,977,788 13,788,472 ### ### 0.0
2025-Nov-07 Fri 5.46 5.56 5.43 5.5 5,455,048 29,975,488 81.7 81.7 0.4
2025-Nov-06 Thu ### 5.4 5.27 5.4 3,684,188 19,655,142 82.5 82.5 0.4
2025-Nov-05 Wed ### 5.28 ### 5.28 ### ### 0.4
2025-Nov-04 Tue ### ### 5.25 5.27 3,145,589 8,257,171 42.2 42.2 ###
2025-Nov-03 Mon ### ### 5.25 ### 5,741,453 ### ### ### 0.0
2025-Oct-31 Fri ### 5.41 ### ### 4,292,941 ### 32.1 32.1 0.0
2025-Oct-30 Thu 5.41 5.44 ### ### 4,046,644 11,006,871 31.0 31.0 0.0
2025-Oct-29 Wed 5.57 5.58 5.48 5.48 2,981,555 ### 24.8 24.8 ###
2025-Oct-28 Tue 5.58 ### 5.545 5.57 ### ### 0.4
2025-Oct-27 Mon ### ### 5.53 5.56 30.9 30.9 0.4
2025-Oct-24 Fri 5.54 ### 5.52 ### 4,811,740 ### ### ### 0.0
2025-Oct-23 Thu 5.42 5.55 5.42 5.55 3,089,483 ### ### ### ###
2025-Oct-22 Wed 5.44 5.47 5.4 5.44 ### ### 0.4
2025-Oct-21 Tue 5.5 5.51 5.425 5.44 31.6 31.6 0.4
2025-Oct-20 Mon 5.45 5.49 ### 5.49 ### ### 0.4
2025-Oct-17 Fri 5.4 5.445 ### 5.42 5,230,275 14,239,423 80.2 80.2 0.4
2025-Oct-16 Thu ### 5.43 5.29 5.43 5,250,658 28,143,526 ### ### 0.4
2025-Oct-15 Wed ### ### 5.26 ### 4,935,485 12,980,325 26.4 26.4 0.0
2025-Oct-14 Tue ### ### 5.27 ### ### ### 0.0
2025-Oct-13 Mon ### ### ### ### ### ### 0.0
2025-Oct-10 Fri ### 5.41 ### ### 36.7 36.7 0.0
2025-Oct-09 Thu 5.45 5.45 ### ### 6,093,757 16,605,487 27.7 27.7 0.0
2025-Oct-08 Wed 5.46 5.49 5.4 5.42 3,727,750 ### ### ### 0.4
2025-Oct-07 Tue 5.48 5.49 5.42 5.48 5,720,575 ### 68.8 68.8 ###
2025-Oct-06 Mon 5.47 5.48 5.44 5.46 1,962,488 10,715,184 42.7 42.7 ###
2025-Oct-03 Fri 5.42 5.46 ### 5.46 66.3 66.3 ###
2025-Oct-02 Thu 5.45 5.47 5.4 5.42 3,522,447 ### 28.0 28.0 0.4
2025-Oct-01 Wed ### 5.43 ### 5.43 8,366,283 22,714,458 73.8 73.8 0.4
2025-Sep-30 Tue ### 5.41 ### ### 6,864,327 ### ### ### 0.0
2025-Sep-29 Mon ### 5.355 5.29 ### 31.3 31.3 0.0
2025-Sep-26 Fri ### ### 5.25 5.29 4,715,473 ### ### ### 0.4
2025-Sep-25 Thu ### ### 5.26 ### 68.7 68.7 0.0
2025-Sep-24 Wed ### 5.345 5.28 ### 70.7 70.7 0.0
2025-Sep-23 Tue ### ### 5.28 ### 3,710,421 ### ### ### 0.0
2025-Sep-22 Mon ### ### 5.29 ### 33.2 33.2 0.0
2025-Sep-19 Fri ### 5.4 ### ### ### ### 0.0
2025-Sep-18 Thu 5.29 ### 5.26 ### ### ### 0.0
2025-Sep-17 Wed 5.43 5.43 5.28 ### 5,467,973 ### 19.1 19.1 0.0
2025-Sep-16 Tue 5.5 ### 5.42 5.45 4,354,329 ### 28.3 28.3 ###
2025-Sep-15 Mon 5.45 5.53 5.44 5.5 3,358,545 ### ### ### 0.4
2025-Sep-12 Fri 5.5 ### 5.48 5.51 62.9 62.9 ###
2025-Sep-11 Thu 5.41 ### ### 5.47 77.2 77.2 ###
2025-Sep-10 Wed 5.45 5.47 5.42 5.43 4,116,858 ### ### ### 0.4
2025-Sep-09 Tue 5.46 5.48 5.4 5.45 ### ### ###
2025-Sep-08 Mon 5.42 5.5 5.42 5.48 ### ### ###
2025-Sep-05 Fri 5.41 ### ### 5.42 ### ### 0.4
2025-Sep-04 Thu ### ### 5.26 ### ### ### 0.0
2025-Sep-03 Wed 5.41 5.43 5.28 ### 7,754,950 41,527,757 ### ### 0.0
2025-Sep-02 Tue 5.52 5.52 5.42 5.43 5,660,977 30,965,544 24.0 24.0 0.4
2025-Sep-01 Mon 5.58 ### 5.51 5.54 33.4 33.4 0.4
2025-Aug-29 Fri ### ### 5.55 5.58 25.3 25.3 0.4
2025-Aug-28 Thu ### ### 5.58 ### 2,091,773 5,836,046 ### ### 0.0
2025-Aug-27 Wed 5.58 ### 5.57 5.59 4,882,859 ### ### ### ###
2025-Aug-26 Tue ### ### 5.58 ### 5,881,844 16,410,344 71.1 71.1 0.0
2025-Aug-25 Mon 5.55 ### 5.54 ### 2,902,047 8,038,670 70.7 70.7 0.0
2025-Aug-22 Fri 5.55 5.55 5.46 5.54 9,817,258 ### 37.2 37.2 0.4
2025-Aug-21 Thu 5.48 5.56 5.46 5.55 5,086,054 28,024,157 ### ### ###
2025-Aug-20 Wed 5.5 5.54 5.45 5.47 4,992,473 ### ### ### ###
2025-Aug-19 Tue ### 5.43 5.28 5.43 5,875,580 ### 82.8 82.8 0.4
2025-Aug-18 Mon ### 5.47 ### ### ### ### 0.0
2025-Aug-15 Fri 5.25 5.28 5.23 5.27 ### ### ###
2025-Aug-14 Thu 5.23 5.27 5.21 5.25 3,516,180 18,424,783 70.3 70.3 0.4
2025-Aug-13 Wed 5.21 5.21 ### 5.21 2,692,780 ### ### ### 0.4
2025-Aug-12 Tue ### 5.22 ### ### 3,161,125 ### 61.9 61.9 0.0
2025-Aug-11 Mon ### 5.185 ### ### 32.6 32.6 0.0
2025-Aug-08 Fri ### 5.175 ### ### 3,078,851 7,966,526 66.5 66.5 0.0
2025-Aug-07 Thu ### ### ### ### ### ### 0.0
2025-Aug-06 Wed ### 5.2 ### ### 3,975,559 10,336,453 22.3 22.3 0.0
2025-Aug-05 Tue ### ### ### ### 74.2 74.2 0.0
2025-Aug-04 Mon ### ### ### ### 3,358,573 0 ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 3,694,177 0 ### ### 0.0
2025-Jul-31 Thu ### ### ### ### ### ### 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### 5.025 ### ### 35.4 35.4 0.0
2025-Jul-28 Mon ### ### ### ### 2,965,927 0 ### ### 0.0
2025-Jul-25 Fri ### ### ### ### 4,916,940 0 ### ### 0.0
2025-Jul-24 Thu ### ### ### ### 7,131,422 0 28.0 28.0 0.0
2025-Jul-23 Wed ### ### ### ### 2,793,648 0 ### ### 0.0
2025-Jul-22 Tue ### ### 5.045 ### 33.4 33.4 0.0
2025-Jul-21 Mon ### ### ### ### 2,329,444 0 ### ### 0.0
2025-Jul-18 Fri ### ### ### ### 64.4 64.4 0.0
2025-Jul-17 Thu ### ### ### ### 5,237,681 0 68.3 68.3 0.0
2025-Jul-16 Wed 5 ### ### ### 2,832,553 0 32.9 32.9 0.0
2025-Jul-15 Tue ### ### 4.985 ### 31.8 31.8 0.0
2025-Jul-14 Mon ### ### ### ### 4,673,284 0 ### ### 0.0
2025-Jul-11 Fri ### ### ### ### 3,760,458 0 ### ### 0.0
2025-Jul-10 Thu ### ### ### ### ### ### 0.0
2025-Jul-09 Wed ### ### 5 ### 28.4 28.4 0.0
2025-Jul-08 Tue ### ### ### ### ### ### 0.0
2025-Jul-07 Mon ### ### ### ### 5,927,842 0 ### ### 0.0
2025-Jul-04 Fri ### ### 5.055 ### ### ### 0.0
2025-Jul-03 Thu ### ### 5 ### 67.8 67.8 0.0
2025-Jul-02 Wed ### ### ### 5 6,358,229 0 74.6 74.6 0.4
2025-Jul-01 Tue 4.88 ### 4.86 ### 6,231,624 15,142,846 73.4 73.4 0.0
2025-Jun-30 Mon 4.83 4.88 4.82 4.84 ### ### 0.3
2025-Jun-27 Fri ### ### 4.83 4.85 7,058,529 17,046,347 ### ### ###
2025-Jun-26 Thu ### ### ### ### 27.7 27.7 0.0
2025-Jun-25 Wed ### ### 4.975 ### 35.5 35.5 0.0
2025-Jun-24 Tue ### ### ### ### 9,883,656 0 22.0 22.0 0.0
2025-Jun-23 Mon ### ### ### ### ### ### 0.0
2025-Jun-20 Fri ### ### ### ### 15,634,476 0 33.2 33.2 0.0
2025-Jun-19 Thu ### ### ### ### 10,894,884 0 77.7 77.7 0.0
2025-Jun-18 Wed ### ### ### ### ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 74.8 74.8 0.0
2025-Jun-16 Mon ### ### ### ### 38.5 38.5 0.0
2025-Jun-13 Fri ### 5 ### ### 4,762,250 11,905,625 ### ### 0.0
2025-Jun-12 Thu ### ### ### ### 35.3 35.3 0.0
2025-Jun-11 Wed ### ### 4.88 ### ### ### 0.0
2025-Jun-10 Tue 4.89 ### 4.86 4.87 37.3 37.3 0.3
2025-Jun-06 Fri 4.89 4.925 4.86 4.87 6,268,183 30,667,085 ### ### 0.3
2025-Jun-05 Thu 4.82 ### 4.79 ### 81.4 81.4 0.0
2025-Jun-04 Wed 4.76 4.8 4.73 4.78 66.0 66.0 ###
2025-Jun-03 Tue 4.74 ### 4.7 4.76 70.9 70.9 ###
2025-Jun-02 Mon 4.76 4.85 4.74 4.76 ### ### ###
2025-May-30 Fri 4.71 4.84 ### 4.8 79.3 79.3 0.3
2025-May-29 Thu 4.8 4.84 4.72 4.72 12,073,059 57,709,222 21.2 21.2 0.3
2025-May-28 Wed 4.72 4.84 ### 4.8 10,196,249 24,674,922 ### ### 0.3
2025-May-27 Tue 4.74 4.75 ### 4.74 11,386,845 27,043,756 69.2 69.2 0.3
2025-May-26 Mon ### 4.73 4.675 4.71 74.0 74.0 ###
2025-May-23 Fri 4.7 4.725 ### 4.7 ### ### 0.3
2025-May-22 Thu 4.7 4.75 4.645 4.7 7,644,484 ### ### ### 0.3
2025-May-21 Wed 4.72 ### 4.71 4.74 5,773,275 ### 75.5 75.5 0.3
2025-May-20 Tue 4.72 4.73 ### 4.72 8,530,349 20,174,275 65.3 65.3 0.3
2025-May-19 Mon 4.78 4.78 ### ### 27.9 27.9 0.0
2025-May-16 Fri ### ### ### 4.79 80.7 80.7 0.3
2025-May-15 Thu 4.72 4.72 ### ### 25.2 25.2 0.0
2025-May-14 Wed 4.54 4.72 4.54 ### ### ### 0.0
2025-May-13 Tue 4.72 4.73 ### 4.72 69.9 69.9 0.3
2025-May-12 Mon 4.83 4.83 ### ### 5,719,922 ### 18.8 18.8 0.0
2025-May-09 Fri 4.83 4.84 4.755 4.8 6,657,856 ### ### ### 0.3
2025-May-08 Thu 4.83 4.87 4.77 4.85 7,705,422 ### ### ### ###
2025-May-07 Wed 4.72 4.8 ### 4.8 76.1 76.1 0.3
2025-May-06 Tue ### 4.7 ### 4.7 5,264,182 12,370,827 ### ### 0.3
2025-May-05 Mon ### 4.75 ### ### 4,589,852 ### 39.9 39.9 0.0
2025-May-02 Fri ### 4.74 ### ### 8,634,776 ### ### ### 0.0
2025-May-01 Thu 4.59 ### 4.59 ### 4,821,674 11,065,741 ### ### 0.0
2025-Apr-30 Wed 4.59 ### 4.555 ### 75.3 75.3 0.0
2025-Apr-29 Tue 4.55 ### 4.55 4.57 6,926,386 15,757,528 63.6 63.6 ###
2025-Apr-28 Mon 4.59 4.59 4.54 4.55 34.0 34.0 0.3
2025-Apr-24 Thu 4.51 4.555 4.48 4.53 64.0 64.0 ###
2025-Apr-23 Wed 4.52 4.56 4.48 4.49 ### ### ###
2025-Apr-22 Tue 4.44 4.48 4.4 4.43 5,445,382 ### ### ### ###
2025-Apr-17 Thu 4.46 4.48 4.42 4.47 6,719,982 ### 60.6 60.6 ###
2025-Apr-16 Wed 4.42 4.48 4.42 4.46 ### ### 0.3
2025-Apr-15 Tue 4.48 4.51 4.42 4.42 7,657,777 34,191,974 24.3 24.3 0.3
2025-Apr-14 Mon 4.47 4.54 4.45 4.49 5,828,985 26,201,287 66.0 66.0 ###
2025-Apr-11 Fri 4.42 4.445 ### 4.41 6,693,784 ### ### ### ###
2025-Apr-10 Thu 4.55 4.55 4.44 4.52 9,324,187 41,912,220 ### ### 0.3
2025-Apr-09 Wed ### ### ### ### 7,194,647 0 ### ### 0.0
2025-Apr-08 Tue ### 4.42 ### 4.4 6,662,487 ### 60.4 60.4 0.3
2025-Apr-07 Mon 4.28 ### 4.21 ### 76.2 76.2 0.0
2025-Apr-04 Fri 4.41 4.47 ### 4.47 8,909,778 19,913,353 83.8 83.8 ###
2025-Apr-03 Thu ### 4.45 ### 4.45 7,790,173 ### ### ### 0.3
2025-Apr-02 Wed 4.42 4.51 4.42 4.48 84.5 84.5 ###
2025-Apr-01 Tue 4.41 4.47 4.4 4.45 5,137,850 ### 81.1 81.1 0.3
2025-Mar-31 Mon 4.4 4.4 ### ### 8,236,627 18,120,579 37.5 37.5 0.0
2025-Mar-28 Fri ### 4.44 ### 4.43 5,368,848 11,918,842 72.5 72.5 ###
2025-Mar-27 Thu 4.44 4.475 ### 4.4 27.5 27.5 0.3
2025-Mar-26 Wed 4.45 4.51 4.43 4.49 74.1 74.1 ###
2025-Mar-25 Tue 4.42 4.49 4.42 4.43 5,165,729 23,013,322 ### ### ###
2025-Mar-24 Mon ### 4.43 ### 4.41 ### ### ###
2025-Mar-21 Fri ### 4.41 ### ### 11,866,982 ### ### ### 0.0
2025-Mar-20 Thu ### ### ### ### ### ### 0.0
2025-Mar-19 Wed ### ### 4.28 4.28 6,686,475 14,309,056 31.4 31.4 0.3
2025-Mar-18 Tue ### ### ### ### 6,670,974 0 71.7 71.7 0.0
2025-Mar-17 Mon ### ### ### ### 7,772,175 0 19.8 19.8 0.0
2025-Mar-14 Fri 4.27 ### 4.26 ### 8,012,344 ### 72.9 72.9 0.0
2025-Mar-13 Thu 4.41 4.43 4.27 4.27 7,977,674 34,702,881 12.6 12.6 ###
2025-Mar-12 Wed 4.43 4.44 ### ### ### ### 0.0
2025-Mar-11 Tue 4.49 ### 4.42 4.46 7,356,777 16,258,477 40.4 40.4 0.3
2025-Mar-10 Mon 4.5 4.52 4.47 4.49 ### ### ###
2025-Mar-07 Fri 4.59 4.59 4.48 4.49 ### ### ###
2025-Mar-06 Thu 4.59 ### 4.58 4.59 9,506,881 21,770,757 65.5 65.5 0.3
2025-Mar-05 Wed ### ### 4.56 ### 6,598,157 ### 37.4 37.4 0.0
2025-Mar-04 Tue ### 4.675 ### ### ### ### 0.0
2025-Mar-03 Mon ### 4.71 ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 17,275,646 0 43.6 43.6 0.0
2025-Feb-27 Thu 4.74 4.74 ### ### ### ### 0.0
2025-Feb-26 Wed 4.75 4.75 4.655 4.7 4,114,784 19,349,771 33.9 33.9 0.3
2025-Feb-25 Tue 4.77 4.77 4.7 4.72 6,057,225 ### ### ### 0.3
2025-Feb-24 Mon 4.72 4.78 4.72 4.74 73.2 73.2 0.3
2025-Feb-21 Fri 4.8 4.82 4.73 4.73 ### ### 0.3
2025-Feb-20 Thu 4.79 4.845 4.74 4.76 34.9 34.9 ###
2025-Feb-19 Wed 4.7 4.8 ### 4.8 10,718,489 25,724,373 ### ### 0.3
2025-Feb-18 Tue 4.84 4.86 4.74 4.76 7,918,451 ### 24.3 24.3 ###
2025-Feb-17 Mon ### ### ### 4.86 92.3 92.3 0.3
2025-Feb-14 Fri 4.59 ### 4.56 ### 77.1 77.1 0.0
2025-Feb-13 Thu 4.56 4.59 ### 4.55 4,659,879 10,694,422 ### ### 0.3
2025-Feb-12 Wed 4.57 ### 4.53 4.55 ### ### 0.3
2025-Feb-11 Tue 4.55 ### 4.55 4.59 5,270,623 ### ### ### 0.3
2025-Feb-10 Mon 4.51 4.58 4.51 4.55 74.2 74.2 0.3
2025-Feb-07 Fri 4.55 ### 4.53 4.56 3,931,883 ### ### ### 0.3
2025-Feb-06 Thu ### ### 4.56 ### 3,154,543 7,192,358 ### ### 0.0
2025-Feb-05 Wed 4.57 4.57 4.48 4.51 ### ### 0.3
2025-Feb-04 Tue ### ### ### 4.52 15.3 15.3 0.3
2025-Feb-03 Mon 4.56 ### 4.54 4.58 6,137,244 13,931,543 79.5 79.5 0.3
2025-Jan-31 Fri ### ### 4.58 ### 69.7 69.7 0.0
2025-Jan-30 Thu 4.57 ### 4.55 4.57 69.3 69.3 ###
2025-Jan-29 Wed 4.55 4.685 4.52 ### 7,011,877 ### 77.3 77.3 0.0
2025-Jan-28 Tue 4.48 ### 4.46 4.53 6,907,671 ### ### ### ###
2025-Jan-24 Fri 4.45 4.51 4.45 4.51 ### ### 0.3
2025-Jan-23 Thu 4.49 4.52 4.45 4.45 6,130,453 27,495,081 ### ### 0.3
2025-Jan-22 Wed ### ### 4.54 4.54 ### ### 0.3
2025-Jan-21 Tue ### ### 4.57 4.58 ### ### 0.3
2025-Jan-20 Mon 4.56 ### 4.55 4.59 78.1 78.1 0.3
2025-Jan-17 Fri ### ### 4.54 4.54 4,857,857 ### 17.5 17.5 0.3
2025-Jan-16 Thu 4.59 ### 4.575 4.58 6,269,971 14,342,558 ### ### 0.3
2025-Jan-15 Wed 4.48 4.54 4.46 4.49 4,165,376 ### 70.1 70.1 ###
2025-Jan-14 Tue 4.41 4.47 4.41 4.44 ### ### 0.3
2025-Jan-13 Mon ### 4.43 4.355 ### 5,106,655 22,430,982 76.0 76.0 0.0
2025-Jan-10 Fri 4.46 4.49 4.41 4.41 ### ### ###
2025-Jan-09 Thu 4.47 4.49 4.42 4.44 2,915,526 ### 29.8 29.8 0.3
2025-Jan-08 Wed 4.46 4.5 4.46 4.48 70.2 70.2 ###
2025-Jan-07 Tue 4.47 4.51 4.45 4.49 2,463,374 ### ### ### ###
2025-Jan-06 Mon 4.5 4.51 ### 4.49 ### ### ###
2025-Jan-03 Fri 4.4 4.48 4.4 4.47 4,254,854 18,891,551 ### ### ###
2025-Jan-02 Thu ### 4.43 ### 4.42 3,328,883 7,373,475 75.2 75.2 0.3
2024-Dec-31 Tue 4.46 4.47 ### ### 14.5 14.5 0.0
2024-Dec-30 Mon 4.5 4.54 4.44 4.45 5,001,121 ### ### ### 0.3
2024-Dec-27 Fri ### ### ### ### 20.6 20.6 0.0
2024-Dec-24 Tue 4.57 ### 4.56 ### 84.2 84.2 0.0
2024-Dec-23 Mon 4.51 4.58 4.51 4.55 66.3 66.3 0.3
2024-Dec-20 Fri 4.44 4.5 4.42 4.49 78.4 78.4 ###
2024-Dec-19 Thu 4.4 4.49 ### 4.48 82.8 82.8 ###
2024-Dec-18 Wed 4.49 4.55 4.47 4.5 8,494,381 38,309,658 ### ### ###
2024-Dec-17 Tue 4.43 4.46 4.4 4.46 70.4 70.4 0.3
2024-Dec-16 Mon 4.46 4.47 ### 4.41 7,324,870 16,371,084 ### ### ###
2024-Dec-13 Fri 4.46 4.48 4.43 4.48 ### ### ###
2024-Dec-12 Thu 4.57 4.57 4.47 4.48 23.0 23.0 ###
2024-Dec-11 Wed 4.54 4.58 4.54 4.55 6,967,683 ### 73.6 73.6 0.3
2024-Dec-10 Tue 4.59 ### 4.48 4.56 12,951,580 ### 35.2 35.2 0.3
2024-Dec-09 Mon ### ### 4.56 4.59 ### ### 0.3
2024-Dec-06 Fri ### 4.7 ### ### 3,260,220 ### ### ### 0.0
2024-Dec-05 Thu 4.75 4.79 4.655 ### 7,516,857 35,498,357 22.7 22.7 0.0
2024-Dec-04 Wed 4.8 4.81 4.71 4.75 25.1 25.1 ###
2024-Dec-03 Tue 4.82 4.85 4.79 4.82 ### ### 0.3
2024-Dec-02 Mon 4.76 ### 4.75 4.8 79.4 79.4 0.3
2024-Nov-29 Fri 4.72 4.81 4.7 4.76 ### ### ###
2024-Nov-28 Thu 4.77 4.775 4.675 4.74 5,974,571 28,229,847 ### ### 0.3
2024-Nov-27 Wed 4.74 4.74 ### 4.73 3,734,977 ### 34.1 34.1 0.3
2024-Nov-26 Tue 4.7 4.73 ### 4.71 5,539,227 13,100,271 74.1 74.1 ###
2024-Nov-25 Mon ### 4.72 ### ### 12,194,150 ### 72.7 72.7 0.0
2024-Nov-22 Fri ### ### 4.59 ### ### ### 0.0
2024-Nov-21 Thu ### ### 4.56 4.58 35.1 35.1 0.3
2024-Nov-20 Wed ### ### 4.59 ### 4,701,144 10,789,125 ### ### 0.0
2024-Nov-19 Tue ### 4.7 ### ### 5,302,677 ### 62.7 62.7 0.0
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 3,886,975 0 ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 3,914,778 0 35.8 35.8 0.0
2024-Nov-13 Wed ### ### 4.575 ### 4,053,022 9,271,287 ### ### 0.0
2024-Nov-12 Tue ### 4.71 4.56 ### 8,610,229 ### ### ### 0.0
2024-Nov-11 Mon 4.53 ### 4.52 ### 6,725,387 15,199,374 ### ### 0.0
2024-Nov-08 Fri 4.53 4.54 4.48 4.53 ### ### ###
2024-Nov-07 Thu 4.53 4.53 4.25 4.44 ### ### 0.3
2024-Nov-06 Wed 4.74 4.78 ### ### 6,072,021 ### ### ### 0.0
2024-Nov-05 Tue 4.71 4.72 ### 4.71 ### ### ###
2024-Nov-04 Mon ### 4.74 ### 4.71 80.4 80.4 ###
2024-Nov-01 Fri ### 4.74 ### 4.71 71.2 71.2 ###
2024-Oct-31 Thu 4.75 4.77 4.71 4.74 9,199,727 ### ### ### 0.3
2024-Oct-30 Wed 4.78 4.79 4.72 4.75 36.2 36.2 ###
2024-Oct-29 Tue 4.84 4.85 4.76 4.78 ### ### ###
2024-Oct-28 Mon 4.83 4.85 4.79 4.82 3,070,783 14,801,174 ### ### 0.3
2024-Oct-25 Fri 4.88 ### 4.82 4.84 2,578,222 ### ### ### 0.3
2024-Oct-24 Thu ### ### 4.855 4.87 6,337,850 ### ### ### 0.3
2024-Oct-23 Wed ### ### 4.86 4.87 ### ### 0.3
2024-Oct-22 Tue ### ### 4.89 ### 24.6 24.6 0.0
2024-Oct-21 Mon ### ### ### ### ### ### 0.0
2024-Oct-18 Fri ### ### 4.985 ### 3,498,076 8,718,954 31.2 31.2 0.0
2024-Oct-17 Thu ### ### ### ### 5,630,087 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 4,590,926 0 74.3 74.3 0.0
2024-Oct-15 Tue ### ### ### ### 3,243,122 0 ### ### 0.0
2024-Oct-14 Mon ### ### ### 5 3,742,155 0 ### ### 0.4
2024-Oct-11 Fri ### ### ### 5 67.2 67.2 0.4
2024-Oct-10 Thu ### ### ### ### 18,183,654 0 28.8 28.8 0.0
2024-Oct-09 Wed ### ### 5 5 2,568,884 ### 31.7 31.7 0.4
2024-Oct-08 Tue ### ### ### ### 3,724,078 0 ### ### 0.0
2024-Oct-07 Mon ### ### ### ### 78.9 78.9 0.0
2024-Oct-04 Fri 5 ### ### ### 3,581,023 0 ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 5,543,829 0 ### ### 0.0
2024-Oct-02 Wed ### ### 4.925 ### 4,492,547 ### ### ### 0.0
2024-Oct-01 Tue 5 ### ### ### 5,535,829 0 33.7 33.7 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 3,144,480 0 ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 4,456,180 0 ### ### 0.0
2024-Sep-25 Wed ### ### ### ### 4,034,073 0 ### ### 0.0
2024-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
2024-Sep-23 Mon ### ### ### ### 5,572,042 0 ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 19,241,152 0 70.0 70.0 0.0
2024-Sep-19 Thu ### ### 5.025 ### 15,649,886 ### ### ### 0.0
2024-Sep-18 Wed ### ### ### ### 4,748,482 0 69.4 69.4 0.0
2024-Sep-17 Tue ### ### ### ### 4,198,070 0 70.4 70.4 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri ### ### ### ### 7,797,187 0 28.9 28.9 0.0
2024-Sep-12 Thu ### ### ### ### 20.6 20.6 0.0
2024-Sep-11 Wed ### 5.145 ### ### 26.6 26.6 0.0
2024-Sep-10 Tue ### ### ### ### 23,069,946 0 32.5 32.5 0.0
2024-Sep-09 Mon ### ### ### ### 8,510,044 0 75.0 75.0 0.0
2024-Sep-06 Fri ### ### ### ### ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 8,063,146 0 75.9 75.9 0.0
2024-Sep-04 Wed ### ### 4.89 ### ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 3,357,353 0 68.6 68.6 0.0
2024-Sep-02 Mon ### ### ### ### 3,857,881 0 68.4 68.4 0.0
2024-Aug-30 Fri 4.88 ### 4.85 ### 16,081,620 38,997,928 65.2 65.2 0.0
2024-Aug-29 Thu 4.82 4.87 4.82 4.87 5,076,874 24,597,454 ### ### 0.3
2024-Aug-28 Wed 4.85 4.86 4.76 4.84 6,923,540 33,302,227 ### ### 0.3
2024-Aug-27 Tue 4.89 4.89 4.81 4.85 3,155,420 15,303,786 29.9 29.9 ###
2024-Aug-26 Mon 4.88 4.89 4.83 4.88 3,506,777 ### ### ### 0.3
2024-Aug-23 Fri 4.81 4.82 4.755 4.79 30.3 30.3 0.3
2024-Aug-22 Thu 4.79 4.81 4.725 4.8 ### ### 0.3
2024-Aug-21 Wed 4.7 4.76 ### 4.74 5,193,324 ### 69.3 69.3 0.3
2024-Aug-20 Tue 4.73 4.82 ### ### 5,338,375 12,865,483 29.0 29.0 0.0
2024-Aug-19 Mon ### ### ### 4.76 80.6 80.6 ###
2024-Aug-16 Fri ### ### ### ### 6,317,527 0 72.0 72.0 0.0
2024-Aug-15 Thu ### ### 4.59 ### 4,402,842 10,104,522 76.8 76.8 0.0
2024-Aug-14 Wed ### ### 4.54 4.59 ### ### 0.3
2024-Aug-13 Tue 4.55 4.58 4.53 4.54 3,506,043 15,970,025 ### ### 0.3
2024-Aug-12 Mon 4.58 4.58 4.5 4.53 2,364,242 10,733,658 ### ### ###
2024-Aug-09 Fri 4.55 4.58 4.51 4.55 62.3 62.3 0.3
2024-Aug-08 Thu 4.54 4.55 4.45 4.47 28.4 28.4 ###
2024-Aug-07 Wed 4.44 ### ### ### 87.3 87.3 0.0
2024-Aug-06 Tue ### ### ### 4.45 ### ### 0.3
2024-Aug-05 Mon 4.48 4.485 4.41 4.44 59.8 59.8 0.3
2024-Aug-02 Fri 4.55 4.58 4.51 4.56 7,709,850 ### ### ### 0.3
2024-Aug-01 Thu ### 4.685 ### ### 5,704,044 13,361,723 ### ### 0.0
2024-Jul-31 Wed 4.44 ### 4.42 ### 9,560,886 21,129,558 ### ### 0.0
2024-Jul-30 Tue ### 4.445 ### 4.42 ### ### 0.3
2024-Jul-29 Mon 4.46 4.485 4.41 4.45 5,144,151 ### 35.4 35.4 0.3
2024-Jul-26 Fri ### 4.455 ### 4.42 8,713,585 ### ### ### 0.3
2024-Jul-25 Thu 4.26 ### 4.24 ### 86.5 86.5 0.0
2024-Jul-24 Wed ### ### 4.28 4.29 23.0 23.0 ###
2024-Jul-23 Tue ### 4.4 ### 4.4 75.3 75.3 0.3
2024-Jul-22 Mon ### ### ### ### 7,203,247 0 78.6 78.6 0.0
2024-Jul-19 Fri ### ### ### ### 8,577,083 0 ### ### 0.0
2024-Jul-18 Thu 4.58 ### 4.43 4.44 ### ### 0.3
2024-Jul-17 Wed ### ### 4.54 ### 8,092,855 18,370,780 ### ### 0.0
2024-Jul-16 Tue 4.51 4.57 4.45 4.53 ### ### ###
2024-Jul-15 Mon ### 4.52 ### 4.5 10,663,527 24,099,571 88.1 88.1 ###
2024-Jul-12 Fri 4.24 ### 4.24 ### 85.7 85.7 0.0
2024-Jul-11 Thu ### ### ### ### 67.8 67.8 0.0
2024-Jul-10 Wed ### ### ### ### ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 73.9 73.9 0.0
2024-Jul-08 Mon ### ### ### ### 4,688,654 0 ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 3,103,081 0 68.3 68.3 0.0
2024-Jul-04 Thu ### ### ### ### 68.2 68.2 0.0
2024-Jul-03 Wed ### ### ### ### 8,106,246 0 ### ### 0.0
2024-Jul-02 Tue ### ### 3.975 ### ### ### 0.0
2024-Jul-01 Mon ### ### ### ### 6,794,052 0 72.8 72.8 0.0
2024-Jun-28 Fri ### ### 4 4 8,421,987 16,843,974 ### ### 0.3
2024-Jun-27 Thu ### ### ### ### 11,085,723 0 ### ### 0.0
2024-Jun-26 Wed ### ### 4.22 4.26 ### ### 0.3
2024-Jun-25 Tue 4.27 ### 4.25 ### 84.1 84.1 0.0
2024-Jun-24 Mon ### ### ### ### 8,064,471 0 85.5 85.5 0.0
2024-Jun-21 Fri ### ### ### ### 78.6 78.6 0.0
2024-Jun-20 Thu ### ### ### ### 7,972,287 0 67.3 67.3 0.0
2024-Jun-19 Wed ### ### ### ### 27.1 27.1 0.0
2024-Jun-18 Tue ### ### ### ### 6,271,228 0 ### ### 0.0
2024-Jun-17 Mon ### ### ### 4 ### ### 0.3
2024-Jun-14 Fri ### ### ### ### 7,681,146 0 ### ### 0.0
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed ### 4.2 ### ### 4,134,423 8,682,288 ### ### 0.0
2024-Jun-11 Tue 4.21 4.24 ### ### ### ### 0.0
2024-Jun-07 Fri ### ### ### 4.29 2,636,646 0 22.6 22.6 ###
2024-Jun-06 Thu ### ### ### ### 4,163,326 0 ### ### 0.0
2024-Jun-05 Wed 4.28 ### 4.26 ### ### ### 0.0
2024-Jun-04 Tue 4.27 4.28 4.22 4.22 3,675,854 15,622,379 ### ### ###
2024-Jun-03 Mon 4.26 4.29 4.23 4.26 69.6 69.6 0.3
2024-May-31 Fri ### ### ### ### 17,685,582 0 12.6 12.6 0.0
2024-May-30 Thu 4.24 4.26 ### 4.24 ### ### 0.3
2024-May-29 Wed 4.28 ### 4.25 4.26 5,771,826 ### 38.3 38.3 0.3
2024-May-28 Tue ### ### 4.28 ### ### ### 0.0
2024-May-27 Mon 4.29 ### 4.25 4.29 1,622,042 ### 67.8 67.8 ###
2024-May-24 Fri 4.28 ### 4.24 4.25 3,473,178 ### ### ### ###
2024-May-23 Thu ### ### 4.28 ### 2,699,426 5,776,771 67.2 67.2 0.0
2024-May-22 Wed ### ### ### ### 3,282,056 0 73.7 73.7 0.0
2024-May-21 Tue ### 4.4 ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### 4.42 ### ### ### ### 0.0
2024-May-16 Thu ### 4.46 ### 4.45 8,777,149 19,573,042 85.8 85.8 0.3
2024-May-15 Wed 4.26 ### 4.23 4.26 3,814,622 8,067,925 72.1 72.1 0.3
2024-May-14 Tue 4.25 4.25 4.21 4.21 25.0 25.0 ###
2024-May-13 Mon 4.25 4.27 4.24 4.25 71.4 71.4 ###
2024-May-10 Fri 4.24 ### 4.24 4.28 74.0 74.0 0.3
2024-May-09 Thu 4.24 ### 4.24 4.24 74.0 74.0 0.3
2024-May-08 Wed 4.28 ### 4.24 4.25 29.8 29.8 ###
2024-May-07 Tue ### 4.24 ### 4.22 68.4 68.4 ###
2024-May-06 Mon ### 4.21 ### ### 3,715,323 7,820,754 ### ### 0.0
2024-May-03 Fri ### ### ### ### ### ### 0.0
2024-May-02 Thu ### ### ### ### 26.1 26.1 0.0
2024-May-01 Wed ### ### ### ### 3,049,443 0 ### ### 0.0
2024-Apr-30 Tue 4.22 ### ### 4.22 ### ### ###
2024-Apr-29 Mon ### 4.23 ### ### 3,430,722 7,255,977 72.4 72.4 0.0
2024-Apr-26 Fri ### ### ### ### ### ### 0.0
2024-Apr-24 Wed 4.25 4.27 4.175 4.21 4,041,188 ### ### ### ###
2024-Apr-23 Tue 4.25 ### 4.22 4.22 ### ### ###
2024-Apr-22 Mon ### 4.24 ### 4.2 3,169,553 6,719,452 ### ### ###
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### 4.21 ### ### 81.1 81.1 0.0
2024-Apr-17 Wed ### ### ### ### 3,380,581 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 48.7 48.7 0.0
2024-Apr-15 Mon 4.22 4.25 ### 4.21 42.5 42.5 ###
2024-Apr-12 Fri 4.28 4.29 4.24 4.24 ### ### 0.3
2024-Apr-11 Thu 4.28 ### 4.25 4.29 ### ### ###
2024-Apr-10 Wed 4.4 4.45 ### 4.44 3,557,741 7,915,973 ### ### 0.3
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### 4.43 ### ### 4,288,944 ### ### ### 0.0
2024-Apr-05 Fri ### 4.42 ### ### 3,627,551 8,016,887 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 3,646,679 0 ### ### 0.0
2024-Apr-03 Wed 4.45 4.48 4.29 4.29 7,988,385 ### 13.4 13.4 ###
2024-Apr-02 Tue 4.49 4.57 4.49 4.51 5,086,551 23,042,076 68.7 68.7 0.3
2024-Mar-28 Thu 4.55 ### 4.54 4.57 62.4 62.4 ###
2024-Mar-27 Wed 4.49 4.5 ### 4.49 ### ### ###
2024-Mar-26 Tue 4.51 4.53 4.46 4.49 3,887,421 17,473,957 ### ### ###
2024-Mar-25 Mon 4.49 4.58 4.48 4.55 2,611,828 11,831,580 ### ### 0.3
2024-Mar-22 Fri 4.5 ### 4.48 4.5 4,462,553 ### 70.7 70.7 ###
2024-Mar-21 Thu 4.51 4.54 4.44 4.5 29.3 29.3 ###
2024-Mar-20 Wed 4.42 4.44 4.41 4.43 ### ### ###
2024-Mar-19 Tue ### 4.385 ### ### 3,345,553 7,335,124 ### ### 0.0
2024-Mar-18 Mon ### 4.41 ### ### 35.3 35.3 0.0
2024-Mar-15 Fri ### 4.42 4.28 4.41 84.5 84.5 ###
2024-Mar-14 Thu ### 4.425 ### ### 5,871,945 12,991,678 33.0 33.0 0.0
2024-Mar-13 Wed 4.4 4.485 ### 4.42 ### ### 0.3
2024-Mar-12 Tue 4.4 4.53 4.4 4.43 71.9 71.9 ###
2024-Mar-11 Mon 4.43 4.45 ### 4.42 4,292,159 9,550,053 ### ### 0.3
2024-Mar-08 Fri ### 4.49 ### 4.46 2,947,985 6,618,226 ### ### 0.3
2024-Mar-07 Thu ### ### ### 4.4 ### ### 0.3
2024-Mar-06 Wed ### ### ### ### 4,797,240 0 ### ### 0.0
2024-Mar-05 Tue ### 4.345 ### 4.27 6,446,244 ### 26.5 26.5 ###
2024-Mar-04 Mon ### 4.385 ### ### 2,836,684 6,219,429 ### ### 0.0
2024-Mar-01 Fri ### ### 4.24 4.29 ### ### ###
2024-Feb-29 Thu ### ### 4.28 ### 62.8 62.8 0.0
2024-Feb-28 Wed ### ### 4.285 ### 3,459,970 7,412,985 26.2 26.2 0.0
2024-Feb-27 Tue ### ### ### ### 3,133,521 0 38.3 38.3 0.0
2024-Feb-26 Mon ### 4.4 4.29 ### 3,787,486 16,456,626 ### ### 0.0
2024-Feb-23 Fri ### 4.4 ### ### 2,563,446 5,639,581 ### ### 0.0
2024-Feb-22 Thu 4.41 4.41 ### ### 22.0 22.0 0.0
2024-Feb-21 Wed 4.43 4.44 4.345 ### 5,355,980 23,526,142 ### ### 0.0
2024-Feb-20 Tue 4.46 4.49 ### 4.41 4,552,884 10,221,224 ### ### ###
2024-Feb-19 Mon 4.55 ### 4.28 ### 5,905,429 ### 8.2 8.2 0.0
2024-Feb-16 Fri ### ### 4.54 4.55 ### ### 0.3
2024-Feb-15 Thu 4.44 4.57 4.42 4.56 5,852,151 ### 85.1 85.1 0.3
2024-Feb-14 Wed ### ### ### 4.44 2,773,986 0 74.3 74.3 0.3
2024-Feb-13 Tue 4.57 ### 4.53 4.53 ### ### ###
2024-Feb-12 Mon 4.56 4.56 4.52 4.54 ### ### 0.3
2024-Feb-09 Fri 4.53 4.57 ### 4.55 ### ### 0.3
2024-Feb-08 Thu 4.56 ### 4.52 4.53 3,005,170 6,791,684 ### ### ###
2024-Feb-07 Wed 4.45 4.56 4.45 4.54 80.3 80.3 0.3
2024-Feb-06 Tue 4.41 4.44 ### 4.42 68.9 68.9 0.3
2024-Feb-05 Mon 4.54 4.57 4.5 4.51 3,125,156 14,172,582 38.5 38.5 0.3
2024-Feb-02 Fri 4.58 ### 4.58 ### 3,698,788 8,470,224 75.0 75.0 0.0
2024-Feb-01 Thu ### ### 4.52 4.53 ### ### ###
2024-Jan-31 Wed 4.52 ### 4.48 ### 88.2 88.2 0.0
2024-Jan-30 Tue 4.5 4.53 4.47 4.52 4,321,942 ### 69.7 69.7 0.3
2024-Jan-29 Mon 4.47 4.48 4.43 4.47 ### ### ###
2024-Jan-25 Thu 4.46 4.46 ### 4.41 22.5 22.5 ###
2024-Jan-24 Wed ### 4.45 ### 4.45 ### ### 0.3
2024-Jan-23 Tue 4.41 4.43 ### ### 4,083,052 ### 30.2 30.2 0.0
2024-Jan-22 Mon ### 4.42 ### 4.4 5,606,449 12,390,252 74.8 74.8 0.3
2024-Jan-19 Fri ### ### ### ### 72.1 72.1 0.0
2024-Jan-18 Thu ### ### ### ### 30.3 30.3 0.0
2024-Jan-17 Wed 4.52 4.55 4.42 4.44 5,535,622 ### 25.1 25.1 0.3
2024-Jan-16 Tue ### ### 4.54 4.54 3,461,347 7,857,257 29.0 29.0 0.3
2024-Jan-15 Mon ### ### ### ### 1,765,270 0 ### ### 0.0
2024-Jan-12 Fri 4.59 4.685 4.57 ### 79.5 79.5 0.0
2024-Jan-11 Thu ### ### 4.59 ### ### ### 0.0
2024-Jan-10 Wed 4.54 ### 4.52 ### 79.7 79.7 0.0
2024-Jan-09 Tue 4.55 4.55 4.52 4.52 ### ### 0.3
2024-Jan-08 Mon 4.47 4.51 4.455 4.48 79.3 79.3 ###
2024-Jan-05 Fri 4.45 4.52 4.42 4.48 ### ### ###
2024-Jan-04 Thu 4.52 4.52 4.47 4.47 ### ### ###
2024-Jan-03 Wed 4.57 4.59 4.51 4.51 29.0 29.0 0.3
2024-Jan-02 Tue ### ### 4.58 ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 3,175,450 0 19.5 19.5 0.0
2023-Dec-28 Thu 4.71 4.72 ### ### 3,492,924 ### 20.0 20.0 0.0
2023-Dec-27 Wed 4.71 4.73 ### 4.72 ### ### 0.3
2023-Dec-22 Fri ### ### 4.57 ### 3,131,647 ### ### ### 0.0
2023-Dec-21 Thu ### 4.645 4.55 ### 4,824,841 ### 69.3 69.3 0.0
2023-Dec-20 Wed 4.52 ### 4.51 ### 4,023,787 ### 79.2 79.2 0.0
2023-Dec-19 Tue 4.52 4.59 4.5 4.5 4,692,478 ### 27.4 27.4 ###
2023-Dec-18 Mon ### ### 4.53 4.53 19.8 19.8 ###
2023-Dec-15 Fri ### ### ### ### 15,419,951 0 ### ### 0.0
2023-Dec-14 Thu 4.52 ### 4.45 ### ### ### 0.0
2023-Dec-13 Wed ### 4.385 ### ### 3,958,585 ### 79.3 79.3 0.0
2023-Dec-12 Tue ### ### ### ### 35.7 35.7 0.0
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### ### 4.26 ### 4,214,642 8,977,187 69.5 69.5 0.0
2023-Dec-07 Thu ### ### 4.29 ### ### ### 0.0
2023-Dec-06 Wed ### ### 4.125 4.29 ### ### ###
2023-Dec-05 Tue ### ### ### ### 39.8 39.8 0.0
2023-Dec-04 Mon ### 4.23 ### 4.2 76.5 76.5 ###
2023-Dec-01 Fri ### ### ### ### 3,723,329 0 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 4.025 ### ### ### 0.0
2023-Nov-28 Tue 4 ### 4 ### 10,715,146 ### 68.9 68.9 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 67.8 67.8 0.0
2023-Nov-23 Thu ### ### 3.985 ### 5,408,742 ### 81.5 81.5 0.0
2023-Nov-22 Wed ### ### ### 4 ### ### 0.3
2023-Nov-21 Tue ### ### ### ### 12,003,157 0 26.5 26.5 0.0
2023-Nov-20 Mon ### 4.185 ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 4,906,189 0 75.4 75.4 0.0
2023-Nov-16 Thu 4.2 4.2 ### ### 4,712,681 ### 26.2 26.2 0.0
2023-Nov-15 Wed ### 4.2 ### ### 8,547,443 ### 85.0 85.0 0.0
2023-Nov-14 Tue 3.89 ### 3.86 ### ### ### 0.0
2023-Nov-13 Mon 3.86 3.875 3.83 3.83 1,693,444 ### 36.8 36.8 ###
2023-Nov-10 Fri 3.85 ### 3.84 3.88 2,206,551 4,236,577 ### ### 0.3
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 3.89 ### 3.86 ### 71.6 71.6 0.0
2023-Nov-07 Tue 3.81 3.87 3.79 3.85 6,576,576 25,188,286 ### ### 0.3
2023-Nov-06 Mon ### ### 3.83 3.83 4,219,042 ### 18.3 18.3 ###
2023-Nov-03 Fri ### ### 3.85 3.89 ### ### 0.3
2023-Nov-02 Thu 3.75 3.84 3.75 3.81 ### ### 0.3
2023-Nov-01 Wed ### 3.7 ### 3.7 ### ### 0.3
2023-Oct-31 Tue ### ### 3.59 ### 7,175,380 ### ### ### 0.0
2023-Oct-30 Mon 3.54 ### ### 3.57 76.0 76.0 0.3
2023-Oct-27 Fri ### ### 3.585 ### 4,682,475 ### 65.2 65.2 0.0
2023-Oct-26 Thu 3.58 ### 3.53 3.55 ### ### ###
2023-Oct-25 Wed 3.7 3.71 ### ### 4,616,946 ### ### ### 0.0
2023-Oct-24 Tue 3.72 3.79 3.71 3.71 3,390,457 ### ### ### ###
2023-Oct-23 Mon 3.7 3.74 3.685 3.73 4,221,248 15,671,383 ### ### ###
2023-Oct-20 Fri 3.74 3.76 ### 3.73 ### ### ###
2023-Oct-19 Thu 3.79 3.81 3.76 3.78 ### ### 0.3
2023-Oct-18 Wed 3.79 3.86 3.79 3.83 3,026,028 11,574,557 80.0 80.0 ###
2023-Oct-17 Tue 3.84 3.86 3.82 3.84 ### ### 0.3
2023-Oct-16 Mon 3.8 3.84 3.78 3.79 44.8 44.8 ###
2023-Oct-13 Fri 3.81 3.83 3.79 3.81 3,738,285 ### ### ### 0.3
2023-Oct-12 Thu 3.89 3.925 3.87 3.87 4,767,151 18,579,971 31.6 31.6 ###
2023-Oct-11 Wed 3.84 3.89 3.83 3.89 3,167,747 ### 77.2 77.2 0.3
2023-Oct-10 Tue 3.83 3.89 3.81 3.84 64.8 64.8 0.3
2023-Oct-09 Mon 3.81 3.83 3.78 3.79 2,579,056 ### 35.5 35.5 ###
2023-Oct-06 Fri 3.81 3.83 3.78 3.81 70.9 70.9 0.3
2023-Oct-05 Thu 3.77 3.84 3.76 3.82 3,679,656 ### 79.4 79.4 0.3
2023-Oct-04 Wed 3.71 3.81 3.71 3.74 ### ### 0.3
2023-Oct-03 Tue 3.83 3.85 3.76 3.78 8,570,654 ### ### ### 0.3
2023-Oct-02 Mon 3.88 ### 3.875 ### 74.1 74.1 0.0
2023-Sep-29 Fri ### 3.945 3.88 ### 27.3 27.3 0.0
2023-Sep-28 Thu ### ### 3.89 ### 4,340,148 8,441,587 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 4,934,142 0 77.0 77.0 0.0
2023-Sep-26 Tue ### 3.985 ### ### 6,401,376 12,754,741 ### ### 0.0
2023-Sep-25 Mon ### 4 ### 4 2,824,573 5,649,146 78.2 78.2 0.3
2023-Sep-22 Fri ### ### 3.925 ### 5,614,274 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 6,547,576 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 6,646,824 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 3,991,788 0 28.7 28.7 0.0
2023-Sep-18 Mon ### ### ### ### 2,643,785 0 ### ### 0.0
2023-Sep-15 Fri 4.2 4.25 ### ### 11,587,444 ### 30.1 30.1 0.0
2023-Sep-14 Thu ### ### ### ### 6,839,650 0 ### ### 0.0
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 4.175 ### ### 3,443,743 ### 34.3 34.3 0.0
2023-Sep-07 Thu ### 4.21 ### ### 40.6 40.6 0.0
2023-Sep-06 Wed ### 4.22 ### ### 6,212,149 ### 35.0 35.0 0.0
2023-Sep-05 Tue 4.22 4.22 ### 4.2 ### ### ###
2023-Sep-04 Mon ### 4.25 ### 4.24 3,362,386 7,145,070 78.3 78.3 0.3
2023-Sep-01 Fri 4.21 4.21 4.145 ### 2,933,843 12,256,129 27.6 27.6 0.0
2023-Aug-31 Thu 4.22 4.27 ### 4.2 14,542,476 31,048,186 32.5 32.5 ###
2023-Aug-30 Wed ### 4.23 ### 4.2 3,331,327 7,045,756 66.7 66.7 ###
2023-Aug-29 Tue ### 4.145 ### ### 72.4 72.4 0.0
2023-Aug-28 Mon ### ### ### ### 80.8 80.8 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### ### ### ### 4,467,786 0 ### ### 0.0
2023-Aug-23 Wed ### 4.2 ### ### 4,069,276 8,545,479 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 76.7 76.7 0.0
2023-Aug-21 Mon ### ### ### ### 3,551,449 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 31.2 31.2 0.0
2023-Aug-17 Thu ### 4.185 ### ### 80.4 80.4 0.0
2023-Aug-16 Wed ### 4.2 ### ### 4,397,041 9,233,786 ### ### 0.0
2023-Aug-15 Tue 4.25 4.29 ### 4.2 3,642,251 7,812,628 ### ### ###
2023-Aug-14 Mon ### ### ### ### 4,075,852 0 ### ### 0.0
2023-Aug-11 Fri 4.22 ### 4.175 4.2 6,417,550 ### 27.6 27.6 ###
2023-Aug-10 Thu 4.21 4.27 4.2 4.23 5,025,351 ### ### ### 0.3
2023-Aug-09 Wed 4.24 4.255 4.2 4.21 3,301,874 13,958,672 ### ### ###
2023-Aug-08 Tue 4.29 ### 4.24 4.27 4,132,973 ### ### ### ###
2023-Aug-07 Mon 4.26 ### 4.26 4.28 2,412,959 ### 76.9 76.9 0.3
2023-Aug-04 Fri 4.25 4.28 4.22 4.25 4,443,381 ### 67.1 67.1 ###
2023-Aug-03 Thu 4.28 ### 4.25 4.28 5,072,072 10,778,153 ### ### 0.3
2023-Aug-02 Wed ### ### 4.25 4.29 4,766,459 10,128,725 ### ### ###
2023-Aug-01 Tue ### ### ### ### 2,498,146 0 28.5 28.5 0.0
2023-Jul-31 Mon 4.29 4.375 4.29 ### ### ### 0.0
2023-Jul-28 Fri ### ### 4.25 ### 3,785,843 ### 70.7 70.7 0.0
2023-Jul-27 Thu 4.29 ### 4.25 ### ### ### 0.0
2023-Jul-26 Wed 4.24 4.27 4.21 4.24 3,477,042 14,742,658 66.3 66.3 0.3
2023-Jul-25 Tue 4.28 4.28 4.22 4.25 32.9 32.9 ###
2023-Jul-24 Mon 4.24 4.28 4.22 4.27 3,379,125 14,361,281 ### ### ###
2023-Jul-21 Fri 4.24 4.25 ### 4.24 69.8 69.8 0.3
2023-Jul-20 Thu ### ### 4.23 4.23 4,873,424 ### 23.1 23.1 0.3
2023-Jul-19 Wed 4.21 4.28 ### 4.25 3,275,186 ### ### ### ###
2023-Jul-18 Tue 4.24 4.25 4.2 4.2 32.2 32.2 ###
2023-Jul-17 Mon 4.28 4.29 4.2 4.26 3,583,155 ### ### ### 0.3
2023-Jul-14 Fri 4.27 4.28 4.21 4.27 61.2 61.2 ###
2023-Jul-13 Thu 4.22 4.25 ### 4.25 4,553,828 9,676,884 69.2 69.2 ###
2023-Jul-12 Wed ### 4.21 ### ### 5,152,272 ### 33.7 33.7 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### 4.045 ### 3,089,954 ### 38.7 38.7 0.0
2023-Jul-07 Fri ### ### ### ### 4,276,079 0 31.2 31.2 0.0
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue ### 4.175 ### ### 66.6 66.6 0.0
2023-Jul-03 Mon ### ### ### ### 3,275,943 0 29.4 29.4 0.0
2023-Jun-30 Fri ### ### ### ### 4,685,184 0 28.9 28.9 0.0
2023-Jun-29 Thu ### 4.2 ### ### ### ### 0.0
2023-Jun-28 Wed ### 4.27 ### 4.25 6,005,121 ### 72.0 72.0 ###
2023-Jun-27 Tue ### ### ### ### 7,752,625 0 82.9 82.9 0.0
2023-Jun-26 Mon ### ### ### ### 5,554,574 0 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 21.5 21.5 0.0
2023-Jun-22 Thu 4.24 4.24 ### ### 4,228,679 ### ### ### 0.0
2023-Jun-21 Wed 4.2 ### ### 4.24 7,302,853 0 ### ### 0.3
2023-Jun-20 Tue ### ### ### 4.21 80.3 80.3 ###
2023-Jun-19 Mon ### ### ### ### 3,739,242 0 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 66.9 66.9 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### 3.985 ### 6,714,174 ### 33.1 33.1 0.0
2023-Jun-13 Tue ### ### ### ### 4,878,342 0 37.1 37.1 0.0
2023-Jun-09 Fri 4 ### ### ### 72.1 72.1 0.0
2023-Jun-08 Thu ### ### ### ### 6,218,722 0 20.0 20.0 0.0
2023-Jun-07 Wed 4.2 4.2 ### ### 3,060,040 6,426,084 34.2 34.2 0.0
2023-Jun-06 Tue ### 4.22 ### ### 73.2 73.2 0.0
2023-Jun-05 Mon 4.24 4.25 4.2 4.22 4,331,323 ### ### ### ###
2023-Jun-02 Fri ### 4.2 ### ### 6,134,625 ### ### ### 0.0
2023-Jun-01 Thu ### 4.2 ### ### 5,123,952 ### 66.7 66.7 0.0
2023-May-31 Wed 4.27 4.28 ### ### 27.8 27.8 0.0
2023-May-30 Tue ### ### 4.255 4.27 ### ### ###
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### 4.245 4.26 2,856,953 6,063,882 26.6 26.6 0.3
2023-May-25 Thu 4.26 ### 4.24 ### 9,571,654 ### 80.6 80.6 0.0
2023-May-24 Wed ### ### 4.29 ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 6,080,478 0 35.7 35.7 0.0
2023-May-22 Mon ### ### ### ### 42.3 42.3 0.0
2023-May-19 Fri ### ### ### ### 67.2 67.2 0.0
2023-May-18 Thu 4.44 4.46 ### ### 5,918,973 ### 20.4 20.4 0.0
2023-May-17 Wed 4.4 4.44 ### 4.42 ### ### 0.3
2023-May-16 Tue 4.44 4.45 ### 4.43 43.1 43.1 ###
2023-May-15 Mon 4.41 4.46 4.41 4.45 5,547,277 24,602,173 81.0 81.0 0.3
2023-May-12 Fri 4.4 4.44 ### 4.42 4,004,853 8,890,773 73.4 73.4 0.3
2023-May-11 Thu 4.42 4.44 ### 4.4 4,035,554 8,958,929 31.8 31.8 0.3
2023-May-10 Wed ### 4.425 ### 4.4 3,075,441 ### 69.3 69.3 0.3
2023-May-09 Tue 4.41 4.42 ### ### 3,798,053 ### 39.6 39.6 0.0
2023-May-08 Mon 4.42 4.44 4.4 4.43 ### ### ###
2023-May-05 Fri ### 4.43 ### 4.43 80.9 80.9 ###
2023-May-04 Thu 4.27 ### 4.25 ### 3,166,170 ### ### ### 0.0
2023-May-03 Wed ### ### 4.24 4.28 35.5 35.5 0.3
2023-May-02 Tue 4.42 4.44 ### ### 23.8 23.8 0.0
2023-May-01 Mon 4.42 4.48 ### 4.45 4,436,457 ### 80.5 80.5 0.3
2023-Apr-28 Fri 4.45 4.45 ### 4.41 ### ### ###
2023-Apr-27 Thu 4.4 4.43 ### 4.4 1,896,728 4,201,252 70.2 70.2 0.3
2023-Apr-26 Wed 4.48 4.49 ### 4.43 5,209,747 11,695,882 31.1 31.1 ###
2023-Apr-24 Mon 4.44 4.48 4.41 4.46 2,921,587 12,986,454 75.7 75.7 0.3
2023-Apr-21 Fri 4.4 4.42 ### 4.41 ### ### ###
2023-Apr-20 Thu ### 4.46 4.385 4.42 5,946,229 ### ### ### 0.3
2023-Apr-19 Wed ### 4.355 4.28 ### 3,275,586 14,142,342 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 39.7 39.7 0.0
2023-Apr-17 Mon ### ### 4.285 ### 3,726,473 ### ### ### 0.0
2023-Apr-14 Fri 4.25 4.29 4.25 4.28 68.2 68.2 0.3
2023-Apr-13 Thu 4.25 ### 4.24 4.28 ### ### 0.3
2023-Apr-12 Wed 4.26 ### 4.24 4.27 3,443,786 7,300,826 ### ### ###
2023-Apr-11 Tue 4.28 ### 4.245 4.28 63.9 63.9 0.3
2023-Apr-06 Thu ### ### 4.22 4.24 ### ### 0.3
2023-Apr-05 Wed ### ### 4.29 ### ### ### 0.0
2023-Apr-04 Tue ### ### 4.26 4.29 8,319,725 ### 25.9 25.9 ###
2023-Apr-03 Mon 4.25 4.325 4.25 ### 9,244,543 39,635,978 ### ### 0.0
2023-Mar-31 Fri 4.24 4.285 4.23 4.24 5,485,326 23,353,775 62.6 62.6 0.3
2023-Mar-30 Thu 4.26 4.26 4.2 4.21 3,243,849 13,721,481 ### ### ###
2023-Mar-29 Wed 4.23 4.26 4.21 4.22 2,968,327 ### 33.8 33.8 ###
2023-Mar-28 Tue 4.26 4.275 4.23 4.25 7,067,170 30,053,140 30.2 30.2 ###
2023-Mar-27 Mon 4.22 4.29 4.22 4.24 3,173,683 13,504,021 77.7 77.7 0.3
2023-Mar-24 Fri ### 4.21 ### ### ### ### 0.0
2023-Mar-23 Thu ### 4.24 ### 4.21 4,954,178 10,502,857 76.6 76.6 ###
2023-Mar-22 Wed 4.29 ### 4.22 4.25 5,260,288 ### 30.4 30.4 ###
2023-Mar-21 Tue ### ### ### ### 33.3 33.3 0.0
2023-Mar-20 Mon 4.28 ### 4.25 4.29 5,924,042 12,588,589 ### ### ###
2023-Mar-17 Fri 4.47 ### ### ### 15,497,928 0 ### ### 0.0
2023-Mar-16 Thu 4.52 4.55 4.5 4.51 46.0 46.0 0.3
2023-Mar-15 Wed 4.5 4.57 4.48 4.55 76.9 76.9 0.3
2023-Mar-14 Tue 4.51 4.53 ### 4.48 ### ### ###
2023-Mar-13 Mon 4.55 4.59 4.47 4.54 42.3 42.3 0.3
2023-Mar-10 Fri 4.59 ### 4.57 4.59 77.2 77.2 0.3
2023-Mar-09 Thu 4.74 4.74 ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 2,878,053 0 78.0 78.0 0.0
2023-Mar-07 Tue ### ### ### ### 3,295,344 0 79.3 79.3 0.0
2023-Mar-06 Mon 4.58 4.685 4.56 ### 3,071,857 14,199,658 ### ### 0.0
2023-Mar-03 Fri ### ### 4.55 4.58 5,515,355 ### 31.4 31.4 0.3
2023-Mar-02 Thu ### ### 4.52 4.56 ### ### 0.3
2023-Mar-01 Wed ### ### ### ### 21.5 21.5 0.0
2023-Feb-28 Tue ### 4.71 ### 4.71 ### ### ###
2023-Feb-27 Mon 4.58 ### 4.51 ### 4,752,288 ### ### ### 0.0
2023-Feb-24 Fri 4.59 ### 4.56 ### 3,772,125 8,600,445 ### ### 0.0
2023-Feb-23 Thu 4.58 ### 4.56 4.57 37.8 37.8 ###
2023-Feb-22 Wed 4.58 ### 4.58 ### 3,299,949 7,556,883 ### ### 0.0
2023-Feb-21 Tue ### ### 4.55 ### 68.4 68.4 0.0
2023-Feb-20 Mon ### ### 4.56 4.57 4,161,524 9,488,274 ### ### ###
2023-Feb-17 Fri 4.74 4.74 ### ### 25.1 25.1 0.0
2023-Feb-16 Thu ### 4.76 ### 4.75 5,631,088 13,401,989 ### ### ###
2023-Feb-15 Wed ### ### 4.59 ### 75.4 75.4 0.0
2023-Feb-14 Tue 4.58 ### 4.55 ### 4,038,624 ### ### ### 0.0
2023-Feb-13 Mon 4.5 4.54 4.49 4.53 ### ### ###
2023-Feb-10 Fri 4.48 4.52 4.46 4.5 2,751,746 ### 77.5 77.5 ###
2023-Feb-09 Thu 4.56 4.585 4.49 4.51 2,769,358 ### 32.7 32.7 0.3
2023-Feb-08 Wed ### ### 4.54 4.58 29.1 29.1 0.3
2023-Feb-07 Tue ### ### 4.59 ### ### ### 0.0
2023-Feb-06 Mon 4.73 4.73 4.655 ### 5,504,229 ### ### ### 0.0
2023-Feb-03 Fri 4.7 ### 4.7 4.76 4,414,278 10,373,553 ### ### ###
2023-Feb-02 Thu ### ### ### ### 34.4 34.4 0.0
2023-Feb-01 Wed ### ### 4.57 ### 4,884,825 11,161,825 32.7 32.7 0.0
2023-Jan-31 Tue ### ### 4.53 4.55 31.5 31.5 0.3
2023-Jan-30 Mon ### ### 4.59 ### 3,541,974 ### ### ### 0.0
2023-Jan-27 Fri 4.57 ### 4.57 ### 77.1 77.1 0.0
2023-Jan-25 Wed ### ### ### 4.59 ### ### 0.3
2023-Jan-24 Tue 4.5 ### 4.49 ### 4,970,476 ### ### ### 0.0
2023-Jan-23 Mon 4.51 4.51 4.41 4.49 3,450,741 ### ### ### ###
2023-Jan-20 Fri 4.44 ### 4.42 4.47 4,530,848 10,013,174 75.3 75.3 ###
2023-Jan-19 Thu 4.47 4.49 4.44 4.48 4,092,559 18,273,275 71.6 71.6 ###
2023-Jan-18 Wed 4.45 4.48 4.4 4.42 27.8 27.8 0.3
2023-Jan-17 Tue ### 4.45 ### 4.43 ### ### ###
2023-Jan-16 Mon 4.42 4.46 ### 4.4 31.4 31.4 0.3
2023-Jan-13 Fri 4.4 4.42 ### 4.42 3,146,147 6,952,984 ### ### 0.3
2023-Jan-12 Thu 4.43 4.44 ### ### ### ### 0.0
2023-Jan-11 Wed 4.28 ### 4.255 ### 74.0 74.0 0.0
2023-Jan-10 Tue 4.28 4.29 4.245 4.29 ### ### ###
2023-Jan-09 Mon ### ### 4.26 4.27 2,168,380 4,618,649 ### ### ###
2023-Jan-06 Fri 4.22 4.25 ### 4.24 4,281,774 ### 64.2 64.2 0.3
2023-Jan-05 Thu 4.29 ### 4.27 4.28 29.5 29.5 0.3
2023-Jan-04 Wed 4.25 4.26 4.2 4.26 62.8 62.8 0.3
2023-Jan-03 Tue 4.24 4.26 ### 4.2 ### ### ###
2022-Dec-30 Fri ### ### 4.2 4.2 ### ### ###
2022-Dec-29 Thu ### 4.245 ### 4.24 ### ### 0.3
2022-Dec-28 Wed ### ### 4.29 ### 77.6 77.6 0.0
2022-Dec-23 Fri ### ### 4.285 ### 2,423,523 ### ### ### 0.0
2022-Dec-22 Thu ### ### 4.29 ### 3,454,541 ### ### ### 0.0
2022-Dec-21 Wed 4.23 ### 4.22 ### 3,882,378 ### 80.6 80.6 0.0
2022-Dec-20 Tue ### ### ### ### 18.3 18.3 0.0
2022-Dec-19 Mon 4.29 ### 4.29 ### 79.8 79.8 0.0
2022-Dec-16 Fri 4.27 ### 4.26 ### 80.0 80.0 0.0
2022-Dec-15 Thu 4.41 4.41 ### ### 9,597,276 ### ### ### 0.0
2022-Dec-14 Wed 4.41 4.43 ### 4.4 6,256,778 ### ### ### 0.3
2022-Dec-13 Tue 4.4 4.42 ### ### ### ### 0.0
2022-Dec-12 Mon ### 4.4 ### ### 83.9 83.9 0.0
2022-Dec-09 Fri ### ### ### ### 5,909,925 0 72.7 72.7 0.0
2022-Dec-08 Thu ### 4.345 4.29 ### ### ### 0.0
2022-Dec-07 Wed ### 4.4 ### ### 6,209,773 ### ### ### 0.0
2022-Dec-06 Tue 4.4 4.41 ### 4.4 ### ### 0.3
2022-Dec-05 Mon 4.41 4.425 ### ### ### ### 0.0
2022-Dec-02 Fri 4.49 4.49 ### 4.4 4,517,422 ### 20.5 20.5 0.3
2022-Dec-01 Thu 4.52 4.55 4.455 4.5 4,944,776 22,263,853 ### ### ###
2022-Nov-30 Wed ### 4.48 ### 4.48 15,932,187 ### ### ### ###
2022-Nov-29 Tue ### 4.4 ### ### 4,912,749 10,808,047 35.7 35.7 0.0
2022-Nov-28 Mon 4.48 4.485 ### 4.43 4,616,223 10,351,880 ### ### ###
2022-Nov-25 Fri ### 4.45 ### 4.45 86.2 86.2 0.3
2022-Nov-24 Thu ### ### 4.29 ### 79.1 79.1 0.0
2022-Nov-23 Wed ### ### 4.24 4.25 6,152,348 13,042,977 28.7 28.7 ###
2022-Nov-22 Tue ### ### 4.28 4.29 35.9 35.9 ###
2022-Nov-21 Mon ### ### ### ### 2,503,249 0 43.7 43.7 0.0
2022-Nov-18 Fri ### ### 4.275 4.28 5,348,823 ### ### ### 0.3
2022-Nov-17 Thu ### ### 4.27 ### 5,665,444 12,095,722 31.3 31.3 0.0
2022-Nov-16 Wed ### ### ### ### 3,600,877 0 ### ### 0.0
2022-Nov-15 Tue ### 4.385 ### ### 3,212,122 7,042,577 32.2 32.2 0.0
2022-Nov-14 Mon 4.45 4.47 ### ### ### ### 0.0
2022-Nov-11 Fri 4.47 4.5 4.43 4.47 6,462,785 ### ### ### ###
2022-Nov-10 Thu ### ### 4.275 ### 4,523,079 9,668,081 70.9 70.9 0.0
2022-Nov-09 Wed 4.23 ### 4.23 ### 80.9 80.9 0.0
2022-Nov-08 Tue ### 4.23 4.155 4.22 4,564,647 19,137,282 75.2 75.2 ###
2022-Nov-07 Mon ### ### ### ### 5,290,055 0 18.3 18.3 0.0
2022-Nov-04 Fri ### ### ### 4.29 ### ### ###
2022-Nov-03 Thu ### ### 4.24 ### ### ### 0.0
2022-Nov-02 Wed ### 4.41 ### ### 5,179,185 ### ### ### 0.0
2022-Nov-01 Tue ### 4.42 4.29 4.42 74.6 74.6 0.3
2022-Oct-31 Mon ### ### 4.24 ### 7,337,874 ### 40.4 40.4 0.0
2022-Oct-28 Fri ### ### ### 4.22 ### ### ###
2022-Oct-27 Thu ### 4.2 ### ### 70.4 70.4 0.0
2022-Oct-26 Wed ### ### ### ### 85.6 85.6 0.0
2022-Oct-25 Tue ### ### ### ### 81.0 81.0 0.0
2022-Oct-24 Mon ### ### ### ### 4,046,525 0 26.2 26.2 0.0
2022-Oct-21 Fri ### ### ### ### 3,028,251 0 ### ### 0.0
2022-Oct-20 Thu ### ### ### 4 ### ### 0.3
2022-Oct-19 Wed ### ### 4 ### 4,482,329 8,964,658 31.1 31.1 0.0
2022-Oct-18 Tue ### ### ### ### 4,764,040 0 80.6 80.6 0.0
2022-Oct-17 Mon 3.88 ### 3.87 3.88 73.7 73.7 0.3
2022-Oct-14 Fri ### ### 3.88 ### 4,339,085 8,417,824 ### ### 0.0
2022-Oct-13 Thu 3.86 3.88 3.82 3.85 39.7 39.7 0.3
2022-Oct-12 Wed 3.87 ### 3.86 ### 81.7 81.7 0.0
2022-Oct-11 Tue 3.86 ### 3.83 3.84 4,151,678 ### ### ### 0.3
2022-Oct-10 Mon 3.86 3.88 3.82 3.87 3,159,886 ### ### ### ###
2022-Oct-07 Fri ### ### ### ### 3,299,559 0 ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 74.6 74.6 0.0
2022-Oct-05 Wed ### ### 4 ### 7,472,781 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 78.6 78.6 0.0
2022-Oct-03 Mon 3.83 3.89 3.82 3.88 3,869,277 ### 85.0 85.0 0.3
2022-Sep-30 Fri 3.75 3.85 3.73 3.83 80.6 80.6 ###
2022-Sep-29 Thu 3.81 3.86 3.81 3.82 70.9 70.9 0.3
2022-Sep-28 Wed ### 3.755 ### 3.75 5,582,052 ### ### ### 0.3
2022-Sep-27 Tue 3.77 3.81 3.7 3.74 7,970,487 29,929,178 ### ### 0.3
2022-Sep-26 Mon 3.84 3.925 3.82 3.82 5,817,045 ### 52.5 52.5 0.3
2022-Sep-23 Fri ### ### 3.84 3.89 6,495,644 ### 42.6 42.6 0.3
2022-Sep-21 Wed ### ### ### ### 39.6 39.6 0.0
2022-Sep-20 Tue ### ### ### ### 4,070,588 0 ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 84.5 84.5 0.0
2022-Sep-16 Fri ### ### ### ### 12,725,044 0 78.1 78.1 0.0
2022-Sep-15 Thu ### ### ### ### 7,962,188 0 32.8 32.8 0.0
2022-Sep-14 Wed ### ### ### ### 4,443,755 0 26.6 26.6 0.0
2022-Sep-13 Tue 4.25 4.26 4.21 4.24 31.6 31.6 0.3
2022-Sep-12 Mon 4.25 4.26 4.21 4.22 ### ### ###
2022-Sep-09 Fri 4.26 4.27 4.185 4.22 ### ### ###
2022-Sep-08 Thu ### 4.27 ### 4.27 5,573,684 ### ### ### ###
2022-Sep-07 Wed ### 4.175 ### ### 4,406,320 ### 39.0 39.0 0.0
2022-Sep-06 Tue 4.22 4.24 ### ### ### ### 0.0
2022-Sep-05 Mon 4.26 4.27 ### ### 3,433,359 7,330,221 ### ### 0.0
2022-Sep-02 Fri 4.2 4.27 ### 4.23 4,024,689 ### ### ### 0.3
2022-Sep-01 Thu ### ### 4.055 ### 76.8 76.8 0.0
2022-Aug-31 Wed 4.21 4.26 ### 4.21 15,923,770 ### 58.1 58.1 ###
2022-Aug-30 Tue ### ### ### ### 73.3 73.3 0.0
2022-Aug-29 Mon ### ### ### ### 71.2 71.2 0.0
2022-Aug-26 Fri 4.23 ### 4.21 4.24 2,527,941 ### ### ### 0.3
2022-Aug-25 Thu ### 4.24 ### 4.22 3,038,072 ### ### ### ###
2022-Aug-24 Wed ### ### ### ### 33.2 33.2 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon 4.21 4.24 ### 4.2 2,636,946 5,590,325 47.1 47.1 ###
2022-Aug-19 Fri ### ### 4.24 4.26 3,236,471 ### ### ### 0.3
2022-Aug-18 Thu ### ### ### ### 35.3 35.3 0.0
2022-Aug-17 Wed 4.41 4.47 ### 4.47 3,986,420 8,909,648 81.9 81.9 ###
2022-Aug-16 Tue 4.48 4.53 4.41 4.41 5,872,621 ### ### ### ###
2022-Aug-15 Mon 4.45 ### 4.42 4.53 7,650,142 ### ### ### ###
2022-Aug-12 Fri ### ### 4.29 ### ### ### 0.0
2022-Aug-11 Thu ### 4.4 ### ### ### ### 0.0
2022-Aug-10 Wed 4.28 ### 4.28 ### ### ### 0.0
2022-Aug-09 Tue ### 4.355 ### ### 34.0 34.0 0.0
2022-Aug-08 Mon ### ### 4.29 ### 26.8 26.8 0.0
2022-Aug-05 Fri 4.45 4.47 ### ### 4,840,126 10,817,681 ### ### 0.0
2022-Aug-04 Thu 4.4 4.43 ### 4.43 75.2 75.2 ###
2022-Aug-03 Wed ### 4.4 ### ### 5,320,243 ### ### ### 0.0
2022-Aug-02 Tue 4.53 4.53 ### ### ### ### 0.0
2022-Aug-01 Mon 4.48 4.56 4.47 4.53 81.8 81.8 ###
2022-Jul-29 Fri 4.56 4.57 ### 4.55 36.7 36.7 0.3
2022-Jul-28 Thu 4.47 4.49 4.42 4.46 4,753,275 21,175,840 ### ### 0.3
2022-Jul-27 Wed 4.47 4.48 4.42 4.46 35.7 35.7 0.3
2022-Jul-26 Tue 4.43 4.47 4.42 4.45 3,208,582 14,262,146 71.6 71.6 0.3
2022-Jul-25 Mon 4.48 4.51 4.43 4.44 ### ### 0.3
2022-Jul-22 Fri 4.44 4.54 4.44 4.5 7,271,757 32,650,188 ### ### ###
2022-Jul-21 Thu 4.49 4.51 ### 4.42 8,187,049 ### ### ### 0.3
2022-Jul-20 Wed 4.47 4.51 ### 4.51 66.6 66.6 0.3
2022-Jul-19 Tue 4.4 4.44 ### 4.42 ### ### 0.3
2022-Jul-18 Mon 4.47 4.51 4.41 4.44 2,744,156 ### 29.3 29.3 0.3
2022-Jul-15 Fri ### 4.47 ### 4.46 4,958,529 ### ### ### 0.3
2022-Jul-14 Thu 4.5 4.525 4.41 4.44 ### ### 0.3
2022-Jul-13 Wed 4.53 4.545 4.47 4.53 3,039,370 ### ### ### ###
2022-Jul-12 Tue 4.56 4.56 4.46 4.47 5,105,455 ### 33.8 33.8 ###
2022-Jul-11 Mon 4.55 4.57 4.5 4.53 51.1 51.1 ###
2022-Jul-08 Fri 4.49 4.55 4.49 4.53 3,557,926 16,081,825 69.1 69.1 ###
2022-Jul-07 Thu 4.52 4.58 4.51 4.54 71.5 71.5 0.3
2022-Jul-06 Wed ### ### ### 4.5 5,537,180 0 ### ### ###
2022-Jul-05 Tue 4.42 4.46 ### ### 19.1 19.1 0.0
2022-Jul-04 Mon ### 4.47 ### 4.4 3,695,551 8,259,556 ### ### 0.3
2022-Jul-01 Fri 4.28 ### 4.25 ### 65.0 65.0 0.0
2022-Jun-30 Thu ### ### 4.22 4.22 ### ### ###
2022-Jun-29 Wed 4.43 4.46 ### ### 9,208,172 20,534,223 30.8 30.8 0.0
2022-Jun-28 Tue 4.48 ### 4.45 4.59 80.3 80.3 0.3
2022-Jun-27 Mon 4.53 4.54 4.45 4.48 4,033,444 ### 32.1 32.1 ###
2022-Jun-24 Fri ### 4.44 ### 4.43 5,163,456 11,462,872 69.1 69.1 ###
2022-Jun-23 Thu 4.25 4.345 4.23 4.29 5,010,047 21,480,576 81.3 81.3 ###
2022-Jun-22 Wed 4.21 4.25 ### ### 47.2 47.2 0.0
2022-Jun-21 Tue 4.26 4.28 ### 4.2 27.1 27.1 ###
2022-Jun-20 Mon ### 4.27 ### 4.26 93.3 93.3 0.3
2022-Jun-17 Fri ### ### ### ### 13,062,523 0 ### ### 0.0
2022-Jun-16 Thu ### 4.21 ### ### 34.2 34.2 0.0
2022-Jun-15 Wed ### ### ### ### 4,902,880 0 ### ### 0.0
2022-Jun-14 Tue ### 4.22 ### ### 7,401,956 15,618,127 75.0 75.0 0.0
2022-Jun-10 Fri 4.47 4.47 ### ### 5,674,022 ### ### ### 0.0
2022-Jun-09 Thu 4.54 4.575 4.51 4.52 52.8 52.8 0.3
2022-Jun-08 Wed 4.51 4.625 4.5 ### 6,268,856 28,601,655 ### ### 0.0
2022-Jun-07 Tue 4.7 4.72 4.58 ### 37.1 37.1 0.0
2022-Jun-06 Mon 4.73 4.75 4.7 4.72 48.9 48.9 0.3
2022-Jun-03 Fri 4.81 4.83 4.73 4.75 2,561,025 ### 30.2 30.2 ###
2022-Jun-02 Thu 4.75 4.81 4.75 4.76 4,257,651 20,351,571 ### ### ###
2022-Jun-01 Wed 4.86 ### 4.83 4.83 6,871,049 16,593,583 ### ### 0.3
2022-May-31 Tue 4.8 4.83 4.78 4.81 11,587,155 55,676,279 70.7 70.7 ###
2022-May-30 Mon 4.85 4.85 ### 4.82 2,564,741 ### 30.4 30.4 0.3
2022-May-27 Fri 4.78 4.78 4.73 4.76 2,431,678 11,562,628 ### ### ###
2022-May-26 Thu 4.79 4.81 4.74 4.75 ### ### ###
2022-May-25 Wed 4.83 4.87 4.78 4.8 38.2 38.2 0.3
2022-May-24 Tue 4.77 4.8 4.72 4.78 79.3 79.3 ###
2022-May-23 Mon 4.8 ### 4.72 4.75 ### ### ###
2022-May-20 Fri 4.76 4.83 4.76 4.77 3,834,255 18,385,252 57.2 57.2 ###
2022-May-19 Thu 4.74 ### 4.73 4.8 ### ### 0.3
2022-May-18 Wed 4.8 4.85 4.74 4.82 ### ### 0.3
2022-May-17 Tue 4.73 4.755 4.71 4.74 6,506,777 30,793,322 ### ### 0.3
2022-May-16 Mon 4.73 4.76 ### 4.72 ### ### 0.3
2022-May-13 Fri ### 4.72 ### 4.71 4,692,850 11,075,126 66.0 66.0 ###
2022-May-12 Thu 4.71 4.74 4.55 4.57 7,520,021 ### ### ### ###
2022-May-11 Wed ### 4.81 ### 4.78 6,226,681 ### ### ### ###
2022-May-10 Tue 4.83 4.86 4.73 4.73 5,109,641 24,500,728 ### ### 0.3
2022-May-09 Mon 4.83 4.86 4.73 4.73 5,109,641 24,500,728 ### ### 0.3
2022-May-06 Fri 5 ### ### ### 5,218,578 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### 83.3 83.3 0.0
2022-May-04 Wed ### ### ### ### 2,434,245 0 54.4 54.4 0.0
2022-May-03 Tue ### ### 4.88 ### 78.4 78.4 0.0
2022-May-02 Mon 5 ### ### ### 3,202,252 0 50.3 50.3 0.0
2022-Apr-29 Fri ### ### 5.055 ### 31.1 31.1 0.0
2022-Apr-28 Thu ### ### ### ### 2,819,651 0 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 3,930,844 0 83.6 83.6 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### 5.155 ### ### 3,898,849 10,049,283 ### ### 0.0
2022-Apr-20 Wed 5.2 5.2 ### ### ### ### 0.0
2022-Apr-19 Tue ### 5.145 ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 2,828,886 0 72.0 72.0 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 3,869,124 0 49.1 49.1 0.0
2022-Apr-11 Mon ### ### ### ### 2,909,450 0 ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 30.3 30.3 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 10,108,426 0 ### ### 0.0
2022-Apr-05 Tue 5.26 5.27 ### ### 7,218,229 ### 27.1 27.1 0.0
2022-Apr-04 Mon 5.23 5.27 5.2 5.25 4,164,545 ### ### ### 0.4
2022-Apr-01 Fri 5.21 5.26 ### 5.23 6,570,475 17,280,349 ### ### ###
2022-Mar-31 Thu 5.21 5.22 ### ### 11,680,349 ### 34.0 34.0 0.0
2022-Mar-30 Wed ### 5.21 ### ### 6,944,446 18,090,281 68.4 68.4 0.0
2022-Mar-29 Tue ### ### ### ### 70.8 70.8 0.0
2022-Mar-28 Mon ### ### 5 ### 4,909,859 12,274,647 ### ### 0.0
2022-Mar-25 Fri ### ### ### 5 5,758,644 0 71.5 71.5 0.4
2022-Mar-24 Thu 4.89 ### 4.89 ### 4,823,286 ### 74.9 74.9 0.0
2022-Mar-23 Wed ### 5 ### ### 4,077,654 ### 21.5 21.5 0.0
2022-Mar-22 Tue ### ### ### ### 5,564,883 0 ### ### 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### ### ### 5 10,021,988 0 ### ### 0.4
2022-Mar-17 Thu 4.88 ### 4.84 ### 77.2 77.2 0.0
2022-Mar-16 Wed 4.86 ### 4.85 ### 77.3 77.3 0.0
2022-Mar-15 Tue 4.85 ### 4.83 4.86 75.6 75.6 0.3
2022-Mar-14 Mon 4.8 4.88 4.8 4.87 ### ### 0.3
2022-Mar-11 Fri ### ### ### 4.83 5,884,587 0 ### ### 0.3
2022-Mar-10 Thu 4.82 ### 4.82 ### 6,679,320 ### ### ### 0.0
2022-Mar-09 Wed 4.72 4.89 4.72 4.85 8,393,359 40,330,089 77.9 77.9 ###
2022-Mar-08 Tue 4.82 4.84 4.74 4.8 5,839,250 ### 46.8 46.8 0.3
2022-Mar-07 Mon 4.87 4.89 4.74 4.78 ### ### ###
2022-Mar-04 Fri 4.87 ### 4.81 4.87 5,095,871 ### ### ### 0.3
2022-Mar-03 Thu 5 5 ### ### 5,877,370 14,693,425 ### ### 0.0
2022-Mar-02 Wed 4.89 ### 4.81 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 16.1 16.1 0.0
2022-Feb-28 Mon 4.87 ### 4.86 ### 79.5 79.5 0.0
2022-Feb-25 Fri 4.77 ### 4.76 4.84 68.9 68.9 0.3
2022-Feb-24 Thu 4.74 4.76 ### 4.71 9,014,357 ### ### ### ###
2022-Feb-23 Wed ### ### 4.78 4.83 6,487,050 15,504,049 18.1 18.1 0.3
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri 4.84 5 4.84 ### 81.7 81.7 0.0
2022-Feb-17 Thu ### ### 4.81 4.86 ### ### 0.3
2022-Feb-16 Wed ### ### ### ### 6,036,384 0 84.2 84.2 0.0
2022-Feb-15 Tue ### ### 4.86 ### 6,853,380 ### 83.9 83.9 0.0
2022-Feb-14 Mon ### ### ### ### 5,015,479 0 ### ### 0.0
2022-Feb-11 Fri ### ### ### 5 5,061,855 0 ### ### 0.4
2022-Feb-10 Thu ### ### ### ### 4,042,380 0 69.2 69.2 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### ### 4,378,772 0 ### ### 0.0
2022-Feb-07 Mon ### ### 4.89 ### 3,621,472 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 3,320,326 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 2,913,889 0 87.0 87.0 0.0
2022-Feb-02 Wed ### 5.025 ### ### 3,507,046 8,811,453 67.8 67.8 0.0
2022-Feb-01 Tue ### 5 ### ### ### ### 0.0
2022-Jan-31 Mon 4.84 ### 4.83 ### 5,824,423 14,065,981 ### ### 0.0
2022-Jan-28 Fri 4.83 ### 4.8 ### 68.3 68.3 0.0
2022-Jan-27 Thu ### ### 4.79 4.85 8,474,623 20,296,722 53.4 53.4 ###
2022-Jan-25 Tue ### ### ### ### 8,549,188 0 ### ### 0.0
2022-Jan-24 Mon ### 5.22 ### ### ### ### 0.0
2022-Jan-21 Fri 5.25 ### ### 5.21 4,894,677 0 60.4 60.4 0.4
2022-Jan-20 Thu ### ### 5.245 ### 4,243,052 ### ### ### 0.0
2022-Jan-19 Wed ### 5.42 ### ### 3,102,047 8,406,547 77.9 77.9 0.0
2022-Jan-18 Tue ### 5.4 ### ### 2,677,554 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### 5.4 2,751,150 0 ### ### 0.4
2022-Jan-14 Fri ### 5.44 ### ### 3,101,125 ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 3,456,920 0 68.8 68.8 0.0
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue 5.41 5.46 ### ### 28.3 28.3 0.0
2022-Jan-10 Mon 5.42 5.48 ### 5.45 2,380,841 ### 73.4 73.4 ###
2022-Jan-07 Fri 5.48 5.52 5.4 5.43 ### ### 0.4
2022-Jan-06 Thu 5.4 5.47 ### ### 50.2 50.2 0.0
2022-Jan-05 Wed 5.58 5.59 5.53 5.56 ### ### 0.4
2022-Jan-04 Tue 5.48 5.55 5.44 5.53 64.6 64.6 ###
2021-Dec-31 Fri 5.5 5.5 5.42 5.42 2,354,885 12,857,672 19.3 19.3 0.4
2021-Dec-30 Thu 5.5 5.5 5.41 5.48 4,893,572 ### ### ### ###
2021-Dec-29 Wed 5.46 5.46 5.4 5.46 ### ### ###
2021-Dec-24 Fri ### 5.4 ### ### 70.6 70.6 0.0
2021-Dec-23 Thu 5.29 ### 5.24 5.29 63.1 63.1 0.4
2021-Dec-22 Wed 5.25 ### ### 5.23 ### ### ###
2021-Dec-21 Tue ### ### 5.29 ### 4,239,121 11,212,475 35.3 35.3 0.0
2021-Dec-20 Mon ### ### 5.22 ### 9,834,141 ### 42.0 42.0 0.0
2021-Dec-17 Fri ### ### 5.29 5.29 16,250,970 ### 35.2 35.2 0.4
2021-Dec-16 Thu ### ### 5.25 ### 8,724,785 ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### 5.45 ### ### 69.5 69.5 0.0
2021-Dec-13 Mon 5.27 ### 5.26 ### 77.8 77.8 0.0
2021-Dec-10 Fri 5.21 5.21 ### ### 35.3 35.3 0.0
2021-Dec-09 Thu 5.24 5.27 5.2 5.24 69.3 69.3 0.4
2021-Dec-08 Wed 5.29 ### ### 5.24 5,015,072 0 26.9 26.9 0.4
2021-Dec-07 Tue 5.26 5.29 5.24 5.28 2,851,249 15,011,825 ### ### 0.4
2021-Dec-06 Mon ### 5.24 ### 5.2 86.1 86.1 ###
2021-Dec-03 Fri 5.21 5.24 ### ### 2,830,889 7,416,929 ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 3,476,953 0 ### ### 0.0
2021-Dec-01 Wed 5.23 5.24 5.155 ### 10,254,742 53,299,021 ### ### 0.0
2021-Nov-30 Tue 5.21 5.28 ### 5.27 70.5 70.5 ###
2021-Nov-29 Mon 5.24 ### ### ### 5,977,582 0 ### ### 0.0
2021-Nov-26 Fri 5.41 5.42 ### ### 57.9 57.9 0.0
2021-Nov-25 Thu ### ### ### ### 6,302,849 0 82.3 82.3 0.0
2021-Nov-24 Wed 5.22 ### 5.21 ### 84.5 84.5 0.0
2021-Nov-23 Tue ### 5.28 ### 5.26 ### ### 0.4
2021-Nov-22 Mon ### ### ### ### 2,532,725 0 79.8 79.8 0.0
2021-Nov-19 Fri 5.24 5.24 ### ### 3,378,054 ### 31.1 31.1 0.0
2021-Nov-18 Thu ### 5.22 ### ### ### ### 0.0
2021-Nov-17 Wed ### 5.155 ### ### 3,619,485 9,329,222 ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 46.4 46.4 0.0
2021-Nov-15 Mon ### ### ### ### 2,346,347 0 66.9 66.9 0.0
2021-Nov-12 Fri ### ### ### ### 2,263,789 0 ### ### 0.0
2021-Nov-11 Thu ### ### 5.075 ### 33.9 33.9 0.0
2021-Nov-10 Wed 5.23 ### ### ### 2,633,352 0 ### ### 0.0
2021-Nov-09 Tue ### 5.22 ### ### 3,421,529 ### ### ### 0.0
2021-Nov-08 Mon 5.25 5.25 ### 5.21 3,041,787 ### ### ### 0.4
2021-Nov-05 Fri 5.22 5.27 ### 5.21 3,036,428 8,000,987 40.3 40.3 0.4
2021-Nov-04 Thu ### ### ### ### 3,613,640 0 ### ### 0.0
2021-Nov-03 Wed ### ### ### ### 4,648,629 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon 5.24 5.24 ### 5.2 3,446,389 ### ### ### ###
2021-Oct-29 Fri ### ### ### ### 11.7 11.7 0.0
2021-Oct-28 Thu 5.27 ### 5.26 ### 5,352,048 14,075,886 ### ### 0.0
2021-Oct-27 Wed ### ### 5.22 5.26 40.5 40.5 0.4
2021-Oct-26 Tue ### ### 5.26 5.28 5,182,978 ### ### ### 0.4
2021-Oct-25 Mon 5.28 ### 5.25 5.29 3,608,826 ### ### ### 0.4
2021-Oct-22 Fri 5.24 5.29 5.22 5.24 7,119,720 37,414,128 65.7 65.7 0.4
2021-Oct-21 Thu ### 5.25 ### 5.22 79.4 79.4 0.4
2021-Oct-20 Wed ### ### ### ### 37.3 37.3 0.0
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 3,341,727 0 ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 4,025,540 0 ### ### 0.0
2021-Oct-14 Thu ### 5.085 ### ### 67.0 67.0 0.0
2021-Oct-13 Wed ### ### ### ### 3,423,276 0 ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 83.7 83.7 0.0
2021-Oct-11 Mon ### ### 4.88 ### 5,563,046 ### 34.5 34.5 0.0
2021-Oct-08 Fri 5 ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 5,308,171 0 ### ### 0.0
2021-Oct-06 Wed ### ### ### ### 5,922,570 0 ### ### 0.0
2021-Oct-05 Tue 5 ### 4.975 ### ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 5,315,247 0 79.7 79.7 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 7,454,389 0 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 7,649,554 0 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 10,861,245 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 77.2 77.2 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 3,740,271 0 ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 58.4 58.4 0.0
2021-Sep-20 Mon ### 5 ### ### 6,209,047 ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 22,036,382 0 37.1 37.1 0.0
2021-Sep-16 Thu ### ### 4.955 ### ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 73.8 73.8 0.0
2021-Sep-14 Tue ### ### 4.87 ### 3,817,223 ### ### ### 0.0
2021-Sep-13 Mon 4.85 ### 4.85 ### 74.4 74.4 0.0
2021-Sep-10 Fri ### ### ### ### 6,599,881 0 21.4 21.4 0.0
2021-Sep-09 Thu ### 5.045 ### ### 48.4 48.4 0.0
2021-Sep-08 Wed 5 ### ### ### 7,111,921 0 ### ### 0.0
2021-Sep-07 Tue ### ### ### ### 6,805,923 0 67.8 67.8 0.0
2021-Sep-06 Mon ### ### ### ### ### ### 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 4.83 ### 4,962,443 ### 37.0 37.0 0.0
2021-Sep-01 Wed 4.8 4.89 4.8 4.88 ### ### 0.3
2021-Aug-31 Tue 4.84 4.86 4.77 4.85 63.5 63.5 ###
2021-Aug-30 Mon 4.83 4.84 4.78 4.82 ### ### 0.3
2021-Aug-27 Fri 4.8 4.88 4.79 4.85 75.3 75.3 ###
2021-Aug-26 Thu 4.84 4.84 4.76 4.82 ### ### 0.3
2021-Aug-25 Wed 4.85 4.87 4.81 4.84 3,973,955 19,233,942 ### ### 0.3
2021-Aug-24 Tue 4.77 4.86 4.75 4.84 5,179,741 24,888,655 76.8 76.8 0.3
2021-Aug-23 Mon 4.8 4.82 4.73 4.76 29.7 29.7 ###
2021-Aug-20 Fri 4.74 4.79 4.72 4.79 85.1 85.1 0.3
2021-Aug-19 Thu 4.7 4.75 ### 4.72 ### ### 0.3
2021-Aug-18 Wed 4.76 4.88 4.76 4.88 ### ### 0.3
2021-Aug-17 Tue 4.83 4.84 ### 4.77 ### ### ###
2021-Aug-16 Mon 4.7 4.86 4.7 4.8 6,347,078 ### ### ### 0.3
2021-Aug-13 Fri ### 4.73 ### ### ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 65.7 65.7 0.0
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### 4.71 ### ### 28.5 28.5 0.0
2021-Aug-09 Mon 4.71 4.75 ### 4.72 71.3 71.3 0.3
2021-Aug-06 Fri ### 4.71 ### 4.7 69.8 69.8 0.3
2021-Aug-05 Thu ### ### ### ### 71.1 71.1 0.0
2021-Aug-04 Wed ### ### ### ### 65.0 65.0 0.0
2021-Aug-03 Tue ### ### ### ### 4,141,653 0 ### ### 0.0
2021-Aug-02 Mon ### 4.73 ### ### 70.3 70.3 0.0
2021-Jul-30 Fri ### ### ### ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 4,565,681 0 ### ### 0.0
2021-Jul-28 Wed 4.7 4.75 ### 4.72 ### ### 0.3
2021-Jul-27 Tue ### 4.74 ### 4.7 83.1 83.1 0.3
2021-Jul-26 Mon ### ### 4.59 ### ### ### 0.0
2021-Jul-23 Fri 4.71 4.75 ### 4.75 70.0 70.0 ###
2021-Jul-22 Thu ### 4.76 ### 4.75 2,933,943 6,982,784 ### ### ###
2021-Jul-21 Wed 4.75 4.79 4.73 4.73 3,895,085 ### 37.7 37.7 0.3
2021-Jul-20 Tue ### 4.745 4.675 ### ### ### 0.0
2021-Jul-19 Mon 4.74 4.75 ### 4.72 ### ### 0.3
2021-Jul-16 Fri 4.71 4.755 4.71 4.74 68.8 68.8 0.3
2021-Jul-15 Thu 4.87 4.88 4.72 4.74 5,752,825 ### 18.3 18.3 0.3
2021-Jul-14 Wed 4.82 4.86 4.79 4.82 ### ### 0.3
2021-Jul-13 Tue ### 4.925 4.82 4.83 ### ### 0.3
2021-Jul-12 Mon 4.87 4.88 ### 4.88 74.6 74.6 0.3
2021-Jul-09 Fri 4.84 4.87 ### 4.84 4,379,257 ### 72.6 72.6 0.3
2021-Jul-08 Thu ### 4.945 4.85 4.87 ### ### 0.3
2021-Jul-07 Wed 4.82 ### 4.82 4.89 3,348,542 8,069,986 ### ### ###
2021-Jul-06 Tue 4.83 ### 4.8 4.81 4,212,088 ### 47.9 47.9 ###
2021-Jul-05 Mon 4.83 4.87 4.79 4.81 6,769,671 ### ### ### ###
2021-Jul-02 Fri 4.85 4.88 4.8 4.83 31.0 31.0 0.3
2021-Jul-01 Thu 4.87 ### 4.78 4.8 5,894,740 14,088,428 21.5 21.5 0.3
2021-Jun-30 Wed ### 4.985 4.88 ### 7,227,474 ### ### ### 0.0
2021-Jun-29 Tue 4.8 4.89 ### 4.88 3,709,049 9,068,624 83.1 83.1 0.3
2021-Jun-28 Mon 4.89 ### 4.72 4.82 ### ### 0.3
2021-Jun-25 Fri ### ### 4.87 ### 38.3 38.3 0.0
2021-Jun-24 Thu 4.87 ### 4.84 ### ### ### 0.0
2021-Jun-23 Wed 4.86 ### 4.84 4.86 5,374,346 ### 70.0 70.0 0.3
2021-Jun-22 Tue 4.88 ### 4.85 ### ### ### 0.0
2021-Jun-21 Mon 4.75 4.85 4.73 4.82 6,640,344 31,807,247 ### ### 0.3
2021-Jun-18 Fri 4.82 4.86 4.8 4.82 ### ### 0.3
2021-Jun-17 Thu 4.88 ### 4.79 4.79 33.0 33.0 0.3
2021-Jun-16 Wed ### ### 4.89 ### ### ### 0.0
2021-Jun-15 Tue ### ### 4.89 ### ### ### 0.0
2021-Jun-11 Fri ### ### 4.86 ### 30.7 30.7 0.0
2021-Jun-10 Thu 4.78 ### 4.76 ### 5,836,843 13,891,686 89.6 89.6 0.0
2021-Jun-09 Wed 4.82 ### 4.75 4.75 ### ### ###
2021-Jun-08 Tue 4.76 4.87 4.745 4.82 80.4 80.4 0.3
2021-Jun-07 Mon ### 4.73 ### 4.72 2,186,283 5,170,559 84.8 84.8 0.3
2021-Jun-04 Fri 4.71 4.71 ### ### 6,264,040 ### ### ### 0.0
2021-Jun-03 Thu 4.75 4.82 4.71 4.74 4,143,544 19,743,987 ### ### 0.3
2021-Jun-02 Wed ### 4.7 ### ### ### ### 0.0
2021-Jun-01 Tue 4.59 ### 4.57 ### 72.0 72.0 0.0
2021-May-31 Mon ### ### 4.57 ### 43.2 43.2 0.0
2021-May-28 Fri 4.59 ### 4.55 ### 4,664,528 ### ### ### 0.0
2021-May-27 Thu ### ### 4.55 4.57 6,584,947 14,980,754 ### ### ###
2021-May-26 Wed ### ### ### ### 26.8 26.8 0.0
2021-May-25 Tue ### ### 4.58 ### ### ### 0.0
2021-May-24 Mon ### ### 4.58 ### 3,258,848 ### ### ### 0.0
2021-May-21 Fri ### 4.72 ### ### 2,916,776 ### 36.6 36.6 0.0
2021-May-20 Thu 4.51 ### 4.51 ### 87.6 87.6 0.0
2021-May-19 Wed 4.56 ### 4.52 4.52 5,525,028 ### 40.9 40.9 0.3
2021-May-18 Tue ### ### 4.56 4.58 30.4 30.4 0.3
2021-May-17 Mon ### ### 4.58 ### 2,936,526 6,724,644 43.9 43.9 0.0
2021-May-14 Fri ### ### 4.57 ### 2,303,953 ### ### ### 0.0
2021-May-13 Thu ### ### 4.54 4.57 31.3 31.3 ###
2021-May-12 Wed 4.58 ### 4.555 ### 4,162,929 9,481,070 ### ### 0.0
2021-May-11 Tue ### ### 4.585 ### ### ### 0.0
2021-May-10 Mon ### ### 4.58 ### 2,106,444 4,823,756 34.6 34.6 0.0
2021-May-07 Fri ### ### ### ### 1,669,754 0 36.0 36.0 0.0
2021-May-06 Thu ### ### 4.57 ### ### ### 0.0
2021-May-05 Wed ### ### ### ### 77.5 77.5 0.0
2021-May-04 Tue ### 4.7 ### ### 2,069,276 ### 35.9 35.9 0.0
2021-May-03 Mon ### 4.73 ### ### 3,257,127 ### ### ### 0.0
2021-Apr-30 Fri 4.7 4.7 ### ### ### ### 0.0
2021-Apr-29 Thu 4.75 4.75 ### ### 22.1 22.1 0.0
2021-Apr-28 Wed ### 4.74 ### 4.7 ### ### 0.3
2021-Apr-27 Tue ### ### ### ### 72.9 72.9 0.0
2021-Apr-26 Mon ### ### 4.57 ### ### ### 0.0
2021-Apr-23 Fri ### ### ### ### ### ### 0.0
2021-Apr-22 Thu 4.56 ### 4.56 ### 80.7 80.7 0.0
2021-Apr-21 Wed 4.56 4.625 4.55 4.57 ### ### ###
2021-Apr-20 Tue ### ### 4.55 4.58 8,185,320 ### ### ### 0.3
2021-Apr-19 Mon 4.78 4.81 ### ### 4,575,259 ### ### ### 0.0
2021-Apr-16 Fri 4.74 4.82 4.71 4.81 ### ### ###
2021-Apr-15 Thu ### 4.73 ### 4.72 ### ### 0.3
2021-Apr-14 Wed 4.75 4.75 ### 4.72 3,199,154 ### 32.0 32.0 0.3
2021-Apr-13 Tue 4.76 4.77 ### 4.7 2,485,671 5,928,325 29.6 29.6 0.3
2021-Apr-12 Mon 4.72 4.73 ### 4.72 ### ### 0.3
2021-Apr-09 Fri 4.7 4.75 ### 4.74 4,860,086 ### ### ### 0.3
2021-Apr-08 Thu 4.77 4.77 ### ### 6,171,221 ### 20.3 20.3 0.0
2021-Apr-07 Wed ### 4.79 ### 4.7 67.0 67.0 0.3
2021-Apr-06 Tue ### ### 4.57 ### 7,398,073 ### ### ### 0.0
2021-Apr-01 Thu 4.57 ### 4.53 ### 2,679,653 ### 65.3 65.3 0.0
2021-Mar-31 Wed ### ### 4.55 ### ### ### 0.0
2021-Mar-30 Tue 4.5 4.54 4.49 4.51 5,423,171 ### 81.5 81.5 0.3
2021-Mar-29 Mon 4.54 4.57 4.46 4.48 ### ### ###
2021-Mar-26 Fri 4.56 ### ### 4.55 4,752,929 0 31.8 31.8 0.3
2021-Mar-25 Thu ### ### 4.55 4.58 ### ### 0.3
2021-Mar-24 Wed 4.57 ### 4.56 4.59 3,242,686 7,393,324 ### ### 0.3
2021-Mar-23 Tue 4.52 ### 4.51 4.57 ### ### ###
2021-Mar-22 Mon 4.44 4.55 4.42 4.53 2,358,343 ### ### ### ###
2021-Mar-19 Fri 4.42 4.48 4.4 4.48 10,094,841 ### 74.2 74.2 ###
2021-Mar-18 Thu 4.55 4.55 4.47 4.5 5,693,753 25,678,826 ### ### ###
2021-Mar-17 Wed ### ### ### 4.55 ### ### 0.3
2021-Mar-16 Tue 4.57 ### 4.55 ### 66.5 66.5 0.0
2021-Mar-15 Mon 4.5 4.56 4.5 4.53 71.3 71.3 ###
2021-Mar-12 Fri 4.47 4.48 4.41 4.47 2,544,648 ### 54.7 54.7 ###
2021-Mar-11 Thu 4.43 4.45 ### 4.43 68.8 68.8 ###
2021-Mar-10 Wed 4.51 4.52 4.385 4.41 6,640,427 ### 23.0 23.0 ###
2021-Mar-09 Tue 4.55 4.57 4.49 4.5 4,987,024 ### ### ### ###
2021-Mar-08 Mon 4.5 4.525 4.45 4.48 44.0 44.0 ###
2021-Mar-05 Fri 4.59 4.59 4.45 4.49 30.7 30.7 ###
2021-Mar-04 Thu 4.48 4.59 4.46 4.58 8,364,922 37,851,272 92.4 92.4 0.3
2021-Mar-03 Wed 4.42 4.46 4.4 4.43 66.9 66.9 ###
2021-Mar-02 Tue ### 4.41 ### 4.41 6,270,083 ### 82.0 82.0 ###
2021-Mar-01 Mon ### 4.46 4.285 ### 7,283,277 31,846,128 79.2 79.2 0.0
2021-Feb-26 Fri 4.28 ### 4.22 4.27 9,664,958 ### 48.2 48.2 ###
2021-Feb-25 Thu ### ### 4.28 ### ### ### 0.0
2021-Feb-24 Wed 4.27 ### 4.245 ### ### ### 0.0
2021-Feb-23 Tue ### 4.25 ### 4.24 5,540,942 ### 88.1 88.1 0.3
2021-Feb-22 Mon ### ### ### ### 4,321,175 0 29.7 29.7 0.0
2021-Feb-19 Fri ### 4.21 ### ### 4,817,986 ### 39.0 39.0 0.0
2021-Feb-18 Thu 4.25 4.26 ### ### ### ### 0.0
2021-Feb-17 Wed ### 4.46 ### ### 72.7 72.7 0.0
2021-Feb-16 Tue ### 4.4 4.27 ### ### ### 0.0
2021-Feb-15 Mon ### 4.44 ### ### 14.8 14.8 0.0
2021-Feb-12 Fri ### ### ### ### 4,159,880 0 ### ### 0.0
2021-Feb-11 Thu ### ### ### ### ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 3,926,553 0 ### ### 0.0
2021-Feb-09 Tue ### 4.225 ### ### 4,456,275 9,413,880 ### ### 0.0
2021-Feb-08 Mon 4.23 4.27 ### 4.22 4,450,852 ### 41.1 41.1 ###
2021-Feb-05 Fri ### ### 4.21 4.25 28.8 28.8 ###
2021-Feb-04 Thu ### ### 4.26 4.26 ### ### 0.3
2021-Feb-03 Wed 4.29 4.43 4.26 ### ### ### 0.0
2021-Feb-02 Tue ### ### 4.25 ### 61.6 61.6 0.0
2021-Feb-01 Mon 4.29 ### 4.245 4.28 5,185,056 11,005,281 38.8 38.8 0.3
2021-Jan-29 Fri ### 4.44 4.28 ### 6,273,642 27,353,079 47.8 47.8 0.0
2021-Jan-28 Thu ### 4.4 4.25 ### ### ### 0.0
2021-Jan-27 Wed 4.4 4.45 ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 36.9 36.9 0.0
2021-Jan-22 Fri ### ### ### ### 3,144,570 0 78.2 78.2 0.0
2021-Jan-21 Thu 4.42 4.42 ### ### ### ### 0.0
2021-Jan-20 Wed ### 4.4 ### ### 4,126,755 ### ### ### 0.0
2021-Jan-19 Tue ### 4.43 ### 4.41 ### ### ###
2021-Jan-18 Mon 4.41 4.43 ### ### 2,378,641 5,268,689 40.3 40.3 0.0
2021-Jan-15 Fri ### 4.43 ### ### 74.2 74.2 0.0
2021-Jan-14 Thu 4.4 ### ### ### 6,687,786 0 ### ### 0.0
2021-Jan-13 Wed ### ### 4.28 ### ### ### 0.0
2021-Jan-12 Tue 4.41 4.42 ### ### 4,538,973 ### 23.4 23.4 0.0
2021-Jan-11 Mon 4.45 4.46 ### ### 42.4 42.4 0.0
2021-Jan-08 Fri 4.57 4.58 4.43 4.46 18.9 18.9 0.3
2021-Jan-07 Thu 4.58 ### 4.52 4.55 ### ### 0.3
2021-Jan-06 Wed 4.45 4.53 4.45 4.53 4,761,649 ### ### ### ###
2021-Jan-05 Tue 4.44 4.52 4.44 4.52 4,597,289 20,595,854 ### ### 0.3
2021-Jan-04 Mon 4.56 4.57 4.51 4.54 2,047,773 9,296,889 27.6 27.6 0.3
2020-Dec-31 Thu ### ### 4.5 4.5 2,972,380 6,687,855 ### ### ###
2020-Dec-30 Wed ### ### 4.56 ### ### ### 0.0
2020-Dec-29 Tue ### ### 4.59 ### 25.1 25.1 0.0
2020-Dec-24 Thu 4.56 ### 4.56 ### ### ### 0.0
2020-Dec-23 Wed 4.57 4.625 4.54 4.59 4,448,652 20,385,947 65.7 65.7 0.3
2020-Dec-22 Tue 4.47 4.545 4.44 4.5 5,204,370 ### ### ### ###
2020-Dec-21 Mon 4.5 4.53 4.45 4.49 43.2 43.2 ###
2020-Dec-18 Fri 4.72 4.74 4.56 4.58 8,159,325 ### ### ### 0.3
2020-Dec-17 Thu 4.73 4.77 4.71 4.75 ### ### ###
2020-Dec-16 Wed 4.86 4.87 4.72 4.73 20.2 20.2 0.3
2020-Dec-15 Tue 4.76 4.84 4.74 4.78 ### ### ###
2020-Dec-14 Mon ### 4.77 ### 4.74 ### ### 0.3
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### 4.7 4,576,820 0 ### ### 0.3
2020-Dec-09 Wed 4.73 4.75 ### ### 6,143,045 ### 35.2 35.2 0.0
2020-Dec-08 Tue 4.75 4.78 4.71 4.75 6,763,254 32,091,640 67.8 67.8 ###
2020-Dec-07 Mon 4.75 4.81 4.7 4.75 ### ### ###
2020-Dec-04 Fri ### 4.71 ### ### ### ### 0.0
2020-Dec-03 Thu ### 4.685 ### ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 71.3 71.3 0.0
2020-Dec-01 Tue ### 4.73 ### ### 64.2 64.2 0.0
2020-Nov-30 Mon 4.77 ### 4.7 4.72 ### ### 0.3
2020-Nov-27 Fri 4.72 4.79 ### 4.74 4,080,184 9,772,040 ### ### 0.3
2020-Nov-26 Thu 4.78 4.82 ### 4.72 2,819,478 6,794,941 28.6 28.6 0.3
2020-Nov-25 Wed ### 4.76 ### 4.74 3,861,754 9,190,974 76.9 76.9 0.3
2020-Nov-24 Tue 4.7 4.7 4.59 ### 4,616,877 ### 37.0 37.0 0.0
2020-Nov-23 Mon ### ### ### ### 32.1 32.1 0.0
2020-Nov-20 Fri 4.58 ### 4.58 ### 74.7 74.7 0.0
2020-Nov-19 Thu 4.54 ### 4.54 4.59 ### ### 0.3
2020-Nov-18 Wed 4.77 4.78 ### ### ### ### 0.0
2020-Nov-17 Tue 4.77 4.79 4.72 4.76 ### ### ###
2020-Nov-16 Mon 4.76 4.77 4.72 4.74 266,578 ### ### ### 0.3
2020-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2020-Nov-12 Thu 4.75 4.85 4.7 4.78 8,614,826 ### 76.0 76.0 ###
2020-Nov-11 Wed 4.83 4.88 4.78 4.86 67.4 67.4 0.3
2020-Nov-10 Tue 4.78 ### ### 4.71 ### ### ###
2020-Nov-09 Mon ### 4.325 4.26 4.29 25.5 25.5 ###
2020-Nov-06 Fri 4.25 4.28 ### 4.27 8,156,584 17,455,089 67.4 67.4 ###
2020-Nov-05 Thu 4.25 ### 4.23 4.27 ### ### ###
2020-Nov-04 Wed ### ### ### 4.25 6,072,350 0 86.7 86.7 ###
2020-Nov-03 Tue ### 4.2 ### 4.2 58.9 58.9 ###
2020-Nov-02 Mon ### ### ### ### 90.4 90.4 0.0
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 7,539,229 0 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 7,507,145 0 ### ### 0.0
2020-Oct-27 Tue 4.24 4.27 4.21 4.25 83.9 83.9 ###
2020-Oct-26 Mon 4.2 ### ### 4.27 11,007,956 0 ### ### ###
2020-Oct-23 Fri ### 4.2 ### ### ### ### 0.0
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed ### 4.24 ### 4.2 ### ### ###
2020-Oct-20 Tue 4 ### ### ### 6,150,283 0 89.1 89.1 0.0
2020-Oct-19 Mon ### ### ### ### 3,836,381 0 24.1 24.1 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu ### 4.23 ### 4.23 89.7 89.7 0.3
2020-Oct-14 Wed ### ### ### ### 67.9 67.9 0.0
2020-Oct-13 Tue ### ### ### ### 36.2 36.2 0.0
2020-Oct-12 Mon ### ### ### ### 68.8 68.8 0.0
2020-Oct-09 Fri ### ### ### ### 27.6 27.6 0.0
2020-Oct-08 Thu ### ### ### ### 4,280,255 0 ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 6,278,228 0 70.9 70.9 0.0
2020-Oct-06 Tue ### ### ### ### 4,916,272 0 22.8 22.8 0.0
2020-Oct-05 Mon ### ### ### ### 65.2 65.2 0.0
2020-Oct-02 Fri 4 ### 4 ### 4,789,179 9,578,358 89.5 89.5 0.0
2020-Oct-01 Thu ### ### ### ### 5,269,653 0 ### ### 0.0
2020-Sep-30 Wed ### ### 3.89 ### 11,622,556 22,605,871 39.3 39.3 0.0
2020-Sep-29 Tue ### ### ### ### 7,540,725 0 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 5,348,072 0 ### ### 0.0
2020-Sep-25 Fri ### 4 ### ### ### ### 0.0
2020-Sep-24 Thu ### 3.955 3.88 ### 7,499,923 29,380,948 ### ### 0.0
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue 3.86 ### 3.84 ### 80.0 80.0 0.0
2020-Sep-21 Mon ### ### 3.87 ### 8,953,444 ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 12,436,983 0 30.8 30.8 0.0
2020-Sep-17 Thu ### ### ### ### 7,400,248 0 ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 6,246,075 0 61.3 61.3 0.0
2020-Sep-15 Tue ### ### 3.87 ### 4,752,682 ### 65.6 65.6 0.0
2020-Sep-14 Mon ### ### 3.86 3.89 6,511,689 12,567,559 ### ### 0.3
2020-Sep-11 Fri 3.83 ### ### 3.87 6,030,186 0 74.3 74.3 ###
2020-Sep-10 Thu 3.87 ### 3.82 3.86 45.1 45.1 0.3
2020-Sep-09 Wed 3.78 3.87 3.78 3.86 7,052,075 26,974,186 84.0 84.0 0.3
2020-Sep-08 Tue 3.82 3.89 3.79 3.89 ### ### 0.3
2020-Sep-07 Mon 3.72 3.8 ### 3.78 ### ### 0.3
2020-Sep-04 Fri 3.82 3.82 3.74 3.78 ### ### 0.3
2020-Sep-03 Thu 3.84 ### 3.83 3.89 ### ### 0.3
2020-Sep-02 Wed 3.75 ### ### 3.8 5,765,582 0 ### ### ###
2020-Sep-01 Tue 3.77 3.78 ### 3.71 34.5 34.5 ###
2020-Aug-31 Mon 3.71 3.85 3.71 3.83 11,917,755 ### 86.3 86.3 ###
2020-Aug-28 Fri ### 3.73 ### 3.71 8,904,242 ### 76.0 76.0 ###
2020-Aug-27 Thu 3.76 3.785 ### 3.7 ### ### 0.3
2020-Aug-26 Wed 3.79 3.81 3.73 3.8 74.4 74.4 ###
2020-Aug-25 Tue 3.79 3.83 3.75 3.81 8,956,781 ### 74.4 74.4 0.3
2020-Aug-24 Mon 3.76 3.81 3.76 3.77 5,493,275 20,792,045 63.9 63.9 ###
2020-Aug-21 Fri 3.77 3.84 3.75 3.77 64.0 64.0 ###
2020-Aug-20 Thu 3.73 3.78 ### 3.77 7,671,728 ### ### ### ###
2020-Aug-19 Wed 3.77 3.83 3.73 3.77 ### ### ###
2020-Aug-18 Tue 3.77 3.82 ### 3.82 6,034,426 11,525,753 73.3 73.3 0.3
2020-Aug-17 Mon 3.75 3.81 3.73 3.77 6,029,925 ### 67.7 67.7 ###
2020-Aug-14 Fri 3.85 3.85 3.78 3.8 ### ### ###
2020-Aug-13 Thu ### ### 3.76 3.85 13.2 13.2 0.3
2020-Aug-12 Wed 4 ### ### ### 9,324,952 0 ### ### 0.0
2020-Aug-11 Tue 3.87 ### 3.83 ### ### ### 0.0
2020-Aug-10 Mon 3.8 ### 3.8 3.85 71.2 71.2 0.3
2020-Aug-07 Fri 3.81 3.85 3.785 3.83 70.8 70.8 ###
2020-Aug-06 Thu 3.83 3.88 3.78 3.81 ### ### 0.3
2020-Aug-05 Wed ### ### 3.8 3.84 ### ### 0.3
2020-Aug-04 Tue ### ### 3.87 ### 7,034,450 ### 64.2 64.2 0.0
2020-Aug-03 Mon 3.82 ### ### 3.85 77.3 77.3 0.3
2020-Jul-31 Fri ### ### 3.83 3.88 ### ### 0.3
2020-Jul-30 Thu ### ### ### ### 7,166,324 0 19.4 19.4 0.0
2020-Jul-29 Wed ### ### ### ### 6,581,954 0 ### ### 0.0
2020-Jul-28 Tue ### ### ### ### 6,078,555 0 31.9 31.9 0.0
2020-Jul-27 Mon ### ### 4.025 ### 61.3 61.3 0.0
2020-Jul-24 Fri 4.2 4.22 ### ### 21.1 21.1 0.0
2020-Jul-23 Thu 4.2 4.29 4.2 4.25 7,222,847 30,660,985 ### ### ###
2020-Jul-22 Wed 4.2 4.23 ### 4.2 ### ### ###
2020-Jul-21 Tue ### 4.24 ### 4.24 7,623,480 16,161,777 71.9 71.9 0.3
2020-Jul-20 Mon 4.2 4.21 ### ### 28.1 28.1 0.0
2020-Jul-17 Fri 4.21 4.22 ### ### 5,663,259 11,949,476 31.9 31.9 0.0
2020-Jul-16 Thu 4.29 ### ### ### ### ### 0.0
2020-Jul-15 Wed 4.24 4.29 ### 4.23 5,185,483 ### 29.5 29.5 0.3
2020-Jul-14 Tue 4.29 ### 4.22 4.22 ### ### ###
2020-Jul-13 Mon 4.26 ### 4.22 ### ### ### 0.0
2020-Jul-10 Fri ### 4.175 ### ### 2,756,580 ### 82.1 82.1 0.0
2020-Jul-09 Thu 4.22 4.27 ### ### 5,491,722 11,724,826 19.5 19.5 0.0
2020-Jul-08 Wed ### ### ### ### 8,898,487 0 ### ### 0.0
2020-Jul-07 Tue 4.41 4.48 ### ### ### ### 0.0
2020-Jul-06 Mon 4.41 4.47 ### ### 33.8 33.8 0.0
2020-Jul-03 Fri 4.53 4.55 ### 4.41 ### ### ###
2020-Jul-02 Thu 4.4 4.48 ### 4.46 ### ### 0.3
2020-Jul-01 Wed 4.23 4.345 4.21 ### 5,620,753 24,042,770 72.9 72.9 0.0
2020-Jun-30 Tue ### ### ### ### 11,448,980 0 17.7 17.7 0.0
2020-Jun-29 Mon 4.24 ### ### 4.21 ### ### ###
2020-Jun-26 Fri ### ### ### ### ### ### 0.0
2020-Jun-25 Thu 4.44 4.47 ### ### 27.9 27.9 0.0
2020-Jun-24 Wed ### 4.55 ### 4.52 ### ### 0.3
2020-Jun-23 Tue ### 4.4 4.23 ### 7,326,455 31,613,653 ### ### 0.0
2020-Jun-22 Mon ### 4.4 4.29 ### 7,616,340 ### ### ### 0.0
2020-Jun-19 Fri 4.5 4.55 4.45 4.47 22,096,043 ### 30.7 30.7 ###
2020-Jun-18 Thu 4.45 4.52 ### 4.48 13,166,274 29,755,779 77.9 77.9 ###
2020-Jun-17 Wed 4.42 4.47 ### 4.47 7,331,158 ### ### ### ###
2020-Jun-16 Tue ### 4.43 ### ### 11,283,470 24,992,886 ### ### 0.0
2020-Jun-15 Mon 4.23 ### ### ### 43.5 43.5 0.0
2020-Jun-12 Fri 4.2 ### ### 4.27 12,053,549 0 ### ### ###
2020-Jun-11 Thu ### 4.43 4.27 4.28 10,159,351 44,193,176 ### ### 0.3
2020-Jun-10 Wed 4.4 4.49 ### 4.47 ### ### ###
2020-Jun-09 Tue 4.57 ### ### 4.57 22,130,746 0 ### ### ###
2020-Jun-05 Fri ### 4.25 ### 4.25 84.2 84.2 ###
2020-Jun-04 Thu ### ### ### ### 14,410,386 0 73.6 73.6 0.0
2020-Jun-03 Wed ### ### ### ### 13,041,359 0 ### ### 0.0
2020-Jun-02 Tue ### ### 3.88 ### 27,379,051 53,115,358 ### ### 0.0
2020-Jun-01 Mon ### ### 3.855 4 12,628,945 ### 72.8 72.8 0.3
2020-May-29 Fri ### 4.24 ### ### 27,358,483 57,999,983 ### ### 0.0
2020-May-28 Thu 4.26 4.29 ### ### ### ### 0.0
2020-May-27 Wed ### ### ### 4.25 11,410,584 0 30.2 30.2 ###
2020-May-26 Tue ### ### 4.025 4.25 ### ### ###
2020-May-25 Mon 4 ### ### ### 9,251,659 0 ### ### 0.0
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 75.5 75.5 0.0
2020-May-20 Wed ### ### ### ### 41,354,385 0 ### ### 0.0
2020-May-19 Tue ### ### 4.025 ### 14,531,585 ### 75.7 75.7 0.0
2020-May-18 Mon ### 4.085 ### ### 16.2 16.2 0.0
2020-May-15 Fri ### ### ### ### 6,803,621 0 66.6 66.6 0.0
2020-May-14 Thu ### ### 3.85 ### 7,339,676 14,128,876 87.7 87.7 0.0
2020-May-13 Wed 4 ### ### ### 64.6 64.6 0.0
2020-May-12 Tue ### ### ### ### 12,382,879 0 ### ### 0.0
2020-May-11 Mon ### ### ### ### 6,500,848 0 76.4 76.4 0.0
2020-May-08 Fri 3.89 ### 3.87 ### 6,521,648 12,619,388 83.8 83.8 0.0
2020-May-07 Thu 3.88 ### 3.81 3.87 5,652,457 ### 36.1 36.1 ###
2020-May-06 Wed 3.79 ### 3.79 3.87 81.6 81.6 ###
2020-May-05 Tue 3.77 3.87 3.72 3.82 5,004,646 ### ### ### 0.3
2020-May-04 Mon 3.76 3.78 ### 3.77 67.1 67.1 ###
2020-May-01 Fri ### ### 3.8 3.81 ### ### 0.3
2020-Apr-30 Thu ### ### ### 4.23 10,177,475 0 ### ### 0.3
2020-Apr-29 Wed 3.83 3.955 3.82 ### ### ### 0.0
2020-Apr-28 Tue ### ### 3.78 3.87 ### ### ###
2020-Apr-27 Mon ### ### ### 3.87 94.7 94.7 ###
2020-Apr-24 Fri ### 3.75 ### 3.7 3,655,888 ### 77.2 77.2 0.3
2020-Apr-23 Thu 3.7 ### ### ### 39.9 39.9 0.0
2020-Apr-22 Wed ### 3.73 3.58 3.72 ### ### 0.3
2020-Apr-21 Tue 3.81 3.85 3.71 3.74 44.9 44.9 0.3
2020-Apr-20 Mon 4 ### 3.85 3.88 ### ### 0.3
2020-Apr-17 Fri ### 4.23 ### ### 5,778,841 12,222,248 63.0 63.0 0.0
2020-Apr-16 Thu 3.88 ### 3.82 ### ### ### 0.0
2020-Apr-15 Wed ### 4.22 ### 4 6,234,671 13,155,155 ### ### 0.3
2020-Apr-14 Tue 4 ### ### ### 8,625,924 0 72.0 72.0 0.0
2020-Apr-09 Thu 4 ### ### ### ### ### 0.0
2020-Apr-08 Wed 3.76 3.955 3.73 ### 88.3 88.3 0.0
2020-Apr-07 Tue 3.81 ### 3.71 3.83 74.2 74.2 ###
2020-Apr-06 Mon 3.49 3.79 3.48 3.74 87.7 87.7 0.3
2020-Apr-03 Fri ### ### 3.47 3.51 ### ### ###
2020-Apr-02 Thu 3.75 3.82 ### ### ### ### 0.0
2020-Apr-01 Wed 3.74 3.85 ### 3.85 11,605,788 22,341,141 ### ### 0.3
2020-Mar-31 Tue 3.56 3.73 3.5 ### 17,503,843 ### ### ### 0.0
2020-Mar-30 Mon 3.29 3.56 3.29 3.56 11,751,728 ### 87.8 87.8 0.3
2020-Mar-27 Fri 3.76 3.76 3.27 ### 12,223,681 ### 7.9 7.9 0.0
2020-Mar-26 Thu 3.77 3.79 ### 3.7 ### ### 0.3
2020-Mar-25 Wed ### ### ### 3.54 9,482,582 0 31.8 31.8 0.3
2020-Mar-24 Tue ### 3.55 ### 3.55 94.4 94.4 ###
2020-Mar-23 Mon ### ### 2.82 3 89.0 89.0 0.2
2020-Mar-20 Fri 3.46 3.72 3.26 3.26 26,022,884 ### ### ### 0.2
2020-Mar-19 Thu ### ### ### 3.2 4.8 4.8 0.2
2020-Mar-18 Wed ### ### ### ### 7.5 7.5 0.0
2020-Mar-17 Tue ### 4.78 4.59 ### 19,411,387 90,942,348 52.9 52.9 0.0
2020-Mar-16 Mon 4.86 ### 4.72 4.72 ### ### 0.3
2020-Mar-13 Fri 5 ### 4.82 ### ### ### 0.0
2020-Mar-12 Thu 5.58 ### 5.26 5.28 41.6 41.6 0.4
2020-Mar-11 Wed ### 5.755 ### ### ### ### 0.0
2020-Mar-10 Tue ### ### 5.55 ### 11,334,689 ### ### ### 0.0
2020-Mar-09 Mon 5.83 ### 5.75 5.75 10,176,885 29,258,544 67.6 67.6 ###
2020-Mar-06 Fri 5.85 5.955 5.85 ### 7,402,450 ### ### ### 0.0
2020-Mar-05 Thu 5.85 ### 5.85 ### 7,436,449 ### 83.4 83.4 0.0
2020-Mar-04 Wed ### 5.8 ### 5.74 7,192,184 ### 80.7 80.7 0.4
2020-Mar-03 Tue 5.7 5.82 5.7 5.75 6,810,545 ### 70.8 70.8 ###
2020-Mar-02 Mon ### ### ### ### 15,064,575 0 59.4 59.4 0.0
2020-Feb-28 Fri 5.83 5.85 5.74 5.78 11,442,321 66,308,250 49.5 49.5 0.4
2020-Feb-27 Thu ### 5.975 ### ### 6,969,823 20,822,346 76.3 76.3 0.0
2020-Feb-26 Wed ### ### ### ### ### ### 0.0
2020-Feb-25 Tue ### ### ### ### 7,692,725 0 ### ### 0.0
2020-Feb-24 Mon ### 6.185 ### ### ### ### 0.0
2020-Feb-21 Fri 6.27 6.28 6.21 6.22 29.6 29.6 0.4
2020-Feb-20 Thu 6.21 6.25 6.2 6.21 5,943,875 37,000,621 69.0 69.0 ###
2020-Feb-19 Wed 6.26 6.29 6.245 6.27 5,339,471 ### ### ### 0.4
2020-Feb-18 Tue 6.28 ### 6.24 6.25 6,639,977 20,716,728 ### ### ###
2020-Feb-17 Mon 6.27 ### 6.25 6.29 4,905,787 15,330,584 75.2 75.2 ###
2020-Feb-14 Fri 6.27 6.28 6.24 6.24 31.5 31.5 0.4
2020-Feb-13 Thu ### ### 6.24 6.27 28.9 28.9 0.4
2020-Feb-12 Wed ### ### 6.29 ### 33.6 33.6 0.0
2020-Feb-11 Tue ### ### ### ### 23.6 23.6 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 4,962,326 0 ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 6,833,383 0 66.1 66.1 0.0
2020-Feb-05 Wed ### 6.23 ### ### 7,197,781 22,421,087 23.5 23.5 0.0
2020-Feb-04 Tue ### ### 6 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### 6 6,252,221 0 84.6 84.6 0.4
2020-Jan-31 Fri ### ### ### 6 6,315,544 0 27.4 27.4 0.4
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### ### ### ### 33.4 33.4 0.0
2020-Jan-28 Tue ### ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 3,243,672 0 28.3 28.3 0.0
2020-Jan-23 Thu ### ### 5.885 ### 5,443,856 16,018,546 42.0 42.0 0.0
2020-Jan-22 Wed ### ### ### ### ### ### 0.0
2020-Jan-21 Tue ### ### ### ### ### ### 0.0
2020-Jan-20 Mon ### ### ### ### 4,733,625 0 ### ### 0.0
2020-Jan-17 Fri ### ### ### ### ### ### 0.0
2020-Jan-16 Thu ### ### ### ### 5,320,146 0 ### ### 0.0
2020-Jan-15 Wed 5.85 ### 5.84 ### 75.6 75.6 0.0
2020-Jan-14 Tue 5.86 5.87 5.82 5.85 5,324,156 ### ### ### 0.4
2020-Jan-13 Mon 5.79 5.85 5.78 5.85 4,276,648 ### 78.7 78.7 0.4
2020-Jan-10 Fri 5.89 ### 5.8 5.8 ### ### 0.4
2020-Jan-09 Thu 5.89 5.89 5.79 5.84 ### ### 0.4
2020-Jan-08 Wed ### ### 5.8 5.85 ### ### 0.4
2020-Jan-07 Tue 5.83 ### 5.745 5.85 ### ### 0.4
2020-Jan-06 Mon 5.76 5.81 5.7 5.79 4,367,140 ### ### ### ###
2020-Jan-03 Fri 5.76 5.76 ### 5.73 3,517,958 ### 27.7 27.7 ###
2020-Jan-02 Thu ### ### ### ### 1,687,583 0 80.3 80.3 0.0
2019-Dec-24 Tue 5.78 5.84 5.78 5.84 2,207,329 12,824,581 78.6 78.6 0.4
2019-Dec-23 Mon 5.82 5.84 5.79 5.8 3,156,452 ### ### ### 0.4
2019-Dec-20 Fri 5.85 5.86 5.79 5.82 10,102,525 ### 27.2 27.2 0.4
2019-Dec-19 Thu 5.8 5.83 5.78 5.81 7,977,355 46,308,545 72.5 72.5 ###
2019-Dec-16 Mon 5.74 ### 5.72 5.81 76.9 76.9 ###
2019-Dec-13 Fri 5.85 5.87 ### ### ### ### 0.0
2019-Dec-12 Thu ### ### 5.855 5.87 ### ### ###
2019-Dec-11 Wed ### ### 5.87 ### 9,628,020 ### ### ### 0.0
2019-Dec-10 Tue ### ### ### ### 6,228,641 0 ### ### 0.0
2019-Dec-09 Mon ### ### ### ### ### ### 0.0
2019-Dec-06 Fri 6 ### 6 ### 77.7 77.7 0.0
2019-Dec-05 Thu ### ### ### ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### ### ### 0.0
2019-Dec-02 Mon ### 6.2 ### ### 3,087,585 ### ### ### 0.0
2019-Nov-29 Fri ### ### ### ### 2,673,341 0 32.6 32.6 0.0
2019-Nov-28 Thu 6.2 6.2 ### ### 25.5 25.5 0.0
2019-Nov-27 Wed ### 6.155 ### ### 5,977,353 ### ### ### 0.0
2019-Nov-26 Tue ### ### ### ### ### ### 0.0
2019-Nov-25 Mon ### ### ### ### ### ### 0.0
2019-Nov-22 Fri ### ### ### ### 6,115,042 0 ### ### 0.0
2019-Nov-21 Thu 6 ### ### ### ### ### 0.0
2019-Nov-20 Wed ### ### ### ### 4,027,549 0 ### ### 0.0
2019-Nov-19 Tue ### ### ### ### 4,005,447 0 ### ### 0.0
2019-Nov-18 Mon ### ### ### ### 2,816,481 0 ### ### 0.0
2019-Nov-15 Fri ### ### ### ### 69.4 69.4 0.0
2019-Nov-14 Thu ### 6 ### 6 78.7 78.7 0.4
2019-Nov-13 Wed ### 6 5.89 ### 3,330,671 ### ### ### 0.0
2019-Nov-12 Tue ### ### ### ### ### ### 0.0
2019-Nov-11 Mon ### 6 ### ### 3,501,852 10,505,556 72.3 72.3 0.0
2019-Nov-08 Fri ### 5.955 5.84 5.88 5,755,677 ### ### ### 0.4
2019-Nov-07 Thu ### ### ### ### 5,343,677 0 ### ### 0.0
2019-Nov-06 Wed ### ### ### 6 ### ### 0.4
2019-Nov-05 Tue ### ### ### ### 5,068,025 0 33.4 33.4 0.0
2019-Nov-04 Mon ### ### ### ### ### ### 0.0
2019-Nov-01 Fri ### ### ### ### 6,961,822 0 ### ### 0.0
2019-Oct-31 Thu ### ### ### ### ### ### 0.0
2019-Oct-30 Wed 6.29 ### ### ### 6,535,882 0 ### ### 0.0
2019-Oct-29 Tue 6.28 ### 6.23 ### ### ### 0.0
2019-Oct-28 Mon ### ### 6.27 6.29 36.1 36.1 ###
2019-Oct-25 Fri ### ### 6.29 ### 5,124,873 16,117,725 ### ### 0.0
2019-Oct-24 Thu 6.28 6.29 6.25 6.27 ### ### 0.4
2019-Oct-23 Wed 6.22 6.285 6.21 6.27 ### ### 0.4
2019-Oct-22 Tue 6.26 6.27 ### 6.25 34.6 34.6 ###
2019-Oct-21 Mon 6.22 6.275 6.2 6.25 ### ### ###
2019-Oct-18 Fri ### 6.24 ### 6.22 74.0 74.0 0.4
2019-Oct-17 Thu 6.28 6.28 ### ### 5,399,454 16,954,285 24.1 24.1 0.0
2019-Oct-16 Wed ### 6.25 ### 6.25 77.0 77.0 ###
2019-Oct-15 Tue ### ### ### ### ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 7,605,083 0 34.2 34.2 0.0
2019-Oct-11 Fri ### ### ### ### ### ### 0.0
2019-Oct-10 Thu ### ### ### ### 4,131,286 0 ### ### 0.0
2019-Oct-09 Wed 6.24 6.24 ### ### 3,274,787 ### ### ### 0.0
2019-Oct-08 Tue 6.24 6.26 6.2 6.25 3,437,640 ### ### ### ###
2019-Oct-07 Mon ### 6.225 ### 6.2 ### ### 0.4
2019-Oct-04 Fri ### 6.175 6.075 ### 4,374,527 26,793,977 73.5 73.5 0.0
2019-Oct-03 Thu ### ### ### ### 5,927,628 0 ### ### 0.0
2019-Oct-02 Wed ### 6.225 ### ### 6,240,021 ### ### ### 0.0
2019-Oct-01 Tue ### ### ### ### 6,616,450 0 ### ### 0.0
2019-Sep-30 Mon 6.26 ### ### ### 6,658,949 0 ### ### 0.0
2019-Sep-27 Fri 6.26 6.29 6.21 6.26 3,220,126 20,125,787 ### ### 0.4
2019-Sep-26 Thu 6.21 6.27 ### ### 4,945,486 ### ### ### 0.0
2019-Sep-25 Wed ### 6.27 ### 6.21 ### ### ###
2019-Sep-24 Tue ### 6.21 ### ### ### ### 0.0
2019-Sep-23 Mon ### 6.21 ### ### ### ### 0.0
2019-Sep-20 Fri ### 6.23 ### ### 12,463,984 ### 72.4 72.4 0.0
2019-Sep-19 Thu ### ### ### ### 13,477,124 0 67.8 67.8 0.0
2019-Sep-18 Wed ### ### ### ### 34.6 34.6 0.0
2019-Sep-17 Tue ### ### ### ### 12,773,578 0 73.0 73.0 0.0
2019-Sep-16 Mon ### ### ### ### ### ### 0.0
2019-Sep-13 Fri ### ### ### ### 71.9 71.9 0.0
2019-Sep-12 Thu ### ### ### ### 7,115,781 0 ### ### 0.0
2019-Sep-11 Wed ### ### ### ### 5,792,680 0 21.9 21.9 0.0
2019-Sep-10 Tue 6.29 ### ### ### 23.8 23.8 0.0
2019-Sep-09 Mon ### ### 6.275 ### 71.7 71.7 0.0
2019-Sep-06 Fri ### ### 6.21 6.28 ### ### 0.4
2019-Sep-05 Thu ### ### 6.285 ### 4,232,354 13,300,172 ### ### 0.0
2019-Sep-04 Wed ### ### ### ### 4,075,959 0 69.5 69.5 0.0
2019-Sep-03 Tue ### ### 6.26 ### 4,397,670 ### ### ### 0.0
2019-Sep-02 Mon ### 6.43 ### ### 2,491,650 8,010,654 ### ### 0.0
2019-Aug-30 Fri ### 6.46 6.28 ### 8,258,288 ### ### ### 0.0
2019-Aug-29 Thu ### ### 6.27 ### ### ### 0.0
2019-Aug-28 Wed 6.27 ### 6.24 ### 72.5 72.5 0.0
2019-Aug-27 Tue 6.25 ### 6.21 6.26 ### ### 0.4
2019-Aug-26 Mon 6.26 ### 6.21 6.25 4,104,521 ### 36.2 36.2 ###
2019-Aug-23 Fri ### ### ### ### 5,489,983 0 87.7 87.7 0.0
2019-Aug-22 Thu 6.21 6.24 ### ### 3,309,259 10,324,888 24.3 24.3 0.0
2019-Aug-21 Wed 6.23 6.23 ### 6.21 4,450,241 ### 33.8 33.8 ###
2019-Aug-20 Tue ### 6.25 ### 6.23 ### ### 0.4
2019-Aug-19 Mon 6.2 6.2 ### ### 3,988,258 ### 27.5 27.5 0.0
2019-Aug-16 Fri ### ### ### ### 6,464,446 0 81.9 81.9 0.0
2019-Aug-15 Thu ### ### 6.025 ### ### ### 0.0
2019-Aug-14 Wed ### ### 6.085 ### 4,968,852 ### 70.8 70.8 0.0
2019-Aug-13 Tue ### ### ### ### 5,679,379 0 ### ### 0.0
2019-Aug-12 Mon 6.2 6.22 ### ### 21.2 21.2 0.0
2019-Aug-09 Fri 6.29 ### 6.2 6.25 25.2 25.2 ###
2019-Aug-08 Thu ### 6.29 ### 6.28 6,367,544 20,025,925 ### ### 0.4
2019-Aug-07 Wed ### 6.23 ### 6.2 5,059,544 15,760,479 84.6 84.6 0.4
2019-Aug-06 Tue ### 6.26 6.085 ### 35.1 35.1 0.0
2019-Aug-05 Mon ### ### ### ### 5,788,274 0 ### ### 0.0
2019-Aug-02 Fri 6.28 ### 6.25 ### ### ### 0.0
2019-Aug-01 Thu ### ### ### 6.25 6,409,151 0 ### ### ###
2019-Jul-31 Wed 6.2 6.26 ### 6.21 ### ### ###
2019-Jul-30 Tue ### 6.22 6.175 ### 7,424,423 ### ### ### 0.0
2019-Jul-29 Mon ### 6.21 ### ### 6,087,386 ### 28.0 28.0 0.0
2019-Jul-26 Fri 6.25 6.26 6.2 6.21 29.7 29.7 ###
2019-Jul-25 Thu 6.27 6.285 6.22 6.26 33.4 33.4 0.4
2019-Jul-24 Wed ### 6.21 ### 6.2 70.8 70.8 0.4
2019-Jul-23 Tue ### ### ### ### 4,451,658 0 77.4 77.4 0.0
2019-Jul-22 Mon ### ### 6.045 ### ### ### 0.0
2019-Jul-19 Fri ### ### 6 ### 4,086,545 ### ### ### 0.0
2019-Jul-18 Thu ### 6.22 ### ### ### ### 0.0
2019-Jul-17 Wed ### ### ### ### 3,365,528 0 66.4 66.4 0.0
2019-Jul-16 Tue ### ### ### ### 7,083,345 0 76.8 76.8 0.0
2019-Jul-15 Mon 6.2 6.245 ### ### ### ### 0.0
2019-Jul-12 Fri ### 6.25 ### 6.24 4,622,629 ### 80.1 80.1 0.4
2019-Jul-11 Thu 6.24 ### 6.22 6.24 62.7 62.7 0.4
2019-Jul-10 Wed ### ### 6.245 6.25 7,681,781 ### ### ### ###
2019-Jul-09 Tue ### ### 6.23 6.25 27.3 27.3 ###
2019-Jul-08 Mon 6.47 6.47 ### ### 3,887,777 12,576,958 ### ### 0.0
2019-Jul-05 Fri 6.42 6.5 ### 6.49 9,329,273 ### 77.0 77.0 ###
2019-Jul-04 Thu ### 6.385 6.29 ### 69.4 69.4 0.0
2019-Jul-03 Wed 6.24 6.29 ### 6.29 ### ### ###
2019-Jul-02 Tue ### 6.22 ### ### ### ### 0.0
2019-Jul-01 Mon ### 6.21 ### ### 6,569,273 ### 68.8 68.8 0.0
2019-Jun-28 Fri ### 6.2 ### ### ### ### 0.0
2019-Jun-27 Thu 6.22 6.24 ### ### 16,049,676 50,074,989 ### ### 0.0
2019-Jun-26 Wed 6.4 6.47 ### ### 19,085,625 ### 30.1 30.1 0.0
2019-Jun-25 Tue ### ### 6.285 ### 18,863,325 ### ### ### 0.0
2019-Jun-24 Mon 6.22 ### ### ### ### ### 0.0
2019-Jun-21 Fri 6.21 6.27 ### 6.27 77.5 77.5 0.4
2019-Jun-20 Thu ### ### ### 6.23 13,717,182 0 78.4 78.4 0.4
2019-Jun-19 Wed ### ### ### ### 0 0.0
2019-Jun-18 Tue ### ### ### ### 87.8 87.8 0.0
2019-Jun-17 Mon 6.21 6.22 ### ### 4,630,120 14,399,673 ### ### 0.0
2019-Jun-14 Fri ### ### ### ### 70.9 70.9 0.0
2019-Jun-13 Thu ### ### ### ### ### ### 0.0
2019-Jun-12 Wed ### ### ### ### ### ### 0.0
2019-Jun-11 Tue ### ### ### ### 5,252,148 0 67.9 67.9 0.0
2019-Jun-07 Fri ### ### ### ### 83.1 83.1 0.0
2019-Jun-06 Thu 5.83 ### 5.825 ### 6,146,084 ### 86.3 86.3 0.0
2019-Jun-05 Wed 5.87 ### ### 5.8 8,160,388 0 27.4 27.4 0.4
2019-Jun-04 Tue 5.8 ### 5.79 ### 8,561,122 24,784,448 ### ### 0.0
2019-Jun-03 Mon 5.76 5.86 5.76 5.79 3,428,775 19,921,182 ### ### ###
2019-May-31 Fri 5.73 5.81 5.73 5.76 5,090,271 ### 73.4 73.4 ###
2019-May-30 Thu ### ### 5.75 5.75 ### ### ###
2019-May-29 Wed ### ### ### ### 4,581,523 0 ### ### 0.0
2019-May-28 Tue ### ### ### ### 23.4 23.4 0.0
2019-May-27 Mon ### ### ### ### ### ### 0.0
2019-May-24 Fri ### ### ### ### 6,899,154 0 84.1 84.1 0.0
2019-May-23 Thu ### ### 5.925 ### 3,408,455 10,097,547 ### ### 0.0
2019-May-22 Wed ### ### 5.88 ### 2,695,289 7,924,149 22.8 22.8 0.0
2019-May-21 Tue 5.88 ### 5.84 ### ### ### 0.0
2019-May-20 Mon ### ### 5.84 ### 72.1 72.1 0.0
2019-May-17 Fri ### ### ### ### ### ### 0.0
2019-May-16 Thu 5.88 ### 5.83 ### 5,519,856 16,090,380 68.3 68.3 0.0
2019-May-15 Wed 5.88 ### 5.82 5.86 ### ### 0.4
2019-May-14 Tue 5.85 ### 5.81 5.88 ### ### 0.4
2019-May-13 Mon 5.76 5.89 5.75 5.87 6,444,050 37,504,371 86.8 86.8 ###
2019-May-10 Fri 5.7 5.775 ### 5.74 76.4 76.4 0.4
2019-May-09 Thu ### 5.7 ### 5.7 7,478,228 21,312,949 76.3 76.3 0.4
2019-May-08 Wed ### ### ### ### 77.1 77.1 0.0
2019-May-07 Tue ### 5.725 ### ### 5,124,248 14,668,159 71.8 71.8 0.0
2019-May-06 Mon ### 5.7 ### ### 5,133,684 ### 80.0 80.0 0.0
2019-May-03 Fri ### 5.74 ### ### 67.9 67.9 0.0
2019-May-02 Thu 5.74 5.74 ### ### 12,876,321 36,955,041 22.9 22.9 0.0
2019-May-01 Wed 5.77 5.79 ### 5.74 ### ### 0.4
2019-Apr-30 Tue 5.81 5.85 5.73 5.73 ### ### ###
2019-Apr-29 Mon ### ### 5.82 5.83 15.3 15.3 ###
2019-Apr-26 Fri ### ### 6 6 8,285,620 ### 25.3 25.3 0.4
2019-Apr-24 Wed ### ### 5.86 ### 67.1 67.1 0.0
2019-Apr-23 Tue 5.86 5.87 5.83 5.83 25.8 25.8 ###
2019-Apr-18 Thu ### ### 5.86 5.86 25.8 25.8 0.4
2019-Apr-17 Wed ### ### 5.89 5.89 3,294,775 ### 24.9 24.9 ###
2019-Apr-16 Tue ### 6 ### ### 28.3 28.3 0.0
2019-Apr-15 Mon ### ### 5.955 ### 4,648,973 ### 26.3 26.3 0.0
2019-Apr-12 Fri ### 6.055 ### ### ### ### 0.0
2019-Apr-11 Thu ### ### ### ### 12,056,120 0 ### ### 0.0
2019-Apr-10 Wed ### ### ### ### 4,903,170 0 ### ### 0.0
2019-Apr-09 Tue ### ### 5.985 ### 3,375,082 ### 26.7 26.7 0.0
2019-Apr-08 Mon 6 ### ### ### ### ### 0.0
2019-Apr-05 Fri ### ### ### ### 3,935,682 0 ### ### 0.0
2019-Apr-04 Thu ### ### ### ### 20.5 20.5 0.0
2019-Apr-03 Wed ### ### ### ### 3,942,782 0 ### ### 0.0
2019-Apr-02 Tue ### ### ### ### ### ### 0.0
2019-Apr-01 Mon 6.28 6.29 ### ### 3,050,557 ### 20.5 20.5 0.0
2019-Mar-29 Fri 6.26 6.27 6.21 6.21 ### ### ###
2019-Mar-28 Thu 6.29 6.29 ### 6.28 25.4 25.4 0.4
2019-Mar-27 Wed 6.28 6.29 6.23 6.28 ### ### 0.4
2019-Mar-26 Tue ### 6.28 6.155 6.26 6,443,656 ### 84.0 84.0 0.4
2019-Mar-25 Mon ### 6.2 ### ### 82.3 82.3 0.0
2019-Mar-22 Fri ### ### ### ### 2,886,223 0 ### ### 0.0
2019-Mar-21 Thu ### 6.145 ### ### 71.6 71.6 0.0
2019-Mar-20 Wed ### ### ### ### 4,173,644 0 72.9 72.9 0.0
2019-Mar-19 Tue ### ### ### ### 78.6 78.6 0.0
2019-Mar-18 Mon ### ### ### ### 34.0 34.0 0.0
2019-Mar-15 Fri 6.25 6.285 ### ### ### ### 0.0
2019-Mar-14 Thu ### 6.25 ### 6.21 5,481,274 17,128,981 ### ### ###
2019-Mar-13 Wed ### 6.255 ### 6.25 81.7 81.7 ###
2019-Mar-12 Tue 6.25 ### 6.21 6.29 79.3 79.3 ###
2019-Mar-11 Mon ### 6.24 ### 6.21 80.2 80.2 ###
2019-Mar-08 Fri ### 6.2 ### ### ### ### 0.0
2019-Mar-07 Thu ### ### ### ### ### ### 0.0
2019-Mar-06 Wed ### ### ### ### 6,438,848 0 74.0 74.0 0.0
2019-Mar-05 Tue ### ### ### ### 4,781,549 0 ### ### 0.0
2019-Mar-04 Mon ### ### ### 6 31.6 31.6 0.4
2019-Mar-01 Fri 5.84 ### 5.83 ### 6,162,480 17,963,629 ### ### 0.0
2019-Feb-28 Thu 5.84 ### 5.825 5.85 7,689,059 22,394,384 ### ### 0.4
2019-Feb-27 Wed ### ### 5.84 5.87 21.0 21.0 ###
2019-Feb-26 Tue ### ### ### ### 3,588,127 0 ### ### 0.0
2019-Feb-25 Mon 6 ### ### 6 4,354,020 0 ### ### 0.4
2019-Feb-22 Fri 5.84 ### 5.83 ### 6,783,541 19,774,022 ### ### 0.0
2019-Feb-21 Thu ### ### 5.83 5.85 ### ### 0.4
2019-Feb-20 Wed ### ### 5.84 5.87 5,419,822 15,825,880 14.1 14.1 ###
2019-Feb-19 Tue ### ### ### ### 83.6 83.6 0.0
2019-Feb-18 Mon ### ### 5.875 ### 4,837,524 14,210,226 81.0 81.0 0.0
2019-Feb-15 Fri 5.79 ### 5.78 5.89 85.4 85.4 ###
2019-Feb-14 Thu 5.88 ### 5.8 5.82 7,152,359 20,741,841 19.6 19.6 0.4
2019-Feb-11 Mon ### ### 6.075 ### 5,218,876 ### ### ### 0.0
2019-Feb-08 Fri ### 6.125 6 ### 6,337,358 ### 84.1 84.1 0.0
2019-Feb-06 Wed ### ### ### ### 67.7 67.7 0.0
2019-Feb-05 Tue 5.89 ### 5.875 ### ### ### 0.0
2019-Feb-04 Mon 5.77 5.88 5.76 5.88 ### ### 0.4
2019-Feb-01 Fri 5.82 5.855 5.755 5.78 7,139,641 ### 26.9 26.9 0.4
2019-Jan-31 Thu 5.8 5.82 5.72 5.8 12,486,050 ### 72.0 72.0 0.4
2019-Jan-30 Wed 5.78 5.86 5.745 5.82 ### ### 0.4
2019-Jan-29 Tue 5.73 5.79 ### 5.79 7,725,057 22,364,040 ### ### ###
2019-Jan-25 Fri 5.59 5.755 5.59 5.73 ### ### ###
2019-Jan-18 Fri 5.55 5.55 5.48 5.5 ### ### 0.4
2019-Jan-17 Thu ### ### 5.5 5.51 4,981,448 13,698,982 ### ### ###
2019-Jan-11 Fri 5.45 5.53 5.41 5.48 77.5 77.5 ###
2019-Jan-10 Thu ### 5.44 ### 5.42 4,684,151 ### 78.8 78.8 0.4
2019-Jan-09 Wed ### ### ### ### ### ### 0.0
2019-Jan-04 Fri ### 5.42 ### 5.41 82.1 82.1 ###
2019-Jan-03 Thu ### 5.4 ### ### 3,525,686 9,519,352 ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 3,503,252 0 ### ### 0.0
2018-Dec-28 Fri 5.4 5.51 ### 5.51 4,709,921 ### 82.1 82.1 ###
2018-Dec-27 Thu 5.53 5.57 5.46 5.54 5,587,977 ### ### ### 0.4
2018-Dec-21 Fri ### 5.745 5.55 5.55 ### ### ###
2018-Dec-20 Thu 5.54 5.7 5.52 ### ### ### 0.0
2018-Dec-19 Wed 5.55 5.55 5.41 5.54 ### ### 0.4
2018-Dec-14 Fri 5.43 5.57 5.43 5.55 5,826,755 32,047,152 88.9 88.9 ###
2018-Dec-13 Thu 5.52 5.53 5.42 5.46 4,781,924 ### 22.3 22.3 ###
2018-Dec-12 Wed 5.49 5.56 ### 5.56 5,551,253 15,432,483 76.9 76.9 0.4
2018-Dec-11 Tue 5.42 5.47 5.41 5.47 4,053,754 22,052,421 ### ### ###
2018-Dec-10 Mon 5.45 5.48 5.4 5.41 46.6 46.6 ###
2018-Dec-07 Fri 5.48 5.5 5.45 5.49 74.0 74.0 0.4
2018-Dec-06 Thu ### ### ### 5.47 ### ### ###
2018-Dec-05 Wed ### 5.41 ### ### 4,180,888 ### 69.0 69.0 0.0
2018-Dec-04 Tue ### 5.41 ### 5.41 83.1 83.1 ###
2018-Dec-03 Mon ### ### ### ### 27.4 27.4 0.0
2018-Nov-30 Fri ### ### 5.24 5.27 ### ### ###
2018-Nov-29 Thu 5.4 5.43 ### ### 32.5 32.5 0.0
2018-Nov-13 Tue 5.29 ### 5.29 ### 6,156,740 16,284,577 ### ### 0.0
2018-Nov-12 Mon 5.29 5.345 5.275 5.29 68.3 68.3 0.4
2018-Nov-09 Fri 5.25 5.285 5.24 5.28 ### ### 0.4
2018-Nov-08 Thu 5.24 5.27 ### 5.26 6,845,178 18,037,044 73.7 73.7 0.4
2018-Nov-07 Wed ### 5.26 ### 5.24 76.9 76.9 0.4
2018-Nov-06 Tue ### 5.21 ### 5.2 3,280,645 8,546,080 ### ### ###
2018-Nov-05 Mon ### ### ### ### ### ### 0.0
2018-Nov-02 Fri ### ### ### ### ### ### 0.0
2018-Nov-01 Thu ### ### 5.075 ### 24.0 24.0 0.0
2018-Oct-31 Wed ### 5.25 ### ### 26.1 26.1 0.0
2018-Oct-30 Tue ### ### ### ### ### ### 0.0
2018-Oct-29 Mon ### 5.23 5.175 ### ### ### 0.0
2018-Oct-26 Fri ### ### ### ### 76.5 76.5 0.0
2018-Oct-25 Thu ### ### ### ### 83.6 83.6 0.0
2018-Oct-24 Wed ### ### ### ### 79.2 79.2 0.0
2018-Oct-23 Tue ### ### ### ### 5,303,381 0 48.2 48.2 0.0
2018-Oct-22 Mon ### ### ### ### 79.9 79.9 0.0
2018-Oct-19 Fri ### ### ### ### ### ### 0.0
2018-Oct-18 Thu 5 ### 5 ### 3,222,981 8,057,452 80.4 80.4 0.0
2018-Oct-17 Wed ### ### ### ### ### ### 0.0
2018-Oct-16 Tue ### ### 4.86 4.89 4,113,688 ### 26.2 26.2 ###
2018-Oct-15 Mon 4.86 ### 4.85 ### 82.6 82.6 0.0
2018-Oct-12 Fri 4.87 ### 4.83 ### 7,121,543 17,198,526 ### ### 0.0
2018-Oct-11 Thu ### ### ### 5 9,563,752 0 ### ### 0.4
2018-Oct-10 Wed ### ### ### ### 72.6 72.6 0.0
2018-Oct-09 Tue ### ### ### ### 3,660,480 0 ### ### 0.0
2018-Oct-08 Mon ### 5.125 ### ### 80.9 80.9 0.0
2018-Oct-05 Fri ### ### ### ### 3,215,825 0 68.2 68.2 0.0
2018-Oct-04 Thu ### ### ### ### 3,158,785 0 ### ### 0.0
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 2,760,147 0 ### ### 0.0
2018-Oct-01 Mon ### 5.22 ### ### 1,775,955 4,635,242 72.8 72.8 0.0
2018-Sep-28 Fri 5.24 5.27 5.21 5.21 5,111,758 ### 24.2 24.2 0.4
2018-Sep-27 Thu 5.27 5.27 5.22 5.24 26.8 26.8 0.4
2018-Sep-26 Wed 5.27 5.275 5.23 5.23 27.1 27.1 ###
2018-Sep-25 Tue 5.21 5.24 5.2 5.24 ### ### 0.4
2018-Sep-24 Mon ### 5.24 ### 5.23 79.7 79.7 ###
2018-Sep-21 Fri 5.22 5.23 ### ### 21.8 21.8 0.0
2018-Sep-20 Thu 5.27 5.29 5.21 5.21 ### ### 0.4
2018-Sep-19 Wed ### ### ### ### ### ### 0.0
2018-Sep-18 Tue ### ### ### ### 82.2 82.2 0.0
2018-Sep-17 Mon ### ### ### ### 75.7 75.7 0.0
2018-Sep-14 Fri ### ### ### ### ### ### 0.0
2018-Sep-13 Thu 5.27 ### 5.26 ### 4,481,782 11,787,086 76.6 76.6 0.0
2018-Sep-12 Wed 5.24 5.29 5.21 5.28 3,370,942 17,697,445 77.6 77.6 0.4
2018-Sep-11 Tue 5.22 5.29 5.21 5.26 ### ### 0.4
2018-Sep-10 Mon ### 5.24 ### 5.22 76.1 76.1 0.4
2018-Sep-07 Fri ### 5.21 ### 5.21 3,464,688 ### 81.7 81.7 0.4
2018-Sep-06 Thu ### ### ### ### ### ### 0.0
2018-Sep-05 Wed 5.2 ### ### ### 4,369,273 0 43.0 43.0 0.0
2018-Sep-04 Tue ### ### ### ### ### ### 0.0
2018-Sep-03 Mon ### 5.2 ### ### 76.7 76.7 0.0
2018-Aug-31 Fri 5.22 5.24 ### ### 25.4 25.4 0.0
2018-Aug-30 Thu 5.25 5.25 ### 5.2 2,981,720 ### ### ### ###
2018-Aug-29 Wed 5.21 5.25 ### 5.23 3,811,787 10,005,940 ### ### ###
2018-Aug-28 Tue ### 5.22 5.145 5.21 77.9 77.9 0.4
2018-Aug-27 Mon ### ### ### ### ### ### 0.0
2018-Aug-24 Fri ### ### ### ### 21.9 21.9 0.0
2018-Aug-23 Thu 5.22 5.23 ### ### 5,441,220 ### ### ### 0.0
2018-Aug-22 Wed 5.21 5.24 5.175 5.22 ### ### 0.4
2018-Aug-21 Tue 5.26 5.275 5.21 5.22 28.6 28.6 0.4
2018-Aug-20 Mon 5.25 5.27 5.225 5.25 73.1 73.1 0.4
2018-Aug-17 Fri ### ### ### 5.23 ### ### ###
2018-Aug-16 Thu 5.21 ### 5.155 ### 6,340,653 ### 35.5 35.5 0.0
2018-Aug-15 Wed ### 5.21 ### ### 10,536,974 ### ### ### 0.0
2018-Aug-14 Tue 5.23 5.25 ### ### ### ### 0.0
2018-Aug-13 Mon ### ### 5.25 5.28 ### ### 0.4
2018-Aug-10 Fri ### ### ### ### 3,048,389 0 ### ### 0.0
2018-Aug-09 Thu ### ### ### ### ### ### 0.0
2018-Aug-08 Wed ### ### ### ### 3,555,645 0 ### ### 0.0
2018-Aug-07 Tue ### ### ### ### 3,816,154 0 ### ### 0.0
2018-Aug-06 Mon 5.28 ### 5.28 ### 2,005,955 5,295,721 ### ### 0.0
2018-Aug-03 Fri 5.25 5.275 5.23 5.27 ### ### ###
2018-Aug-02 Thu 5.24 5.25 ### 5.21 3,005,379 ### 35.7 35.7 0.4
2018-Aug-01 Wed ### 5.245 ### 5.23 4,078,187 10,695,045 83.4 83.4 ###
2018-Jul-31 Tue ### ### ### ### 74.1 74.1 0.0
2018-Jul-30 Mon ### ### ### ### ### ### 0.0
2018-Jul-27 Fri ### ### ### ### 5,653,974 0 ### ### 0.0
2018-Jul-26 Thu ### ### ### ### 79.0 79.0 0.0
2018-Jul-25 Wed ### 5.055 ### ### ### ### 0.0
2018-Jul-24 Tue ### ### ### ### 23.0 23.0 0.0
2018-Jul-23 Mon ### ### ### ### 3,083,771 0 29.1 29.1 0.0
2018-Jul-20 Fri ### 5.21 ### ### 2,716,350 ### ### ### 0.0
2018-Jul-19 Thu ### ### ### ### 3,850,256 0 28.1 28.1 0.0
2018-Jul-18 Wed ### ### ### ### 4,515,071 0 68.7 68.7 0.0
2018-Jul-17 Tue ### ### ### ### ### ### 0.0
2018-Jul-16 Mon ### 5.2 ### ### ### ### 0.0
2018-Jul-13 Fri 5.21 5.22 ### 5.2 ### ### ###
2018-Jul-12 Thu ### 5.2 ### 5.2 ### ### ###
2018-Jul-11 Wed ### ### ### ### 3,020,850 0 ### ### 0.0
2018-Jul-10 Tue ### ### 5.075 ### 27.9 27.9 0.0
2018-Jul-09 Mon ### 5.26 ### ### 2,375,444 ### 23.9 23.9 0.0
2018-Jul-06 Fri ### ### 5.075 ### ### ### 0.0
2018-Jul-05 Thu ### ### ### ### 3,820,159 0 ### ### 0.0
2018-Jul-04 Wed ### ### ### ### 4,647,172 0 ### ### 0.0
2018-Jul-03 Tue ### ### ### ### 3,908,657 0 ### ### 0.0
2018-Jul-02 Mon ### ### ### ### ### ### 0.0
2018-Jun-29 Fri ### ### ### ### 6,502,688 0 ### ### 0.0
2018-Jun-28 Thu ### ### 5 ### 7,947,188 19,867,970 75.5 75.5 0.0
2018-Jun-27 Wed ### ### ### ### 2,695,271 0 ### ### 0.0
2018-Jun-26 Tue ### ### ### ### ### ### 0.0
2018-Jun-25 Mon ### 5.2 ### ### 2,426,241 6,308,226 ### ### 0.0
2018-Jun-22 Fri 5.2 5.21 ### 5.2 3,516,249 9,159,828 ### ### ###
2018-Jun-21 Thu 5.21 5.24 ### 5.21 ### ### 0.4
2018-Jun-20 Wed ### 5.155 ### ### 3,963,682 ### 74.2 74.2 0.0
2018-Jun-19 Tue ### ### ### ### ### ### 0.0
2018-Jun-18 Mon ### ### ### ### 73.6 73.6 0.0
2018-Jun-15 Fri ### ### ### ### 26.6 26.6 0.0
2018-Jun-14 Thu 5 ### ### ### ### ### 0.0
2018-Jun-13 Wed 5 ### ### ### 80.2 80.2 0.0
2018-Jun-12 Tue ### ### ### ### 34.6 34.6 0.0
2018-Jun-08 Fri 5 ### 4.975 ### 4,694,229 ### 76.7 76.7 0.0
2018-Jun-07 Thu 5 ### 4.985 ### 3,255,057 8,113,229 ### ### 0.0
2018-Jun-06 Wed ### ### ### ### 4,414,753 0 81.3 81.3 0.0
2018-Jun-05 Tue ### ### 4.955 ### 17.4 17.4 0.0
2018-Jun-04 Mon ### ### 5.025 ### 77.9 77.9 0.0
2018-Jun-01 Fri ### ### ### ### ### ### 0.0
2018-May-31 Thu ### 5.045 ### ### ### ### 0.0
2018-May-30 Wed ### ### ### ### ### ### 0.0
2018-May-29 Tue ### ### ### ### 32.3 32.3 0.0
2018-May-28 Mon ### ### ### ### 4,279,444 0 35.0 35.0 0.0
2018-May-25 Fri ### ### 4.985 ### 4,011,774 9,999,346 ### ### 0.0
2018-May-24 Thu ### 5.075 ### ### ### ### 0.0
2018-May-23 Wed 4.84 ### 4.83 ### 5,455,285 ### 87.8 87.8 0.0
2018-May-22 Tue 4.78 4.84 4.77 4.83 ### ### 0.3
2018-May-21 Mon 4.78 4.8 4.77 4.79 2,861,740 13,693,425 71.3 71.3 0.3
2018-May-18 Fri 4.78 4.84 4.775 4.81 ### ### ###
2018-May-17 Thu 4.8 4.8 4.73 4.76 4,818,450 ### 25.2 25.2 ###
2018-May-16 Wed 4.87 4.87 4.8 4.8 6,343,145 ### 21.8 21.8 0.3
2018-May-15 Tue ### ### 4.875 4.88 ### ### 0.3
2018-May-14 Mon ### ### 4.88 ### 3,376,525 8,238,721 70.1 70.1 0.0
2018-May-11 Fri 4.86 ### 4.85 4.88 2,884,947 ### 74.4 74.4 0.3
2018-May-10 Thu ### ### 4.845 4.85 ### ### ###
2018-May-09 Wed ### ### 4.89 ### 3,837,943 9,383,770 80.0 80.0 0.0
2018-May-08 Tue 4.89 ### 4.87 4.89 ### ### ###
2018-May-07 Mon 4.88 ### 4.87 4.89 73.7 73.7 ###
2018-May-04 Fri ### ### 4.85 4.86 3,825,451 ### ### ### 0.3
2018-May-03 Thu ### ### 4.88 ### 3,557,655 8,680,678 34.7 34.7 0.0
2018-May-02 Wed 4.85 ### 4.83 4.89 5,564,658 13,438,649 ### ### ###
2018-May-01 Tue 4.86 ### 4.85 4.88 74.8 74.8 0.3
2018-Apr-30 Mon 4.73 4.885 4.72 4.84 86.9 86.9 0.3
2018-Apr-27 Fri ### 4.71 ### 4.71 3,083,082 7,260,658 76.0 76.0 ###
2018-Apr-26 Thu ### 4.7 ### ### 5,515,251 ### ### ### 0.0
2018-Apr-24 Tue ### 4.685 ### ### ### ### 0.0
2018-Apr-23 Mon ### ### ### ### 38.7 38.7 0.0
2018-Apr-20 Fri ### ### ### ### ### ### 0.0
2018-Apr-19 Thu ### ### ### ### ### ### 0.0
2018-Apr-18 Wed ### ### ### ### ### ### 0.0
2018-Apr-17 Tue ### 4.71 ### ### 27.9 27.9 0.0
2018-Apr-16 Mon ### 4.7 ### ### 2,797,476 ### ### ### 0.0
2018-Apr-13 Fri ### 4.71 ### ### 27.1 27.1 0.0
2018-Apr-12 Thu 4.7 4.71 ### ### 3,143,127 ### ### ### 0.0
2018-Apr-11 Wed 4.77 4.775 4.71 4.73 2,410,347 11,431,070 ### ### 0.3
2018-Apr-10 Tue 4.75 ### 4.745 4.79 2,589,080 ### 74.3 74.3 0.3
2018-Apr-09 Mon 4.77 4.78 ### 4.75 ### ### ###
2018-Apr-06 Fri 4.76 4.79 4.755 4.77 3,657,276 17,454,349 ### ### ###
2018-Apr-05 Thu 4.72 4.77 ### 4.75 3,583,328 ### 73.9 73.9 ###
2018-Apr-04 Wed 4.72 4.74 ### 4.72 5,640,882 ### ### ### 0.3
2018-Apr-03 Tue 4.71 4.725 ### 4.7 37.6 37.6 0.3
2018-Mar-29 Thu 4.73 4.79 4.7 4.74 ### ### 0.3
2018-Mar-28 Wed ### 4.71 ### 4.7 4,941,480 11,637,185 84.7 84.7 0.3
2018-Mar-27 Tue ### ### ### ### 77.0 77.0 0.0
2018-Mar-26 Mon ### ### 4.59 ### 71.0 71.0 0.0
2018-Mar-23 Fri 4.7 4.73 ### ### ### ### 0.0
2018-Mar-22 Thu 4.75 4.76 ### 4.76 ### ### ###
2018-Mar-21 Wed 4.77 4.77 ### 4.77 69.1 69.1 ###
2018-Mar-20 Tue 4.75 4.78 4.72 4.77 ### ### ###
2018-Mar-19 Mon 4.73 4.79 4.72 4.79 84.2 84.2 0.3
2018-Mar-16 Fri ### 4.71 ### 4.71 ### ### ###
2018-Mar-15 Thu 4.71 4.71 ### ### 22.3 22.3 0.0
2018-Mar-14 Wed 4.7 4.71 ### ### 4,421,355 ### ### ### 0.0
2018-Mar-13 Tue 4.72 4.74 ### 4.72 75.7 75.7 0.3
2018-Mar-12 Mon 4.78 ### ### 4.75 33.4 33.4 ###
2018-Mar-09 Fri 4.71 4.78 4.7 4.77 78.9 78.9 ###
2018-Mar-08 Thu 4.71 4.72 4.675 4.7 5,019,774 23,580,388 30.9 30.9 0.3
2018-Mar-07 Wed 4.71 4.74 ### ### 3,375,879 ### 33.7 33.7 0.0
2018-Mar-06 Tue 4.78 4.79 4.685 4.72 4,784,029 ### ### ### 0.3
2018-Mar-05 Mon 4.74 4.755 4.7 4.73 4,027,882 ### ### ### 0.3
2018-Mar-02 Fri 4.76 4.785 4.71 4.74 3,392,155 16,104,255 33.8 33.8 0.3
2018-Mar-01 Thu 4.75 4.78 4.745 4.76 ### ### ###
2018-Feb-28 Wed 4.83 4.84 4.72 4.76 5,967,879 ### ### ### ###
2018-Feb-27 Tue 4.86 4.86 4.81 4.83 8,343,623 ### ### ### 0.3
2018-Feb-26 Mon 4.79 4.83 4.77 4.83 9,076,259 43,566,043 ### ### 0.3
2018-Feb-23 Fri 4.7 4.77 4.7 4.75 74.8 74.8 ###
2018-Feb-22 Thu 4.77 4.78 ### ### ### ### 0.0
2018-Feb-21 Wed 4.78 4.79 4.75 4.79 3,547,426 16,921,222 ### ### 0.3
2018-Feb-20 Tue 4.75 4.76 4.71 4.76 3,688,375 17,464,455 ### ### ###
2018-Feb-19 Mon 4.74 4.79 4.73 4.77 70.4 70.4 ###
2018-Feb-16 Fri 4.7 4.75 ### 4.73 5,001,173 11,877,785 ### ### 0.3
2018-Feb-15 Thu 4.72 4.73 ### ### 11,368,321 26,886,079 20.7 20.7 0.0
2018-Feb-14 Wed 4.81 4.845 4.72 4.74 5,185,321 ### 26.6 26.6 0.3
2018-Feb-13 Tue 4.85 4.87 4.82 4.83 28.3 28.3 0.3
2018-Feb-12 Mon 4.81 4.86 4.75 4.85 8,186,824 39,337,689 ### ### ###
2018-Feb-09 Fri 4.79 4.84 4.77 4.83 ### ### 0.3
2018-Feb-08 Thu 4.84 4.88 4.825 4.87 3,817,055 18,522,259 71.1 71.1 0.3
2018-Feb-07 Wed 4.78 4.885 4.78 4.86 72.8 72.8 0.3
2018-Feb-06 Tue 4.85 ### 4.785 4.83 8,936,770 21,381,222 56.9 56.9 0.3
2018-Feb-05 Mon 4.88 ### 4.87 ### 7,039,085 17,140,171 ### ### 0.0
2018-Feb-02 Fri ### ### ### ### 27.5 27.5 0.0
2018-Feb-01 Thu ### ### ### ### 9,566,440 0 ### ### 0.0
2018-Jan-31 Wed ### ### ### ### 7,691,772 0 81.8 81.8 0.0
2018-Jan-30 Tue ### ### ### ### 7,607,220 0 77.5 77.5 0.0
2018-Jan-29 Mon ### ### ### ### 5,416,843 0 26.9 26.9 0.0
2018-Jan-25 Thu ### ### ### ### 2,749,720 0 72.2 72.2 0.0
2018-Jan-24 Wed ### ### ### ### ### ### 0.0
2018-Jan-23 Tue ### ### ### ### ### ### 0.0
2018-Jan-22 Mon ### ### ### ### 3,824,782 0 36.3 36.3 0.0
2018-Jan-19 Fri ### ### 4.985 ### 5,575,349 13,896,557 77.1 77.1 0.0
2018-Jan-18 Thu ### ### ### ### ### ### 0.0
2018-Jan-17 Wed ### 5.055 ### ### 3,674,054 9,286,171 ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 4,370,479 0 24.3 24.3 0.0
2018-Jan-15 Mon ### ### ### ### 2,527,675 0 74.3 74.3 0.0
2018-Jan-12 Fri ### 5.055 ### ### 4,119,959 ### 28.1 28.1 0.0
2018-Jan-11 Thu ### ### ### ### ### ### 0.0
2018-Jan-02 Tue ### ### ### ### 1,676,220 0 ### ### 0.0
2017-Dec-29 Fri ### ### ### ### 2,166,677 0 ### ### 0.0
2017-Dec-28 Thu ### ### ### ### 3,608,976 0 ### ### 0.0
2017-Dec-27 Wed 5.25 5.25 ### 5.22 2,027,444 5,322,040 ### ### 0.4
2017-Dec-22 Fri 5.28 5.28 5.23 5.24 3,800,574 ### 21.9 21.9 0.4
2017-Dec-21 Thu 5.27 5.28 5.22 5.26 ### ### 0.4
2017-Dec-20 Wed ### ### ### ### 5,368,948 0 ### ### 0.0
2017-Dec-19 Tue 5.45 5.45 ### 5.43 3,284,346 8,949,842 31.5 31.5 0.4
2017-Dec-18 Mon ### 5.43 ### 5.43 ### ### 0.4
2017-Dec-15 Fri ### 5.4 ### ### 25.3 25.3 0.0
2017-Dec-08 Fri 5.41 5.42 ### ### 4,966,377 13,458,881 ### ### 0.0
2017-Dec-07 Thu ### 5.46 ### 5.4 71.7 71.7 0.4
2017-Dec-06 Wed ### ### ### ### ### ### 0.0
2017-Dec-05 Tue 5.41 5.43 ### 5.4 ### ### 0.4
2017-Dec-04 Mon 5.43 5.43 ### 5.41 4,608,376 12,511,740 ### ### ###
2017-Dec-01 Fri 5.43 5.44 ### 5.41 ### ### ###
2017-Nov-30 Thu ### 5.41 ### 5.41 ### ### ###
2017-Nov-29 Wed ### ### ### ### 11,709,387 0 67.8 67.8 0.0
2017-Nov-28 Tue 5.25 ### 5.23 ### 79.7 79.7 0.0
2017-Nov-27 Mon 5.2 5.26 5.2 5.25 79.7 79.7 0.4
2017-Nov-24 Fri ### 5.2 ### 5.2 ### ### ###
2017-Nov-23 Thu 5.21 5.225 ### ### 4,125,823 ### 31.3 31.3 0.0
2017-Nov-22 Wed 5.27 5.28 5.23 5.23 2,893,384 ### 28.4 28.4 ###
2017-Nov-21 Tue 5.27 5.27 5.21 5.25 ### ### 0.4
2017-Nov-20 Mon 5.25 5.27 ### 5.26 2,135,587 5,627,271 71.8 71.8 0.4
2017-Nov-17 Fri ### ### 5.24 5.24 2,494,456 6,535,474 ### ### 0.4
2017-Nov-16 Thu 5.24 5.28 5.225 5.26 ### ### 0.4
2017-Nov-15 Wed 5.28 ### ### 5.24 4,627,548 0 34.6 34.6 0.4
2017-Nov-14 Tue ### ### 5.26 5.26 2,639,743 6,942,524 ### ### 0.4
2017-Nov-13 Mon ### ### ### ### 2,972,277 0 36.1 36.1 0.0
2017-Nov-10 Fri 5.28 ### 5.24 ### 79.8 79.8 0.0
2017-Nov-09 Thu 5.28 ### 5.26 5.28 7,167,227 ### ### ### 0.4
2017-Nov-08 Wed 5.2 5.24 ### 5.22 71.5 71.5 0.4
2017-Nov-07 Tue ### 5.2 ### ### ### ### 0.0
2017-Nov-06 Mon ### ### ### ### 1,305,380 0 28.2 28.2 0.0
2017-Nov-03 Fri ### ### ### ### 1,637,943 0 ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 21.9 21.9 0.0
2017-Nov-01 Wed ### 5.145 ### ### 64.7 64.7 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### 1,879,043 0 36.5 36.5 0.0
2017-Oct-27 Fri ### ### ### ### 26.8 26.8 0.0
2017-Oct-26 Thu ### 5.045 ### ### ### ### 0.0
2017-Oct-25 Wed ### 5 4.925 ### 3,346,128 ### 71.4 71.4 0.0
2017-Oct-24 Tue ### ### ### ### 2,182,774 0 70.1 70.1 0.0
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 2,816,179 0 ### ### 0.0
2017-Oct-19 Thu ### ### ### ### 30.5 30.5 0.0
2017-Oct-18 Wed ### ### ### ### ### ### 0.0
2017-Oct-17 Tue ### 4.975 ### ### 1,809,442 4,500,986 78.6 78.6 0.0
2017-Oct-16 Mon ### ### ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 2,110,277 0 ### ### 0.0
2017-Oct-09 Mon ### ### ### ### 74.5 74.5 0.0
2017-Oct-06 Fri 4.89 ### 4.84 ### 2,398,580 ### 68.6 68.6 0.0
2017-Oct-05 Thu 4.84 4.875 4.82 4.86 1,733,647 8,403,853 71.0 71.0 0.3
2017-Oct-04 Wed ### ### 4.83 4.85 ### ### ###
2017-Oct-03 Tue ### ### ### ### 2,713,576 0 ### ### 0.0
2017-Oct-02 Mon ### ### ### ### 2,027,848 0 20.1 20.1 0.0
2017-Sep-29 Fri ### 4.975 4.89 ### 4,578,579 22,583,840 ### ### 0.0
2017-Sep-28 Thu ### ### 4.89 ### 2,316,378 5,663,544 ### ### 0.0
2017-Sep-27 Wed ### ### ### ### ### ### 0.0
2017-Sep-26 Tue 4.89 ### 4.88 ### 4,018,653 ### 77.2 77.2 0.0
2017-Sep-25 Mon ### ### 4.86 4.86 2,770,727 ### 23.6 23.6 0.3
2017-Sep-22 Fri ### ### 4.85 4.89 ### ### ###
2017-Sep-21 Thu ### ### 4.87 4.88 ### ### 0.3
2017-Sep-20 Wed ### ### ### ### 5,828,729 0 ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### 5.075 ### ### 3,027,743 ### ### ### 0.0
2017-Sep-15 Fri ### ### ### ### 75.6 75.6 0.0
2017-Sep-14 Thu ### ### ### ### 3,794,547 0 ### ### 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue ### ### 4.985 ### 4,863,440 12,122,124 71.6 71.6 0.0
2017-Sep-11 Mon ### ### ### ### ### ### 0.0
2017-Sep-08 Fri ### ### ### ### 2,240,741 0 ### ### 0.0
2017-Sep-07 Thu ### ### 4.985 ### 3,536,972 ### 71.1 71.1 0.0
2017-Sep-06 Wed 5 ### ### ### 3,724,871 0 31.0 31.0 0.0
2017-Sep-05 Tue ### ### ### ### 72.3 72.3 0.0
2017-Sep-04 Mon ### ### ### ### ### ### 0.0
2017-Sep-01 Fri ### 5 ### ### 6,474,686 ### 70.1 70.1 0.0
2017-Aug-31 Thu ### ### 4.975 5 9,541,087 23,733,453 24.4 24.4 0.4
2017-Aug-30 Wed ### ### 4.88 ### 8,940,784 ### 84.5 84.5 0.0
2017-Aug-29 Tue 4.83 4.87 4.78 4.87 6,224,880 30,035,046 79.8 79.8 0.3
2017-Aug-28 Mon ### ### 4.83 4.85 ### ### ###
2017-Aug-25 Fri ### ### 4.88 4.89 ### ### ###
2017-Aug-24 Thu ### 5 4.945 ### 5,564,752 27,670,729 26.3 26.3 0.0
2017-Aug-23 Wed ### ### ### ### 6,758,829 0 32.7 32.7 0.0
2017-Aug-22 Tue ### ### ### ### 72.8 72.8 0.0
2017-Aug-21 Mon ### ### ### ### 6,947,248 0 ### ### 0.0
2017-Aug-18 Fri ### ### ### ### 10,405,922 0 ### ### 0.0
2017-Aug-17 Thu ### ### ### ### 7,435,748 0 ### ### 0.0
2017-Aug-16 Wed ### ### ### 5 69.7 69.7 0.4
2017-Aug-15 Tue 4.89 ### 4.88 ### ### ### 0.0
2017-Aug-14 Mon 4.8 4.81 4.74 4.78 ### ### ###
2017-Aug-11 Fri 4.76 4.81 4.72 4.78 76.3 76.3 ###
2017-Aug-10 Thu 4.8 4.81 4.75 4.81 77.2 77.2 ###
2017-Aug-09 Wed 4.76 4.84 4.76 4.78 71.2 71.2 ###
2017-Aug-08 Tue 4.83 4.83 4.72 4.78 3,611,129 17,243,140 28.4 28.4 ###
2017-Aug-07 Mon 4.87 4.87 4.77 4.81 2,780,720 13,403,070 19.6 19.6 ###
2017-Aug-04 Fri 4.79 4.845 4.78 4.82 6,531,287 ### 77.4 77.4 0.3
2017-Aug-03 Thu 4.73 4.8 ### 4.8 3,461,341 ### ### ### 0.3
2017-Aug-02 Wed 4.81 4.86 4.745 4.76 4,494,349 ### 23.6 23.6 ###
2017-Aug-01 Tue 4.8 4.86 4.76 4.83 12,779,080 61,467,374 74.2 74.2 0.3
2017-Jul-31 Mon 4.74 4.84 4.73 4.79 9,691,149 46,372,147 ### ### 0.3
2017-Jul-28 Fri 4.8 4.83 4.75 4.79 5,715,372 ### ### ### 0.3
2017-Jul-27 Thu 4.79 4.86 4.78 4.84 5,581,877 26,904,647 ### ### 0.3
2017-Jul-26 Wed 4.8 4.82 4.75 4.79 8,940,823 ### ### ### 0.3
2017-Jul-25 Tue 4.8 4.855 ### 4.82 7,308,054 ### ### ### 0.3
2017-Jul-24 Mon 4.79 4.81 4.76 4.77 ### ### ###
2017-Jul-21 Fri 4.81 4.86 4.81 4.83 ### ### 0.3
2017-Jul-20 Thu 4.86 4.89 4.82 4.82 6,036,588 ### ### ### 0.3
2017-Jul-19 Wed 4.89 ### 4.855 4.86 28.1 28.1 0.3
2017-Jul-18 Tue 4.86 4.87 4.82 4.84 ### ### 0.3
2017-Jul-17 Mon 4.78 4.845 4.78 4.82 ### ### 0.3
2017-Jul-14 Fri 4.79 4.81 4.77 4.81 ### ### ###
2017-Jul-13 Thu 4.73 4.78 4.72 4.75 4,952,158 23,522,750 ### ### ###
2017-Jul-12 Wed 4.76 4.78 ### ### 6,717,376 16,054,528 17.8 17.8 0.0
2017-Jul-11 Tue 4.76 4.78 4.725 4.75 ### ### ###
2017-Jul-10 Mon 4.78 4.82 4.75 4.79 5,010,982 23,977,548 73.4 73.4 0.3
2017-Jul-07 Fri 4.76 4.785 ### 4.77 ### ### ###
2017-Jul-06 Thu 4.81 4.83 4.77 4.82 5,055,370 24,265,776 68.7 68.7 0.3
2017-Jul-05 Wed 4.84 4.85 4.76 4.79 23.5 23.5 0.3
2017-Jul-04 Tue 4.82 4.86 4.77 4.86 6,055,524 29,157,348 ### ### 0.3
2017-Jul-03 Mon 4.8 4.83 4.74 4.74 25.5 25.5 0.3
2017-Jun-30 Fri ### ### 4.78 4.79 14.2 14.2 0.3
2017-Jun-29 Thu ### ### 4.945 ### 9,841,945 ### 26.6 26.6 0.0
2017-Jun-28 Wed ### 5.075 5 ### 4,660,256 ### 67.1 67.1 0.0
2017-Jun-27 Tue ### 5.085 ### ### 70.8 70.8 0.0
2017-Jun-26 Mon ### ### ### ### 4,393,426 0 ### ### 0.0
2017-Jun-23 Fri ### ### ### ### 3,833,546 0 27.3 27.3 0.0
2017-Jun-22 Thu ### ### ### ### 6,687,727 0 ### ### 0.0
2017-Jun-21 Wed ### 5.175 ### ### ### ### 0.0
2017-Jun-20 Tue 5.26 5.27 ### 5.2 7,819,379 ### 22.5 22.5 ###
2017-Jun-19 Mon 5.28 ### 5.26 ### ### ### 0.0
2017-Jun-16 Fri 5.23 5.29 5.23 5.26 ### ### 0.4
2017-Jun-15 Thu 5.25 ### 5.22 5.23 ### ### ###
2017-Jun-14 Wed 5.2 5.24 5.185 5.23 68.5 68.5 ###
2017-Jun-13 Tue ### ### ### ### ### ### 0.0
2017-Jun-09 Fri ### ### ### ### 5,064,643 0 ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 4,501,483 0 69.1 69.1 0.0
2017-Jun-07 Wed ### ### ### ### 5,528,429 0 ### ### 0.0
2017-Jun-06 Tue 5.25 5.26 ### ### 12,566,582 ### 24.5 24.5 0.0
2017-Jun-05 Mon ### ### 5.29 5.29 3,879,652 10,261,679 ### ### 0.4
2017-Jun-02 Fri ### ### ### ### ### ### 0.0
2017-Jun-01 Thu 5.27 ### 5.255 ### 3,632,287 ### 80.0 80.0 0.0
2017-May-31 Wed 5.21 5.245 ### 5.24 ### ### 0.4
2017-May-30 Tue 5.2 5.21 ### ### ### ### 0.0
2017-May-29 Mon 5.25 ### 5.21 5.21 ### ### 0.4
2017-May-26 Fri 5.24 5.25 ### 5.24 73.7 73.7 0.4
2017-May-25 Thu 5.24 5.25 5.21 5.24 2,347,059 ### ### ### 0.4
2017-May-24 Wed 5.2 5.21 5.155 5.21 ### ### 0.4
2017-May-23 Tue 5.21 5.22 ### ### 4,548,226 ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 2,636,052 0 80.1 80.1 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 5,663,040 0 80.9 80.9 0.0
2017-May-17 Wed 5.26 5.29 ### ### 4,756,426 12,580,746 ### ### 0.0
2017-May-16 Tue 5.27 5.28 ### 5.25 ### ### 0.4
2017-May-15 Mon 5.2 5.255 5.2 5.2 ### ### ###
2017-May-12 Fri 5.28 ### 5.23 5.23 2,591,422 ### 26.2 26.2 ###
2017-May-11 Thu ### ### ### ### 4,600,021 0 21.7 21.7 0.0
2017-May-10 Wed ### ### 5.27 ### 3,279,649 8,641,875 ### ### 0.0
2017-May-09 Tue 5.26 ### 5.255 ### ### ### 0.0
2017-May-08 Mon ### ### 5.23 5.29 ### ### 0.4
2017-May-05 Fri ### ### 5.25 5.27 3,071,389 ### ### ### ###
2017-May-04 Thu ### ### 5.27 ### 4,322,846 ### ### ### 0.0
2017-May-03 Wed ### 5.4 5.27 ### 5,695,744 ### ### ### 0.0
2017-May-02 Tue ### ### 5.28 ### ### ### 0.0
2017-May-01 Mon 5.23 ### 5.23 5.29 4,256,946 ### 82.5 82.5 0.4
2017-Apr-28 Fri 5.26 ### ### 5.25 6,616,722 0 33.0 33.0 0.4
2017-Apr-27 Thu ### ### 5.28 ### 3,742,378 9,879,877 24.0 24.0 0.0
2017-Apr-26 Wed ### ### ### ### 6,782,552 0 91.4 91.4 0.0
2017-Apr-24 Mon 5.4 5.4 ### ### ### ### 0.0
2017-Apr-21 Fri ### ### 5.325 ### ### ### 0.0
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed ### ### 5.26 5.29 30.8 30.8 0.4
2017-Apr-18 Tue ### ### 5.28 ### 3,721,353 9,824,371 ### ### 0.0
2017-Apr-13 Thu ### 5.345 5.28 ### ### ### 0.0
2017-Apr-12 Wed 5.26 ### 5.25 ### 7,306,371 19,179,223 ### ### 0.0
2017-Apr-11 Tue 5.22 5.26 5.2 5.2 30.4 30.4 ###
2017-Apr-10 Mon ### 5.25 ### 5.22 ### ### 0.4
2017-Apr-07 Fri 5.21 5.23 ### ### 3,962,527 ### ### ### 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### 5.175 ### ### 6,968,270 ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 2,810,520 0 ### ### 0.0
2017-Mar-31 Fri 5.23 5.23 ### ### 6,588,183 ### 14.4 14.4 0.0
2017-Mar-30 Thu 5.21 ### ### 5.2 4,745,221 0 ### ### ###
2017-Mar-29 Wed ### ### ### ### 67.5 67.5 0.0
2017-Mar-28 Tue ### ### ### ### 66.4 66.4 0.0
2017-Mar-27 Mon ### ### ### ### 6,681,182 0 ### ### 0.0
2017-Mar-24 Fri ### ### ### ### 4,882,526 0 ### ### 0.0
2017-Mar-23 Thu 5 ### ### 5 66.8 66.8 0.4
2017-Mar-22 Wed ### ### ### 5 84.3 84.3 0.4
2017-Mar-21 Tue ### ### ### ### 7,694,953 0 ### ### 0.0
2017-Mar-20 Mon ### ### ### 5 3,296,771 0 ### ### 0.4
2017-Mar-17 Fri 5 5.055 ### ### 8,978,024 22,691,955 69.0 69.0 0.0
2017-Mar-16 Thu ### 5 ### 5 ### ### 0.4
2017-Mar-15 Wed 4.82 4.945 4.82 ### 7,987,689 ### 88.0 88.0 0.0
2017-Mar-14 Tue 4.83 4.84 4.775 4.79 4,629,227 ### ### ### 0.3
2017-Mar-13 Mon 4.85 4.87 4.76 4.8 4,611,587 ### 25.4 25.4 0.3
2017-Mar-10 Fri 4.84 4.86 4.8 4.8 ### ### 0.3
2017-Mar-09 Thu 4.87 4.88 4.84 4.85 5,161,177 25,083,320 31.3 31.3 ###
2017-Mar-08 Wed ### ### 4.86 ### 3,797,185 9,227,159 ### ### 0.0
2017-Mar-07 Tue 4.88 4.925 4.87 ### ### ### 0.0
2017-Mar-06 Mon ### ### 4.87 4.89 ### ### ###
2017-Mar-03 Fri ### ### 4.89 ### 2,850,954 6,970,582 ### ### 0.0
2017-Mar-02 Thu ### ### 4.86 ### 5,957,472 14,476,656 67.4 67.4 0.0
2017-Mar-01 Wed ### ### 4.88 ### 4,453,755 ### ### ### 0.0
2017-Feb-28 Tue ### ### 4.88 ### 75.5 75.5 0.0
2017-Feb-27 Mon ### ### 4.87 ### 3,900,650 9,498,082 75.4 75.4 0.0
2017-Feb-24 Fri ### ### 4.87 ### 5,156,340 12,555,687 74.5 74.5 0.0
2017-Feb-23 Thu 4.88 ### 4.87 4.89 ### ### ###
2017-Feb-22 Wed 4.88 ### 4.84 4.88 ### ### 0.3
2017-Feb-21 Tue ### ### 4.86 4.88 3,816,342 ### 27.8 27.8 0.3
2017-Feb-20 Mon ### ### 4.87 ### ### ### 0.0
2017-Feb-17 Fri ### ### 4.87 4.88 4,468,828 ### ### ### 0.3
2017-Feb-16 Thu 4.87 ### 4.85 4.88 4,986,252 ### 75.8 75.8 0.3
2017-Feb-15 Wed ### ### 4.86 4.88 5,839,157 14,189,151 32.5 32.5 0.3
2017-Feb-14 Tue 4.86 ### 4.84 4.88 73.1 73.1 0.3
2017-Feb-13 Mon 4.82 4.86 4.79 4.82 8,705,227 42,002,720 ### ### 0.3
2017-Feb-10 Fri ### ### 4.825 4.84 4,527,254 ### ### ### 0.3
2017-Feb-09 Thu 4.77 4.89 4.75 4.88 86.5 86.5 0.3
2017-Feb-08 Wed 4.7 4.76 ### 4.74 5,341,649 12,713,124 ### ### 0.3
2017-Feb-07 Tue ### 4.7 ### 4.7 4,737,942 ### ### ### 0.3
2017-Feb-06 Mon ### 4.72 ### ### 34.4 34.4 0.0
2017-Feb-03 Fri ### 4.72 ### ### 79.9 79.9 0.0
2017-Feb-02 Thu ### ### 4.58 ### 13,654,289 31,268,321 72.1 72.1 0.0
2017-Feb-01 Wed ### ### ### ### 5,945,584 0 74.3 74.3 0.0
2017-Jan-31 Tue ### 4.71 ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 39.8 39.8 0.0
2017-Jan-27 Fri ### 4.72 ### 4.72 3,993,747 9,425,242 ### ### 0.3
2017-Jan-25 Wed 4.72 4.76 ### ### 5,049,784 12,018,485 21.0 21.0 0.0
2017-Jan-24 Tue 4.7 4.74 ### 4.71 ### ### ###
2017-Jan-23 Mon 4.77 4.775 ### 4.72 3,561,583 8,503,279 ### ### 0.3
2017-Jan-20 Fri 4.76 4.78 4.71 4.73 3,090,140 ### 26.9 26.9 0.3
2017-Jan-19 Thu 4.85 4.85 4.74 4.76 17.1 17.1 ###
2017-Jan-18 Wed 4.8 4.845 4.8 4.83 2,534,285 12,221,589 ### ### 0.3
2017-Jan-17 Tue 4.82 4.86 4.79 4.81 37.6 37.6 ###
2017-Jan-16 Mon 4.8 4.87 4.8 4.84 2,276,545 ### 79.3 79.3 0.3
2017-Jan-13 Fri 4.83 4.87 4.77 4.8 5,594,387 26,964,945 34.1 34.1 0.3
2017-Jan-12 Thu ### ### 4.83 4.86 ### ### 0.3
2017-Jan-11 Wed ### ### 4.955 ### 24.9 24.9 0.0
2017-Jan-10 Tue ### ### 4.985 ### 76.1 76.1 0.0
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 4,273,255 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 5,505,586 0 19.4 19.4 0.0
2017-Jan-04 Wed ### 5.085 ### ### 3,404,150 8,655,051 15.5 15.5 0.0
2017-Jan-03 Tue ### ### 5.025 ### 2,499,372 6,279,672 ### ### 0.0
2016-Dec-30 Fri ### 5.075 ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 4,755,881 0 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 3,356,976 0 ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### 4,366,458 0 84.2 84.2 0.0
2016-Dec-21 Wed ### ### ### 5 3,442,786 0 74.0 74.0 0.4
2016-Dec-20 Tue ### ### ### ### 76.7 76.7 0.0
2016-Dec-19 Mon ### ### 4.885 4.89 3,604,328 8,803,571 ### ### ###
2016-Dec-16 Fri 4.88 4.89 ### 4.84 29.2 29.2 0.3
2016-Dec-15 Thu ### ### 4.84 4.86 ### ### 0.3
2016-Dec-14 Wed ### ### ### ### 67.1 67.1 0.0
2016-Dec-13 Tue 4.89 ### 4.89 ### 82.8 82.8 0.0
2016-Dec-12 Mon 4.88 ### 4.87 ### 3,852,576 9,381,022 78.4 78.4 0.0
2016-Dec-09 Fri ### ### 4.87 4.89 24.7 24.7 ###
2016-Dec-08 Thu ### ### 4.86 ### 4,294,920 10,436,655 67.1 67.1 0.0
2016-Dec-07 Wed 4.87 ### 4.855 4.87 64.6 64.6 0.3
2016-Dec-06 Tue 4.81 4.88 4.77 4.87 15,194,422 73,313,086 ### ### 0.3
2016-Dec-05 Mon 4.73 ### ### 4.77 5,542,283 0 ### ### ###
2016-Dec-02 Fri ### 4.78 ### 4.74 ### ### 0.3
2016-Dec-01 Thu 4.78 4.8 ### 4.72 ### ### 0.3
2016-Nov-30 Wed 4.75 4.84 ### 4.84 ### ### 0.3
2016-Nov-29 Tue ### 4.74 ### 4.73 4,560,583 10,808,581 ### ### 0.3
2016-Nov-28 Mon 4.75 4.75 ### ### ### ### 0.0
2016-Nov-25 Fri 4.71 4.74 4.7 4.72 3,940,983 ### 69.3 69.3 0.3
2016-Nov-24 Thu ### ### ### 4.7 5,944,641 0 76.6 76.6 0.3
2016-Nov-23 Wed ### 4.7 ### ### ### ### 0.0
2016-Nov-22 Tue 4.59 ### 4.56 4.58 7,585,749 ### 29.2 29.2 0.3
2016-Nov-21 Mon ### 4.7 4.52 4.53 16.3 16.3 ###
2016-Nov-18 Fri 4.54 ### 4.51 4.58 5,191,046 ### ### ### 0.3
2016-Nov-17 Thu 4.47 4.59 4.45 4.55 6,978,345 ### ### ### 0.3
2016-Nov-16 Wed 4.42 ### 4.42 4.47 ### ### ###
2016-Nov-15 Tue 4.44 4.46 ### 4.43 4,965,684 11,073,475 ### ### ###
2016-Nov-14 Mon ### 4.48 ### 4.44 ### ### 0.3
2016-Nov-11 Fri 4.51 4.52 4.385 4.44 23.3 23.3 0.3
2016-Nov-10 Thu ### ### 4.46 4.52 ### ### 0.3
2016-Nov-09 Wed ### ### 4.52 ### 6,177,753 13,961,721 57.4 57.4 0.0
2016-Nov-08 Tue 4.7 4.71 ### ### ### ### 0.0
2016-Nov-07 Mon ### 4.725 ### ### 4,687,176 11,073,453 ### ### 0.0
2016-Nov-04 Fri 4.58 ### 4.58 ### 5,219,985 ### ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 3,328,482 0 67.3 67.3 0.0
2016-Nov-02 Wed ### 4.675 4.59 ### 85.2 85.2 0.0
2016-Nov-01 Tue ### 4.72 4.625 ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### 4.58 ### 79.1 79.1 0.0
2016-Oct-28 Fri ### 4.625 4.56 ### 5,489,127 ### 72.2 72.2 0.0
2016-Oct-27 Thu ### ### ### ### 5,621,946 0 40.9 40.9 0.0
2016-Oct-26 Wed 4.71 4.75 ### ### ### ### 0.0
2016-Oct-25 Tue 4.7 ### 4.675 4.73 4,041,741 ### 75.9 75.9 0.3
2016-Oct-24 Mon 4.75 4.75 ### ### 4,426,989 ### 25.7 25.7 0.0
2016-Oct-21 Fri 4.77 4.78 ### 4.75 3,834,726 ### ### ### ###
2016-Oct-20 Thu 4.79 4.79 4.73 4.75 ### ### ###
2016-Oct-19 Wed 4.8 4.81 4.745 4.78 5,628,520 26,890,254 ### ### ###
2016-Oct-18 Tue 4.72 4.83 4.72 4.78 81.3 81.3 ###
2016-Oct-17 Mon 4.84 4.85 4.72 4.72 20.0 20.0 0.3
2016-Oct-14 Fri 4.84 4.88 4.81 4.86 4,338,625 ### 75.7 75.7 0.3
2016-Oct-13 Thu 4.79 4.86 4.76 4.82 ### ### 0.3
2016-Oct-12 Wed 4.78 4.85 4.77 4.81 76.1 76.1 ###
2016-Oct-11 Tue 4.84 4.84 4.76 4.8 ### ### 0.3
2016-Oct-10 Mon 4.83 4.85 4.81 4.84 2,861,276 ### ### ### 0.3
2016-Oct-07 Fri ### ### 4.785 4.8 7,052,472 ### ### ### 0.3
2016-Oct-06 Thu ### ### 4.85 4.88 7,185,257 17,424,248 ### ### 0.3
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 3,719,842 0 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 85.2 85.2 0.0
2016-Sep-29 Thu ### ### ### ### 16.6 16.6 0.0
2016-Sep-28 Wed ### ### ### ### 76.2 76.2 0.0
2016-Sep-27 Tue ### ### ### ### 75.2 75.2 0.0
2016-Sep-26 Mon ### ### 4.945 ### 7,334,580 18,134,749 ### ### 0.0
2016-Sep-23 Fri ### ### 4.88 5 7,438,471 ### 80.8 80.8 0.4
2016-Sep-22 Thu ### ### 4.87 4.89 ### ### ###
2016-Sep-21 Wed 4.82 4.875 4.8 4.86 76.8 76.8 0.3
2016-Sep-20 Tue 4.79 4.85 4.79 4.85 82.0 82.0 ###
2016-Sep-19 Mon 4.76 ### 4.76 4.8 1,080,041 ### ### ### 0.3
2016-Sep-16 Fri 4.83 4.86 4.8 4.8 10,406,447 ### 21.7 21.7 0.3
2016-Sep-15 Thu 4.77 4.8 4.745 4.79 16,692,545 79,665,171 ### ### 0.3
2016-Sep-14 Wed 4.83 4.84 4.72 4.8 ### ### 0.3
2016-Sep-13 Tue 4.85 ### 4.82 4.83 ### ### 0.3
2016-Sep-12 Mon ### ### 4.825 4.83 5,239,976 12,641,442 30.6 30.6 0.3
2016-Sep-09 Fri ### 5.025 ### ### 7,140,783 ### ### ### 0.0
2016-Sep-08 Thu 4.87 ### 4.75 ### ### ### 0.0
2016-Sep-07 Wed ### ### 5 ### 10,584,225 ### ### ### 0.0
2016-Sep-06 Tue 5.21 5.24 ### ### ### ### 0.0
2016-Sep-05 Mon 5.24 5.25 5.2 5.2 5,546,340 28,979,626 ### ### ###
2016-Sep-02 Fri ### ### 5.2 5.22 20.9 20.9 0.4
2016-Sep-01 Thu ### ### 5.29 ### ### ### 0.0
2016-Aug-31 Wed ### ### 5.29 ### 5,327,288 14,090,676 ### ### 0.0
2016-Aug-30 Tue ### ### 5.29 ### 4,237,474 ### 34.0 34.0 0.0
2016-Aug-29 Mon ### ### 5.21 5.29 ### ### 0.4
2016-Aug-26 Fri ### 5.41 ### ### ### ### 0.0
2016-Aug-25 Thu ### 5.42 ### 5.42 4,421,648 ### 85.9 85.9 0.4
2016-Aug-24 Wed ### ### ### ### 3,220,285 0 37.7 37.7 0.0
2016-Aug-23 Tue ### 5.42 ### ### 5,169,455 14,009,223 31.1 31.1 0.0
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri ### ### 5.29 ### 21.6 21.6 0.0
2016-Aug-18 Thu 5.43 5.45 ### ### 19.7 19.7 0.0
2016-Aug-17 Wed 5.43 5.49 ### 5.44 73.2 73.2 0.4
2016-Aug-16 Tue 5.51 5.52 ### 5.42 7,724,649 ### 23.8 23.8 0.4
2016-Aug-15 Mon 5.52 5.58 5.485 5.55 3,902,824 21,592,373 ### ### ###
2016-Aug-12 Fri 5.49 5.51 5.42 5.49 7,416,244 40,529,773 64.6 64.6 0.4
2016-Aug-11 Thu 5.46 5.49 5.43 5.48 ### ### ###
2016-Aug-10 Wed 5.41 5.47 5.4 5.46 76.6 76.6 ###
2016-Aug-09 Tue 5.44 5.45 5.4 5.42 4,326,787 ### 37.7 37.7 0.4
2016-Aug-08 Mon 5.47 5.49 5.44 5.44 28.8 28.8 0.4
2016-Aug-05 Fri 5.5 5.52 5.44 5.45 20.0 20.0 ###
2016-Aug-04 Thu 5.51 5.53 5.46 5.52 ### ### 0.4
2016-Aug-03 Wed 5.54 5.54 5.49 5.51 6,928,884 ### 36.5 36.5 ###
2016-Aug-02 Tue 5.59 ### 5.54 5.56 41.5 41.5 0.4
2016-Aug-01 Mon ### ### ### ### 2,855,180 0 67.1 67.1 0.0
2016-Jul-29 Fri 5.59 ### 5.56 ### 69.1 69.1 0.0
2016-Jul-28 Thu ### ### ### ### 3,529,083 0 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### 33.7 33.7 0.0
2016-Jul-26 Tue 5.59 ### 5.56 ### 5,626,675 15,642,156 72.1 72.1 0.0
2016-Jul-25 Mon 5.59 ### 5.56 5.57 4,179,941 ### 34.5 34.5 0.4
2016-Jul-22 Fri ### ### 5.55 5.57 5,311,358 ### ### ### 0.4
2016-Jul-21 Thu ### 5.72 ### ### 6,339,453 ### 28.5 28.5 0.0
2016-Jul-20 Wed ### ### ### ### 4,411,921 0 62.9 62.9 0.0
2016-Jul-19 Tue 5.59 ### 5.55 ### ### ### 0.0
2016-Jul-18 Mon 5.55 5.59 5.525 5.58 ### ### 0.4
2016-Jul-15 Fri 5.57 5.57 5.51 5.54 4,496,653 24,911,457 29.6 29.6 0.4
2016-Jul-14 Thu 5.58 ### 5.56 5.56 ### ### 0.4
2016-Jul-13 Wed 5.54 5.555 5.5 5.54 5,903,229 ### ### ### 0.4
2016-Jul-12 Tue ### ### 5.52 5.57 32.6 32.6 0.4
2016-Jul-11 Mon 5.52 5.585 5.47 5.57 5,666,352 ### ### ### 0.4
2016-Jul-08 Fri 5.48 5.5 5.42 5.42 4,897,385 26,739,722 ### ### 0.4
2016-Jul-07 Thu 5.48 5.49 ### 5.47 3,984,387 10,937,142 32.6 32.6 ###
2016-Jul-06 Wed 5.47 5.49 ### 5.45 33.0 33.0 ###
2016-Jul-05 Tue 5.52 5.55 5.445 5.47 2,989,753 ### 34.7 34.7 ###
2016-Jul-04 Mon 5.48 5.55 5.46 5.55 3,499,286 ### ### ### ###
2016-Jul-01 Fri 5.46 5.52 5.45 5.47 64.0 64.0 ###
2016-Jun-30 Thu ### 5.49 ### 5.41 74.7 74.7 ###
2016-Jun-29 Wed ### ### 5.23 ### 8,959,150 23,428,177 ### ### 0.0
2016-Jun-28 Tue 5.48 5.52 5.44 5.46 8,090,948 ### ### ### ###
2016-Jun-27 Mon ### ### ### 5.57 15,657,580 0 ### ### 0.4
2016-May-27 Fri 5.4 5.46 ### 5.43 7,187,779 ### ### ### 0.4
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### ### ### ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 30.9 30.9 0.0
2016-May-23 Mon ### ### 5.25 ### 7,365,788 ### ### ### 0.0
2016-May-20 Fri 5.26 ### 5.26 5.28 4,535,822 ### 65.8 65.8 0.4
2016-May-19 Thu ### ### ### 5.28 ### ### 0.4
2016-May-18 Wed ### ### 5.24 5.28 5,763,420 ### 31.1 31.1 0.4
2016-May-17 Tue ### ### 5.27 ### 6,119,286 ### 72.8 72.8 0.0
2016-May-16 Mon ### 5.26 ### 5.25 ### ### 0.4
2016-May-13 Fri 5.22 5.26 ### ### 3,940,940 10,364,672 31.0 31.0 0.0
2016-May-12 Thu 5.22 5.22 5.145 ### 2,525,246 13,087,087 25.7 25.7 0.0
2016-May-11 Wed ### ### 5.22 5.22 4,277,742 ### ### ### 0.4
2016-May-10 Tue 5.2 5.285 ### 5.24 77.3 77.3 0.4
2016-May-09 Mon ### 5.2 ### ### 65.9 65.9 0.0
2016-May-06 Fri ### 5.2 ### 5.2 71.9 71.9 ###
2016-May-05 Thu 5.22 5.24 ### ### 24.8 24.8 0.0
2016-May-04 Wed 5.21 5.27 ### 5.2 4,452,576 ### ### ### ###
2016-May-03 Tue ### 5.26 ### ### 77.3 77.3 0.0
2016-May-02 Mon ### ### ### ### 69.4 69.4 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 5,439,277 0 75.0 75.0 0.0
2016-Apr-27 Wed ### ### 4.87 ### 8,044,623 19,588,657 ### ### 0.0
2016-Apr-26 Tue 4.86 ### 4.83 ### 5,424,040 13,099,056 83.4 83.4 0.0
2016-Apr-22 Fri 4.77 4.84 4.75 4.81 78.9 78.9 ###
2016-Apr-21 Thu ### ### 4.78 4.8 12.7 12.7 0.3
2016-Apr-20 Wed ### ### 4.89 ### 5,823,122 ### 27.6 27.6 0.0
2016-Apr-19 Tue ### ### 4.945 ### 25.6 25.6 0.0
2016-Apr-18 Mon ### 5 ### ### 80.1 80.1 0.0
2016-Apr-15 Fri ### ### 4.89 ### 65.7 65.7 0.0
2016-Apr-14 Thu ### ### 4.89 4.89 ### ### ###
2016-Apr-13 Wed 5 5 4.89 ### 3,053,376 15,098,944 ### ### 0.0
2016-Apr-12 Tue ### ### ### 5 84.9 84.9 0.4
2016-Apr-11 Mon ### ### ### ### 70.5 70.5 0.0
2016-Apr-08 Fri ### ### ### ### 3,145,186 0 ### ### 0.0
2016-Apr-07 Thu 4.89 ### 4.89 ### 3,700,745 9,048,321 76.2 76.2 0.0
2016-Apr-06 Wed 4.84 4.88 4.81 4.88 3,397,220 ### 73.3 73.3 0.3
2016-Apr-05 Tue ### ### 4.82 4.84 32.4 32.4 0.3
2016-Apr-04 Mon ### ### ### ### 25.6 25.6 0.0
2016-Apr-01 Fri ### 4.985 ### ### 5,305,725 ### 35.6 35.6 0.0
2016-Mar-31 Thu 5 ### ### 5 4,161,077 0 ### ### 0.4
2016-Mar-30 Wed ### ### ### ### 5,034,746 0 31.0 31.0 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### 4.88 ### 76.0 76.0 0.0
2016-Mar-23 Wed ### ### 4.88 ### 2,371,584 ### ### ### 0.0
2016-Mar-22 Tue ### ### 4.88 ### 4,379,856 10,686,848 72.7 72.7 0.0
2016-Mar-21 Mon ### ### 4.88 ### 2,701,742 6,592,250 35.4 35.4 0.0
2016-Mar-18 Fri ### ### 4.875 ### 23.9 23.9 0.0
2016-Mar-17 Thu 4.85 ### 4.84 ### 82.4 82.4 0.0
2016-Mar-16 Wed 4.81 4.87 ### 4.81 66.9 66.9 ###
2016-Mar-15 Tue 4.86 ### 4.8 4.81 3,776,228 9,062,947 ### ### ###
2016-Mar-14 Mon ### 4.955 4.83 4.86 26.7 26.7 0.3
2016-Mar-11 Fri ### ### ### ### 3,340,843 0 25.6 25.6 0.0
2016-Mar-10 Thu ### ### ### ### 4,107,922 0 ### ### 0.0
2016-Mar-09 Wed 4.89 ### 4.885 ### 4,004,320 9,780,551 ### ### 0.0
2016-Mar-08 Tue 4.83 4.89 4.82 4.86 7,098,427 ### 81.2 81.2 0.3
2016-Mar-07 Mon 4.88 ### 4.79 4.82 ### ### 0.3
2016-Mar-04 Fri 5 5 4.87 4.87 15.4 15.4 0.3
2016-Mar-03 Thu ### ### 4.985 5 ### ### 0.4
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### ### 4.945 ### ### ### 0.0
2016-Feb-29 Mon ### 5.045 ### ### 6,150,626 15,514,954 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 34.4 34.4 0.0
2016-Feb-25 Thu 5 5 ### ### 3,928,180 9,820,450 34.9 34.9 0.0
2016-Feb-24 Wed ### 5.025 ### ### 31.2 31.2 0.0
2016-Feb-23 Tue ### ### 4.955 ### 4,550,575 11,274,049 69.9 69.9 0.0
2016-Feb-22 Mon ### ### 4.88 ### 4,281,452 10,446,742 80.0 80.0 0.0
2016-Feb-19 Fri ### ### ### ### 28.8 28.8 0.0
2016-Feb-18 Thu ### ### ### ### 4,785,676 0 ### ### 0.0
2016-Feb-17 Wed ### ### ### ### 24.9 24.9 0.0
2016-Feb-16 Tue ### ### 4.85 ### 6,192,184 15,016,046 73.7 73.7 0.0
2016-Feb-15 Mon ### ### 4.85 ### 29.7 29.7 0.0
2016-Feb-12 Fri 4.88 ### 4.83 4.88 5,165,341 ### 73.4 73.4 0.3
2016-Feb-11 Thu 4.78 ### 4.78 ### 5,852,641 ### ### ### 0.0
2016-Feb-10 Wed 4.87 4.88 4.74 4.76 ### ### ###
2016-Feb-09 Tue ### ### 4.85 4.85 7,724,852 ### 31.7 31.7 ###
2016-Feb-08 Mon ### ### ### 5 79.3 79.3 0.4
2016-Feb-05 Fri ### ### 4.87 ### 71.7 71.7 0.0
2016-Feb-04 Thu ### ### 4.89 ### 67.0 67.0 0.0
2016-Feb-03 Wed 4.84 ### 4.83 ### 7,216,076 17,426,823 86.7 86.7 0.0
2016-Feb-02 Tue ### ### ### ### 40.6 40.6 0.0
2016-Feb-01 Mon ### 5 ### ### 5,237,977 13,094,942 73.7 73.7 0.0
2016-Jan-29 Fri 4.86 4.88 4.81 4.88 ### ### 0.3
2016-Jan-28 Thu 4.82 ### 4.79 4.88 5,624,771 13,471,326 ### ### 0.3
2016-Jan-27 Wed 4.77 4.85 4.73 4.82 5,816,358 27,860,354 ### ### 0.3
2016-Jan-25 Mon 4.8 4.81 4.72 4.76 21.2 21.2 ###
2016-Jan-22 Fri 4.75 4.76 4.685 4.72 22.6 22.6 0.3
2016-Jan-21 Thu 4.79 4.79 ### 4.7 7,901,521 18,924,142 ### ### 0.3
2016-Jan-20 Wed ### 4.73 ### 4.71 5,760,642 ### 84.5 84.5 ###
2016-Jan-19 Tue 4.59 ### 4.55 ### 5,891,671 13,403,551 75.6 75.6 0.0
2016-Jan-18 Mon 4.47 4.57 4.44 4.56 4,013,478 ### 85.0 85.0 0.3
2016-Jan-15 Fri ### ### 4.51 4.52 3,538,426 7,979,150 19.3 19.3 0.3
2016-Jan-14 Thu 4.54 ### 4.53 4.56 ### ### 0.3
2016-Jan-13 Wed 4.57 ### 4.55 ### 3,840,454 ### ### ### 0.0
2016-Jan-12 Tue 4.59 4.685 4.55 4.57 ### ### ###
2016-Jan-11 Mon 4.5 4.58 4.5 4.56 83.4 83.4 0.3
2016-Jan-08 Fri 4.53 ### 4.53 4.58 4,764,128 10,790,749 77.1 77.1 0.3
2016-Jan-07 Thu ### ### ### ### ### ### 0.0
2016-Jan-06 Wed 4.71 4.76 ### ### 3,840,226 ### 30.0 30.0 0.0
2016-Jan-05 Tue 4.71 4.77 ### ### ### ### 0.0
2016-Jan-04 Mon 4.84 4.88 ### 4.74 ### ### 0.3
2015-Dec-31 Thu 4.86 4.89 4.78 4.78 3,701,844 ### ### ### ###
2015-Dec-30 Wed ### ### 4.83 4.86 18.7 18.7 0.3
2015-Dec-29 Tue 4.78 ### 4.71 4.84 5,087,359 ### 72.7 72.7 0.3
2015-Dec-24 Thu 4.84 4.85 4.8 4.85 1,842,858 8,891,789 ### ### ###
2015-Dec-23 Wed 4.83 4.84 4.8 4.81 25.8 25.8 ###
2015-Dec-22 Tue 4.81 4.83 4.76 4.77 3,735,645 ### ### ### ###
2015-Dec-21 Mon 4.8 4.82 4.72 4.76 24.8 24.8 ###
2015-Dec-18 Fri 4.71 4.8 ### 4.79 11,332,250 ### ### ### 0.3
2015-Dec-17 Thu 4.74 4.8 4.72 4.76 8,174,887 ### ### ### ###
2015-Dec-16 Wed 4.55 4.74 4.55 4.74 7,550,741 ### 92.3 92.3 0.3
2015-Dec-15 Tue 4.56 4.59 4.54 4.54 33.5 33.5 0.3
2015-Dec-14 Mon 4.58 ### 4.56 4.57 4,467,421 ### 39.3 39.3 ###
2015-Dec-11 Fri 4.58 ### 4.56 ### 4,631,620 ### 81.9 81.9 0.0
2015-Dec-10 Thu ### ### 4.57 4.59 ### ### 0.3
2015-Dec-09 Wed ### 4.7 ### ### ### ### 0.0
2015-Dec-08 Tue ### 4.74 ### 4.71 3,784,247 ### 87.0 87.0 ###
2015-Dec-07 Mon 4.73 4.73 ### ### 31.3 31.3 0.0
2015-Dec-04 Fri 4.59 ### 4.58 ### ### ### 0.0
2015-Dec-03 Thu ### 4.72 ### 4.7 70.1 70.1 0.3
2015-Dec-02 Wed 4.75 4.76 4.7 4.71 29.8 29.8 ###
2015-Dec-01 Tue ### 4.77 4.58 4.74 5,634,422 26,340,922 ### ### 0.3
2015-Nov-30 Mon ### ### ### ### 27.1 27.1 0.0
2015-Nov-27 Fri 4.75 4.75 ### ### 24.6 24.6 0.0
2015-Nov-26 Thu 4.7 4.725 ### ### ### ### 0.0
2015-Nov-25 Wed 4.72 4.74 4.675 ### 32.3 32.3 0.0
2015-Nov-24 Tue 4.71 4.75 4.7 4.71 2,436,787 ### ### ### ###
2015-Nov-23 Mon 4.72 4.78 ### 4.73 ### ### 0.3
2015-Nov-20 Fri ### 4.72 ### 4.7 ### ### 0.3
2015-Nov-19 Thu ### ### ### ### 64.4 64.4 0.0
2015-Nov-18 Wed 4.57 ### 4.57 ### 80.5 80.5 0.0
2015-Nov-17 Tue 4.47 ### 4.46 ### 4,470,846 9,969,986 88.9 88.9 0.0
2015-Nov-16 Mon 4.5 4.54 4.43 4.43 18.6 18.6 ###
2015-Nov-13 Fri 4.54 ### 4.53 4.59 3,589,780 8,130,851 81.6 81.6 0.3
2015-Nov-12 Thu 4.58 ### 4.57 ### 81.8 81.8 0.0
2015-Nov-11 Wed 4.57 ### 4.555 ### 4,799,384 ### ### ### 0.0
2015-Nov-10 Tue 4.57 4.58 4.5 4.57 6,391,385 29,016,887 ### ### ###
2015-Nov-09 Mon ### ### 4.57 4.58 ### ### 0.3
2015-Nov-06 Fri 4.71 4.76 ### 4.7 ### ### 0.3
2015-Nov-05 Thu 4.76 4.77 4.71 4.72 ### ### 0.3
2015-Nov-04 Wed 4.84 4.86 4.77 4.78 3,624,571 ### 22.4 22.4 ###
2015-Nov-03 Tue 4.8 4.83 4.74 4.78 4,560,478 21,821,887 ### ### ###
2015-Nov-02 Mon 4.79 4.79 ### 4.73 31.8 31.8 0.3
2015-Oct-30 Fri 4.75 4.8 ### 4.77 5,014,376 ### ### ### ###
2015-Oct-29 Thu 4.76 ### 4.76 4.77 79.0 79.0 ###
2015-Oct-28 Wed 4.76 4.82 4.75 4.76 2,223,179 ### ### ### ###
2015-Oct-27 Tue 4.76 4.77 4.72 4.74 3,490,052 ### ### ### 0.3
2015-Oct-26 Mon 4.8 4.8 4.71 4.74 2,718,076 12,924,451 24.0 24.0 0.3
2015-Oct-23 Fri 4.72 4.79 4.7 4.74 69.4 69.4 0.3
2015-Oct-22 Thu 4.56 ### 4.555 ### 2,886,755 6,574,584 80.8 80.8 0.0
2015-Oct-21 Wed 4.59 ### 4.575 4.58 ### ### 0.3
2015-Oct-20 Tue ### 4.655 4.59 ### 79.1 79.1 0.0
2015-Oct-19 Mon ### ### ### ### 25.4 25.4 0.0
2015-Oct-16 Fri ### ### ### ### 77.4 77.4 0.0
2015-Oct-15 Thu 4.58 ### 4.54 ### 7,096,081 ### ### ### 0.0
2015-Oct-14 Wed 4.5 4.55 4.49 4.55 ### ### 0.3
2015-Oct-13 Tue 4.52 4.57 4.49 4.55 7,759,380 ### 79.6 79.6 0.3
2015-Oct-12 Mon ### ### 4.51 4.55 3,148,947 7,100,875 22.7 22.7 0.3
2015-Oct-09 Fri ### ### 4.57 ### 4,494,851 ### ### ### 0.0
2015-Oct-08 Thu ### 4.7 4.59 4.59 5,285,677 ### 17.4 17.4 0.3
2015-Oct-07 Wed 4.7 4.7 ### ### 6,932,447 16,291,250 27.8 27.8 0.0
2015-Oct-06 Tue ### 4.7 ### ### 3,913,940 9,197,759 76.8 76.8 0.0
2015-Oct-05 Mon ### ### 4.58 ### 75.5 75.5 0.0
2015-Oct-02 Fri 4.5 4.59 4.5 4.57 ### ### ###
2015-Oct-01 Thu 4.53 ### 4.52 ### ### ### 0.0
2015-Sep-30 Wed 4.4 4.51 ### 4.51 83.7 83.7 0.3
2015-Sep-29 Tue 4.46 4.5 4.41 4.41 31.8 31.8 ###
2015-Sep-28 Mon 4.49 4.575 4.48 4.56 3,411,885 ### 76.1 76.1 0.3
2015-Sep-25 Fri 4.51 4.56 4.47 4.5 6,872,521 ### ### ### ###
2015-Sep-24 Thu ### 4.5 ### 4.49 ### ### ###
2015-Sep-23 Wed ### 4.42 ### ### ### ### 0.0
2015-Sep-22 Tue 4.48 4.5 4.43 4.44 6,745,885 30,120,376 24.3 24.3 0.3
2015-Sep-21 Mon 4.43 4.46 4.4 4.45 78.8 78.8 0.3
2015-Sep-18 Fri 4.48 ### 4.44 4.48 9,647,881 ### ### ### ###
2015-Sep-17 Thu 4.5 4.545 4.46 4.49 9,052,989 40,761,082 34.0 34.0 ###
2015-Sep-16 Wed 4.5 4.52 4.44 4.44 7,866,347 ### 14.4 14.4 0.3
2015-Sep-15 Tue 4.53 4.56 4.47 4.48 11,894,021 ### 29.5 29.5 ###
2015-Sep-14 Mon 4.56 4.56 4.49 4.52 27.9 27.9 0.3
2015-Sep-11 Fri 4.51 4.54 4.48 4.49 7,585,927 ### 28.7 28.7 ###
2015-Sep-10 Thu 4.45 4.54 4.45 4.49 82.0 82.0 ###
2015-Sep-09 Wed 4.53 4.59 4.5 4.58 71.9 71.9 0.3
2015-Sep-08 Tue 4.44 4.53 4.425 4.53 ### ### ###
2015-Sep-07 Mon ### 4.42 ### 4.41 ### ### ###
2015-Sep-04 Fri ### ### 4.24 ### 11,782,946 24,979,845 73.9 73.9 0.0
2015-Sep-03 Thu 4.48 4.48 ### ### 9,227,251 20,669,042 ### ### 0.0
2015-Sep-02 Wed ### 4.44 4.345 4.42 5,652,383 ### 77.7 77.7 0.3
2015-Sep-01 Tue 4.47 4.49 ### 4.41 31.4 31.4 ###
2015-Aug-31 Mon 4.41 4.5 ### 4.49 8,481,255 19,082,823 ### ### ###
2015-Aug-28 Fri 4.55 4.55 4.42 4.48 4,519,483 20,269,881 21.8 21.8 ###
2015-Aug-27 Thu 4.46 4.53 4.43 4.5 69.9 69.9 ###
2015-Aug-26 Wed 4.44 4.5 ### 4.46 ### ### 0.3
2015-Aug-25 Tue 4.44 4.55 4.325 4.52 18,727,145 ### 56.0 56.0 0.3
2015-Aug-24 Mon 4.42 4.45 4.325 ### 13,210,089 ### 39.8 39.8 0.0
2015-Aug-21 Fri 4.53 4.56 4.44 4.47 9,158,653 ### 23.7 23.7 ###
2015-Aug-20 Thu 4.59 ### 4.55 4.57 33.0 33.0 ###
2015-Aug-19 Wed ### 4.7 ### ### 81.1 81.1 0.0
2015-Aug-18 Tue ### 4.71 4.59 ### 7,469,648 ### 23.0 23.0 0.0
2015-Aug-17 Mon ### 4.72 4.625 ### 4,506,578 21,056,985 31.1 31.1 0.0
2015-Aug-14 Fri ### 4.72 ### ### 6,822,055 16,100,049 76.4 76.4 0.0
2015-Aug-13 Thu ### 4.71 ### ### 7,650,789 ### 82.9 82.9 0.0
2015-Aug-12 Wed 4.72 4.74 4.59 ### ### ### 0.0
2015-Aug-11 Tue 4.7 4.73 ### ### 9,707,185 ### 27.2 27.2 0.0
2015-Aug-10 Mon ### 4.73 ### 4.73 6,109,379 14,448,681 ### ### 0.3
2015-Aug-07 Fri ### 4.74 ### ### 9,107,124 21,583,883 ### ### 0.0
2015-Aug-06 Thu ### 4.7 ### ### 4,510,889 10,600,589 ### ### 0.0
2015-Aug-05 Wed ### 4.725 4.59 ### 7,442,875 ### 78.0 78.0 0.0
2015-Aug-04 Tue ### 4.71 4.59 ### 6,247,974 29,053,079 79.8 79.8 0.0
2015-Aug-03 Mon ### ### 4.555 ### 5,144,184 11,715,879 76.8 76.8 0.0
2015-Jul-31 Fri 4.55 ### 4.54 ### 81.3 81.3 0.0
2015-Jul-30 Thu 4.57 4.57 4.46 4.51 ### ### 0.3
2015-Jul-29 Wed 4.53 ### 4.5 4.56 4,434,283 ### 76.5 76.5 0.3
2015-Jul-28 Tue 4.42 4.52 4.42 4.46 ### ### 0.3
2015-Jul-27 Mon ### 4.48 ### 4.48 2,945,670 ### 88.5 88.5 ###
2015-Jul-24 Fri ### 4.46 ### ### 5,067,770 11,301,127 ### ### 0.0
2015-Jul-23 Thu 4.45 4.46 ### 4.42 26.0 26.0 0.3
2015-Jul-22 Wed 4.46 4.46 4.41 4.43 ### ### ###
2015-Jul-21 Tue 4.44 4.47 4.41 4.47 4,625,424 20,536,882 ### ### ###
2015-Jul-20 Mon 4.47 4.48 4.41 4.43 25.2 25.2 ###
2015-Jul-17 Fri 4.46 4.47 4.4 4.45 ### ### 0.3
2015-Jul-16 Thu 4.44 ### ### 4.44 76.1 76.1 0.3
2015-Jul-15 Wed ### 4.44 ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### 4.42 ### 4.4 9,333,429 20,626,878 ### ### 0.3
2015-Jul-13 Mon 4.26 ### 4.24 4.28 ### ### 0.3
2015-Jul-10 Fri ### ### 4.27 4.27 22.1 22.1 ###
2015-Jul-09 Thu 4.27 4.29 4.24 4.27 11,007,326 46,946,245 ### ### ###
2015-Jul-08 Wed ### ### 4.28 4.28 6,473,843 13,854,024 ### ### 0.3
2015-Jul-07 Tue ### ### 4.29 ### ### ### 0.0
2015-Jul-06 Mon 4.27 ### 4.25 ### ### ### 0.0
2015-Jul-03 Fri ### ### 4.27 ### 5,098,743 ### 35.2 35.2 0.0
2015-Jul-02 Thu ### 4.41 ### ### 75.7 75.7 0.0
2015-Jul-01 Wed 4.28 ### 4.24 ### 6,807,853 14,432,648 ### ### 0.0
2015-Jun-30 Tue 4.26 ### 4.23 4.28 ### ### 0.3
2015-Jun-29 Mon 4.23 ### 4.21 4.25 6,470,929 ### ### ### ###
2015-Jun-26 Fri 4.27 ### 4.23 ### 9,313,251 19,697,525 ### ### 0.0
2015-Jun-25 Thu 4.45 4.49 ### 4.43 35.9 35.9 ###
2015-Jun-24 Wed 4.55 4.55 4.47 4.5 4,991,085 ### 22.2 22.2 ###
2015-Jun-23 Tue 4.51 4.55 4.47 4.55 6,372,754 28,741,120 80.9 80.9 0.3
2015-Jun-22 Mon ### 4.5 ### 4.45 9,092,320 20,457,720 ### ### 0.3
2015-Jun-19 Fri ### 4.455 4.345 4.4 12,845,878 ### ### ### 0.3
2015-Jun-18 Thu 4.29 ### 4.21 4.26 14,987,880 31,549,487 33.5 33.5 0.3
2015-Jun-17 Wed ### ### ### ### 5,028,446 0 73.9 73.9 0.0
2015-Jun-16 Tue ### ### 4.29 4.29 3,368,859 ### 19.7 19.7 ###
2015-Jun-15 Mon ### ### ### ### 6,843,042 0 80.9 80.9 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 10,286,856 0 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 13,844,625 0 84.5 84.5 0.0
2015-Jun-09 Tue ### 4.41 ### ### 6,410,544 14,135,249 ### ### 0.0
2015-Jun-05 Fri ### 4.46 ### ### 3,753,670 8,370,684 71.7 71.7 0.0
2015-Jun-04 Thu 4.48 4.51 ### 4.42 6,388,147 14,405,271 ### ### 0.3
2015-Jun-03 Wed 4.5 4.55 4.44 4.51 5,567,056 ### ### ### 0.3
2015-Jun-02 Tue ### ### 4.52 4.53 4,614,473 ### 14.0 14.0 ###
2015-Jun-01 Mon ### ### 4.51 ### 77.1 77.1 0.0
2015-May-29 Fri 4.53 ### 4.53 ### 12,457,055 28,215,229 83.0 83.0 0.0
2015-May-28 Thu ### ### 4.5 4.57 4,162,886 ### 27.5 27.5 ###
2015-May-27 Wed 4.56 4.57 4.47 4.56 72.8 72.8 0.3
2015-May-26 Tue 4.52 4.56 4.51 4.56 ### ### 0.3
2015-May-25 Mon 4.54 4.55 4.5 4.52 2,129,259 ### ### ### 0.3
2015-May-22 Fri 4.52 4.53 4.48 4.52 2,674,222 12,047,370 ### ### 0.3
2015-May-21 Thu 4.46 ### 4.45 4.48 5,173,122 ### 71.2 71.2 ###
2015-May-20 Wed 4.42 4.49 4.42 4.46 2,845,621 12,677,241 79.8 79.8 0.3
2015-May-19 Tue 4.47 4.48 4.4 4.43 4,971,579 ### 29.6 29.6 ###
2015-May-18 Mon 4.47 4.52 4.46 4.47 4,878,358 21,903,827 78.6 78.6 ###
2015-May-15 Fri 4.45 4.49 4.43 4.47 75.1 75.1 ###
2015-May-14 Thu ### 4.41 ### ### 76.9 76.9 0.0
2015-May-13 Wed 4.45 4.49 ### ### ### ### 0.0
2015-May-12 Tue ### 4.42 ### 4.41 5,420,975 11,980,354 78.7 78.7 ###
2015-May-11 Mon ### 4.42 4.325 ### ### ### 0.0
2015-May-08 Fri 4.4 4.43 ### ### 6,135,321 ### 22.5 22.5 0.0
2015-May-07 Thu ### ### 4.27 ### 80.3 80.3 0.0
2015-May-06 Wed 4.49 4.5 4.4 4.41 4,440,786 ### 20.6 20.6 ###
2015-May-05 Tue 4.59 ### 4.5 4.54 3,981,929 8,959,340 ### ### 0.3
2015-May-04 Mon 4.48 4.56 4.46 4.54 4,875,172 21,987,025 ### ### 0.3
2015-May-01 Fri 4.42 4.51 ### 4.47 ### ### ###
2015-Apr-30 Thu 4.5 ### 4.42 4.47 22.4 22.4 ###
2015-Apr-29 Wed 4.59 ### 4.53 4.54 3,166,123 ### 28.6 28.6 0.3
2015-Apr-28 Tue 4.58 ### 4.56 ### 5,265,421 12,005,159 ### ### 0.0
2015-Apr-27 Mon ### 4.7 ### ### 3,742,589 8,795,084 ### ### 0.0
2015-Apr-24 Fri 4.58 ### 4.56 ### 4,237,078 ### ### ### 0.0
2015-Apr-23 Thu 4.55 4.58 4.52 4.53 28.6 28.6 ###
2015-Apr-22 Wed 4.57 ### 4.52 4.56 ### ### 0.3
2015-Apr-21 Tue ### 4.655 4.59 ### 4,754,382 ### 25.7 25.7 0.0
2015-Apr-20 Mon 4.59 ### 4.52 ### ### ### 0.0
2015-Apr-17 Fri 4.7 4.73 4.57 ### ### ### 0.0
2015-Apr-16 Thu 4.7 4.74 ### 4.72 ### ### 0.3
2015-Apr-15 Wed 4.7 4.7 4.59 ### ### ### 0.0
2015-Apr-14 Tue ### ### 4.585 ### 6,091,284 ### 84.7 84.7 0.0
2015-Apr-13 Mon ### 4.71 ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 74.0 74.0 0.0
2015-Apr-09 Thu ### ### 4.625 ### ### ### 0.0
2015-Apr-08 Wed ### ### 4.59 ### ### ### 0.0
2015-Apr-07 Tue ### 4.685 4.57 ### ### ### 0.0
2015-Apr-02 Thu 4.59 ### 4.55 ### 7,378,274 16,785,573 ### ### 0.0
2015-Apr-01 Wed 4.53 ### 4.53 4.58 ### ### 0.3
2015-Mar-31 Tue ### 4.645 4.555 4.57 7,547,855 ### ### ### ###
2015-Mar-30 Mon 4.54 ### 4.53 4.55 3,461,240 ### ### ### 0.3
2015-Mar-27 Fri ### ### 4.57 ### 6,116,546 ### 63.3 63.3 0.0
2015-Mar-26 Thu 4.56 ### 4.52 4.56 6,213,185 ### 73.5 73.5 0.3
2015-Mar-25 Wed ### ### ### ### 7,144,372 0 20.5 20.5 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### 4.72 ### ### 5,359,086 12,647,442 ### ### 0.0
2015-Mar-20 Fri ### 4.72 ### 4.7 ### ### 0.3
2015-Mar-19 Thu ### 4.755 ### 4.73 12,525,059 29,778,327 88.8 88.8 0.3
2015-Mar-18 Wed 4.57 4.59 4.51 4.57 4,654,729 ### ### ### ###
2015-Mar-17 Tue 4.73 ### 4.58 4.59 ### ### 0.3
2015-Mar-16 Mon ### 4.71 ### ### 78.8 78.8 0.0
2015-Mar-13 Fri ### 4.72 ### 4.7 3,726,470 ### ### ### 0.3
2015-Mar-12 Thu ### 4.75 ### 4.7 2,704,942 ### 73.2 73.2 0.3
2015-Mar-11 Wed ### ### ### ### 4,190,876 0 ### ### 0.0
2015-Mar-10 Tue ### 4.7 4.56 ### 5,412,257 25,058,749 ### ### 0.0
2015-Mar-09 Mon 4.77 4.77 ### ### 7,694,689 ### ### ### 0.0
2015-Mar-06 Fri 4.85 4.85 4.76 4.8 7,451,542 35,804,659 22.3 22.3 0.3
2015-Mar-05 Thu 4.83 4.83 4.75 4.77 20.4 20.4 ###
2015-Mar-04 Wed 4.79 4.82 4.76 4.81 5,142,286 24,631,549 ### ### ###
2015-Mar-03 Tue 4.81 4.87 4.76 4.81 15,439,089 ### 78.7 78.7 ###
2015-Mar-02 Mon 4.7 4.82 ### 4.8 86.1 86.1 0.3
2015-Feb-27 Fri 4.71 4.71 ### 4.7 7,789,385 ### ### ### 0.3
2015-Feb-26 Thu ### ### ### ### 69.8 69.8 0.0
2015-Feb-25 Wed ### 4.71 ### ### ### ### 0.0
2015-Feb-24 Tue ### 4.74 ### ### 4,807,344 ### 27.0 27.0 0.0
2015-Feb-23 Mon ### 4.7 4.58 ### 4,018,378 18,645,273 72.3 72.3 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu 4.71 4.72 ### ### 6,493,373 ### ### ### 0.0
2015-Feb-18 Wed ### 4.76 ### 4.73 4,354,888 ### 76.6 76.6 0.3
2015-Feb-17 Tue ### 4.74 ### 4.7 ### ### 0.3
2015-Feb-16 Mon 4.77 4.775 ### 4.7 7,143,980 17,056,252 ### ### 0.3
2015-Feb-13 Fri 4.76 4.82 4.76 4.79 3,304,777 15,829,881 67.1 67.1 0.3
2015-Feb-12 Thu 4.83 4.87 4.73 4.73 17.1 17.1 0.3
2015-Feb-11 Wed 4.84 4.89 4.8 4.83 35.3 35.3 0.3
2015-Feb-10 Tue ### 4.78 ### 4.78 ### ### ###
2015-Feb-09 Mon 4.71 4.76 ### 4.71 ### ### ###
2015-Feb-06 Fri 4.84 4.89 4.76 4.79 6,946,653 ### 20.0 20.0 0.3
2015-Feb-05 Thu 4.72 4.89 4.72 4.89 89.5 89.5 ###
2015-Feb-04 Wed 4.73 4.8 ### 4.73 ### ### 0.3
2015-Feb-03 Tue ### 4.72 4.5 ### 10,744,089 49,530,250 ### ### 0.0
2015-Feb-02 Mon 4.52 ### 4.52 4.59 ### ### 0.3
2015-Jan-30 Fri 4.58 ### 4.52 4.52 ### ### 0.3
2015-Jan-29 Thu 4.53 4.545 4.49 4.53 9,488,077 42,862,387 65.7 65.7 ###
2015-Jan-28 Wed 4.54 4.55 4.51 4.54 8,386,478 37,990,745 ### ### 0.3
2015-Jan-27 Tue 4.49 4.55 4.48 4.54 4,189,325 ### ### ### 0.3
2015-Jan-23 Fri 4.42 4.5 4.41 4.5 5,869,771 26,149,829 83.9 83.9 ###
2015-Jan-22 Thu ### ### ### ### 11,265,442 0 ### ### 0.0
2015-Jan-21 Wed ### ### 4.29 ### 6,940,973 14,888,387 ### ### 0.0
2015-Jan-20 Tue ### ### 4.29 4.29 ### ### ###
2015-Jan-19 Mon ### ### ### ### 28.4 28.4 0.0
2015-Jan-16 Fri ### ### ### ### 81.4 81.4 0.0
2015-Jan-15 Thu 4.41 4.44 ### ### 27.0 27.0 0.0
2015-Jan-14 Wed ### 4.45 ### 4.41 ### ### ###
2015-Jan-13 Tue 4.42 4.42 ### ### 22.4 22.4 0.0
2015-Jan-12 Mon 4.46 4.48 4.42 4.43 25.0 25.0 ###
2015-Jan-09 Fri 4.44 4.47 4.41 4.47 5,256,089 ### ### ### ###
2015-Jan-08 Thu 4.4 4.45 ### 4.43 ### ### ###
2015-Jan-07 Wed ### 4.425 ### ### 4,668,989 ### ### ### 0.0
2015-Jan-06 Tue ### 4.43 ### ### 3,185,145 ### ### ### 0.0
2015-Jan-05 Mon ### 4.47 ### 4.44 4,598,689 ### ### ### 0.3
2015-Jan-02 Fri ### 4.425 ### 4.41 1,078,879 ### 74.3 74.3 ###
2014-Dec-31 Wed 4.41 4.45 ### ### 3,457,657 7,693,286 ### ### 0.0
2014-Dec-30 Tue 4.52 4.53 4.42 4.45 ### ### 0.3
2014-Dec-29 Mon 4.4 4.54 ### 4.52 5,165,885 11,726,558 ### ### 0.3
2014-Dec-24 Wed 4.45 4.49 4.41 4.49 1,623,146 ### ### ### ###
2014-Dec-23 Tue 4.49 4.51 4.43 4.45 ### ### 0.3
2014-Dec-22 Mon 4.4 4.48 4.4 4.48 2,948,820 ### ### ### ###
2014-Dec-19 Fri ### 4.425 4.29 ### 70.8 70.8 0.0
2014-Dec-18 Thu ### 4.345 4.255 ### 6,669,985 ### 65.8 65.8 0.0
2014-Dec-17 Wed 4.26 ### 4.25 ### ### ### 0.0
2014-Dec-16 Tue ### ### ### ### 7,009,970 0 90.3 90.3 0.0
2014-Dec-15 Mon 4.24 4.26 ### ### 20.3 20.3 0.0
2014-Dec-12 Fri 4.22 4.28 4.21 4.25 76.3 76.3 ###
2014-Dec-11 Thu ### 4.24 ### 4.23 5,864,879 12,433,543 84.3 84.3 0.3
2014-Dec-10 Wed ### 4.21 ### 4.2 ### ### ###
2014-Dec-09 Tue 4.2 4.22 4.145 ### 5,523,259 ### 36.5 36.5 0.0
2014-Dec-08 Mon 4.26 4.29 ### 4.21 5,773,683 12,384,550 ### ### ###
2014-Dec-05 Fri 4.27 ### 4.25 4.25 2,822,988 5,998,849 29.2 29.2 ###
2014-Dec-04 Thu 4.29 ### 4.25 4.26 ### ### 0.3
2014-Dec-03 Wed 4.25 ### 4.21 4.27 ### ### ###
2014-Dec-02 Tue ### 4.24 ### 4.24 4,458,589 ### ### ### 0.3
2014-Dec-01 Mon ### ### ### ### 3,069,045 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 4,557,126 0 36.9 36.9 0.0
2014-Nov-27 Thu ### ### ### ### 75.5 75.5 0.0
2014-Nov-26 Wed ### ### ### ### 5,518,447 0 ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 5,773,573 0 78.9 78.9 0.0
2014-Nov-24 Mon ### ### ### ### 76.5 76.5 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 33.3 33.3 0.0
2014-Nov-19 Wed ### ### ### ### 5,180,448 0 36.0 36.0 0.0
2014-Nov-18 Tue ### ### ### ### 76.7 76.7 0.0
2014-Nov-17 Mon 4.21 4.21 ### ### 4,316,925 9,087,127 ### ### 0.0
2014-Nov-14 Fri 4.23 4.24 ### 4.2 2,887,640 ### 24.6 24.6 ###
2014-Nov-13 Thu 4.25 4.25 ### 4.21 4,563,783 ### ### ### ###
2014-Nov-12 Wed 4.25 4.25 4.22 4.24 4,624,323 ### ### ### 0.3
2014-Nov-11 Tue 4.21 4.27 ### 4.24 7,464,188 15,936,041 ### ### 0.3
2014-Nov-10 Mon ### 4.21 ### 4.2 76.0 76.0 ###
2014-Nov-07 Fri 4.2 ### ### ### 4,966,577 0 ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 4,765,489 0 82.1 82.1 0.0
2014-Nov-05 Wed ### ### ### ### ### ### 0.0
2014-Nov-04 Tue ### 4.2 ### ### 3,594,587 ### ### ### 0.0
2014-Nov-03 Mon ### 4.155 ### ### 79.0 79.0 0.0
2014-Oct-31 Fri ### ### ### ### 83.5 83.5 0.0
2014-Oct-30 Thu ### ### ### ### 3,198,550 0 ### ### 0.0
2014-Oct-29 Wed ### 4.075 4 ### 6,042,753 ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 74.1 74.1 0.0
2014-Oct-24 Fri 4 ### ### ### ### ### 0.0
2014-Oct-23 Thu ### 4.025 ### ### 82.3 82.3 0.0
2014-Oct-22 Wed ### ### ### ### 3,249,384 0 ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 9,238,285 0 81.2 81.2 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 3.88 3.89 5,598,143 ### ### ### 0.3
2014-Oct-16 Thu ### ### 3.83 ### 7,121,243 13,637,180 70.7 70.7 0.0
2014-Oct-15 Wed 3.83 ### 3.83 ### ### ### 0.0
2014-Oct-14 Tue 3.84 3.86 3.83 3.84 7,590,140 29,184,088 ### ### 0.3
2014-Oct-13 Mon 3.85 3.87 3.84 3.85 3,520,957 13,573,289 72.9 72.9 0.3
2014-Oct-10 Fri 3.86 ### 3.84 3.87 9,873,756 ### 77.6 77.6 ###
2014-Oct-09 Thu 3.85 ### 3.85 ### 4,962,554 ### 81.8 81.8 0.0
2014-Oct-08 Wed 3.8 3.84 3.8 3.83 78.3 78.3 ###
2014-Oct-07 Tue 3.87 3.89 3.77 3.85 ### ### 0.3
2014-Oct-06 Mon 3.87 3.89 3.85 3.87 ### ### ###
2014-Oct-03 Fri 3.89 3.925 3.86 3.87 ### ### ###
2014-Oct-02 Thu ### 3.925 3.88 3.89 31.9 31.9 0.3
2014-Oct-01 Wed 3.85 3.955 3.84 ### 6,070,945 ### ### ### 0.0
2014-Sep-30 Tue 3.85 3.88 3.82 3.87 74.2 74.2 ###
2014-Sep-29 Mon 3.85 3.88 ### 3.87 ### ### ###
2014-Sep-26 Fri 3.84 3.885 3.84 3.86 ### ### 0.3
2014-Sep-25 Thu 3.89 3.89 3.86 3.88 3,092,942 11,985,150 ### ### 0.3
2014-Sep-24 Wed 3.84 3.89 3.84 3.86 6,123,643 23,667,880 ### ### 0.3
2014-Sep-23 Tue 3.87 ### 3.86 3.88 ### ### 0.3
2014-Sep-22 Mon 3.87 3.89 3.85 3.88 4,923,470 19,053,828 ### ### 0.3
2014-Sep-19 Fri 3.87 ### 3.87 3.88 70.2 70.2 0.3
2014-Sep-18 Thu 3.85 3.88 3.82 3.87 6,199,676 23,868,752 80.7 80.7 ###
2014-Sep-17 Wed 3.88 3.89 3.84 3.84 ### ### 0.3
2014-Sep-16 Tue 3.89 ### 3.85 3.88 ### ### 0.3
2014-Sep-15 Mon ### ### 3.86 ### 76.5 76.5 0.0
2014-Sep-12 Fri ### ### ### ### 6,705,722 0 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 6,907,055 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 3,906,550 0 71.7 71.7 0.0
2014-Sep-08 Mon ### ### ### ### 19.6 19.6 0.0
2014-Sep-05 Fri ### ### 4 4 2,255,689 4,511,378 ### ### 0.3
2014-Sep-04 Thu ### ### ### ### ### ### 0.0
2014-Sep-03 Wed ### ### ### ### 83.2 83.2 0.0
2014-Sep-02 Tue ### ### ### ### 6,943,942 0 66.7 66.7 0.0
2014-Sep-01 Mon 4 ### ### ### 7,157,223 0 78.9 78.9 0.0
2014-Aug-29 Fri ### ### ### ### 13,643,344 0 19.2 19.2 0.0
2014-Aug-28 Thu ### ### ### ### 7,032,245 0 30.2 30.2 0.0
2014-Aug-27 Wed ### ### ### ### 6,551,156 0 25.6 25.6 0.0
2014-Aug-26 Tue ### ### ### ### 9,618,479 0 ### ### 0.0
2014-Aug-25 Mon ### ### ### ### 3,034,084 0 32.3 32.3 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 71.1 71.1 0.0
2014-Aug-19 Tue ### ### ### ### 69.0 69.0 0.0
2014-Aug-18 Mon ### ### 4.045 ### 2,789,087 5,640,928 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 76.0 76.0 0.0
2014-Aug-14 Thu ### ### 3.985 ### 6,154,942 12,263,721 ### ### 0.0
2014-Aug-13 Wed ### ### ### 4 28.5 28.5 0.3
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon 4 ### ### 4 73.1 73.1 0.3
2014-Aug-08 Fri 4 ### ### 4 7,301,928 0 ### ### 0.3
2014-Aug-07 Thu ### ### ### ### 26.3 26.3 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue 4 ### ### ### 5,771,225 0 80.0 80.0 0.0
2014-Aug-04 Mon ### ### ### 4 4,066,745 0 ### ### 0.3
2014-Aug-01 Fri ### ### 4 4 4,852,150 ### ### ### 0.3
2014-Jul-31 Thu ### ### ### ### 31.0 31.0 0.0
2014-Jul-30 Wed ### ### ### ### 2,459,152 0 ### ### 0.0
2014-Jul-29 Tue ### ### ### ### 6,322,356 0 74.6 74.6 0.0
2014-Jul-28 Mon ### ### ### ### 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 5,681,779 0 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### 7,865,151 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 7,971,586 0 80.0 80.0 0.0
2014-Jul-22 Tue 3.87 ### 3.86 ### ### ### 0.0
2014-Jul-21 Mon 3.88 3.89 3.86 3.87 ### ### ###
2014-Jul-18 Fri 3.89 ### 3.84 3.86 ### ### 0.3
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 3.88 ### ### ### 0.0
2014-Jul-15 Tue 3.89 3.89 ### 3.88 3,698,683 ### 37.7 37.7 0.3
2014-Jul-14 Mon 3.89 3.89 3.87 3.87 3,786,250 14,690,650 28.9 28.9 ###
2014-Jul-11 Fri ### ### ### 3.88 21.1 21.1 0.3
2014-Jul-10 Thu 3.89 ### 3.89 ### 4,249,575 8,265,423 ### ### 0.0
2014-Jul-09 Wed ### ### 3.87 3.89 ### ### 0.3
2014-Jul-08 Tue ### ### 3.89 ### 4,068,343 7,912,927 ### ### 0.0
2014-Jul-07 Mon 3.89 ### 3.87 3.88 3,520,640 ### ### ### 0.3
2014-Jul-04 Fri ### ### 3.86 3.86 ### ### 0.3
2014-Jul-03 Thu ### 3.925 3.88 3.88 20.2 20.2 0.3
2014-Jul-02 Wed ### ### 3.87 ### 4,404,245 ### 67.6 67.6 0.0
2014-Jul-01 Tue 3.86 3.89 3.83 3.87 69.5 69.5 ###
2014-Jun-30 Mon ### ### 3.84 3.84 11,226,447 21,554,778 20.9 20.9 0.3
2014-Jun-27 Fri ### ### 3.89 ### ### ### 0.0
2014-Jun-26 Thu 3.85 ### 3.85 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 7,133,879 0 77.3 77.3 0.0
2014-Jun-23 Mon ### ### ### ### 6,173,620 0 ### ### 0.0
2014-Jun-20 Fri 3.88 ### 3.87 ### 79.3 79.3 0.0
2014-Jun-19 Thu ### ### 3.87 3.88 10,832,149 ### 19.4 19.4 0.3
2014-Jun-18 Wed ### ### ### ### 15,765,359 0 ### ### 0.0
2014-Jun-17 Tue 3.85 ### 3.845 3.89 6,282,980 12,079,029 79.6 79.6 0.3
2014-Jun-16 Mon 3.86 ### 3.84 3.85 4,070,956 ### 27.8 27.8 0.3
2014-Jun-13 Fri 3.87 3.89 3.85 3.88 ### ### 0.3
2014-Jun-12 Thu ### ### 3.89 3.89 ### ### 0.3
2014-Jun-11 Wed ### 3.955 ### ### 4,578,848 9,054,671 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 4,007,350 0 77.4 77.4 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### 3.89 ### 3,343,122 6,502,372 ### ### 0.0
2014-Jun-04 Wed ### ### 3.88 3.89 ### ### 0.3
2014-Jun-03 Tue ### ### 3.88 3.89 32.0 32.0 0.3
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri ### ### 3.88 ### 10,106,551 ### 32.8 32.8 0.0
2014-May-29 Thu 3.88 ### 3.88 ### ### ### 0.0
2014-May-28 Wed ### ### 3.88 ### 8,768,888 17,011,642 23.9 23.9 0.0
2014-May-27 Tue ### ### 3.89 ### 21,270,023 ### ### ### 0.0
2014-May-26 Mon ### ### 3.89 ### 3,375,854 ### 70.4 70.4 0.0
2014-May-23 Fri 3.88 ### 3.87 ### ### ### 0.0
2014-May-22 Thu 3.86 3.88 3.83 3.86 67.2 67.2 0.3
2014-May-21 Wed 3.84 3.87 3.83 3.84 ### ### 0.3
2014-May-20 Tue 3.84 3.86 3.82 3.85 4,647,048 ### 74.4 74.4 0.3
2014-May-19 Mon 3.84 3.86 3.825 3.83 3,478,048 ### ### ### ###
2014-May-16 Fri 3.84 3.85 3.83 3.85 72.7 72.7 0.3
2014-May-15 Thu 3.83 3.85 3.82 3.84 70.4 70.4 0.3
2014-May-14 Wed 3.87 3.875 3.84 3.85 24.6 24.6 0.3
2014-May-13 Tue 3.82 3.85 3.81 3.84 76.3 76.3 0.3
2014-May-12 Mon ### ### ### ### 2,790,476 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### 3.89 ### 2,380,078 4,629,251 79.7 79.7 0.0
2014-May-07 Wed 3.86 ### 3.84 ### 4,685,544 8,996,244 82.7 82.7 0.0
2014-May-06 Tue ### ### 3.86 3.89 2,429,845 ### ### ### 0.3
2014-May-05 Mon ### ### 3.85 ### 2,586,743 4,979,480 ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### 3.89 ### 1,978,349 3,847,888 35.9 35.9 0.0
2014-Apr-30 Wed ### ### 3.88 ### 2,577,520 5,000,388 73.0 73.0 0.0
2014-Apr-29 Tue ### ### 3.875 ### 2,388,757 ### ### ### 0.0
2014-Apr-28 Mon 3.87 ### 3.86 ### ### ### 0.0
2014-Apr-24 Thu 3.88 ### 3.86 3.89 70.3 70.3 0.3
2014-Apr-23 Wed 3.86 3.87 ### 3.86 3,412,783 ### 69.1 69.1 0.3
2014-Apr-22 Tue 3.83 3.87 3.82 3.84 2,466,421 9,483,388 76.2 76.2 0.3
2014-Apr-17 Thu 3.81 3.86 3.81 3.83 2,849,477 10,927,744 ### ### ###
2014-Apr-16 Wed 3.77 3.83 3.77 3.8 76.8 76.8 ###
2014-Apr-15 Tue 3.78 3.82 3.76 3.76 ### ### 0.3
2014-Apr-14 Mon 3.81 3.83 ### 3.78 3,356,457 ### ### ### 0.3
2014-Apr-11 Fri 3.85 3.88 3.82 3.84 9,472,928 36,470,772 32.7 32.7 0.3
2014-Apr-10 Thu 3.78 3.85 3.78 3.81 ### ### 0.3
2014-Apr-09 Wed 3.72 3.8 3.72 3.77 5,875,024 ### 80.8 80.8 ###
2014-Apr-08 Tue ### 3.73 3.685 3.71 3,752,887 13,913,828 ### ### ###
2014-Apr-07 Mon ### 3.7 ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 2,331,842 0 73.5 73.5 0.0
2014-Apr-03 Thu ### ### ### ### 26.5 26.5 0.0
2014-Apr-02 Wed ### ### ### ### 3,062,173 0 81.1 81.1 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### 3.7 ### ### 5,227,985 9,671,772 70.6 70.6 0.0
2014-Mar-28 Fri 3.59 ### 3.59 ### 79.0 79.0 0.0
2014-Mar-27 Thu ### ### ### ### 6,632,289 0 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 4,799,751 0 73.6 73.6 0.0
2014-Mar-24 Mon ### 3.71 ### ### 67.6 67.6 0.0
2014-Mar-21 Fri ### 3.71 ### 3.71 79.8 79.8 ###
2014-Mar-20 Thu 3.72 3.72 ### ### 8,432,323 15,684,120 ### ### 0.0
2014-Mar-19 Wed ### 3.75 ### 3.7 8,348,356 ### ### ### 0.3
2014-Mar-18 Tue ### ### ### 3.71 4,948,456 0 82.1 82.1 ###
2014-Mar-17 Mon ### 3.675 ### ### 76.7 76.7 0.0
2014-Mar-14 Fri ### ### ### ### 2,465,122 0 38.5 38.5 0.0
2014-Mar-13 Thu 3.7 3.745 ### ### 5,444,841 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 3.71 5,014,649 0 78.7 78.7 ###
2014-Mar-11 Tue ### 3.73 3.685 3.72 ### ### 0.3
2014-Mar-10 Mon 3.73 3.73 ### ### 2,290,850 ### 23.1 23.1 0.0
2014-Mar-07 Fri 3.7 3.745 3.7 3.72 ### ### 0.3
2014-Mar-06 Thu 3.74 3.76 ### ### 5,443,473 10,233,729 ### ### 0.0
2014-Mar-05 Wed 3.78 3.78 3.74 3.75 19.7 19.7 0.3
2014-Mar-04 Tue 3.74 ### 3.7 3.76 4,295,345 7,946,388 ### ### 0.3
2014-Mar-03 Mon ### 3.75 3.675 3.75 4,008,644 ### ### ### 0.3
2014-Feb-28 Fri ### 3.72 ### 3.72 82.9 82.9 0.3
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 3.71 3.71 ### ### 2,349,646 ### ### ### 0.0
2014-Feb-25 Tue 3.72 3.73 3.7 3.71 ### ### ###
2014-Feb-24 Mon 3.73 3.73 ### ### 3,024,721 ### ### ### 0.0
2014-Feb-21 Fri 3.71 3.77 3.7 3.7 ### ### 0.3
2014-Feb-20 Thu ### 3.7 ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 4,679,751 0 ### ### 0.0
2014-Feb-18 Tue ### ### 3.645 ### 4,042,351 7,367,184 ### ### 0.0
2014-Feb-17 Mon ### 3.71 3.655 ### 2,930,922 10,793,120 ### ### 0.0
2014-Feb-14 Fri ### 3.73 ### ### 3,488,224 ### ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 3,239,449 0 ### ### 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### 3.59 ### 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 4,918,148 0 26.8 26.8 0.0
2014-Feb-07 Fri ### ### 3.59 ### 6,045,787 10,852,187 63.1 63.1 0.0
2014-Feb-06 Thu ### ### 3.58 ### 5,347,456 9,571,946 ### ### 0.0
2014-Feb-05 Wed ### ### 3.59 ### 77.5 77.5 0.0
2014-Feb-04 Tue ### ### 3.59 ### 74.3 74.3 0.0
2014-Feb-03 Mon ### ### 3.58 ### 4,018,120 ### ### ### 0.0
2014-Jan-31 Fri ### ### 3.59 ### 4,014,075 ### 71.1 71.1 0.0
2014-Jan-30 Thu 3.59 ### 3.55 ### 6,994,476 ### ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 3,636,654 0 69.1 69.1 0.0
2014-Jan-28 Tue 3.5 3.645 3.5 ### 10,434,723 37,278,047 90.9 90.9 0.0
2014-Jan-24 Fri 3.58 ### 3.57 3.57 28.9 28.9 0.3
2014-Jan-23 Thu ### ### 3.575 ### 35.2 35.2 0.0
2014-Jan-22 Wed ### ### ### ### 25.3 25.3 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu 3.7 3.7 ### ### 4,203,223 ### 21.1 21.1 0.0
2014-Jan-15 Wed ### 3.7 ### ### 5,267,071 9,744,081 ### ### 0.0
2014-Jan-14 Tue 3.57 ### 3.57 3.59 6,645,221 ### 82.4 82.4 ###
2014-Jan-13 Mon 3.56 ### 3.55 ### 81.0 81.0 0.0
2014-Jan-10 Fri ### ### 3.59 3.59 ### ### ###
2014-Jan-09 Thu ### ### ### ### 20.4 20.4 0.0
2014-Jan-08 Wed 3.59 3.675 3.57 ### 87.4 87.4 0.0
2014-Jan-07 Tue 3.55 ### 3.52 3.58 10,029,927 17,652,671 ### ### 0.3
2014-Jan-06 Mon 3.49 3.49 3.45 3.49 2,400,451 ### ### ### ###
2014-Jan-03 Fri 3.42 3.49 3.42 3.49 ### ### ###
2014-Jan-02 Thu 3.41 3.46 3.41 3.43 2,401,586 8,249,447 ### ### 0.2
2013-Dec-31 Tue 3.48 3.48 3.4 3.4 10.0 10.0 0.2
2013-Dec-30 Mon 3.46 3.49 3.45 3.46 2,111,722 7,327,675 ### ### 0.2
2013-Dec-27 Fri 3.46 3.47 3.44 3.45 1,710,353 ### 29.7 29.7 ###
2013-Dec-24 Tue 3.47 3.47 3.4 3.43 3,499,487 ### 16.3 16.3 0.2
2013-Dec-23 Mon ### 3.48 ### 3.48 6,133,829 ### ### ### 0.2
2013-Dec-20 Fri 3.48 3.57 3.42 3.44 16,394,379 57,298,354 20.0 20.0 0.2
2013-Dec-19 Thu 3.46 3.51 3.43 3.5 12,760,778 ### ### ### 0.3
2013-Dec-18 Wed 3.4 3.47 3.4 3.47 ### ### 0.2
2013-Dec-17 Tue 3.43 3.43 3.4 3.42 4,601,123 ### ### ### 0.2
2013-Dec-16 Mon ### 3.42 ### 3.42 3,867,153 ### 82.7 82.7 0.2
2013-Dec-13 Fri ### 3.44 ### 3.43 74.2 74.2 0.2
2013-Dec-12 Thu 3.41 3.43 ### 3.41 ### ### ###
2013-Dec-11 Wed ### 3.44 ### ### 75.0 75.0 0.0
2013-Dec-10 Tue 3.4 3.43 ### 3.42 10,062,478 17,257,149 79.5 79.5 0.2
2013-Dec-09 Mon 3.42 3.45 ### 3.41 38.8 38.8 ###
2013-Dec-06 Fri 3.4 3.43 ### 3.4 ### ### 0.2
2013-Dec-05 Thu 3.47 3.5 3.42 3.43 30.3 30.3 0.2
2013-Dec-04 Wed 3.5 3.53 3.48 3.49 5,290,351 18,542,680 ### ### ###
2013-Dec-03 Tue 3.54 3.56 3.5 3.52 7,540,420 26,617,682 32.5 32.5 ###
2013-Dec-02 Mon 3.58 3.59 3.51 3.52 4,490,653 ### ### ### ###
2013-Nov-29 Fri ### ### 3.57 3.58 24.0 24.0 0.3
2013-Nov-28 Thu ### ### 3.58 ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### 83.6 83.6 0.0
2013-Nov-26 Tue ### ### 3.59 ### 74.4 74.4 0.0
2013-Nov-25 Mon 3.59 ### 3.59 ### 8,726,327 15,663,756 85.4 85.4 0.0
2013-Nov-22 Fri 3.49 3.57 3.48 3.56 7,763,778 ### ### ### 0.3
2013-Nov-21 Thu 3.52 3.55 3.5 3.5 30.6 30.6 0.3
2013-Nov-20 Wed ### ### 3.55 3.56 9,492,480 16,849,152 22.2 22.2 0.3
2013-Nov-19 Tue ### ### ### ### 8,746,079 0 27.8 27.8 0.0
2013-Nov-18 Mon 3.73 3.74 ### ### 2,519,673 4,711,788 26.9 26.9 0.0
2013-Nov-15 Fri ### 3.74 ### 3.73 2,459,021 ### 76.5 76.5 ###
2013-Nov-14 Thu 3.71 3.71 ### ### 2,975,971 5,520,426 21.4 21.4 0.0
2013-Nov-13 Wed 3.73 3.74 ### ### 31.2 31.2 0.0
2013-Nov-12 Tue 3.72 ### 3.72 3.75 81.6 81.6 0.3
2013-Nov-11 Mon 3.73 3.74 3.71 3.72 1,524,688 ### ### ### 0.3
2013-Nov-08 Fri 3.72 3.725 3.685 3.71 ### ### ###
2013-Nov-07 Thu 3.75 3.75 ### 3.73 ### ### ###
2013-Nov-06 Wed 3.73 ### 3.72 3.75 3,699,926 ### ### ### 0.3
2013-Nov-05 Tue 3.73 3.77 3.72 3.75 75.0 75.0 0.3
2013-Nov-04 Mon ### 3.74 ### 3.72 3,559,878 6,656,971 83.2 83.2 0.3
2013-Nov-01 Fri ### 3.7 3.655 ### 4,428,785 16,286,856 ### ### 0.0
2013-Oct-31 Thu 3.7 3.72 ### ### 6,588,555 ### ### ### 0.0
2013-Oct-30 Wed 3.71 3.74 ### ### ### ### 0.0
2013-Oct-29 Tue 3.76 3.76 3.675 ### 4,825,323 ### 19.4 19.4 0.0
2013-Oct-28 Mon 3.75 3.8 3.75 3.78 79.7 79.7 0.3
2013-Oct-25 Fri 3.72 3.74 ### 3.72 4,076,520 ### ### ### 0.3
2013-Oct-24 Thu ### 3.73 ### 3.7 ### ### 0.3
2013-Oct-23 Wed ### 3.73 3.655 ### 33.4 33.4 0.0
2013-Oct-22 Tue 3.7 3.71 3.645 ### 2,661,040 9,785,974 ### ### 0.0
2013-Oct-21 Mon 3.75 3.75 ### 3.71 20.8 20.8 ###
2013-Oct-18 Fri 3.7 3.73 ### 3.72 69.9 69.9 0.3
2013-Oct-17 Thu ### 3.71 ### ### 70.2 70.2 0.0
2013-Oct-16 Wed ### 3.71 ### ### 4,284,685 ### 71.9 71.9 0.0
2013-Oct-15 Tue ### 3.72 ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 82.9 82.9 0.0
2013-Oct-11 Fri ### ### 3.59 ### 5,592,175 10,037,954 ### ### 0.0
2013-Oct-10 Thu 3.55 3.57 3.54 3.57 1,906,354 6,777,088 ### ### 0.3
2013-Oct-09 Wed 3.54 3.57 3.52 3.56 3,109,321 11,022,542 ### ### 0.3
2013-Oct-08 Tue 3.59 3.59 3.51 3.54 5,457,773 ### 21.7 21.7 0.3
2013-Oct-07 Mon 3.58 3.58 3.55 3.58 ### ### 0.3
2013-Oct-04 Fri 3.56 3.57 3.54 3.57 2,200,784 7,823,787 ### ### 0.3
2013-Oct-03 Thu 3.54 3.58 3.52 3.57 77.2 77.2 0.3
2013-Oct-02 Wed 3.59 3.59 3.55 3.56 23.3 23.3 0.3
2013-Oct-01 Tue 3.48 3.57 ### 3.56 ### ### 0.3
2013-Sep-30 Mon 3.5 ### 3.48 3.48 ### ### 0.2
2013-Sep-27 Fri 3.54 3.54 3.51 3.52 3,595,372 12,673,686 23.1 23.1 ###
2013-Sep-26 Thu 3.57 3.59 3.51 3.53 20.1 20.1 0.3
2013-Sep-25 Wed ### ### 3.56 3.57 20.0 20.0 0.3
2013-Sep-24 Tue 3.58 3.59 3.56 3.59 75.0 75.0 ###
2013-Sep-23 Mon 3.54 ### 3.54 3.58 ### ### 0.3
2013-Sep-20 Fri ### ### 3.56 3.56 7,372,388 13,122,850 ### ### 0.3
2013-Sep-19 Thu 3.58 ### 3.58 ### 84.5 84.5 0.0
2013-Sep-18 Wed 3.56 3.57 3.5 3.5 7,412,442 26,202,982 22.6 22.6 0.3
2013-Sep-17 Tue 3.57 ### 3.55 3.55 5,081,423 9,019,525 29.5 29.5 ###
2013-Sep-16 Mon 3.58 3.59 3.54 3.57 2,880,244 ### ### ### 0.3
2013-Sep-13 Fri 3.55 3.56 3.53 3.56 8,105,287 28,733,242 ### ### 0.3
2013-Sep-12 Thu ### ### 3.54 3.54 ### ### 0.3
2013-Sep-11 Wed ### ### 3.59 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 4,618,483 0 ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 70.3 70.3 0.0
2013-Sep-06 Fri ### ### 3.57 ### 7,837,757 ### 75.1 75.1 0.0
2013-Sep-05 Thu ### ### 3.57 ### 8,683,487 15,500,024 ### ### 0.0
2013-Sep-04 Wed 3.58 ### 3.56 3.59 ### ### ###
2013-Sep-03 Tue 3.58 ### 3.57 ### ### ### 0.0
2013-Sep-02 Mon 3.55 ### 3.545 3.58 ### ### 0.3
2013-Aug-30 Fri 3.55 3.58 3.53 3.55 ### ### ###
2013-Aug-29 Thu 3.57 ### 3.54 3.56 35.9 35.9 0.3
2013-Aug-28 Wed 3.57 ### 3.56 3.59 6,285,673 ### ### ### ###
2013-Aug-27 Tue ### ### 3.57 ### 72.6 72.6 0.0
2013-Aug-26 Mon ### ### 3.575 ### 34.6 34.6 0.0
2013-Aug-23 Fri ### ### 3.575 3.59 18.3 18.3 ###
2013-Aug-22 Thu ### ### ### ### 78.5 78.5 0.0
2013-Aug-21 Wed ### ### ### ### 4,382,024 0 ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 5,211,980 0 ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 6,198,888 0 24.3 24.3 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### 11,990,423 0 ### ### 0.0
2013-Aug-14 Wed ### 3.71 ### ### 33.1 33.1 0.0
2013-Aug-13 Tue 3.7 3.73 ### 3.73 ### ### ###
2013-Aug-12 Mon 3.74 3.79 3.73 3.74 ### ### 0.3
2013-Aug-09 Fri 3.7 3.74 ### 3.72 ### ### 0.3
2013-Aug-08 Thu 3.7 3.75 ### 3.75 7,013,749 13,150,779 ### ### 0.3
2013-Aug-07 Wed ### 3.73 ### ### ### ### 0.0
2013-Aug-06 Tue 3.56 3.71 3.56 3.7 92.7 92.7 0.3
2013-Aug-05 Mon ### ### 3.52 3.54 ### ### 0.3
2013-Aug-02 Fri 3.71 3.72 3.56 3.59 ### ### ###
2013-Aug-01 Thu 3.7 3.73 ### ### 6,985,979 13,028,850 ### ### 0.0
2013-Jul-31 Wed 3.76 3.78 ### ### 6,383,028 12,063,922 ### ### 0.0
2013-Jul-30 Tue 3.84 3.84 3.73 3.75 17.3 17.3 0.3
2013-Jul-29 Mon 3.81 3.81 ### 3.8 32.5 32.5 ###
2013-Jul-26 Fri 3.76 3.8 3.74 3.8 79.6 79.6 ###
2013-Jul-25 Thu 3.71 3.8 3.685 3.77 82.3 82.3 ###
2013-Jul-24 Wed ### ### 3.655 ### 4,770,788 ### ### ### 0.0
2013-Jul-23 Tue 3.74 3.76 3.71 3.71 4,588,754 ### 23.8 23.8 ###
2013-Jul-22 Mon 3.8 3.83 3.73 3.76 23.0 23.0 0.3
2013-Jul-19 Fri 3.77 3.79 ### 3.78 1,868,675 ### 73.1 73.1 0.3
2013-Jul-18 Thu 3.75 3.79 3.725 3.77 77.1 77.1 ###
2013-Jul-17 Wed 3.77 3.81 3.71 3.71 5,658,145 21,274,625 16.1 16.1 ###
2013-Jul-16 Tue 3.85 3.86 3.79 3.79 20.6 20.6 ###
2013-Jul-15 Mon 3.82 3.88 3.79 3.81 3,540,176 13,576,574 31.9 31.9 0.3
2013-Jul-12 Fri 3.85 3.89 3.83 3.83 27.7 27.7 ###
2013-Jul-11 Thu ### ### 3.82 3.85 2,797,040 5,342,346 ### ### 0.3
2013-Jul-10 Wed ### ### 3.83 3.87 3,914,723 ### 20.5 20.5 ###
2013-Jul-09 Tue 3.87 ### 3.85 ### 5,279,078 10,162,225 81.1 81.1 0.0
2013-Jul-08 Mon 3.83 3.87 3.81 3.83 2,007,477 ### 71.9 71.9 ###
2013-Jul-05 Fri 3.85 3.88 ### 3.86 3,449,543 ### 69.5 69.5 0.3
2013-Jul-04 Thu 3.78 3.85 3.78 3.8 68.4 68.4 ###
2013-Jul-03 Wed 3.86 3.88 3.73 3.79 21.8 21.8 ###
2013-Jul-02 Tue 3.86 ### ### ### 8,360,457 0 ### ### 0.0
2013-Jul-01 Mon 3.8 3.82 3.73 3.76 26.5 26.5 0.3
2013-Jun-28 Fri 3.8 3.87 3.8 3.84 7,397,429 28,369,140 75.1 75.1 0.3
2013-Jun-27 Thu 3.74 3.82 3.74 3.8 6,417,726 ### ### ### ###
2013-Jun-26 Wed 3.71 3.78 3.71 3.73 70.6 70.6 ###
2013-Jun-25 Tue 3.73 ### ### 3.7 13,350,259 0 33.1 33.1 0.3
2013-Jun-24 Mon ### 3.73 ### 3.73 ### ### ###
2013-Jun-21 Fri 3.72 3.75 3.7 3.71 ### ### ###
2013-Jun-20 Thu 3.83 3.85 3.77 3.83 8,386,880 ### 79.0 79.0 ###
2013-Jun-19 Wed 3.85 ### 3.81 ### 6,277,975 11,959,542 ### ### 0.0
2013-Jun-18 Tue 3.78 3.85 3.76 3.83 83.4 83.4 ###
2013-Jun-17 Mon 3.73 3.77 3.71 3.77 4,473,480 ### ### ### ###
2013-Jun-14 Fri 3.71 3.76 3.7 3.74 5,390,555 20,106,770 68.9 68.9 0.3
2013-Jun-13 Thu 3.77 3.78 ### 3.72 9,985,155 18,871,942 ### ### 0.3
2013-Jun-12 Wed 3.76 3.78 3.72 3.75 ### ### 0.3
2013-Jun-11 Tue 3.76 3.79 3.73 3.76 9,796,674 ### 72.5 72.5 0.3
2013-Jun-07 Fri 3.72 3.76 ### 3.72 6,188,856 11,635,049 72.1 72.1 0.3
2013-Jun-06 Thu 3.74 3.79 3.72 3.74 76.6 76.6 0.3
2013-Jun-05 Wed 3.78 3.81 3.72 3.75 6,251,548 23,537,078 28.6 28.6 0.3
2013-Jun-04 Tue 3.78 3.83 3.75 3.81 6,134,642 ### ### ### 0.3
2013-Jun-03 Mon ### ### 3.78 3.79 6,354,044 12,009,143 ### ### ###
2013-May-31 Fri 3.89 ### 3.85 3.89 ### ### 0.3
2013-May-30 Thu ### ### 3.83 3.86 15.7 15.7 0.3
2013-May-29 Wed ### ### 3.89 ### ### ### 0.0
2013-May-28 Tue ### ### ### ### 78.8 78.8 0.0
2013-May-27 Mon ### ### 3.89 ### 85.4 85.4 0.0
2013-May-24 Fri ### ### 3.86 ### 6,214,425 11,993,840 26.0 26.0 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed ### ### ### ### 8,106,052 0 23.5 23.5 0.0
2013-May-21 Tue ### ### ### ### 2,809,242 0 ### ### 0.0
2013-May-20 Mon ### ### ### ### 82.2 82.2 0.0
2013-May-17 Fri ### 4.23 ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 30.3 30.3 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### ### ### 26.2 26.2 0.0
2013-May-13 Mon ### ### ### ### 4,703,744 0 32.9 32.9 0.0
2013-May-10 Fri ### ### ### ### 3,451,881 0 22.7 22.7 0.0
2013-May-09 Thu ### 4.145 ### ### 3,913,781 ### ### ### 0.0
2013-May-08 Wed ### ### ### ### ### ### 0.0
2013-May-07 Tue ### ### ### ### 6,747,185 0 ### ### 0.0
2013-May-06 Mon ### ### ### ### ### ### 0.0
2013-May-03 Fri ### ### ### ### 19.6 19.6 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 76.8 76.8 0.0
2013-Apr-30 Tue ### ### ### ### 21.2 21.2 0.0
2013-Apr-29 Mon ### ### ### ### 72.7 72.7 0.0
2013-Apr-26 Fri ### ### ### ### 5,507,081 0 ### ### 0.0
2013-Apr-24 Wed ### 4.22 ### ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### ### ### 3,253,823 0 34.0 34.0 0.0
2013-Apr-22 Mon ### ### ### ### 24.5 24.5 0.0
2013-Apr-19 Fri ### ### ### ### 6,107,149 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 14,239,448 0 43.7 43.7 0.0
2013-Apr-17 Wed ### ### ### ### 76.8 76.8 0.0
2013-Apr-16 Tue ### ### 3.955 4 72.7 72.7 0.3
2013-Apr-15 Mon ### ### ### ### 82.2 82.2 0.0
2013-Apr-12 Fri 3.87 ### 3.87 ### 85.9 85.9 0.0
2013-Apr-11 Thu ### ### 3.86 3.88 ### ### 0.3
2013-Apr-10 Wed 3.87 3.89 3.82 3.88 5,011,329 19,318,673 68.7 68.7 0.3
2013-Apr-09 Tue 3.85 ### 3.84 ### 8,365,627 ### 78.0 78.0 0.0
2013-Apr-08 Mon 3.87 3.87 3.82 3.83 24.5 24.5 ###
2013-Apr-05 Fri 3.86 3.86 3.82 3.85 5,802,354 ### 29.6 29.6 0.3
2013-Apr-04 Thu 3.85 3.87 3.82 3.85 81.6 81.6 0.3
2013-Apr-03 Wed 3.82 3.89 3.8 3.85 7,734,953 ### 85.7 85.7 0.3
2013-Apr-02 Tue 3.76 3.83 3.75 3.82 6,368,972 ### ### ### 0.3
2013-Mar-28 Thu 3.7 3.755 3.685 3.71 ### ### ###
2013-Mar-27 Wed 3.7 3.73 ### 3.7 70.8 70.8 0.3
2013-Mar-26 Tue 3.7 3.72 ### ### ### ### 0.0
2013-Mar-25 Mon 3.74 3.77 ### ### ### ### 0.0
2013-Mar-22 Fri 3.76 3.77 3.72 3.75 3,382,675 ### ### ### 0.3
2013-Mar-21 Thu 3.76 3.77 3.73 3.76 ### ### 0.3
2013-Mar-20 Wed 3.72 3.76 ### 3.74 6,708,529 ### 77.3 77.3 0.3
2013-Mar-19 Tue 3.76 3.82 3.72 3.73 ### ### ###
2013-Mar-18 Mon 3.8 3.82 3.75 3.75 5,792,742 21,925,528 ### ### 0.3
2013-Mar-15 Fri 3.82 3.855 3.79 3.79 14,796,046 56,557,885 21.9 21.9 ###
2013-Mar-14 Thu 3.87 ### 3.83 3.83 ### ### ###
2013-Mar-13 Wed 3.88 3.89 3.84 3.87 ### ### ###
2013-Mar-12 Tue ### ### 3.89 3.89 ### ### 0.3
2013-Mar-11 Mon ### ### ### ### 4,226,023 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 25.1 25.1 0.0
2013-Mar-07 Thu ### ### 3.945 ### 28.1 28.1 0.0
2013-Mar-06 Wed ### 4 3.925 ### 6,535,670 ### 78.2 78.2 0.0
2013-Mar-05 Tue ### ### ### ### 81.1 81.1 0.0
2013-Mar-04 Mon 3.88 ### 3.86 3.89 5,959,024 ### 83.0 83.0 0.3
2013-Mar-01 Fri 3.89 ### 3.86 3.89 8,046,157 15,529,083 ### ### 0.3
2013-Feb-28 Thu ### ### 3.88 ### 71.9 71.9 0.0
2013-Feb-27 Wed 3.85 3.89 3.84 3.88 ### ### 0.3
2013-Feb-26 Tue 3.85 3.87 3.83 3.83 28.0 28.0 ###
2013-Feb-25 Mon 3.87 3.89 3.84 3.89 ### ### 0.3
2013-Feb-22 Fri 3.89 3.89 3.82 3.87 5,191,177 20,011,987 ### ### ###
2013-Feb-21 Thu 3.84 3.89 3.82 3.85 ### ### 0.3
2013-Feb-20 Wed 3.77 3.86 3.76 3.86 ### ### 0.3
2013-Feb-19 Tue 3.75 3.75 3.72 3.75 7,632,628 ### 70.9 70.9 0.3
2013-Feb-18 Mon 3.79 3.79 3.71 3.72 21.4 21.4 0.3
2013-Feb-15 Fri 3.76 3.79 3.73 3.78 5,379,178 ### ### ### 0.3
2013-Feb-14 Thu 3.81 3.84 3.78 3.79 6,248,158 23,805,481 ### ### ###
2013-Feb-13 Wed 3.82 3.82 3.78 3.8 3,186,820 ### 26.2 26.2 ###
2013-Feb-12 Tue 3.86 3.89 3.79 3.79 ### ### ###
2013-Feb-11 Mon 3.85 3.89 3.82 3.84 2,737,476 ### 30.8 30.8 0.3
2013-Feb-08 Fri 3.84 3.88 3.8 3.88 75.9 75.9 0.3
2013-Feb-07 Thu 3.84 3.86 3.8 3.84 ### ### 0.3
2013-Feb-06 Wed 3.82 3.87 3.8 3.84 6,810,675 ### ### ### 0.3
2013-Feb-05 Tue 3.78 3.83 3.77 3.79 4,877,542 18,534,659 74.8 74.8 ###
2013-Feb-04 Mon 3.82 3.84 3.77 3.8 4,021,853 15,303,150 34.7 34.7 ###
2013-Feb-01 Fri 3.83 3.88 3.8 3.83 64.8 64.8 ###
2013-Jan-31 Thu 3.72 3.81 3.72 3.79 83.0 83.0 ###
2013-Jan-30 Wed 3.7 3.74 3.7 3.74 79.1 79.1 0.3
2013-Jan-29 Tue 3.72 3.74 ### 3.7 ### ### 0.3
2013-Jan-25 Fri ### 3.7 ### ### 5,228,346 9,672,440 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 5,808,787 0 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 5,974,759 0 ### ### 0.0
2013-Jan-22 Tue 3.59 ### 3.58 ### ### ### 0.0
2013-Jan-21 Mon ### ### 3.59 3.59 ### ### ###
2013-Jan-18 Fri ### ### 3.57 ### ### ### 0.0
2013-Jan-17 Thu ### 3.71 ### ### ### ### 0.0
2013-Jan-16 Wed ### 3.7 ### ### 4,692,049 ### 77.5 77.5 0.0
2013-Jan-15 Tue ### ### ### ### 5,730,851 0 25.8 25.8 0.0
2013-Jan-14 Mon ### 3.7 ### ### 71.3 71.3 0.0
2013-Jan-11 Fri 3.59 ### 3.59 ### ### ### 0.0
2013-Jan-10 Thu 3.58 ### 3.57 ### 75.8 75.8 0.0
2013-Jan-09 Wed 3.56 ### 3.545 3.56 3,404,053 6,033,683 70.6 70.6 0.3
2013-Jan-08 Tue ### ### 3.53 3.53 5,123,780 9,043,471 ### ### 0.3
2013-Jan-07 Mon ### ### ### ### 22.1 22.1 0.0
2013-Jan-04 Fri ### 3.7 ### ### ### ### 0.0
2013-Jan-03 Thu 3.74 3.74 ### ### 3,190,656 5,966,526 12.6 12.6 0.0
2013-Jan-02 Wed ### 3.75 ### 3.74 2,905,322 5,447,478 78.7 78.7 0.3
2012-Dec-31 Mon ### 3.73 ### ### 2,814,956 ### ### ### 0.0
2012-Dec-28 Fri ### 3.7 ### 3.7 69.9 69.9 0.3
2012-Dec-27 Thu ### ### ### ### 1,067,623 0 68.1 68.1 0.0
2012-Dec-24 Mon ### 3.685 ### ### 71.1 71.1 0.0
2012-Dec-21 Fri ### 3.685 ### ### 7,154,627 ### 34.5 34.5 0.0
2012-Dec-20 Thu ### ### 3.59 ### 79.3 79.3 0.0
2012-Dec-19 Wed ### ### 3.54 3.59 4,822,078 8,535,078 29.6 29.6 ###
2012-Dec-18 Tue ### ### 3.56 3.58 20.6 20.6 0.3
2012-Dec-17 Mon 3.59 ### 3.57 ### 76.0 76.0 0.0
2012-Dec-14 Fri 3.58 ### 3.53 3.56 ### ### 0.3
2012-Dec-13 Thu ### ### 3.59 ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### ### ### 0.0
2012-Dec-11 Tue ### 3.7 ### ### 71.5 71.5 0.0
2012-Dec-10 Mon 3.59 ### 3.59 ### 82.0 82.0 0.0
2012-Dec-07 Fri 3.57 ### 3.56 ### 5,042,986 ### ### ### 0.0
2012-Dec-06 Thu 3.54 3.56 3.49 3.52 4,923,556 ### 29.8 29.8 ###
2012-Dec-05 Wed 3.55 3.59 3.54 3.55 3,395,688 12,105,627 67.2 67.2 ###
2012-Dec-04 Tue 3.59 ### 3.545 3.56 30.7 30.7 0.3
2012-Dec-03 Mon 3.52 3.59 3.52 3.57 82.1 82.1 0.3
2012-Nov-30 Fri 3.53 3.54 3.49 3.49 8,305,020 29,192,145 ### ### ###
2012-Nov-29 Thu 3.52 ### 3.48 3.5 25.2 25.2 0.3
2012-Nov-28 Wed 3.5 3.54 3.48 3.52 80.0 80.0 ###
2012-Nov-27 Tue 3.52 3.55 3.51 3.52 ### ### ###
2012-Nov-26 Mon 3.46 3.51 3.46 3.49 ### ### ###
2012-Nov-23 Fri 3.48 3.49 3.45 3.48 1,275,556 4,426,179 68.9 68.9 0.2
2012-Nov-22 Thu 3.45 3.51 3.43 3.48 ### ### 0.2
2012-Nov-21 Wed 3.46 3.46 3.42 3.42 2,829,127 ### 23.3 23.3 0.2
2012-Nov-20 Tue 3.44 3.48 3.43 3.45 3,742,343 ### 71.3 71.3 ###
2012-Nov-19 Mon 3.43 3.46 3.41 3.44 2,048,059 7,035,082 ### ### 0.2
2012-Nov-16 Fri 3.4 3.46 3.4 3.4 ### ### 0.2
2012-Nov-15 Thu 3.45 3.47 ### ### 21.9 21.9 0.0
2012-Nov-14 Wed 3.42 3.45 ### 3.45 ### ### ###
2012-Nov-13 Tue 3.47 3.48 ### ### 5,643,840 9,820,281 22.7 22.7 0.0
2012-Nov-12 Mon 3.49 3.51 3.47 3.47 ### ### 0.2
2012-Nov-09 Fri 3.5 3.51 3.48 3.48 ### ### 0.2
2012-Nov-08 Thu 3.52 3.545 3.51 3.53 ### ### 0.3
2012-Nov-07 Wed 3.5 3.55 3.49 3.54 ### ### 0.3
2012-Nov-06 Tue 3.48 3.52 3.46 3.5 ### ### 0.3
2012-Nov-05 Mon 3.52 3.52 3.46 3.5 28.7 28.7 0.3
2012-Nov-02 Fri 3.53 3.53 3.49 3.49 6,307,055 ### ### ### ###
2012-Nov-01 Thu 3.55 3.55 3.51 3.51 5,935,741 ### ### ### ###
2012-Oct-31 Wed 3.57 ### 3.55 3.56 5,642,683 ### ### ### 0.3
2012-Oct-30 Tue 3.56 3.58 3.53 3.56 76.2 76.2 0.3
2012-Oct-29 Mon 3.55 3.58 3.53 3.53 ### ### 0.3
2012-Oct-26 Fri 3.54 3.56 3.5 3.51 ### ### ###
2012-Oct-25 Thu 3.51 3.57 3.51 3.57 3,971,825 ### 85.4 85.4 0.3
2012-Oct-24 Wed 3.55 3.58 3.5 3.51 20.1 20.1 ###
2012-Oct-23 Tue 3.55 ### 3.53 3.58 4,177,171 ### 77.5 77.5 0.3
2012-Oct-22 Mon 3.56 ### 3.55 3.58 71.2 71.2 0.3
2012-Oct-19 Fri 3.53 3.58 3.53 3.56 71.1 71.1 0.3
2012-Oct-18 Thu 3.59 3.59 3.53 3.54 19.0 19.0 0.3
2012-Oct-17 Wed 3.56 3.58 3.52 3.57 4,878,352 17,318,149 69.9 69.9 0.3
2012-Oct-16 Tue 3.55 ### 3.55 3.58 ### ### 0.3
2012-Oct-15 Mon 3.55 3.57 3.53 3.56 2,953,783 10,485,929 74.8 74.8 0.3
2012-Oct-12 Fri 3.52 3.56 3.51 3.55 76.5 76.5 ###
2012-Oct-11 Thu 3.52 3.55 ### 3.54 ### ### 0.3
2012-Oct-10 Wed 3.46 3.56 3.46 3.55 6,574,485 23,076,442 87.0 87.0 ###
2012-Oct-09 Tue 3.45 3.5 3.44 3.5 4,623,973 16,045,186 79.8 79.8 0.3
2012-Oct-08 Mon 3.52 3.52 3.45 3.46 ### ### 0.2
2012-Oct-05 Fri 3.49 3.53 3.48 3.52 71.3 71.3 ###
2012-Oct-04 Thu 3.44 3.51 3.44 3.48 ### ### 0.2
2012-Oct-03 Wed 3.47 3.48 3.42 3.44 4,341,471 14,978,074 ### ### 0.2
2012-Oct-02 Tue 3.43 3.47 3.42 3.47 ### ### 0.2
2012-Oct-01 Mon 3.4 3.44 ### 3.41 72.5 72.5 ###
2012-Sep-28 Fri 3.43 3.46 3.4 3.4 6,389,622 ### 21.7 21.7 0.2
2012-Sep-27 Thu 3.47 3.48 3.42 3.44 19.6 19.6 0.2
2012-Sep-26 Wed 3.44 3.5 3.44 3.5 4,819,220 ### 84.0 84.0 0.3
2012-Sep-25 Tue 3.47 3.49 3.46 3.47 4,569,354 ### 74.5 74.5 0.2
2012-Sep-24 Mon 3.42 3.47 ### 3.45 3,428,286 5,948,076 81.7 81.7 ###
2012-Sep-21 Fri 3.45 3.47 3.42 3.42 15,598,647 ### 21.9 21.9 0.2
2012-Sep-20 Thu 3.42 3.46 3.42 3.44 ### ### 0.2
2012-Sep-19 Wed 3.46 3.47 3.42 3.44 ### ### 0.2
2012-Sep-18 Tue 3.49 3.49 3.43 3.44 7,099,871 24,565,553 ### ### 0.2
2012-Sep-17 Mon 3.52 3.54 3.48 3.49 24.3 24.3 ###
2012-Sep-14 Fri 3.56 3.58 3.51 3.52 3,971,223 14,077,985 16.8 16.8 ###
2012-Sep-13 Thu 3.56 ### 3.53 3.53 24.9 24.9 0.3
2012-Sep-12 Wed 3.57 ### 3.56 ### ### ### 0.0
2012-Sep-11 Tue 3.54 3.57 3.53 3.55 ### ### ###
2012-Sep-10 Mon 3.59 ### 3.51 3.52 16.3 16.3 ###
2012-Sep-07 Fri ### 3.645 ### ### 8,966,779 16,341,954 28.9 28.9 0.0
2012-Sep-06 Thu ### ### 3.59 ### ### ### 0.0
2012-Sep-05 Wed 3.55 ### 3.545 ### 14,640,280 ### ### ### 0.0
2012-Sep-04 Tue 3.52 3.56 3.51 3.54 11,434,255 ### ### ### 0.3
2012-Sep-03 Mon 3.51 3.55 3.49 3.53 ### ### 0.3
2012-Aug-31 Fri 3.57 3.59 3.51 3.51 22.2 22.2 ###
2012-Aug-30 Thu 3.57 3.59 3.56 3.57 ### ### 0.3
2012-Aug-29 Wed 3.55 3.59 3.55 3.59 ### ### ###
2012-Aug-28 Tue 3.54 3.57 3.52 3.55 6,591,989 ### ### ### ###
2012-Aug-27 Mon 3.52 3.54 3.51 3.53 77.5 77.5 0.3
2012-Aug-24 Fri 3.53 3.54 ### 3.51 30.0 30.0 ###
2012-Aug-23 Thu 3.53 3.55 3.51 3.53 6,009,872 21,214,848 66.9 66.9 0.3
2012-Aug-22 Wed 3.51 3.53 ### 3.51 ### ### ###
2012-Aug-21 Tue 3.51 3.52 3.49 3.5 4,566,126 16,004,271 ### ### 0.3
2012-Aug-20 Mon 3.54 3.55 3.5 3.5 20.9 20.9 0.3
2012-Aug-17 Fri 3.46 3.54 3.45 3.54 7,964,351 ### 78.4 78.4 0.3
2012-Aug-16 Thu 3.45 3.51 3.44 3.44 26.4 26.4 0.2
2012-Aug-15 Wed 3.56 ### 3.51 3.52 6,064,171 10,642,620 ### ### ###
2012-Aug-14 Tue 3.52 3.56 3.49 3.56 ### ### 0.3
2012-Aug-13 Mon 3.48 3.55 3.45 3.52 12,928,243 45,248,850 ### ### ###
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 3.45 3.45 ### ### ### ### 0.0
2012-Aug-08 Wed 3.43 3.45 3.385 3.45 ### ### ###
2012-Aug-07 Tue 3.43 3.45 3.42 3.44 ### ### 0.2
2012-Aug-06 Mon 3.47 3.47 3.42 3.45 ### ### ###
2012-Aug-03 Fri 3.41 3.44 3.41 3.42 ### ### 0.2
2012-Aug-02 Thu 3.43 3.46 3.42 3.45 5,206,052 ### ### ### ###
2012-Aug-01 Wed 3.44 3.48 3.43 3.44 75.4 75.4 0.2
2012-Jul-30 Mon 3.43 3.43 3.41 3.41 ### ### ###
2012-Jul-27 Fri 3.43 3.43 ### ### 11,785,148 20,211,528 17.4 17.4 0.0
2012-Jul-26 Thu ### ### ### ### 72.0 72.0 0.0
2012-Jul-25 Wed ### 3.42 ### ### ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 2,091,575 0 ### ### 0.0
2012-Jul-23 Mon 3.41 3.41 ### ### 3,184,778 5,430,046 33.6 33.6 0.0
2012-Jul-20 Fri ### 3.41 ### 3.4 4,838,724 8,250,024 ### ### 0.2
2012-Jul-19 Thu 3.41 3.42 ### 3.4 9,961,244 17,033,727 26.9 26.9 0.2
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 4,544,143 0 23.6 23.6 0.0
2012-Jul-13 Fri ### ### ### ### 7,645,746 0 70.0 70.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 3,097,478 0 ### ### 0.0
2012-Jul-10 Tue ### ### ### ### 4,482,788 0 80.5 80.5 0.0
2012-Jul-09 Mon ### ### ### ### 36.0 36.0 0.0
2012-Jul-06 Fri ### ### ### ### 4,724,970 0 ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### 3.345 ### ### ### ### 0.0
2012-Jul-03 Tue 3.29 ### 3.29 ### ### ### 0.0
2012-Jul-02 Mon ### ### 3.29 ### 72.9 72.9 0.0
2012-Jun-29 Fri 3.27 ### 3.24 3.29 ### ### ###
2012-Jun-28 Thu 3.27 ### 3.25 3.26 ### ### 0.2
2012-Jun-27 Wed 3.22 3.28 3.21 3.25 7,671,920 24,895,380 75.1 75.1 0.2
2012-Jun-26 Tue 3.21 3.24 ### 3.22 79.7 79.7 0.2
2012-Jun-25 Mon 3.2 3.21 ### 3.2 80.8 80.8 0.2
2012-Jun-22 Fri ### 3.22 ### 3.21 ### ### ###
2012-Jun-21 Thu 3.22 3.23 3.2 3.2 8,958,550 ### 33.9 33.9 0.2
2012-Jun-20 Wed 3.22 3.22 ### 3.22 76.4 76.4 0.2
2012-Jun-19 Tue 3.2 3.21 ### 3.2 5,694,325 ### 74.0 74.0 0.2
2012-Jun-18 Mon 3.22 3.22 ### 3.2 22.7 22.7 0.2
2012-Jun-15 Fri 3.22 3.22 ### ### 24.7 24.7 0.0
2012-Jun-14 Thu 3.21 3.22 3.2 3.21 2,075,851 6,663,481 76.4 76.4 ###
2012-Jun-13 Wed 3.22 3.25 3.2 3.21 5,115,585 ### 36.0 36.0 ###
2012-Jun-12 Tue 3.25 3.27 ### 3.22 6,797,651 11,114,159 ### ### 0.2
2012-Jun-08 Fri 3.29 ### 3.23 3.23 ### ### ###
2012-Jun-07 Thu 3.27 ### 3.27 ### 83.9 83.9 0.0
2012-Jun-06 Wed 3.23 3.28 3.22 3.28 79.3 79.3 0.2
2012-Jun-05 Tue 3.25 3.25 3.21 3.21 4,187,485 13,525,576 ### ### ###
2012-Jun-04 Mon 3.25 3.25 3.21 3.21 5,151,554 ### 32.8 32.8 ###
2012-Jun-01 Fri 3.22 3.27 3.22 3.26 ### ### 0.2
2012-May-31 Thu ### 3.25 ### 3.24 36,929,983 60,011,222 ### ### ###
2012-May-30 Wed ### 3.21 ### 3.2 73.1 73.1 0.2
2012-May-29 Tue 3.2 3.21 ### ### 4,896,743 7,859,272 18.0 18.0 0.0
2012-May-28 Mon 3.2 3.21 ### 3.2 ### ### 0.2
2012-May-25 Fri 3.22 3.22 ### ### 4,195,851 6,755,320 ### ### 0.0
2012-May-24 Thu 3.2 3.23 ### 3.2 76.8 76.8 0.2
2012-May-23 Wed 3.21 3.23 3.2 3.23 ### ### ###
2012-May-22 Tue 3.23 3.25 3.22 3.23 ### ### ###
2012-May-21 Mon ### 3.21 ### ### 83.6 83.6 0.0
2012-May-18 Fri ### 3.21 ### ### ### ### 0.0
2012-May-17 Thu 3.2 3.225 ### 3.22 13,468,247 21,717,548 ### ### 0.2
2012-May-16 Wed ### 3.2 ### ### 16,878,425 27,005,480 39.5 39.5 0.0
2012-May-15 Tue 3.2 3.24 ### 3.24 6,029,424 ### 87.0 87.0 ###
2012-May-14 Mon 3.2 3.225 3.2 3.2 7,791,622 25,030,585 ### ### 0.2
2012-May-11 Fri ### 3.23 ### 3.2 9,986,942 ### 72.6 72.6 0.2
2012-May-10 Thu 3.27 3.27 3.22 3.22 ### ### 0.2
2012-May-09 Wed 3.25 3.27 3.22 3.26 ### ### 0.2
2012-May-08 Tue 3.23 3.24 3.2 3.22 4,207,525 ### 29.2 29.2 0.2
2012-May-07 Mon ### 3.21 ### 3.2 ### ### 0.2
2012-May-04 Fri 3.22 3.28 3.22 3.26 6,777,249 22,026,059 85.3 85.3 0.2
2012-May-03 Thu 3.27 3.29 3.23 3.25 ### ### 0.2
2012-May-02 Wed 3.25 ### 3.25 3.26 ### ### 0.2
2012-May-01 Tue 3.28 ### 3.26 3.28 68.1 68.1 0.2
2012-Apr-30 Mon 3.28 3.28 3.26 3.27 ### ### ###
2012-Apr-27 Fri 3.24 3.28 3.23 3.26 ### ### 0.2
2012-Apr-26 Thu 3.23 3.25 3.21 3.24 9,290,924 30,009,684 ### ### ###
2012-Apr-24 Tue ### 3.23 ### 3.23 83.6 83.6 ###
2012-Apr-23 Mon ### 3.2 ### ### 2,599,583 ### 33.0 33.0 0.0
2012-Apr-20 Fri ### ### ### ### 10,391,483 0 ### ### 0.0
2012-Apr-19 Thu 3.2 3.23 ### ### 17,225,754 ### ### ### 0.0
2012-Apr-18 Wed ### 3.21 ### 3.2 ### ### 0.2
2012-Apr-17 Tue ### ### ### ### 4,301,949 0 76.1 76.1 0.0
2012-Apr-16 Mon ### 3.2 ### ### 75.7 75.7 0.0
2012-Apr-13 Fri ### ### ### ### 9,091,575 0 73.5 73.5 0.0
2012-Apr-12 Thu ### ### ### ### 3,765,850 0 ### ### 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### 5,305,679 0 72.5 72.5 0.0
2012-Apr-03 Tue ### ### ### ### 5,246,687 0 ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 3,939,344 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 11,967,325 0 26.9 26.9 0.0
2012-Mar-29 Thu ### ### ### ### 4,197,246 0 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 73.2 73.2 0.0
2012-Mar-27 Tue ### ### ### ### 25.7 25.7 0.0
2012-Mar-26 Mon ### ### ### ### 5,560,253 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 6,870,179 0 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### ### ### 0.0
2012-Mar-20 Tue ### ### ### ### 76.0 76.0 0.0
2012-Mar-19 Mon ### ### ### ### 76.9 76.9 0.0
2012-Mar-16 Fri ### ### ### ### 20,197,948 0 20.1 20.1 0.0
2012-Mar-15 Thu ### ### ### ### ### ### 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 31.0 31.0 0.0
2012-Mar-09 Fri ### ### ### ### 70.0 70.0 0.0
2012-Mar-08 Thu ### ### ### ### 26.4 26.4 0.0
2012-Mar-07 Wed ### ### ### ### 4,309,143 0 ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 3,765,253 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 3,456,047 0 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 5,135,459 0 ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### 5,668,682 0 ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 6,494,856 0 ### ### 0.0
2012-Feb-23 Thu ### ### ### ### ### ### 0.0
2012-Feb-22 Wed ### ### ### ### 25.2 25.2 0.0
2012-Feb-21 Tue ### ### ### ### 73.1 73.1 0.0
2012-Feb-20 Mon ### ### ### ### 71.6 71.6 0.0
2012-Feb-17 Fri ### ### ### ### 28.9 28.9 0.0
2012-Feb-16 Thu ### ### ### ### 5,226,755 0 ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 7,305,258 0 85.3 85.3 0.0
2012-Feb-14 Tue ### ### ### ### 29.0 29.0 0.0
2012-Feb-13 Mon ### ### ### ### 70.4 70.4 0.0
2012-Feb-10 Fri ### ### ### ### ### ### 0.0
2012-Feb-09 Thu ### ### ### ### 23.1 23.1 0.0
2012-Feb-08 Wed ### ### ### ### 5,012,723 0 18.0 18.0 0.0
2012-Feb-07 Tue ### ### ### ### 11,709,151 0 ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 13,233,856 0 ### ### 0.0
2012-Feb-03 Fri ### 3.045 3 3 19.3 19.3 0.2
2012-Feb-02 Thu ### ### ### ### 28.6 28.6 0.0
2012-Feb-01 Wed ### ### ### ### 6,406,481 0 31.3 31.3 0.0
2012-Jan-31 Tue ### ### ### ### 3,273,040 0 75.6 75.6 0.0
2012-Jan-30 Mon ### ### ### ### 25.3 25.3 0.0
2012-Jan-27 Fri ### ### ### ### 5,231,585 0 24.7 24.7 0.0
2012-Jan-25 Wed ### ### ### ### 80.8 80.8 0.0
2012-Jan-24 Tue ### ### ### ### 31.2 31.2 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 10,165,045 0 ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 4,715,147 0 17.7 17.7 0.0
2012-Jan-18 Wed ### ### ### ### 6,564,174 0 22.4 22.4 0.0
2012-Jan-17 Tue ### 3.2 ### 3.2 5,492,225 ### ### ### 0.2
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri 3.2 3.22 ### ### 9,543,640 ### 23.2 23.2 0.0
2012-Jan-12 Thu ### 3.21 ### 3.2 4,202,055 ### ### ### 0.2
2012-Jan-11 Wed ### ### ### ### 78.2 78.2 0.0
2012-Jan-10 Tue ### ### ### ### 4,447,350 0 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### ### ### 0.0
2012-Jan-06 Fri ### ### ### ### 5,039,527 0 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 27.4 27.4 0.0
2012-Jan-04 Wed ### ### ### ### 64.5 64.5 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 3,132,658 0 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 24.8 24.8 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 3,373,721 0 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 6,830,187 0 77.7 77.7 0.0
2011-Dec-21 Wed ### 3.145 ### ### 6,744,974 10,606,471 25.3 25.3 0.0
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### ### ### 12,289,426 0 43.0 43.0 0.0
2011-Dec-16 Fri 3.22 3.25 3.2 3.2 6,423,371 20,715,371 27.3 27.3 0.2
2011-Dec-15 Thu ### 3.22 ### 3.2 79.4 79.4 0.2
2011-Dec-14 Wed ### 3.245 ### 3.2 72.2 72.2 0.2
2011-Dec-13 Tue ### 3.22 ### 3.2 6,492,176 ### ### ### 0.2
2011-Dec-12 Mon 3.2 3.24 ### 3.22 7,462,781 ### ### ### 0.2
2011-Dec-09 Fri 3.2 3.24 ### ### 7,200,454 ### ### ### 0.0
2011-Dec-08 Thu 3.25 3.25 ### 3.24 6,560,459 10,660,745 32.9 32.9 ###
2011-Dec-07 Wed 3.23 3.27 3.22 3.25 74.5 74.5 0.2
2011-Dec-06 Tue 3.22 3.24 ### 3.22 11,922,055 19,313,729 79.6 79.6 0.2
2011-Dec-05 Mon ### 3.24 ### 3.23 ### ### ###
2011-Dec-02 Fri ### 3.2 ### 3.2 4,503,578 7,205,724 71.2 71.2 0.2
2011-Dec-01 Thu 3.2 3.2 ### ### 3,804,671 6,087,473 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 9,004,727 0 26.3 26.3 0.0
2011-Nov-29 Tue ### ### ### ### 6,364,059 0 87.0 87.0 0.0
2011-Nov-28 Mon ### ### ### ### 23.7 23.7 0.0
2011-Nov-25 Fri ### ### ### ### 79.5 79.5 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 84.9 84.9 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 69.2 69.2 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 72.4 72.4 0.0
2011-Nov-14 Mon ### ### ### ### 9,553,287 0 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### 72.5 72.5 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 2,590,854 0 27.7 27.7 0.0
2011-Nov-04 Fri ### 3.145 ### ### 6,697,323 10,531,540 70.1 70.1 0.0
2011-Nov-03 Thu ### ### ### ### ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 21.4 21.4 0.0
2011-Nov-01 Tue ### ### ### ### 2,988,940 0 ### ### 0.0
2011-Oct-31 Mon ### 3.185 ### ### ### ### 0.0
2011-Oct-28 Fri ### ### ### ### 9,373,125 0 ### ### 0.0
2011-Oct-27 Thu ### 3.24 ### 3.22 ### ### 0.2
2011-Oct-26 Wed ### 3.21 ### 3.2 6,084,285 9,765,277 75.7 75.7 0.2
2011-Oct-25 Tue 3.2 3.22 ### ### 7,890,472 12,703,659 37.1 37.1 0.0
2011-Oct-24 Mon ### ### ### ### 73.1 73.1 0.0
2011-Oct-21 Fri ### ### ### ### 74.0 74.0 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### 3.125 ### ### 9,290,688 ### 31.7 31.7 0.0
2011-Oct-18 Tue ### ### ### ### 4,629,926 0 38.8 38.8 0.0
2011-Oct-17 Mon ### ### ### ### 6,053,448 0 ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 71.1 71.1 0.0
2011-Oct-13 Thu ### ### ### ### 21,308,984 0 30.7 30.7 0.0
2011-Oct-12 Wed ### ### ### ### 31.6 31.6 0.0
2011-Oct-11 Tue ### ### ### ### 6,486,325 0 24.2 24.2 0.0
2011-Oct-10 Mon ### ### ### ### 5,681,157 0 62.6 62.6 0.0
2011-Oct-07 Fri ### 3.2 ### ### 17.4 17.4 0.0
2011-Oct-06 Thu ### ### ### ### 5,405,923 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 15,062,150 0 ### ### 0.0
2011-Oct-03 Mon ### ### ### ### 9,899,547 0 83.3 83.3 0.0
2011-Sep-30 Fri ### 3.22 ### ### 15,344,282 ### ### ### 0.0
2011-Sep-29 Thu ### 3.2 ### ### ### ### 0.0
2011-Sep-28 Wed ### 3.21 ### 3.21 9,453,720 15,173,220 ### ### ###
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 3,191,551 0 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 5,292,478 0 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### 11,113,847 0 79.6 79.6 0.0
2011-Sep-20 Tue ### ### ### ### 39.3 39.3 0.0
2011-Sep-19 Mon ### ### ### ### 3,050,129 0 41.4 41.4 0.0
2011-Sep-16 Fri ### 3.2 ### ### 10,829,383 ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 77.2 77.2 0.0
2011-Sep-14 Wed ### ### ### ### 9,673,726 0 86.5 86.5 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### ### ### 90.9 90.9 0.0
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 6,975,841 0 ### ### 0.0
2011-Sep-07 Wed ### ### ### ### 7,627,488 0 ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 8,097,774 0 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 6,527,226 0 81.0 81.0 0.0
2011-Sep-02 Fri ### ### ### ### 5,756,745 0 81.1 81.1 0.0
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### ### ### 0.0
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### ### 3 6,262,028 0 71.3 71.3 0.2
2011-Aug-24 Wed ### ### ### ### 40.9 40.9 0.0
2011-Aug-23 Tue ### ### 2.89 ### 9,581,875 ### ### ### 0.0
2011-Aug-22 Mon ### ### ### ### ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 39.4 39.4 0.0
2011-Aug-18 Thu ### ### ### ### 9,105,058 0 16.9 16.9 0.0
2011-Aug-17 Wed ### ### 3 ### 88.3 88.3 0.0
2011-Aug-16 Tue ### ### ### ### 80.4 80.4 0.0
2011-Aug-15 Mon ### 3 2.88 ### 5,847,988 17,193,084 77.3 77.3 0.0
2011-Aug-12 Fri 2.82 ### 2.79 2.84 70.0 70.0 0.2
2011-Aug-11 Thu 2.79 2.87 2.74 2.78 19.8 19.8 0.2
2011-Aug-10 Wed 2.74 2.8 ### 2.71 ### ### ###
2011-Aug-09 Tue 2.58 2.75 2.58 2.71 68.6 68.6 ###
2011-Aug-08 Mon 2.7 2.8 ### 2.77 ### ### 0.2
2011-Aug-05 Fri 2.85 2.86 2.8 2.83 10,374,845 ### ### ### 0.2
2011-Aug-04 Thu ### ### ### ### 9,615,244 0 ### ### 0.0
2011-Aug-03 Wed ### 3 ### ### 77.2 77.2 0.0
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon 3 ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 6,976,478 0 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### 3 ### 4,354,278 ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 6,259,743 0 ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 6,717,458 0 21.1 21.1 0.0
2011-Jul-20 Wed ### ### ### ### 9,398,358 0 ### ### 0.0
2011-Jul-19 Tue ### ### 3 3 4,551,958 ### ### ### 0.2
2011-Jul-18 Mon ### ### ### ### 6,041,344 0 26.0 26.0 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 33.1 33.1 0.0
2011-Jul-13 Wed ### ### ### ### 25.3 25.3 0.0
2011-Jul-12 Tue ### ### ### ### 10,598,688 0 ### ### 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 7,707,043 0 ### ### 0.0
2011-Jul-07 Thu ### ### ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 22.6 22.6 0.0
2011-Jul-05 Tue ### ### ### ### ### ### 0.0
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 9,994,645 0 ### ### 0.0
2011-Jun-30 Thu ### ### ### ### 10,187,782 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 11,090,625 0 31.0 31.0 0.0
2011-Jun-27 Mon ### ### ### ### 3,600,479 0 83.3 83.3 0.0
2011-Jun-24 Fri ### 3.22 ### ### 19,087,223 30,730,429 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 4,002,552 0 79.8 79.8 0.0
2011-Jun-22 Wed ### ### ### ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 2,678,243 0 ### ### 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 6,762,457 0 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 42.5 42.5 0.0
2011-Jun-15 Wed ### ### ### ### 6,746,782 0 83.5 83.5 0.0
2011-Jun-14 Tue ### ### ### ### 3,741,383 0 79.9 79.9 0.0
2011-Jun-10 Fri ### ### ### ### 32.7 32.7 0.0
2011-Jun-09 Thu ### ### ### ### 4,876,188 0 24.7 24.7 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 77.5 77.5 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 38.5 38.5 0.0
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue ### ### ### ### 15,293,976 0 ### ### 0.0
2011-May-30 Mon ### ### ### ### 5,813,271 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### 6,476,178 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### 13,736,659 0 80.0 80.0 0.0
2011-May-25 Wed ### ### ### ### 10,112,975 0 ### ### 0.0
2011-May-24 Tue ### ### ### ### 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### 9,289,044 0 37.9 37.9 0.0
2011-May-20 Fri ### ### ### ### 10,187,047 0 ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 10,684,951 0 70.3 70.3 0.0
2011-May-17 Tue ### ### ### ### 10,548,825 0 ### ### 0.0
2011-May-16 Mon ### ### ### ### 85.5 85.5 0.0
2011-May-13 Fri ### ### ### ### 9,813,524 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed ### ### ### ### 9,547,575 0 ### ### 0.0
2011-May-10 Tue ### ### ### ### 8,199,248 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### 23.4 23.4 0.0
2011-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2011-May-05 Thu ### ### ### ### 19,728,057 0 18.5 18.5 0.0
2011-May-04 Wed ### ### ### ### 15,620,759 0 26.3 26.3 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 6,114,289 0 ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 13,844,829 0 84.3 84.3 0.0
2011-Apr-28 Thu ### ### ### ### 9,634,671 0 32.9 32.9 0.0
2011-Apr-27 Wed ### 3.21 ### ### 41.3 41.3 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 6,643,848 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 84.0 84.0 0.0
2011-Apr-18 Mon ### ### ### ### 19.3 19.3 0.0
2011-Apr-15 Fri ### ### ### ### 34.8 34.8 0.0
2011-Apr-14 Thu ### ### ### ### 7,911,342 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### ### ### 0.0
2011-Apr-12 Tue ### ### ### ### 9,308,254 0 30.1 30.1 0.0
2011-Apr-11 Mon ### ### ### ### 8,714,275 0 29.3 29.3 0.0
2011-Apr-08 Fri ### ### ### ### 15,262,443 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 7,264,474 0 32.4 32.4 0.0
2011-Apr-06 Wed ### ### ### ### 14,072,242 0 ### ### 0.0
2011-Apr-05 Tue ### 3.2 ### ### 12,778,872 ### 26.7 26.7 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 5,736,854 0 25.8 25.8 0.0
2011-Mar-31 Thu ### ### ### ### 6,556,977 0 72.4 72.4 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 11,054,673 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 8,602,073 0 ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### 3 ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### ### 13,716,646 0 ### ### 0.0
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 18,091,072 0 20.1 20.1 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### 3 ### ### ### ### 0.0
2011-Mar-15 Tue 3 ### ### ### 68.3 68.3 0.0
2011-Mar-14 Mon ### ### 3 ### 8,525,680 12,788,520 78.2 78.2 0.0
2011-Mar-11 Fri ### ### ### ### 8,048,327 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 73.4 73.4 0.0
2011-Mar-07 Mon ### ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 7,754,457 0 ### ### 0.0
2011-Mar-03 Thu ### ### 3 ### ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 8,776,985 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 10,208,421 0 32.0 32.0 0.0
2011-Feb-28 Mon ### ### ### ### 7,986,150 0 ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 78.0 78.0 0.0
2011-Feb-24 Thu ### ### ### ### 7,983,451 0 ### ### 0.0
2011-Feb-23 Wed ### ### ### ### 5,554,153 0 ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 36.3 36.3 0.0
2011-Feb-18 Fri ### ### ### ### 5,587,776 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 79.5 79.5 0.0
2011-Feb-16 Wed ### ### ### ### 34.9 34.9 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 5,478,776 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 4,594,148 0 27.9 27.9 0.0
2011-Feb-10 Thu ### ### ### ### ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 29.8 29.8 0.0
2011-Feb-08 Tue ### ### ### ### 6,042,478 0 ### ### 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 16,243,947 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### 7,452,628 0 77.5 77.5 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 6,367,451 0 81.0 81.0 0.0
2011-Jan-24 Mon 2.87 ### 2.86 ### 8,033,045 11,487,254 ### ### 0.0
2011-Jan-21 Fri 2.89 ### 2.84 2.85 7,330,676 10,409,559 ### ### ###
2011-Jan-20 Thu ### ### 2.89 2.89 25.5 25.5 ###
2011-Jan-19 Wed ### ### ### ### 7,266,375 0 ### ### 0.0
2011-Jan-18 Tue 2.89 ### 2.89 ### 5,061,484 7,313,844 ### ### 0.0
2011-Jan-17 Mon ### ### 2.89 2.89 5,646,679 8,159,451 ### ### ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### ### 70.9 70.9 0.0
2011-Jan-11 Tue ### ### 2.88 ### ### ### 0.0
2011-Jan-10 Mon ### ### 2.88 ### ### ### 0.0
2011-Jan-07 Fri 2.89 ### 2.88 ### 78.6 78.6 0.0
2011-Jan-06 Thu ### ### 2.87 2.88 20.0 20.0 0.2
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 31.8 31.8 0.0
2010-Dec-31 Fri ### ### ### ### 6,427,170 0 72.3 72.3 0.0
2010-Dec-30 Thu ### ### ### ### 68.2 68.2 0.0
2010-Dec-29 Wed ### ### ### ### 5,341,858 0 ### ### 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### 2.89 ### 77.2 77.2 0.0
2010-Dec-22 Wed ### ### 2.88 2.89 28.4 28.4 ###
2010-Dec-21 Tue ### ### ### ### 32.1 32.1 0.0
2010-Dec-20 Mon ### ### ### ### 9,596,247 0 41.2 41.2 0.0
2010-Dec-17 Fri ### ### ### ### ### ### 0.0
2010-Dec-16 Thu ### ### 2.89 ### ### ### 0.0
2010-Dec-15 Wed 2.83 ### 2.83 2.89 ### ### ###
2010-Dec-14 Tue 2.86 2.86 2.81 2.82 ### ### ###
2010-Dec-13 Mon 2.89 2.89 2.82 2.84 22.1 22.1 0.2
2010-Dec-10 Fri 2.82 2.88 2.82 2.88 14,492,050 41,302,342 ### ### 0.2
2010-Dec-09 Thu 2.79 2.83 2.78 2.82 76.0 76.0 ###
2010-Dec-08 Wed 2.77 2.79 2.77 2.78 ### ### 0.2
2010-Dec-07 Tue 2.78 2.79 2.76 2.77 ### ### 0.2
2010-Dec-06 Mon 2.79 2.8 2.77 2.77 27.5 27.5 0.2
2010-Dec-03 Fri 2.8 2.8 2.78 2.8 ### ### 0.2
2010-Dec-02 Thu 2.77 2.79 2.77 2.78 64.9 64.9 0.2
2010-Dec-01 Wed 2.78 2.78 2.75 2.76 7,495,385 ### ### ### 0.2
2010-Nov-30 Tue 2.81 2.81 2.77 2.78 6,309,753 ### 30.7 30.7 0.2
2010-Nov-29 Mon 2.78 2.8 2.76 2.8 74.8 74.8 0.2
2010-Nov-26 Fri 2.81 2.81 2.77 2.79 ### ### ###
2010-Nov-25 Thu 2.8 2.83 2.8 2.81 70.4 70.4 ###
2010-Nov-24 Wed 2.8 2.82 2.77 2.78 8,284,989 23,156,544 ### ### 0.2
2010-Nov-23 Tue 2.84 2.86 2.81 2.82 12,060,758 34,192,248 ### ### ###
2010-Nov-22 Mon 2.84 2.85 2.82 2.84 7,128,487 ### ### ### 0.2
2010-Nov-19 Fri 2.8 2.83 2.8 2.82 5,103,028 14,365,023 78.8 78.8 ###
2010-Nov-18 Thu 2.79 2.81 2.78 2.79 12,277,856 ### 65.2 65.2 ###
2010-Nov-17 Wed 2.79 2.8 2.77 2.79 8,332,046 23,204,748 ### ### ###
2010-Nov-16 Tue 2.77 2.82 2.77 2.82 85.8 85.8 ###
2010-Nov-15 Mon 2.77 2.79 2.76 2.77 15,428,151 ### ### ### 0.2
2010-Nov-12 Fri 2.78 2.8 2.76 2.78 6,586,749 ### ### ### 0.2
2010-Nov-11 Thu 2.76 2.8 2.76 2.8 ### ### 0.2
2010-Nov-10 Wed 2.79 2.8 2.76 2.76 18,719,775 52,040,974 32.1 32.1 0.2
2010-Nov-09 Tue 2.77 2.81 2.77 2.79 75.5 75.5 ###
2010-Nov-08 Mon 2.81 2.81 2.76 2.77 26.2 26.2 0.2
2010-Nov-05 Fri 2.81 2.81 2.78 2.81 65.9 65.9 ###
2010-Nov-04 Thu 2.78 2.79 2.77 2.78 8,138,088 22,623,884 ### ### 0.2
2010-Nov-03 Wed 2.75 2.79 2.73 2.77 19,318,954 ### 73.8 73.8 0.2
2010-Nov-02 Tue 2.79 2.83 2.77 2.77 15,493,757 ### ### ### 0.2
2010-Nov-01 Mon 2.8 2.83 2.79 2.79 13,992,888 ### ### ### ###
2010-Oct-29 Fri 2.83 2.83 2.77 2.79 17,569,184 ### ### ### ###
2010-Oct-28 Thu 2.83 2.86 2.82 2.82 21,581,279 ### ### ### ###
2010-Oct-27 Wed 2.79 2.85 2.79 2.83 85.7 85.7 0.2
2010-Oct-26 Tue 2.88 2.89 2.82 2.85 17,038,544 48,645,043 28.1 28.1 ###
2010-Oct-25 Mon ### ### ### ### 60.2 60.2 0.0
2010-Oct-22 Fri 2.88 ### 2.88 ### ### ### 0.0
2010-Oct-21 Thu ### ### 2.89 ### 8,713,141 12,590,488 30.5 30.5 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 4,947,253 0 76.2 76.2 0.0
2010-Oct-18 Mon ### ### ### ### 4,221,141 0 36.5 36.5 0.0
2010-Oct-15 Fri ### 3 ### 3 80.3 80.3 0.2
2010-Oct-14 Thu ### ### ### ### 7,325,584 0 ### ### 0.0
2010-Oct-13 Wed 2.89 ### 2.88 ### 74.6 74.6 0.0
2010-Oct-12 Tue ### ### 2.87 2.88 38.6 38.6 0.2
2010-Oct-11 Mon ### ### 2.89 ### 8,268,276 11,947,658 26.6 26.6 0.0
2010-Oct-08 Fri ### ### ### ### 6,108,175 0 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 5,961,228 0 71.6 71.6 0.0
2010-Oct-06 Wed ### ### ### ### 28.1 28.1 0.0
2010-Oct-05 Tue ### ### 2.87 ### 9,877,170 ### 77.0 77.0 0.0
2010-Oct-04 Mon ### ### ### ### 22.0 22.0 0.0
2010-Oct-01 Fri ### ### 2.89 ### 5,084,273 7,346,774 ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### ### ### 4,915,343 0 36.7 36.7 0.0
2010-Sep-28 Tue ### ### ### ### 3,334,123 0 ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 5,828,326 0 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 8,622,487 0 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### 30.3 30.3 0.0
2010-Sep-21 Tue ### 3 ### ### 4,577,840 ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 10,547,747 0 64.1 64.1 0.0
2010-Sep-16 Thu ### ### ### ### 11,945,442 0 ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 13,106,372 0 ### ### 0.0
2010-Sep-14 Tue ### ### ### ### 11,023,171 0 21.8 21.8 0.0
2010-Sep-13 Mon ### ### ### ### 26.1 26.1 0.0
2010-Sep-10 Fri ### ### ### ### 21.5 21.5 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 6,065,926 0 73.9 73.9 0.0
2010-Sep-07 Tue ### ### ### ### 19.1 19.1 0.0
2010-Sep-06 Mon ### ### ### ### 17,985,128 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 71.0 71.0 0.0
2010-Sep-02 Thu ### ### ### ### 4,449,079 0 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 25.8 25.8 0.0
2010-Aug-30 Mon ### ### ### ### 8,024,378 0 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### ### ### 0.0
2010-Aug-25 Wed 3 ### ### 3 14,715,583 0 ### ### 0.2
2010-Aug-24 Tue ### ### ### ### 89.3 89.3 0.0
2010-Aug-23 Mon ### ### 2.86 ### 74.6 74.6 0.0
2010-Aug-20 Fri ### ### ### ### 6,996,247 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 5,257,524 0 ### ### 0.0
2010-Aug-18 Wed 2.89 ### 2.86 ### 8,532,127 12,200,941 81.5 81.5 0.0
2010-Aug-17 Tue 2.84 2.87 2.84 2.87 72.1 72.1 ###
2010-Aug-16 Mon 2.85 2.87 2.83 2.86 4,083,549 ### 68.4 68.4 0.2
2010-Aug-13 Fri 2.88 2.89 2.85 2.87 18.7 18.7 ###
2010-Aug-12 Thu 2.87 2.88 2.81 2.87 70.9 70.9 ###
2010-Aug-11 Wed ### ### 2.88 2.88 27.8 27.8 0.2
2010-Aug-10 Tue ### ### 2.88 ### 7,364,189 ### ### ### 0.0
2010-Aug-09 Mon 2.87 ### 2.86 ### ### ### 0.0
2010-Aug-06 Fri ### ### 2.89 2.89 20.1 20.1 ###
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### 31.3 31.3 0.0
2010-Aug-03 Tue ### ### 2.89 ### 8,393,985 ### 31.2 31.2 0.0
2010-Aug-02 Mon 2.86 ### 2.86 2.89 73.3 73.3 ###
2010-Jul-30 Fri ### ### 2.85 2.86 ### ### 0.2
2010-Jul-29 Thu ### ### ### ### ### ### 0.0
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 9,498,884 0 15.5 15.5 0.0
2010-Jul-23 Fri ### ### ### ### 14,458,247 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 5,323,183 0 24.2 24.2 0.0
2010-Jul-21 Wed ### 3 ### ### 26.9 26.9 0.0
2010-Jul-20 Tue ### ### ### ### 6,727,079 0 74.9 74.9 0.0
2010-Jul-19 Mon ### ### 2.89 ### 2,976,687 ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 1,908,775 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### 2,544,642 0 ### ### 0.0
2010-Jul-14 Wed ### 3 ### ### 7,941,645 ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 18,813,125 0 ### ### 0.0
2010-Jul-12 Mon 2.89 ### 2.88 ### 80.9 80.9 0.0
2010-Jul-09 Fri ### ### 2.87 ### 23.1 23.1 0.0
2010-Jul-08 Thu 2.89 ### 2.88 ### ### ### 0.0
2010-Jul-07 Wed 2.89 2.89 2.83 2.87 33.5 33.5 ###
2010-Jul-06 Tue 2.76 2.85 2.73 2.85 10,328,523 28,816,579 ### ### ###
2010-Jul-05 Mon 2.84 2.84 2.76 2.78 17.3 17.3 0.2
2010-Jul-02 Fri 2.81 2.84 2.76 2.83 8,200,757 ### ### ### 0.2
2010-Jul-01 Thu 2.8 2.85 2.79 2.8 8,114,572 ### ### ### 0.2
2010-Jun-30 Wed 2.82 2.84 2.8 2.81 9,574,471 ### 30.5 30.5 ###
2010-Jun-29 Tue 2.84 ### 2.84 2.89 8,829,024 ### ### ### ###
2010-Jun-28 Mon ### ### 2.86 2.86 34.3 34.3 0.2
2010-Jun-25 Fri 2.88 ### 2.84 ### 79.0 79.0 0.0
2010-Jun-24 Thu ### ### 2.88 ### ### ### 0.0
2010-Jun-23 Wed 2.88 ### 2.88 2.89 7,208,252 10,379,882 81.1 81.1 ###
2010-Jun-22 Tue 2.89 ### 2.89 ### 16,294,355 23,545,342 86.7 86.7 0.0
2010-Jun-21 Mon ### ### 2.89 ### 11,024,472 ### 27.9 27.9 0.0
2010-Jun-18 Fri ### ### 2.89 2.89 17.2 17.2 ###
2010-Jun-17 Thu ### ### ### ### 18,907,442 0 31.8 31.8 0.0
2010-Jun-16 Wed ### ### ### ### 29.8 29.8 0.0
2010-Jun-15 Tue 2.83 ### 2.76 ### 15,927,678 ### 88.1 88.1 0.0
2010-Jun-11 Fri 2.87 2.89 2.77 2.78 ### ### 0.2
2010-Jun-10 Thu 2.8 2.88 2.79 2.85 24,278,528 68,829,626 ### ### ###
2010-Jun-09 Wed ### 2.75 ### 2.74 ### ### 0.2
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### 2.56 ### ### ### 0.0
2010-Jun-04 Fri ### 2.71 ### ### 6,724,842 ### ### ### 0.0
2010-Jun-03 Thu ### 2.71 ### 2.71 85.0 85.0 ###
2010-Jun-02 Wed 2.54 ### 2.53 ### 91.2 91.2 0.0
2010-Jun-01 Tue ### ### 2.55 2.57 10,173,053 12,970,642 ### ### ###
2010-May-31 Mon ### ### ### ### 7,868,849 0 26.3 26.3 0.0
2010-May-28 Fri 2.57 ### 2.57 ### 6,662,685 8,561,550 ### ### 0.0
2010-May-27 Thu 2.56 ### 2.52 2.58 ### ### 0.2
2010-May-26 Wed ### ### 2.55 ### 37.3 37.3 0.0
2010-May-11 Tue ### 0.57 0.56 ### 46,153,571 ### 82.4 82.4 0.0
2010-May-10 Mon 0.555 0.56 0.545 0.56 31,557,571 17,435,557 54.9 54.9 ###
2010-May-07 Fri 0.54 0.555 0.525 0.545 61,997,556 33,478,680 56.5 56.5 0.0
2010-May-06 Thu 0.57 0.57 0.55 0.555 49,854,574 ### 23.0 23.0 ###
2010-May-05 Wed 0.575 0.58 ### 0.57 30.9 30.9 ###
2010-May-04 Tue ### ### 0.585 0.585 ### ### ###
2010-May-03 Mon 0.58 ### 0.58 ### 47,138,086 13,670,044 89.6 89.6 0.0
2010-Apr-30 Fri 0.585 0.59 0.58 0.585 ### ### ###
2010-Apr-29 Thu 0.58 0.585 0.575 0.58 77.8 77.8 ###
2010-Apr-28 Wed 0.575 0.58 0.57 0.575 69.0 69.0 ###
2010-Apr-27 Tue 0.585 0.59 0.575 0.585 85,588,588 49,855,352 ### ### ###
2010-Apr-23 Fri 0.57 0.585 0.57 0.575 77.2 77.2 ###
2010-Apr-22 Thu 0.57 0.575 ### 0.575 80.2 80.2 ###
2010-Apr-21 Wed 0.575 0.585 ### 0.575 ### ### ###
2010-Apr-20 Tue 0.585 0.59 0.57 0.58 45,263,070 26,252,580 ### ### ###
2010-Apr-19 Mon 0.585 0.59 0.58 0.585 76.1 76.1 ###
2010-Apr-16 Fri ### ### 0.59 0.59 ### ### 0.0
2010-Apr-15 Thu 0.585 ### 0.585 ### 82.9 82.9 0.0
2010-Apr-14 Wed 0.575 0.585 ### 0.585 80.0 80.0 ###
2010-Apr-13 Tue 0.575 0.58 0.57 0.57 48,786,072 ### 37.1 37.1 ###
2010-Apr-12 Mon 0.58 0.585 0.575 0.58 67.6 67.6 ###
2010-Apr-09 Fri 0.585 0.585 0.575 0.58 24.7 24.7 ###
2010-Apr-08 Thu 0.575 0.585 0.575 0.58 ### ### ###
2010-Apr-07 Wed 0.585 ### 0.57 0.575 85,741,542 ### ### ### ###
2010-Apr-06 Tue 0.585 ### 0.585 0.59 49,801,929 ### ### ### 0.0
2010-Apr-01 Thu 0.58 0.585 0.575 0.585 ### ### ###
2010-Mar-31 Wed 0.575 0.585 0.575 0.575 71,072,375 41,221,977 72.0 72.0 ###
2010-Mar-30 Tue ### 0.58 ### 0.575 ### ### ###
2010-Mar-29 Mon ### 0.57 0.56 ### 0.0
2010-Mar-26 Fri 0.555 ### 0.55 ### 82.5 82.5 0.0
2010-Mar-25 Thu ### 0.57 0.555 0.555 ### ### ###
2010-Mar-24 Wed 0.57 0.575 0.56 ### 60,138,359 ### ### ### 0.0
2010-Mar-23 Tue 0.57 0.575 ### 0.57 70.1 70.1 ###
2010-Mar-22 Mon ### 0.57 0.56 0.57 ### ### ###
2010-Mar-19 Fri 0.57 0.575 0.56 0.56 94,789,548 ### ### ### ###
2010-Mar-18 Thu 0.56 0.575 0.555 0.57 81.6 81.6 ###
2010-Mar-17 Wed 0.575 0.575 0.56 0.56 14.3 14.3 ###
2010-Mar-16 Tue ### 0.575 0.56 0.57 38,561,089 ### 79.4 79.4 ###
2010-Mar-15 Mon 0.57 0.575 0.56 0.56 26.9 26.9 ###
2010-Mar-12 Fri 0.58 0.58 ### 0.57 ### ### ###
2010-Mar-11 Thu 0.58 0.585 0.575 0.575 27,084,685 ### ### ### ###
2010-Mar-10 Wed 0.59 ### 0.575 0.575 14.3 14.3 ###
2010-Mar-09 Tue ### ### 0.59 ### ### ### 0.0
2010-Mar-08 Mon ### ### 0.59 ### 71.3 71.3 0.0
2010-Mar-05 Fri 0.59 ### 0.585 ### 26,678,381 7,803,426 74.7 74.7 0.0
2010-Mar-04 Thu 0.585 0.585 0.575 0.585 25,029,674 ### 74.0 74.0 ###
2010-Mar-03 Wed 0.585 0.585 0.575 0.58 58,526,723 ### ### ### ###
2010-Mar-02 Tue 0.585 0.59 0.575 0.585 75.1 75.1 ###
2010-Mar-01 Mon 0.575 0.585 0.57 0.58 ### ### ###
2010-Feb-26 Fri 0.58 0.585 ### 0.575 99,144,043 ### 31.0 31.0 ###
2010-Feb-25 Thu ### ### 0.58 0.58 54,940,457 ### ### ### ###
2010-Feb-24 Wed ### ### 0.585 0.59 29.3 29.3 0.0
2010-Feb-23 Tue ### ### 0.585 ### 70,458,085 20,608,989 70.6 70.6 0.0
2010-Feb-22 Mon ### ### 0.59 ### 33,545,657 ### 20.5 20.5 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu 0.59 ### 0.58 ### 88.9 88.9 0.0
2010-Feb-17 Wed 0.58 0.59 0.58 0.59 32,003,670 18,722,146 ### ### 0.0
2010-Feb-16 Tue 0.575 0.58 0.575 0.58 15,153,084 ### 80.9 80.9 ###
2010-Feb-15 Mon 0.58 0.58 0.57 0.57 23.4 23.4 ###
2010-Feb-12 Fri 0.585 0.59 0.575 0.58 32,396,853 ### ### ### ###
2010-Feb-11 Thu 0.58 0.585 0.575 0.585 23,197,141 13,454,341 66.7 66.7 ###
2010-Feb-10 Wed 0.575 ### 0.575 0.585 ### ### ###
2010-Feb-09 Tue 0.57 0.585 ### 0.57 48,365,241 ### ### ### ###
2010-Feb-08 Mon ### ### 0.58 0.58 17.7 17.7 ###
2010-Feb-05 Fri ### ### 0.58 ### 70,356,378 20,403,349 28.1 28.1 0.0
2010-Feb-04 Thu ### ### ### ### 47,513,259 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 82.5 82.5 0.0
2010-Feb-02 Tue 0.58 ### 0.575 ### 54,288,141 15,607,840 ### ### 0.0
2010-Feb-01 Mon 0.575 0.575 ### 0.57 49,286,381 ### 51.9 51.9 ###
2010-Jan-29 Fri 0.57 0.58 ### 0.57 82,953,373 24,056,478 80.2 80.2 ###
2010-Jan-28 Thu 0.57 0.575 0.56 0.57 85,799,827 ### ### ### ###
2010-Jan-27 Wed 0.555 0.575 0.55 0.57 93.7 93.7 ###
2010-Jan-25 Mon 0.545 ### 0.545 0.55 37,483,683 ### ### ### ###
2010-Jan-22 Fri 0.56 ### 0.55 0.555 49,116,477 ### ### ### ###
2010-Jan-21 Thu 0.575 0.575 ### 0.57 62,257,147 17,898,929 36.5 36.5 ###
2010-Jan-20 Wed 0.59 0.59 0.58 0.58 18,705,229 10,942,558 27.0 27.0 ###
2010-Jan-19 Tue ### ### 0.58 0.58 26,210,487 7,601,041 ### ### ###
2010-Jan-18 Mon 0.585 ### 0.585 ### ### ### 0.0
2010-Jan-15 Fri 0.585 0.59 0.585 0.59 ### ### 0.0
2010-Jan-14 Thu ### ### 0.585 0.585 30,443,077 ### 20.0 20.0 ###
2010-Jan-13 Wed 0.59 ### 0.585 0.585 19,716,642 ### ### ### ###
2010-Jan-12 Tue ### ### 0.59 0.59 13.3 13.3 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### 0.625 ### ### 25,983,642 8,119,888 16.8 16.8 0.0
2010-Jan-07 Thu ### 0.625 ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 40,940,356 0 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 24.6 24.6 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### 0.59 ### 72.0 72.0 0.0
2009-Dec-29 Tue 0.585 ### 0.585 0.59 13,176,475 ### ### ### 0.0
2009-Dec-24 Thu 0.59 0.59 0.575 0.585 19.0 19.0 ###
2009-Dec-23 Wed 0.58 ### 0.58 ### 84.7 84.7 0.0
2009-Dec-22 Tue 0.58 0.58 0.57 0.58 23,236,255 13,360,846 67.9 67.9 ###
2009-Dec-21 Mon 0.59 ### 0.57 0.57 48,014,974 ### 12.8 12.8 ###
2009-Dec-18 Fri 0.58 ### 0.575 0.58 45,765,144 13,157,478 ### ### ###
2009-Dec-17 Thu 0.56 0.59 0.56 0.59 87,239,881 ### 94.9 94.9 0.0
2009-Dec-16 Wed 0.57 0.585 ### ### 30.8 30.8 0.0
2009-Dec-15 Tue 0.57 ### ### 0.57 68.7 68.7 ###
2009-Dec-14 Mon 0.56 ### 0.545 0.56 ### ### ###
2009-Dec-11 Fri ### 0.57 0.55 0.555 49,268,046 ### ### ### ###
2009-Dec-10 Thu 0.575 0.58 0.55 ### 54,817,753 ### ### ### 0.0
2009-Dec-09 Wed 0.575 0.58 0.57 0.575 ### ### ###
2009-Dec-08 Tue 0.575 0.585 0.575 0.585 21,614,248 ### ### ### ###
2009-Dec-07 Mon 0.585 0.585 ### 0.575 34,363,542 ### 31.4 31.4 ###
2009-Dec-04 Fri 0.585 0.59 0.575 0.58 28,771,489 ### ### ### ###
2009-Dec-03 Thu 0.585 ### 0.585 0.585 ### ### ###
2009-Dec-02 Wed ### ### 0.585 0.585 ### ### ###
2009-Dec-01 Tue 0.59 ### 0.585 ### ### ### 0.0
2009-Nov-30 Mon ### ### 0.585 ### ### ### 0.0
2009-Nov-27 Fri 0.58 0.585 0.57 0.58 34,819,527 20,108,276 79.7 79.7 ###
2009-Nov-26 Thu ### ### 0.59 0.59 14.1 14.1 0.0
2009-Nov-25 Wed ### ### ### ### 21.9 21.9 0.0
2009-Nov-24 Tue ### ### ### ### 33,167,174 0 ### ### 0.0
2009-Nov-23 Mon ### 0.645 ### 0.625 19.6 19.6 0.0
2009-Nov-20 Fri ### 0.655 ### ### 17.0 17.0 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed 0.655 0.655 0.645 ### 44,959,457 29,223,647 32.6 32.6 0.0
2009-Nov-17 Tue 0.655 ### ### ### 39,397,645 0 ### ### 0.0
2009-Nov-16 Mon 0.655 ### 0.645 ### 47,608,849 15,353,853 ### ### 0.0
2009-Nov-13 Fri ### ### 0.625 0.645 82.9 82.9 ###
2009-Nov-12 Thu 0.645 0.655 ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### 0.645 74,396,543 0 ### ### ###
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon ### ### 0.59 ### 73.5 73.5 0.0
2009-Nov-06 Fri ### ### 0.58 ### 58,113,674 ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### 0.57 0.575 41,225,053 11,749,140 11.9 11.9 ###
2009-Nov-04 Wed ### ### 0.585 ### 80,947,329 ### 18.6 18.6 0.0
2009-Nov-03 Tue ### ### ### ### 41,031,256 0 ### ### 0.0
2009-Nov-02 Mon ### 0.585 0.555 0.585 62,675,822 ### 86.7 86.7 ###
2009-Oct-30 Fri ### ### 0.57 0.585 ### ### ###
2009-Oct-29 Thu 0.58 0.585 ### 0.575 64,938,542 18,994,523 ### ### ###
2009-Oct-28 Wed 0.585 ### 0.58 0.59 84.5 84.5 0.0
2009-Oct-27 Tue ### ### 0.58 0.585 34.5 34.5 ###
2009-Oct-26 Mon ### ### ### ### 8.2 8.2 0.0
2009-Oct-23 Fri 0.655 ### ### ### 55,405,277 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### 0.655 33.5 33.5 ###
2009-Oct-21 Wed ### ### 0.655 ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 29.7 29.7 0.0
2009-Oct-19 Mon ### ### 0.645 0.655 30,400,473 9,804,152 76.6 76.6 ###
2009-Oct-16 Fri ### ### ### 0.655 26.1 26.1 ###
2009-Oct-15 Thu ### ### ### ### 52,341,179 0 35.0 35.0 0.0
2009-Oct-14 Wed ### 0.675 ### ### 18,631,543 6,288,145 60.5 60.5 0.0
2009-Oct-13 Tue ### ### 0.645 ### 17,474,358 5,635,480 ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 38,284,786 0 20.2 20.2 0.0
2009-Oct-09 Fri ### ### 0.655 0.655 41,964,546 13,743,388 7.5 7.5 ###
2009-Oct-08 Thu ### ### ### 0.685 ### ### 0.0
2009-Oct-07 Wed 0.645 ### ### ### 55,080,856 0 ### ### 0.0
2009-Oct-06 Tue 0.645 0.655 ### ### 34,100,584 11,167,941 ### ### 0.0
2009-Oct-05 Mon ### 0.645 ### ### ### ### 0.0
2009-Oct-02 Fri 0.645 0.655 ### ### 50,051,379 16,391,826 ### ### 0.0
2009-Oct-01 Thu ### 0.685 0.655 ### ### ### 0.0
2009-Sep-30 Wed ### 0.71 0.675 0.685 72.5 72.5 0.0
2009-Sep-29 Tue ### 0.685 ### ### 43,924,187 ### ### ### 0.0
2009-Sep-28 Mon ### ### ### 0.655 ### ### ###
2009-Sep-25 Fri ### ### ### ### 64,948,483 0 ### ### 0.0
2009-Sep-24 Thu ### ### 0.655 0.655 53,138,651 ### ### ### ###
2009-Sep-23 Wed ### ### ### ### 35,002,482 0 69.2 69.2 0.0
2009-Sep-22 Tue ### ### ### ### 26.6 26.6 0.0
2009-Sep-21 Mon 0.685 ### ### ### 62,432,621 0 24.6 24.6 0.0
2009-Sep-18 Fri ### 0.685 ### 0.685 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 71,881,326 0 89.2 89.2 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### 0.585 ### 74.7 74.7 0.0
2009-Sep-14 Mon ### ### 0.59 ### 42,179,523 12,442,959 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 45,862,721 0 ### ### 0.0
2009-Sep-09 Wed ### ### 0.59 ### 46,032,284 13,579,523 33.5 33.5 0.0
2009-Sep-08 Tue ### ### ### ### 39,588,540 0 24.6 24.6 0.0
2009-Sep-07 Mon ### ### ### ### 23,158,984 0 19.0 19.0 0.0
2009-Sep-04 Fri ### ### ### ### 47,491,980 0 ### ### 0.0
2009-Sep-03 Thu 0.59 ### 0.58 0.59 62.0 62.0 0.0
2009-Sep-02 Wed 0.575 ### 0.57 ### 90.5 90.5 0.0
2009-Sep-01 Tue ### ### 0.59 ### 51,568,549 15,212,721 31.3 31.3 0.0
2009-Aug-31 Mon ### ### ### ### 37.5 37.5 0.0
2009-Aug-28 Fri ### ### ### ### 73.4 73.4 0.0
2009-Aug-27 Thu 0.58 ### 0.57 ### ### ### 0.0
2009-Aug-26 Wed 0.545 0.575 0.54 0.575 83,639,072 46,628,782 ### ### ###
2009-Aug-25 Tue 0.545 0.55 ### ### 22.7 22.7 0.0
2009-Aug-24 Mon 0.545 0.55 ### 0.55 30,026,221 ### 71.1 71.1 ###
2009-Aug-21 Fri 0.55 0.555 0.525 0.54 35.6 35.6 0.0
2009-Aug-20 Thu ### ### ### 0.55 22.5 22.5 ###
2009-Aug-19 Wed 0.55 ### 0.545 ### ### ### 0.0
2009-Aug-18 Tue 0.555 0.555 0.54 0.54 38,126,324 ### 18.6 18.6 0.0
2009-Aug-17 Mon 0.57 0.575 0.555 0.555 26,476,652 ### ### ### ###
2009-Aug-14 Fri ### ### 0.55 0.57 10.4 10.4 ###
2009-Aug-13 Thu 0.58 ### 0.58 0.585 64.4 64.4 ###
2009-Aug-12 Wed 0.55 0.57 0.54 0.57 ### ### ###
2009-Aug-11 Tue 0.55 0.555 0.54 0.545 26.2 26.2 0.0
2009-Aug-10 Mon 0.55 ### 0.545 0.545 ### ### 0.0
2009-Aug-07 Fri 0.54 0.55 ### ### 97,467,070 26,803,444 ### ### 0.0
2009-Aug-06 Thu 0.525 0.54 0.51 0.54 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue ### 0.53 0.48 0.52 441,725,583 ### 78.8 78.8 0.0
2009-Aug-03 Mon 0.54 0.545 ### ### 107,103,375 ### 7.6 7.6 0.0
2009-Jul-31 Fri 0.56 0.57 0.53 0.53 6.2 6.2 0.0
2009-Jul-30 Thu 0.55 0.56 0.54 0.55 80,748,352 ### ### ### ###
2009-Jul-29 Wed 0.545 0.545 ### ### 43,957,641 11,978,457 21.2 21.2 0.0
2009-Jul-28 Tue 0.54 0.54 0.53 0.54 51,862,040 ### ### ### 0.0
2009-Jul-27 Mon 0.54 0.545 0.525 ### 28,597,042 ### ### ### 0.0
2009-Jul-24 Fri 0.56 0.56 0.53 0.53 ### ### 0.0
2009-Jul-23 Thu 0.545 0.555 0.54 0.545 ### ### 0.0
2009-Jul-22 Wed 0.54 0.555 0.525 0.545 45,596,956 24,622,356 75.1 75.1 0.0
2009-Jul-21 Tue ### 0.54 0.52 0.53 ### ### 0.0
2009-Jul-20 Mon ### 0.545 0.53 ### ### ### 0.0
2009-Jul-17 Fri 0.53 0.53 0.525 0.53 30,245,085 15,954,282 75.8 75.8 0.0
2009-Jul-16 Thu 0.53 ### ### 0.52 33,442,888 0 21.2 21.2 0.0
2009-Jul-15 Wed 0.525 0.53 ### 0.52 ### ### 0.0
2009-Jul-14 Tue ### 0.525 ### 0.525 90.2 90.2 0.0
2009-Jul-13 Mon ### 0.51 ### ### ### ### 0.0
2009-Jul-10 Fri 0.51 ### 0.5 0.51 14,748,480 3,687,120 67.1 67.1 ###
2009-Jul-09 Thu 0.52 ### 0.5 0.5 9.7 9.7 0.0
2009-Jul-08 Wed 0.5 0.53 0.5 0.53 60,200,879 31,003,452 94.3 94.3 0.0
2009-Jul-07 Tue ### ### ### 0.5 17.6 17.6 0.0
2009-Jul-06 Mon ### ### 0.49 0.51 35,011,682 ### 82.0 82.0 ###
2009-Jul-03 Fri 0.49 0.51 0.485 ### 83.6 83.6 0.0
2009-Jul-02 Thu 0.49 ### 0.485 0.5 ### ### 0.0
2009-Jul-01 Wed ### 0.5 0.475 0.475 ### ### ###
2009-Jun-30 Tue 0.5 0.5 0.48 0.49 72,605,623 35,576,755 24.5 24.5 ###
2009-Jun-29 Mon 0.48 ### 0.475 ### ### ### 0.0
2009-Jun-26 Fri ### ### 0.475 0.475 ### ### ###
2009-Jun-25 Thu ### ### 0.49 ### 67.5 67.5 0.0
2009-Jun-24 Wed 0.48 ### 0.47 0.5 82,709,572 19,436,749 ### ### 0.0
2009-Jun-23 Tue 0.45 0.49 0.45 0.475 95.1 95.1 ###
2009-Jun-22 Mon 0.48 0.485 0.46 0.47 62,671,355 ### 27.7 27.7 ###
2009-Jun-19 Fri ### 0.5 0.47 0.48 19.7 19.7 0.0
2009-Jun-18 Thu 0.5 ### 0.485 ### 34.3 34.3 0.0
2009-Jun-17 Wed 0.51 0.52 0.5 0.51 69,367,386 ### 76.4 76.4 ###
2009-Jun-16 Tue ### 0.525 ### 0.52 ### ### 0.0
2009-Jun-15 Mon 0.51 0.52 ### 0.52 82.9 82.9 0.0
2009-Jun-12 Fri 0.51 0.52 0.5 0.5 ### ### 0.0
2009-Jun-11 Thu 0.51 0.525 0.49 0.5 19.4 19.4 0.0
2009-Jun-10 Wed ### 0.51 0.485 ### 78.9 78.9 0.0
2009-Jun-09 Tue 0.52 ### 0.475 0.475 116,311,073 27,623,879 ### ### ###
2009-Jun-05 Fri 0.575 0.58 0.53 0.53 4.4 4.4 0.0
2009-Jun-04 Thu 0.53 0.58 0.51 0.56 196,498,877 107,091,887 92.7 92.7 ###
2009-Jun-03 Wed ### 0.54 0.485 0.54 222,033,750 ### 94.5 94.5 0.0
2009-Jun-02 Tue 0.5 ### 0.475 0.48 ### ### 0.0
2009-Jun-01 Mon 0.5 0.51 0.49 ### 61,711,448 30,855,724 21.1 21.1 0.0
2009-May-29 Fri ### 0.51 0.485 0.51 ### ### ###
2009-May-28 Thu 0.49 ### 0.48 0.49 71.4 71.4 ###
2009-May-27 Wed 0.52 0.53 0.48 0.5 236,271,822 119,317,270 12.4 12.4 0.0
2009-May-26 Tue 0.49 0.52 0.48 ### 215,438,149 107,719,074 91.0 91.0 0.0
2009-May-25 Mon 0.47 0.49 0.45 0.49 76,194,548 ### 89.7 89.7 ###
2009-May-22 Fri ### 0.5 ### 0.49 92.4 92.4 ###
2009-May-21 Thu 0.46 0.48 0.455 0.47 80.5 80.5 ###
2009-May-20 Wed 0.43 0.45 0.42 0.45 91,686,824 ### ### ### 0.0
2009-May-19 Tue 0.42 0.425 0.41 0.425 47,272,826 ### 78.2 78.2 ###
2009-May-18 Mon ### 0.41 0.385 0.41 48,571,881 19,307,322 ### ### ###
2009-May-15 Fri ### 0.445 ### 0.41 82,119,423 18,271,571 8.8 8.8 ###
2009-May-14 Thu 0.44 0.44 0.42 0.425 95,335,781 40,994,385 ### ### ###
2009-May-13 Wed 0.425 0.455 0.42 0.445 155,929,084 68,218,974 ### ### ###
2009-May-12 Tue 0.455 0.46 0.41 0.42 ### ### ###
2009-May-11 Mon 0.47 0.475 ### 0.46 340,903,882 80,964,671 26.0 26.0 0.0
2009-May-08 Fri 0.475 0.475 0.475 0.475 0 ###
2009-May-07 Thu 0.475 0.475 0.475 0.475 36,150 17,171 ### ### ###
2009-May-06 Wed 0.475 0.49 ### 0.475 ### ### ###
2009-May-05 Tue 0.46 0.47 0.45 0.47 24,001,447 ### ### ### ###
2009-May-04 Mon 0.445 0.46 0.43 0.445 21,479,227 9,558,256 ### ### ###
2009-May-01 Fri 0.485 0.49 0.42 0.44 4.5 4.5 ###
2009-Apr-30 Thu 0.47 0.48 0.46 0.47 ### ### ###
2009-Apr-29 Wed 0.45 0.48 0.44 0.455 50,257,523 ### ### ### 0.0
2009-Apr-28 Tue 0.425 0.46 0.42 0.45 28,299,647 12,451,844 ### ### 0.0
2009-Apr-27 Mon 0.425 0.445 ### 0.425 ### ### ###
2009-Apr-24 Fri 0.425 ### 0.4 ### 38,091,055 ### ### ### 0.0
2009-Apr-23 Thu 0.43 0.455 0.41 0.41 ### ### ###
2009-Apr-22 Wed 0.48 0.48 0.43 0.43 2.8 2.8 ###
2009-Apr-21 Tue 0.55 0.56 ### 0.5 ### ### 0.0
2009-Apr-20 Mon ### ### ### 0.59 45,782,240 0 96.1 96.1 0.0
2009-Apr-17 Fri 0.5 0.525 0.48 0.525 ### ### 0.0
2009-Apr-16 Thu 0.49 0.49 0.48 0.49 65.3 65.3 ###
2009-Apr-15 Wed 0.475 ### 0.455 0.46 ### ### 0.0
2009-Apr-14 Tue 0.48 ### 0.48 0.48 ### ### 0.0
2009-Apr-09 Thu 0.445 0.47 0.44 ### 86.1 86.1 0.0
2009-Apr-08 Wed 0.455 0.46 0.425 0.44 27,916,388 ### 20.4 20.4 ###
2009-Apr-07 Tue ### 0.51 0.475 0.49 21.5 21.5 ###
2009-Apr-06 Mon 0.52 ### 0.51 ### 24,176,755 6,165,072 27.6 27.6 0.0
2009-Apr-03 Fri 0.52 0.525 0.485 0.51 22.2 22.2 ###
2009-Apr-02 Thu 0.45 0.49 0.44 0.485 40,481,949 ### 90.8 90.8 0.0
2009-Apr-01 Wed 0.44 0.455 0.42 0.43 20,272,748 8,869,327 ### ### ###
2009-Mar-31 Tue ### 0.44 ### ### 95.4 95.4 0.0
2009-Mar-30 Mon 0.44 ### 0.42 0.425 ### ### ###
2009-Mar-27 Fri 0.41 0.455 0.41 0.45 40,738,273 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 32,789,447 0 93.1 93.1 0.0
2009-Mar-25 Wed ### ### 0.355 0.355 28,527,983 ### 9.2 9.2 0.0
2009-Mar-24 Tue ### 0.41 ### ### 44,552,752 ### ### ### 0.0
2009-Mar-23 Mon 0.285 ### 0.285 ### 78,447,844 ### 97.0 97.0 0.0
2009-Mar-20 Fri 0.43 ### 0.29 0.29 51,108,345 ### 0.4 0.4 ###
2009-Mar-19 Thu 0.49 0.5 0.425 0.43 2.6 2.6 ###
2009-Mar-18 Wed 0.54 0.54 0.47 0.49 51,804,526 26,161,285 ### ### ###
2009-Mar-17 Tue 0.475 ### ### 0.51 90.0 90.0 ###
2009-Mar-16 Mon ### 0.475 ### 0.455 97.9 97.9 0.0
2009-Mar-13 Fri 0.325 ### 0.325 ### 97.1 97.1 0.0
2009-Mar-12 Thu ### ### ### ### 20,167,543 0 ### ### 0.0
2009-Mar-11 Wed 0.325 ### 0.27 0.29 51,552,750 6,959,621 3.0 3.0 ###
2009-Mar-10 Tue ### 0.275 0.225 0.27 34,338,574 8,584,643 98.2 98.2 ###
2009-Mar-09 Mon 0.28 ### 0.22 0.23 0.8 0.8 ###
2009-Mar-06 Fri 0.285 ### 0.255 0.27 27,064,250 ### 10.3 10.3 ###
2009-Mar-05 Thu 0.285 ### ### ### ### ### 0.0
2009-Mar-04 Wed ### ### 0.27 0.27 42,584,881 5,748,958 ### ### ###
2009-Mar-03 Tue 0.355 ### ### 0.355 74.5 74.5 0.0
2009-Mar-02 Mon 0.46 0.47 0.4 0.4 18,776,942 ### ### ### 0.0
2009-Feb-27 Fri 0.49 ### 0.455 0.47 12.2 12.2 ###
2009-Feb-26 Thu 0.52 0.52 0.49 ### 17,098,923 8,634,956 ### ### 0.0
2009-Feb-25 Wed 0.545 0.55 ### ### ### ### 0.0
2009-Feb-24 Tue 0.52 0.53 0.5 0.52 17,914,783 ### ### ### 0.0
2009-Feb-23 Mon 0.525 0.53 ### 0.525 109,964,170 ### 79.0 79.0 0.0
2009-Feb-20 Fri 0.53 0.53 ### 0.525 ### ### 0.0
2009-Feb-19 Thu 0.47 0.54 0.455 0.54 ### ### 0.0
2009-Feb-18 Wed 0.45 0.46 0.42 0.45 23,800,859 10,472,377 ### ### 0.0
2009-Feb-17 Tue ### 0.525 0.475 0.475 5.9 5.9 ###
2009-Feb-16 Mon 0.545 0.55 0.5 0.51 22,514,088 ### ### ### ###
2009-Feb-13 Fri 0.57 0.59 0.53 0.54 6.4 6.4 0.0
2009-Feb-12 Thu ### ### 0.56 0.58 10.2 10.2 ###
2009-Feb-11 Wed 0.585 ### 0.58 ### 81.1 81.1 0.0
2009-Feb-10 Tue ### ### 0.59 ### 18,629,959 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 11.4 11.4 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 0.625 ### ### ### 78.6 78.6 0.0
2009-Feb-04 Wed ### ### ### ### 34,475,459 0 ### ### 0.0
2009-Feb-03 Tue 0.77 0.8 0.685 0.685 2.7 2.7 0.0
2009-Feb-02 Mon 0.745 0.82 0.74 0.82 19,357,842 ### ### ### 0.1
2009-Jan-30 Fri 0.75 0.77 0.745 0.76 72.7 72.7 0.1
2009-Jan-29 Thu ### 0.8 0.77 0.775 22.5 22.5 0.1
2009-Jan-28 Wed 0.775 0.79 0.775 0.79 78.6 78.6 ###
2009-Jan-27 Tue 0.79 0.79 ### 0.78 16,429,288 ### ### ### 0.1
2009-Jan-23 Fri 0.76 0.79 0.74 0.74 21,327,157 16,315,275 ### ### 0.1
2009-Jan-22 Thu 0.77 0.77 0.745 0.76 31.5 31.5 0.1
2009-Jan-21 Wed 0.8 0.8 0.73 0.745 19,615,475 ### ### ### ###
2009-Jan-20 Tue 0.825 0.83 0.8 0.8 34,134,982 ### 25.8 25.8 0.1
2009-Jan-19 Mon 0.855 0.86 ### 0.845 11,166,744 ### ### ### ###
2009-Jan-16 Fri 0.86 ### ### 0.845 ### ### ###
2009-Jan-15 Thu 0.86 0.875 0.855 ### 27,965,683 ### ### ### 0.0
2009-Jan-14 Wed 0.89 ### 0.885 ### 23,293,787 ### 70.6 70.6 0.0
2009-Jan-13 Tue ### ### 0.89 ### 24,673,649 10,979,773 ### ### 0.0
2009-Jan-12 Mon ### ### 0.885 ### 76.0 76.0 0.0
2009-Jan-09 Fri ### ### ### ### 71.5 71.5 0.0
2009-Jan-08 Thu 0.89 ### 0.88 ### 10,965,180 4,824,679 81.2 81.2 0.0
2009-Jan-07 Wed ### 0.925 ### ### ### ### 0.0
2009-Jan-06 Tue ### 0.925 ### ### 17,580,222 8,130,852 ### ### 0.0
2009-Jan-05 Mon ### ### 0.88 ### 13,545,678 ### 23.0 23.0 0.0
2009-Jan-02 Fri ### ### ### 0.925 22.0 22.0 ###
2008-Dec-31 Wed ### ### ### ### 7,546,980 0 ### ### 0.0
2008-Dec-30 Tue 0.875 ### 0.875 ### 10,259,474 ### ### ### 0.0
2008-Dec-29 Mon ### 0.925 0.85 0.885 ### ### ###
2008-Dec-24 Wed ### 0.945 ### ### 13.2 13.2 0.0
2008-Dec-23 Tue ### ### ### ### 77.4 77.4 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### 0.89 0.925 423,764,822 188,575,345 ### ### ###
2008-Dec-18 Thu ### ### 0.925 ### 71.9 71.9 0.0
2008-Dec-17 Wed ### 0.955 ### ### 15,095,851 ### ### ### 0.0
2008-Dec-16 Tue 0.85 ### 0.85 0.885 14,145,289 6,011,747 90.6 90.6 ###
2008-Dec-15 Mon ### 0.955 0.85 ### ### ### 0.0
2008-Dec-12 Fri 0.855 ### 0.845 ### 10,047,355 ### ### ### 0.0
2008-Dec-11 Thu ### ### 0.86 ### 38.5 38.5 0.0
2008-Dec-10 Wed 0.845 0.925 0.845 ### ### ### 0.0
2008-Dec-09 Tue 0.82 ### 0.78 ### 23,574,173 9,193,927 96.3 96.3 0.0
2008-Dec-08 Mon 0.83 0.86 0.775 ### 20.1 20.1 0.0
2008-Dec-05 Fri 0.785 0.845 0.78 0.83 14,867,443 ### ### ### ###
2008-Dec-04 Thu 0.855 0.855 0.79 0.8 15,076,145 12,400,129 ### ### 0.1
2008-Dec-03 Wed 0.84 0.85 0.81 ### 37.9 37.9 0.0
2008-Dec-02 Tue 0.86 0.89 0.84 0.85 24,797,950 21,450,226 31.5 31.5 ###
2008-Dec-01 Mon 0.885 ### ### ### ### ### 0.0
2008-Nov-28 Fri ### 0.945 ### ### 13,244,851 ### ### ### 0.0
2008-Nov-27 Thu 0.975 0.985 ### ### ### ### 0.0
2008-Nov-26 Wed ### 1 0.885 ### ### ### 0.0
2008-Nov-25 Tue 0.855 0.985 0.855 0.985 ### ### ###
2008-Nov-24 Mon ### 0.875 0.77 0.87 94.1 94.1 0.1
2008-Nov-21 Fri ### ### 0.87 0.89 25,166,529 10,947,440 ### ### ###
2008-Nov-20 Thu 1 ### 0.985 ### ### ### 0.0
2008-Nov-19 Wed 1.055 ### ### 1.045 ### ### 0.1
2008-Nov-18 Tue ### ### ### ### 27,397,157 0 ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri ### ### 1.085 ### 20,377,270 ### 37.2 37.2 0.0
2008-Nov-13 Thu 1.125 1.155 ### ### ### ### 0.0
2008-Nov-12 Wed 1.055 1.44 ### ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 148,127,670 0 91.9 91.9 0.0
2008-Nov-10 Mon ### ### 0.86 ### 51,221,649 ### ### ### 0.0
2008-Nov-07 Fri 0.85 ### ### ### 30,631,642 0 90.0 90.0 0.0
2008-Nov-06 Thu 0.83 ### 0.82 0.875 94.0 94.0 0.1
2008-Nov-05 Wed 0.925 ### 0.86 0.875 33,381,488 ### ### ### 0.1
2008-Nov-04 Tue 0.82 0.855 0.8 0.84 30,364,626 25,126,728 ### ### ###
2008-Nov-03 Mon 0.74 0.86 0.74 ### 93.3 93.3 0.0
2008-Oct-31 Fri ### 0.81 0.685 0.745 ### ### ###
2008-Oct-30 Thu 0.85 0.86 0.77 0.79 ### ### ###
2008-Oct-29 Wed ### ### ### 0.85 54,243,474 0 16.7 16.7 ###
2008-Oct-28 Tue 0.77 0.875 0.755 0.86 95.7 95.7 ###
2008-Oct-27 Mon ### 0.84 ### 0.84 109,123,454 45,831,850 ### ### ###
2008-Oct-24 Fri ### ### ### ### 0 0.0
2008-Oct-23 Thu ### ### ### ### 0 0.0
2008-Oct-22 Wed ### ### ### ### 0 0.0
2008-Oct-21 Tue ### 1.175 1.125 ### 16,769,784 19,285,251 ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 23,268,442 0 ### ### 0.0
2008-Oct-17 Fri 1.055 ### ### ### 90.8 90.8 0.0
2008-Oct-16 Thu ### ### ### ### 18,346,486 0 ### ### 0.0
2008-Oct-15 Wed ### 1.155 ### ### ### ### 0.0
2008-Oct-14 Tue 1.245 1.28 ### ### 25,625,881 ### 2.8 2.8 0.0
2008-Oct-13 Mon ### 1.26 ### ### 13,766,547 8,672,924 ### ### 0.0
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu 1.5 ### ### ### 22,563,686 0 14.7 14.7 0.0
2008-Oct-08 Wed 1.54 1.57 ### 1.54 15,800,740 12,403,580 ### ### ###
2008-Oct-07 Tue 1.5 ### 1.5 ### 10,933,423 ### ### ### 0.0
2008-Oct-06 Mon 1.7 ### 1.58 ### ### ### 0.0
2008-Oct-03 Fri 1.72 1.84 1.72 1.72 9,062,054 16,130,456 ### ### 0.1
2008-Oct-02 Thu ### 1.85 ### 1.81 7,916,970 ### ### ### ###
2008-Oct-01 Wed 1.8 ### 1.675 ### 9,968,775 8,348,849 ### ### 0.0
2008-Sep-30 Tue ### ### ### 1.75 5,947,344 0 80.6 80.6 0.1
2008-Sep-29 Mon ### ### 1.81 1.84 16.1 16.1 ###
2008-Sep-26 Fri ### ### 1.925 ### 39.5 39.5 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 14,181,976 0 ### ### 0.0
2008-Sep-23 Tue ### 2 1.855 ### 12,140,954 23,401,688 28.7 28.7 0.0
2008-Sep-22 Mon ### 2.25 ### ### 23.4 23.4 0.0
2008-Sep-19 Fri 1.775 ### 1.755 ### 58,378,054 51,226,742 86.8 86.8 0.0
2008-Sep-18 Thu 1.53 ### 1.51 ### 31,080,675 ### ### ### 0.0
2008-Sep-17 Wed 1.75 1.77 ### ### 20,831,142 ### ### ### 0.0
2008-Sep-16 Tue 1.73 1.73 1.625 1.7 28.2 28.2 ###
2008-Sep-15 Mon 1.87 ### 1.8 1.8 23.3 23.3 0.1
2008-Sep-12 Fri ### ### ### ### 15,843,085 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 13,200,528 0 ### ### 0.0
2008-Sep-10 Wed ### ### 1.85 ### 10,907,525 ### ### ### 0.0
2008-Sep-09 Tue ### 1.945 ### ### 78.1 78.1 0.0
2008-Sep-08 Mon 1.8 ### 1.8 ### 18,172,452 ### ### ### 0.0
2008-Sep-05 Fri ### ### 1.76 1.79 13,143,672 ### 30.6 30.6 0.1
2008-Sep-04 Thu ### ### ### 1.85 28.4 28.4 0.1
2008-Sep-03 Wed 1.88 1.975 ### 1.875 18,646,685 ### 38.7 38.7 ###
2008-Sep-02 Tue 1.83 ### 1.83 ### 43,901,945 40,170,279 88.2 88.2 0.0
2008-Sep-01 Mon 1.72 1.81 ### 1.81 91.8 91.8 ###
2008-Aug-29 Fri ### 1.785 ### 1.74 ### ### 0.1
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed 1.71 1.72 1.575 1.685 ### ### ###
2008-Aug-26 Tue ### 1.7 ### 1.7 ### ### ###
2008-Aug-25 Mon 1.685 ### 1.685 1.71 5,857,556 ### ### ### 0.1
2008-Aug-22 Fri 1.645 ### ### ### 65.9 65.9 0.0
2008-Aug-21 Thu ### ### ### ### 78.9 78.9 0.0
2008-Aug-20 Wed ### ### 1.575 ### ### ### 0.0
2008-Aug-19 Tue 1.71 1.73 ### ### ### ### 0.0
2008-Aug-18 Mon 1.71 1.775 1.675 1.76 15,686,485 27,059,186 87.5 87.5 0.1
2008-Aug-15 Fri ### 1.78 ### 1.72 88.7 88.7 0.1
2008-Aug-14 Thu 1.7 1.72 ### ### 44,194,820 38,007,545 ### ### 0.0
2008-Aug-13 Wed 1.76 1.775 ### ### ### ### 0.0
2008-Aug-12 Tue 1.76 1.81 1.75 1.8 15,316,347 ### ### ### 0.1
2008-Aug-11 Mon 1.78 ### 1.725 1.74 12,098,154 10,434,657 20.6 20.6 0.1
2008-Aug-08 Fri 1.79 1.79 ### 1.71 ### ### 0.1
2008-Aug-07 Thu ### 1.785 ### 1.785 8,935,347 ### 95.7 95.7 0.1
2008-Aug-06 Wed ### ### ### 1.645 ### ### 0.1
2008-Aug-05 Tue 1.5 1.575 1.49 1.575 94.3 94.3 0.1
2008-Aug-04 Mon ### 1.55 1.5 1.5 41.5 41.5 0.1
2008-Aug-01 Fri 1.5 1.575 1.49 1.57 ### ### 0.1
2008-Jul-31 Thu ### ### 1.52 1.52 ### ### 0.1
2008-Jul-30 Wed ### ### 1.57 ### 12,015,323 9,432,028 24.9 24.9 0.0
2008-Jul-29 Tue ### ### 1.58 1.58 20,674,189 ### ### ### 0.1
2008-Jul-28 Mon 1.78 1.845 ### ### ### ### 0.0
2008-Jul-25 Fri 1.73 ### 1.72 1.74 11,409,320 ### 78.1 78.1 0.1
2008-Jul-24 Thu 1.74 1.89 1.72 1.87 ### ### ###
2008-Jul-23 Wed ### 1.775 ### 1.755 ### ### 0.1
2008-Jul-22 Tue ### 1.655 1.585 ### 28,260,756 45,782,424 75.9 75.9 0.0
2008-Jul-21 Mon ### 1.72 1.57 1.685 ### ### ###
2008-Jul-18 Fri 1.59 ### ### 1.56 ### ### ###
2008-Jul-17 Thu ### 1.52 1.46 ### 36,693,971 ### 82.8 82.8 0.0
2008-Jul-16 Wed ### 1.43 1.355 ### ### ### 0.0
2008-Jul-15 Tue 1.45 1.49 1.385 1.44 ### ### 0.1
2008-Jul-14 Mon 1.53 1.59 1.46 1.49 21.7 21.7 ###
2008-Jul-11 Fri ### ### ### 1.56 39,123,926 0 ### ### ###
2008-Jul-10 Thu ### ### 1.57 ### 73.4 73.4 0.0
2008-Jul-09 Wed 1.78 1.87 1.72 1.73 54,439,271 ### ### ### ###
2008-Jul-08 Tue ### ### 1.85 1.87 ### ### ###
2008-Jul-07 Mon 2 ### ### ### 48,366,788 0 94.8 94.8 0.0
2008-Jul-04 Fri 2.4 2.48 ### 2.46 17,150,753 ### ### ### 0.2
2008-Jul-03 Thu 2.26 2.4 2.22 2.4 ### ### ###
2008-Jul-02 Wed 2.25 ### 2.21 2.26 14,251,054 ### 73.1 73.1 ###
2008-Jul-01 Tue 2.26 2.28 ### ### 12,909,377 14,716,689 ### ### 0.0
2008-Jun-30 Mon ### ### 2.22 2.22 20,685,446 22,960,845 ### ### 0.2
2008-Jun-27 Fri ### ### 2.28 2.29 16,465,577 18,770,757 ### ### ###
2008-Jun-26 Thu 2.46 2.49 ### 2.45 31.1 31.1 0.2
2008-Jun-25 Wed 2.49 2.5 2.43 2.46 25,802,851 63,604,027 34.4 34.4 0.2
2008-Jun-24 Tue 2.57 ### 2.46 2.55 13,081,821 ### ### ### 0.2
2008-Jun-23 Mon ### 2.75 2.59 ### 12,427,425 33,181,224 ### ### 0.0
2008-Jun-20 Fri 2.58 ### 2.55 ### 18,548,455 23,649,280 89.1 89.1 0.0
2008-Jun-19 Thu ### 2.7 ### ### 22.1 22.1 0.0
2008-Jun-18 Wed ### 2.73 2.59 2.73 14,075,227 ### 79.5 79.5 ###
2008-Jun-17 Tue ### 2.7 2.51 2.7 ### ### 0.2
2008-Jun-16 Mon ### 2.71 2.56 ### 9,422,447 24,828,147 77.5 77.5 0.0
2008-Jun-13 Fri ### ### 2.45 2.59 37,358,624 ### ### ### 0.2
2008-Jun-12 Thu 2.71 2.75 ### 2.7 26,908,152 ### ### ### 0.2
2008-Jun-11 Wed 2.82 2.84 2.75 2.76 ### ### 0.2
2008-Jun-10 Tue 2.88 2.89 2.78 2.79 13,216,346 37,468,340 23.2 23.2 ###
2008-Jun-06 Fri ### ### ### ### 25.2 25.2 0.0
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### 2.86 ### 9,211,071 ### 80.9 80.9 0.0
2008-Jun-03 Tue 2.89 ### 2.83 2.87 14,885,887 ### ### ### ###
2008-Jun-02 Mon ### ### 2.81 2.87 28.7 28.7 ###
2008-May-30 Fri ### ### 2.88 2.88 12,358,480 ### 20.5 20.5 0.2
2008-May-29 Thu 2.89 ### 2.87 ### 14,040,171 20,147,645 72.4 72.4 0.0
2008-May-28 Wed ### ### 2.88 2.89 ### ### ###
2008-May-27 Tue 3 ### 2.89 ### 23.4 23.4 0.0
2008-May-26 Mon ### ### ### ### 84.5 84.5 0.0
2008-May-23 Fri ### ### ### ### 16,406,749 0 12.0 12.0 0.0
2008-May-22 Thu ### ### ### ### 13,416,789 0 20.9 20.9 0.0
2008-May-21 Wed ### ### ### ### 67.7 67.7 0.0
2008-May-20 Tue ### 3.26 ### ### ### ### 0.0
2008-May-19 Mon 3.24 3.25 ### ### 9,101,158 14,789,381 ### ### 0.0
2008-May-16 Fri 3.26 3.28 3.22 3.25 9,502,042 ### 32.1 32.1 0.2
2008-May-15 Thu ### 3.29 ### 3.29 ### ### ###
2008-May-14 Wed ### 3.2 ### ### 23,743,826 37,990,121 69.9 69.9 0.0
2008-May-13 Tue ### 3.21 ### ### 12,799,576 ### 72.7 72.7 0.0
2008-May-12 Mon ### 3.2 ### ### ### ### 0.0
2008-May-09 Fri ### 3.23 ### ### 30.3 30.3 0.0
2008-May-08 Thu ### ### ### ### 20,059,220 0 86.5 86.5 0.0
2008-May-07 Wed ### ### ### ### 38.1 38.1 0.0
2008-May-06 Tue 3.2 3.22 ### ### ### ### 0.0
2008-May-05 Mon 3.21 3.25 ### 3.24 7,483,682 12,160,983 ### ### ###
2008-May-02 Fri ### ### ### ### 11,706,728 0 10.2 10.2 0.0
2008-May-01 Thu 3.25 ### ### 3.23 29.2 29.2 ###
2008-Apr-30 Wed 3.25 3.42 3.25 ### 79.3 79.3 0.0
2008-Apr-29 Tue 3.23 ### 3.22 ### 9,186,177 14,789,744 86.5 86.5 0.0
2008-Apr-28 Mon 3.21 3.28 ### 3.27 8,475,152 13,899,249 ### ### ###
2008-Apr-24 Thu ### ### ### ### 20.5 20.5 0.0
2008-Apr-23 Wed 3.29 3.29 ### 3.22 10,394,742 17,099,350 ### ### 0.2
2008-Apr-22 Tue 3.24 3.27 ### ### 5,511,244 9,010,883 19.3 19.3 0.0
2008-Apr-21 Mon 3.25 ### ### 3.24 9,504,445 0 32.5 32.5 ###
2008-Apr-18 Fri ### ### ### ### 32.8 32.8 0.0
2008-Apr-17 Thu 3.25 3.25 ### ### 8,246,972 13,401,329 ### ### 0.0
2008-Apr-16 Wed ### ### 3 ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 79.8 79.8 0.0
2008-Apr-14 Mon ### ### ### ### 11,852,623 0 ### ### 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu 3.2 3.2 ### ### 11.0 11.0 0.0
2008-Apr-09 Wed 3.29 ### ### 3.2 7,844,271 0 ### ### 0.2
2008-Apr-08 Tue ### ### 3.23 3.28 10,897,571 17,599,577 ### ### 0.2
2008-Apr-07 Mon ### 3.46 3.28 ### 6,418,452 21,630,183 15.7 15.7 0.0
2008-Apr-04 Fri 3.25 ### ### ### 7,047,458 0 81.7 81.7 0.0
2008-Apr-03 Thu 3.26 3.26 ### 3.25 30.4 30.4 0.2
2008-Apr-02 Wed ### ### ### 3.2 15,689,773 0 11.4 11.4 0.2
2008-Apr-01 Tue ### ### ### 3.21 ### ### ###
2008-Mar-31 Mon ### ### ### 3.25 10,404,649 0 ### ### 0.2
2008-Mar-28 Fri ### ### ### ### 12,331,343 0 ### ### 0.0
2008-Mar-27 Thu ### 3.26 ### ### 12,451,043 ### 82.7 82.7 0.0
2008-Mar-26 Wed ### ### ### ### 9,627,872 0 ### ### 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### 3 2.88 ### 30,494,272 89,653,159 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### 3 13,437,089 0 14.5 14.5 0.2
2008-Mar-18 Tue 2.78 ### 2.77 ### 8,829,623 12,229,027 95.8 95.8 0.0
2008-Mar-17 Mon 2.89 ### 2.73 2.81 9,286,754 ### ### ### ###
2008-Mar-14 Fri ### ### 2.84 ### ### ### 0.0
2008-Mar-13 Thu 2.88 2.88 2.77 2.83 6,726,054 ### 32.3 32.3 0.2
2008-Mar-12 Wed ### 3 2.83 2.89 11,880,074 ### 26.9 26.9 ###
2008-Mar-11 Tue ### ### 2.81 2.83 10,243,040 14,391,471 32.9 32.9 0.2
2008-Mar-10 Mon ### ### 2.89 ### 10,049,874 ### ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 22,494,387 0 77.6 77.6 0.0
2008-Mar-06 Thu ### ### ### ### 74.1 74.1 0.0
2008-Mar-05 Wed ### ### ### ### 17,457,423 0 86.5 86.5 0.0
2008-Mar-04 Tue ### ### 2.85 ### 19,832,777 ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 15,746,185 0 ### ### 0.0
2008-Feb-29 Fri 3.27 3.27 ### 3.2 22,243,854 ### ### ### 0.2
2008-Feb-28 Thu 3.44 3.44 ### ### 24.5 24.5 0.0
2008-Feb-27 Wed 3.58 3.58 3.2 3.45 ### ### ###
2008-Feb-26 Tue 3.44 3.5 ### 3.43 9,921,444 17,362,527 ### ### 0.2
2008-Feb-25 Mon 3.53 3.54 ### 3.4 ### ### 0.2
2008-Feb-22 Fri ### ### ### 3.46 7,658,584 0 8.6 8.6 0.2
2008-Feb-21 Thu 3.82 3.87 ### ### 7.8 7.8 0.0
2008-Feb-20 Wed 3.78 3.89 ### 3.7 ### ### 0.3
2008-Feb-19 Tue ### 3.83 ### 3.8 5,896,981 ### ### ### ###
2008-Feb-18 Mon ### 3.76 ### ### 4,359,241 8,195,373 ### ### 0.0
2008-Feb-15 Fri ### 3.7 3.53 3.7 4,828,449 17,454,843 ### ### 0.3
2008-Feb-14 Thu 3.8 3.8 3.71 3.72 ### ### 0.3
2008-Feb-13 Wed ### ### ### ### 7,488,680 0 ### ### 0.0
2008-Feb-12 Tue 3.75 3.88 3.71 3.85 11,941,747 45,318,929 87.4 87.4 0.3
2008-Feb-11 Mon ### 3.72 ### 3.7 85.6 85.6 0.3
2008-Feb-08 Fri 3.7 3.81 ### 3.73 9,370,582 17,850,958 70.7 70.7 ###
2008-Feb-07 Thu 3.59 ### 3.4 ### 74.5 74.5 0.0
2008-Feb-06 Wed ### 3.75 3.52 3.56 11,103,423 40,360,942 20.8 20.8 0.3
2008-Feb-05 Tue 3.85 3.85 3.72 3.77 7,638,886 28,913,183 ### ### ###
2008-Feb-04 Mon ### 4 3.78 3.89 9,908,786 38,545,177 ### ### 0.3
2008-Feb-01 Fri 3.85 4 ### 3.86 10,199,487 20,398,974 ### ### 0.3
2008-Jan-31 Thu ### 3.76 3.5 3.75 77.7 77.7 0.3
2008-Jan-30 Wed 3.83 ### ### ### 7,974,123 0 21.5 21.5 0.0
2008-Jan-29 Tue 3.86 3.87 ### 3.75 17,962,148 34,756,756 26.8 26.8 0.3
2008-Jan-25 Fri ### ### 3.57 ### 12,758,856 22,774,557 ### ### 0.0
2008-Jan-24 Thu 3.5 ### 3.48 ### 12,688,889 ### ### ### 0.0
2008-Jan-23 Wed 3.55 3.58 3.41 3.43 ### ### 0.2
2008-Jan-22 Tue 3.45 3.55 ### ### ### ### 0.0
2008-Jan-21 Mon 3.55 ### 3.47 3.59 9,652,073 16,746,346 ### ### ###
2008-Jan-18 Fri 3.49 3.59 ### 3.57 13,250,554 23,784,744 83.2 83.2 0.3
2008-Jan-17 Thu ### 3.72 3.51 3.59 24,593,324 ### 23.4 23.4 ###
2008-Jan-16 Wed 3.48 ### 3.46 ### ### ### 0.0
2008-Jan-15 Tue ### ### 3.51 ### 15,957,778 ### 75.9 75.9 0.0
2008-Jan-14 Mon 3.78 3.78 ### ### ### ### 0.0
2008-Jan-11 Fri ### ### 3.77 3.77 10,006,172 ### ### ### ###
2008-Jan-10 Thu ### ### 3.86 ### 11,886,827 22,941,576 25.3 25.3 0.0
2008-Jan-09 Wed ### ### 3.82 ### 81.9 81.9 0.0
2008-Jan-08 Tue ### ### 3.88 ### 19,494,355 37,819,048 37.0 37.0 0.0
2008-Jan-07 Mon 3.8 3.87 3.72 3.85 84.3 84.3 0.3
2008-Jan-04 Fri ### 4 3.89 ### 8,295,245 32,724,741 66.8 66.8 0.0
2008-Jan-03 Thu 3.89 3.89 ### 3.89 7,685,020 ### ### ### 0.3
2008-Jan-02 Wed ### ### 3.89 ### 3,487,657 ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 6,323,882 0 71.0 71.0 0.0
2007-Dec-27 Thu ### 4.24 ### ### 80.8 80.8 0.0
2007-Dec-24 Mon 4.29 4.29 ### ### ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 12,056,881 0 ### ### 0.0
2007-Dec-20 Thu ### ### ### 4.2 20.6 20.6 ###
2007-Dec-19 Wed ### ### ### ### 92.0 92.0 0.0
2007-Dec-18 Tue 3.85 4.29 ### 4.25 16,292,689 ### 98.5 98.5 ###
2007-Dec-17 Mon ### ### 3.89 ### 8.6 8.6 0.0
2007-Dec-14 Fri 4.49 4.54 ### ### 20.9 20.9 0.0
2007-Dec-13 Thu ### ### 4.46 4.51 8,549,829 ### 10.0 10.0 0.3
2007-Dec-12 Wed 4.74 4.74 ### ### 19.5 19.5 0.0
2007-Dec-11 Tue 4.8 4.87 4.75 4.78 7,990,487 38,434,242 34.1 34.1 ###
2007-Dec-10 Mon ### 4.74 ### 4.73 5,312,643 ### 84.3 84.3 0.3
2007-Dec-07 Fri ### 4.73 ### ### 6,152,053 ### ### ### 0.0
2007-Dec-06 Thu 4.54 ### 4.49 ### 12,849,744 28,847,675 76.5 76.5 0.0
2007-Dec-05 Wed 4.48 4.55 4.43 4.47 12,608,853 56,613,749 ### ### ###
2007-Dec-04 Tue 4.45 4.54 4.42 4.48 10,516,774 47,115,147 73.4 73.4 ###
2007-Dec-03 Mon ### 4.49 ### 4.43 8,346,226 18,737,277 85.3 85.3 ###
2007-Nov-30 Fri ### 4.4 4.29 ### 10,336,081 44,910,271 61.5 61.5 0.0
2007-Nov-29 Thu ### ### ### ### 22,838,621 0 79.8 79.8 0.0
2007-Nov-28 Wed ### ### ### 4.24 28.8 28.8 0.3
2007-Nov-27 Tue ### ### 4.25 4.29 22.3 22.3 ###
2007-Nov-26 Mon 4.53 4.53 4.4 4.46 4,293,750 ### ### ### 0.3
2007-Nov-23 Fri 4.46 4.46 4.4 4.46 ### ### 0.3
2007-Nov-22 Thu 4.44 4.47 ### 4.42 ### ### 0.3
2007-Nov-21 Wed 4.53 4.53 ### 4.44 7,434,584 ### 26.4 26.4 0.3
2007-Nov-20 Tue 4.44 4.54 4.41 4.5 9,134,378 40,876,341 80.6 80.6 ###
2007-Nov-19 Mon 4.59 4.59 4.43 4.5 6,660,027 30,036,721 19.2 19.2 ###
2007-Nov-16 Fri 4.43 4.51 4.4 4.49 79.1 79.1 ###
2007-Nov-15 Thu 4.56 ### 4.43 4.43 11,368,320 25,180,828 ### ### ###
2007-Nov-14 Wed 4.51 ### 4.42 ### 10,849,177 23,976,681 ### ### 0.0
2007-Nov-13 Tue ### 4.43 4.28 4.42 6,814,726 ### ### ### 0.3
2007-Nov-12 Mon ### ### 4.25 4.28 8,061,274 ### 39.2 39.2 0.3
2007-Nov-09 Fri 4.4 4.46 ### ### 24.5 24.5 0.0
2007-Nov-08 Thu 4.43 4.45 ### 4.42 ### ### 0.3
2007-Nov-07 Wed 4.53 4.58 4.47 4.52 6,835,271 ### 35.0 35.0 0.3
2007-Nov-06 Tue 4.56 ### 4.54 4.54 ### ### 0.3
2007-Nov-05 Mon ### ### 4.49 4.51 10,094,883 ### ### ### 0.3
2007-Nov-02 Fri ### ### ### ### 7,946,072 0 ### ### 0.0
2007-Nov-01 Thu ### 4.7 ### 4.7 ### ### 0.3
2007-Oct-31 Wed ### ### ### ### 20.3 20.3 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 4.74 4.74 ### ### 5,379,651 12,749,772 ### ### 0.0
2007-Oct-26 Fri 4.77 4.79 4.74 4.77 ### ### ###
2007-Oct-25 Thu 4.79 4.82 4.73 4.76 ### ### ###
2007-Oct-24 Wed 4.8 4.81 4.74 4.8 ### ### 0.3
2007-Oct-23 Tue 4.72 4.79 4.71 4.76 7,799,276 ### 67.6 67.6 ###
2007-Oct-22 Mon ### ### 4.58 ### 3,609,357 8,265,427 ### ### 0.0
2007-Oct-19 Fri 4.7 4.71 ### ### 4,936,674 ### ### ### 0.0
2007-Oct-18 Thu 4.7 4.78 ### ### 8,817,955 ### ### ### 0.0
2007-Oct-17 Wed 4.78 4.79 ### ### ### ### 0.0
2007-Oct-16 Tue 4.88 4.89 4.74 4.78 ### ### ###
2007-Oct-15 Mon ### ### 4.84 4.89 3,506,443 ### ### ### ###
2007-Oct-12 Fri ### ### 4.87 ### 26.1 26.1 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 71.0 71.0 0.0
2007-Oct-09 Tue ### ### 4.89 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 24.7 24.7 0.0
2007-Oct-05 Fri ### ### 4.89 ### 4,394,421 10,744,359 14.9 14.9 0.0
2007-Oct-04 Thu ### ### ### ### 27.1 27.1 0.0
2007-Oct-03 Wed ### ### ### ### 7,765,722 0 33.4 33.4 0.0
2007-Oct-02 Tue ### ### ### ### 8,407,454 0 ### ### 0.0
2007-Oct-01 Mon ### ### 5 5 20.6 20.6 0.4
2007-Sep-28 Fri ### ### ### ### 72.4 72.4 0.0
2007-Sep-27 Thu ### ### ### ### 31,450,241 0 66.4 66.4 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 4.85 ### 4.81 ### 11,294,453 27,163,159 75.1 75.1 0.0
2007-Sep-24 Mon 4.79 4.89 4.76 4.86 ### ### 0.3
2007-Sep-21 Fri 4.78 4.83 4.75 4.77 ### ### ###
2007-Sep-20 Thu 4.86 4.86 4.76 4.82 22,981,270 ### 30.8 30.8 0.3
2007-Sep-19 Wed 4.75 4.85 4.7 4.8 ### ### 0.3
2007-Sep-18 Tue 4.75 4.76 4.7 4.72 10,070,475 47,633,346 ### ### 0.3
2007-Sep-17 Mon 4.79 4.87 4.75 4.8 4,814,053 ### ### ### 0.3
2007-Sep-14 Fri 4.79 4.83 4.75 4.8 11,641,583 55,763,182 63.3 63.3 0.3
2007-Sep-13 Thu 4.78 4.78 ### 4.75 ### ### ###
2007-Sep-12 Wed 4.87 4.87 4.72 4.74 10,115,358 48,503,141 ### ### 0.3
2007-Sep-11 Tue 4.88 ### 4.82 4.82 7,400,425 17,835,024 24.7 24.7 0.3
2007-Sep-10 Mon 4.86 ### 4.84 4.86 ### ### 0.3
2007-Sep-07 Fri ### ### 4.86 ### 4,021,447 ### 29.2 29.2 0.0
2007-Sep-06 Thu 4.86 ### 4.84 ### 6,858,277 ### 80.4 80.4 0.0
2007-Sep-05 Wed ### ### 4.83 4.88 ### ### 0.3
2007-Sep-04 Tue ### ### 4.87 ### ### ### 0.0
2007-Sep-03 Mon 4.85 4.85 4.74 4.83 4,246,271 ### ### ### 0.3
2007-Aug-31 Fri 4.77 4.79 ### 4.78 4,660,352 11,161,543 ### ### ###
2007-Aug-30 Thu 4.74 4.74 ### 4.7 7,020,746 ### 32.3 32.3 0.3
2007-Aug-29 Wed ### 4.7 4.56 ### 60.0 60.0 0.0
2007-Aug-28 Tue ### 4.74 4.54 4.74 11,750,621 54,522,881 ### ### 0.3
2007-Aug-27 Mon 4.59 ### 4.56 ### ### ### 0.0
2007-Aug-24 Fri ### ### 4.45 4.48 12.9 12.9 ###
2007-Aug-23 Thu 4.79 4.79 4.58 4.59 ### ### 0.3
2007-Aug-22 Wed 4.45 ### 4.43 4.58 5,729,186 12,690,146 82.8 82.8 0.3
2007-Aug-21 Tue 4.48 4.49 4.4 4.48 62.6 62.6 ###
2007-Aug-20 Mon 4.42 4.54 4.42 4.48 ### ### ###
2007-Aug-17 Fri 4.48 4.52 ### 4.47 ### ### ###
2007-Aug-16 Thu 4.44 4.56 ### 4.4 ### ### 0.3
2007-Aug-15 Wed ### ### 4.44 4.49 12,794,559 28,403,920 ### ### ###
2007-Aug-14 Tue 4.8 4.81 ### ### 9,648,025 ### ### ### 0.0
2007-Aug-13 Mon 4.78 4.82 4.72 4.73 ### ### 0.3
2007-Aug-10 Fri ### 4.75 4.57 4.7 12,210,422 ### ### ### 0.3
2007-Aug-09 Thu 4.7 4.83 ### 4.79 11,149,229 26,925,388 76.9 76.9 0.3
2007-Aug-08 Wed ### 4.71 ### ### 15,476,826 36,447,925 ### ### 0.0
2007-Aug-07 Tue 4.55 ### 4.48 4.58 71.9 71.9 0.3
2007-Aug-06 Mon 4.44 4.48 ### ### 46.0 46.0 0.0
2007-Aug-03 Fri 4.54 4.54 ### 4.46 ### ### 0.3
2007-Aug-02 Thu ### ### ### 4.5 ### ### ###
2007-Aug-01 Wed 4.55 ### 4.47 4.5 19,451,148 ### ### ### ###
2007-Jul-31 Tue ### ### 4.51 4.51 17.6 17.6 0.3
2007-Jul-30 Mon ### ### 4.51 4.58 9,147,774 ### 28.1 28.1 0.3
2007-Jul-27 Fri ### 4.7 4.55 4.58 10,398,241 ### 38.9 38.9 0.3
2007-Jul-26 Thu 4.82 4.85 ### 4.73 8,051,458 19,524,785 ### ### 0.3
2007-Jul-25 Wed 4.78 4.83 4.73 4.78 8,155,384 ### 66.5 66.5 ###
2007-Jul-24 Tue 4.85 4.85 4.79 4.8 24.2 24.2 0.3
2007-Jul-23 Mon 4.83 4.83 4.75 4.8 8,664,254 41,501,776 31.4 31.4 0.3
2007-Jul-20 Fri 4.85 4.85 4.76 4.85 ### ### ###
2007-Jul-19 Thu 4.85 4.86 4.75 4.77 11,987,883 57,601,777 ### ### ###
2007-Jul-18 Wed ### ### 4.74 4.85 ### ### ###
2007-Jul-17 Tue ### ### 4.8 4.86 ### ### 0.3
2007-Jul-16 Mon ### ### 4.87 ### 6,508,870 ### 29.8 29.8 0.0
2007-Jul-13 Fri ### 5 ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 17,270,027 0 15.8 15.8 0.0
2007-Jul-11 Wed 4.8 ### 4.73 ### 13,683,620 ### 86.5 86.5 0.0
2007-Jul-10 Tue 4.87 4.87 4.73 4.81 6,839,547 32,829,825 ### ### ###
2007-Jul-09 Mon 4.88 ### 4.81 4.85 13,504,328 ### ### ### ###
2007-Jul-06 Fri 4.75 4.84 ### 4.81 ### ### ###
2007-Jul-05 Thu ### 4.74 ### 4.73 ### ### 0.3
2007-Jul-04 Wed ### ### 4.56 4.59 17,880,248 ### 32.5 32.5 0.3
2007-Jul-03 Tue 4.72 4.74 4.57 ### 19.7 19.7 0.0
2007-Jul-02 Mon 4.71 4.71 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 65.4 65.4 0.0
2007-Jun-28 Thu 4.7 4.71 ### ### 20.0 20.0 0.0
2007-Jun-27 Wed 4.74 4.75 ### ### 33.6 33.6 0.0
2007-Jun-26 Tue 4.77 4.78 4.73 4.74 ### ### 0.3
2007-Jun-25 Mon 4.86 4.86 4.77 4.77 13,040,883 62,791,851 26.1 26.1 ###
2007-Jun-22 Fri ### ### 4.85 ### 10,403,652 25,228,856 63.7 63.7 0.0
2007-Jun-21 Thu ### ### 4.82 ### 36.1 36.1 0.0
2007-Jun-20 Wed 4.82 ### 4.82 ### 78.1 78.1 0.0
2007-Jun-19 Tue 4.82 4.82 4.74 4.82 23,075,043 ### ### ### 0.3
2007-Jun-18 Mon ### ### 4.81 4.83 27.4 27.4 0.3
2007-Jun-15 Fri 4.87 4.87 4.79 4.85 33.7 33.7 ###
2007-Jun-14 Thu ### ### 4.83 4.87 13,804,827 33,338,657 17.8 17.8 0.3
2007-Jun-13 Wed 4.85 ### 4.83 4.88 75.3 75.3 0.3
2007-Jun-12 Tue ### ### ### ### 6,172,680 0 ### ### 0.0
2007-Jun-08 Fri ### 5 ### ### 18,205,288 45,513,220 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed 5.27 5.27 ### ### 19.7 19.7 0.0
2007-Jun-05 Tue 5.27 ### 5.23 5.29 70.9 70.9 0.4
2007-Jun-04 Mon ### 5.28 ### 5.25 3,396,345 8,966,350 ### ### 0.4
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 29.8 29.8 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### 4.85 ### 38.9 38.9 0.0
2007-May-25 Fri ### ### ### ### 5,433,326 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 4,299,655 0 33.7 33.7 0.0
2007-May-23 Wed ### ### ### ### 6,973,076 0 ### ### 0.0
2007-May-22 Tue ### ### ### ### 25.9 25.9 0.0
2007-May-21 Mon ### ### ### ### 5,119,659 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 7,648,074 0 32.9 32.9 0.0
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 69.0 69.0 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon 5.21 5.21 ### ### 22.3 22.3 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### 5.2 ### ### 74.3 74.3 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue 5 ### ### ### 73.3 73.3 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### 4.88 ### ### ### 0.0
2007-May-03 Thu ### ### 4.85 4.89 4,182,441 ### 30.7 30.7 ###
2007-May-02 Wed ### ### 4.89 ### 8,677,444 21,216,350 ### ### 0.0
2007-May-01 Tue ### ### 4.84 4.85 9,118,842 ### 33.7 33.7 ###
2007-Apr-30 Mon ### ### ### ### 30.8 30.8 0.0
2007-Apr-27 Fri ### ### 4.86 ### 6,938,670 ### 40.4 40.4 0.0
2007-Apr-26 Thu ### ### 4.81 ### 9,646,422 23,199,644 ### ### 0.0
2007-Apr-24 Tue 4.86 4.89 4.81 4.84 5,841,577 28,331,648 36.6 36.6 0.3
2007-Apr-23 Mon ### ### 4.84 4.85 17.4 17.4 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 12,147,472 0 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 9,185,480 0 74.5 74.5 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 7,112,974 0 ### ### 0.0
2007-Apr-13 Fri ### 5.2 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 5.21 5.21 ### ### 5,053,759 13,165,042 22.2 22.2 0.0
2007-Apr-10 Tue ### 5.21 ### ### 4,972,444 ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 21.2 21.2 0.0
2007-Apr-04 Wed ### 5.23 ### 5.22 69.2 69.2 0.4
2007-Apr-03 Tue ### ### ### ### 84.5 84.5 0.0
2007-Apr-02 Mon ### ### 4.87 4.88 5,362,982 ### 37.3 37.3 0.3
2007-Mar-30 Fri ### ### 4.87 ### ### ### 0.0
2007-Mar-29 Thu 4.81 4.87 4.81 4.87 ### ### 0.3
2007-Mar-28 Wed 4.82 4.87 4.79 4.81 ### ### ###
2007-Mar-27 Tue 4.89 4.89 4.78 4.8 ### ### 0.3
2007-Mar-26 Mon ### ### 4.82 4.88 6,798,221 ### ### ### 0.3
2007-Mar-23 Fri ### ### 4.85 ### 6,247,187 15,149,428 ### ### 0.0
2007-Mar-22 Thu ### ### 4.83 ### 66.1 66.1 0.0
2007-Mar-21 Wed ### ### 4.8 4.85 8,365,223 ### 19.9 19.9 ###
2007-Mar-20 Tue ### ### 4.86 ### ### ### 0.0
2007-Mar-19 Mon 4.87 ### 4.82 ### 6,127,029 ### ### ### 0.0
2007-Mar-16 Fri 5 ### 4.85 4.85 ### ### ###
2007-Mar-15 Thu 5 ### ### 5 ### ### 0.4
2007-Mar-14 Wed ### ### 4.89 4.89 10.4 10.4 ###
2007-Mar-13 Tue 5.23 5.25 ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri 5 ### ### ### 7,973,876 0 82.0 82.0 0.0
2007-Mar-08 Thu 4.89 ### 4.83 ### 4,542,388 ### 77.5 77.5 0.0
2007-Mar-07 Wed 5 5 4.88 ### 6,572,020 32,465,778 ### ### 0.0
2007-Mar-06 Tue 4.7 ### 4.7 ### 10,978,488 25,799,446 ### ### 0.0
2007-Mar-05 Mon 4.82 4.89 4.7 4.7 40.0 40.0 0.3
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 41.0 41.0 0.0
2007-Feb-28 Wed ### ### 5 ### 7,856,156 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 11,243,848 0 37.1 37.1 0.0
2007-Feb-26 Mon 5.27 5.27 5.2 5.22 ### ### 0.4
2007-Feb-23 Fri ### ### 5.22 5.25 19.5 19.5 0.4
2007-Feb-22 Thu 5.45 5.49 5.29 ### 17,384,054 93,700,051 19.3 19.3 0.0
2007-Feb-21 Wed ### ### 5.27 ### 7,032,821 18,531,483 ### ### 0.0
2007-Feb-20 Tue 5.26 5.29 5.21 5.28 5,453,678 ### ### ### 0.4
2007-Feb-19 Mon 5.29 ### 5.24 5.25 ### ### 0.4
2007-Feb-16 Fri ### ### 5.29 ### 34,533,753 91,341,776 33.8 33.8 0.0
2007-Feb-15 Thu 5.29 ### 5.24 5.27 ### ### ###
2007-Feb-14 Wed ### ### 5.28 ### ### ### 0.0
2007-Feb-13 Tue 5.41 5.41 ### ### 18.9 18.9 0.0
2007-Feb-12 Mon 5.52 5.53 ### ### 14.3 14.3 0.0
2007-Feb-09 Fri 5.55 5.55 5.42 5.52 27.3 27.3 0.4
2007-Feb-08 Thu 5.51 ### 5.4 ### ### ### 0.0
2007-Feb-07 Wed 5.55 5.57 5.44 5.45 ### ### ###
2007-Feb-06 Tue 5.55 5.55 5.49 5.5 ### ### 0.4
2007-Feb-05 Mon 5.51 5.55 5.46 5.5 41.4 41.4 0.4
2007-Feb-02 Fri 5.57 ### 5.47 5.5 24.1 24.1 0.4
2007-Feb-01 Thu 5.51 5.57 5.43 5.5 7,907,154 43,489,347 40.0 40.0 0.4
2007-Jan-31 Wed ### ### 5.46 5.47 8,352,728 22,802,947 17.8 17.8 ###
2007-Jan-30 Tue 5.54 ### 5.52 5.58 6,596,222 18,205,572 72.0 72.0 0.4
2007-Jan-29 Mon 5.46 5.48 ### 5.48 ### ### ###
2007-Jan-25 Thu 5.4 5.48 ### ### 33.2 33.2 0.0
2007-Jan-24 Wed ### ### ### ### 6,287,470 0 66.6 66.6 0.0
2007-Jan-23 Tue ### ### 5.28 ### 9,257,880 ### 73.4 73.4 0.0
2007-Jan-22 Mon ### ### ### ### 24.1 24.1 0.0
2007-Jan-19 Fri ### ### 5.25 ### 4,865,724 12,772,525 19.3 19.3 0.0
2007-Jan-18 Thu 5.4 5.4 ### ### 6,213,585 16,776,679 32.9 32.9 0.0
2007-Jan-17 Wed 5.45 5.45 ### 5.41 ### ### ###
2007-Jan-16 Tue ### 5.44 ### ### 7,191,184 19,560,020 66.5 66.5 0.0
2007-Jan-15 Mon ### ### ### ### 62.4 62.4 0.0
2007-Jan-12 Fri ### ### ### ### 6,398,556 0 ### ### 0.0
2007-Jan-11 Thu ### ### 5.26 ### 2,814,579 7,402,342 ### ### 0.0
2007-Jan-10 Wed ### ### 5.24 5.25 5,605,475 14,686,344 ### ### 0.4
2007-Jan-09 Tue 5.29 ### 5.24 ### 65.9 65.9 0.0
2007-Jan-08 Mon ### ### ### 5.21 7,814,884 0 18.7 18.7 0.4
2007-Jan-05 Fri ### 5.44 5.28 ### 5,825,527 31,224,824 ### ### 0.0
2007-Jan-04 Thu ### ### 5.28 ### ### ### 0.0
2007-Jan-03 Wed 5.56 5.56 ### ### 10,907,522 ### 11.6 11.6 0.0
2007-Jan-02 Tue 5.59 ### 5.5 5.53 5,876,170 ### 22.0 22.0 ###
2006-Dec-29 Fri 5.55 ### 5.48 ### 6,163,340 16,887,551 ### ### 0.0
2006-Dec-28 Thu ### 5.5 ### 5.49 9,114,128 25,063,852 ### ### 0.4
2006-Dec-27 Wed 5.25 ### 5.24 ### ### ### 0.0
2006-Dec-22 Fri ### 5.24 ### 5.24 78.8 78.8 0.4
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### 5.2 ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 9,334,986 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 71.7 71.7 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 9,388,325 0 61.8 61.8 0.0
2006-Dec-13 Wed 5 ### ### ### 29.0 29.0 0.0
2006-Dec-12 Tue 4.89 ### 4.88 ### 82.2 82.2 0.0
2006-Dec-11 Mon 4.83 ### 4.83 4.87 75.7 75.7 0.3
2006-Dec-08 Fri ### ### 4.79 4.8 16.8 16.8 0.3
2006-Dec-07 Thu ### ### 4.86 ### 69.2 69.2 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 36.9 36.9 0.0
2006-Dec-04 Mon ### ### ### ### 11,554,253 0 36.4 36.4 0.0
2006-Dec-01 Fri 5.2 5.24 ### ### 4,696,423 12,304,628 19.2 19.2 0.0
2006-Nov-30 Thu ### 5.22 ### ### 5,997,624 ### 28.9 28.9 0.0
2006-Nov-29 Wed 5.25 5.25 ### ### 7,572,379 ### 19.6 19.6 0.0
2006-Nov-28 Tue ### 5.26 ### 5.25 6,774,821 17,817,779 ### ### 0.4
2006-Nov-27 Mon 5.22 5.25 ### 5.22 3,736,948 9,809,488 ### ### 0.4
2006-Nov-24 Fri 5.2 5.25 ### 5.22 8,937,053 ### ### ### 0.4
2006-Nov-23 Thu ### 5.2 ### 5.2 8,521,578 ### 69.0 69.0 ###
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 71.0 71.0 0.0
2006-Nov-20 Mon ### ### ### ### 7,636,844 0 ### ### 0.0
2006-Nov-17 Fri ### ### 4.84 ### 74.9 74.9 0.0
2006-Nov-16 Thu 4.82 4.85 4.79 4.85 ### ### ###
2006-Nov-15 Wed 4.87 4.87 4.78 4.8 23.0 23.0 0.3
2006-Nov-14 Tue 4.89 4.89 4.82 4.84 6,517,840 ### ### ### 0.3
2006-Nov-13 Mon 4.86 ### 4.83 4.87 2,736,428 6,608,473 72.6 72.6 0.3
2006-Nov-10 Fri 4.88 4.88 4.8 4.86 9,705,954 ### 26.6 26.6 0.3
2006-Nov-09 Thu 4.83 4.88 4.81 4.85 ### ### ###
2006-Nov-08 Wed ### ### 4.83 4.83 21.1 21.1 0.3
2006-Nov-07 Tue 4.81 4.88 4.81 4.87 81.1 81.1 0.3
2006-Nov-06 Mon 4.8 4.8 4.76 4.79 3,503,349 ### 33.9 33.9 0.3
2006-Nov-03 Fri 4.76 4.79 4.74 4.79 11,967,950 57,027,281 ### ### 0.3
2006-Nov-02 Thu 4.76 4.83 4.7 4.8 9,198,082 ### 72.2 72.2 0.3
2006-Nov-01 Wed 4.72 4.76 ### 4.74 4,211,076 ### 67.6 67.6 0.3
2006-Oct-31 Tue 4.72 4.77 ### 4.72 8,979,688 21,416,555 ### ### 0.3
2006-Oct-30 Mon 4.7 4.75 ### 4.73 3,938,581 9,354,129 69.8 69.8 0.3
2006-Oct-27 Fri 4.8 4.8 4.71 4.73 20.7 20.7 0.3
2006-Oct-26 Thu 4.74 4.83 4.73 4.8 76.5 76.5 0.3
2006-Oct-25 Wed 4.7 4.76 ### 4.72 12,743,249 ### 68.9 68.9 0.3
2006-Oct-24 Tue 4.76 4.82 4.74 4.76 9,962,142 ### 73.7 73.7 ###
2006-Oct-23 Mon 4.71 4.78 4.71 4.73 7,049,388 33,449,346 70.8 70.8 0.3
2006-Oct-20 Fri 4.73 4.78 ### 4.7 24.6 24.6 0.3
2006-Oct-19 Thu 4.79 4.79 ### 4.72 7,722,828 18,496,173 ### ### 0.3
2006-Oct-18 Wed 4.75 4.79 4.73 4.76 62.7 62.7 ###
2006-Oct-17 Tue 4.78 4.8 ### 4.72 6,416,185 15,398,844 ### ### 0.3
2006-Oct-16 Mon 4.84 4.84 4.78 4.78 4,890,986 23,525,642 ### ### ###
2006-Oct-13 Fri 4.82 4.85 4.76 4.79 ### ### 0.3
2006-Oct-12 Thu ### ### 4.79 4.81 16.6 16.6 ###
2006-Oct-11 Wed 4.88 ### 4.88 ### 3,744,778 9,137,258 72.4 72.4 0.0
2006-Oct-10 Tue ### ### 4.87 ### 3,138,382 ### 61.6 61.6 0.0
2006-Oct-09 Mon 4.88 ### 4.83 4.89 4,093,051 ### 69.7 69.7 ###
2006-Oct-06 Fri ### ### 4.85 ### 5,152,783 ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### 4.83 4.86 22.1 22.1 0.3
2006-Oct-04 Wed 4.8 4.88 4.8 4.82 72.6 72.6 0.3
2006-Oct-03 Tue 4.79 ### 4.74 4.81 5,700,888 ### ### ### ###
2006-Oct-02 Mon 4.73 4.83 4.7 4.79 2,014,648 ### ### ### 0.3
2006-Sep-29 Fri ### 4.7 ### 4.7 10,954,548 25,743,187 71.4 71.4 0.3
2006-Sep-28 Thu 4.59 ### 4.57 ### 76.6 76.6 0.0
2006-Sep-27 Wed 4.57 ### 4.54 4.59 ### ### 0.3
2006-Sep-26 Tue ### ### 4.55 4.57 6,776,824 15,417,274 ### ### ###
2006-Sep-25 Mon ### ### 4.57 4.59 9,638,223 ### 16.1 16.1 0.3
2006-Sep-22 Fri ### ### ### ### 72.8 72.8 0.0
2006-Sep-21 Thu 4.74 4.74 ### ### ### ### 0.0
2006-Sep-20 Wed 4.71 4.74 4.7 4.71 8,522,377 ### ### ### ###
2006-Sep-19 Tue 4.71 4.75 ### 4.71 6,058,477 14,388,882 72.4 72.4 ###
2006-Sep-18 Mon ### 4.72 ### 4.71 ### ### ###
2006-Sep-15 Fri ### ### ### ### 6,841,120 0 69.7 69.7 0.0
2006-Sep-14 Thu 4.59 ### 4.58 ### 75.6 75.6 0.0
2006-Sep-13 Wed ### ### 4.57 4.58 13,509,678 ### ### ### 0.3
2006-Sep-12 Tue ### ### 4.59 ### 12,705,156 ### ### ### 0.0
2006-Sep-11 Mon 4.55 ### 4.55 ### 88.3 88.3 0.0
2006-Sep-08 Fri 4.45 4.55 4.45 4.54 3,441,856 15,488,352 ### ### 0.3
2006-Sep-07 Thu 4.49 4.5 4.42 4.49 11,402,980 ### 65.2 65.2 ###
2006-Sep-06 Wed 4.43 4.49 4.43 4.48 8,743,549 38,996,228 ### ### ###
2006-Sep-05 Tue 4.52 4.53 4.43 4.43 6,245,576 27,980,180 ### ### ###
2006-Sep-04 Mon 4.51 4.54 4.51 4.53 70.5 70.5 ###
2006-Sep-01 Fri 4.53 4.55 4.46 4.51 6,791,954 30,597,752 32.9 32.9 0.3
2006-Aug-31 Thu 4.51 4.57 4.47 4.57 ### ### ###
2006-Aug-30 Wed 4.53 4.59 4.47 4.5 26.2 26.2 ###
2006-Aug-29 Tue 4.56 4.59 4.48 4.53 25.2 25.2 ###
2006-Aug-28 Mon 4.56 4.57 4.52 4.55 ### ### 0.3
2006-Aug-25 Fri 4.58 4.59 4.52 4.52 5,776,740 26,313,050 ### ### 0.3
2006-Aug-24 Thu ### ### 4.56 4.56 14.8 14.8 0.3
2006-Aug-23 Wed 4.71 4.73 ### 4.71 3,107,225 7,348,587 64.3 64.3 ###
2006-Aug-22 Tue 4.7 4.72 ### 4.7 69.0 69.0 0.3
2006-Aug-21 Mon 4.7 4.72 ### 4.7 ### ### 0.3
2006-Aug-18 Fri ### 4.7 ### ### 4,882,658 11,474,246 66.0 66.0 0.0
2006-Aug-17 Thu ### 4.77 ### 4.72 4,487,584 10,702,887 68.2 68.2 0.3
2006-Aug-16 Wed 4.71 4.74 ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 3,388,484 0 ### ### 0.0
2006-Aug-14 Mon ### 4.7 ### ### 3,872,750 ### ### ### 0.0
2006-Aug-11 Fri 4.59 ### 4.56 ### 6,570,851 14,981,540 ### ### 0.0
2006-Aug-10 Thu 4.56 ### 4.53 4.59 9,234,276 ### 74.3 74.3 0.3
2006-Aug-09 Wed 4.59 ### 4.54 ### 6,692,879 ### ### ### 0.0
2006-Aug-08 Tue 4.52 ### 4.5 ### 4,642,948 ### ### ### 0.0
2006-Aug-07 Mon 4.53 4.55 4.51 4.55 73.3 73.3 0.3
2006-Aug-04 Fri 4.58 ### 4.52 4.52 7,087,128 ### 23.7 23.7 0.3
2006-Aug-03 Thu 4.54 ### 4.54 ### 6,661,283 ### 80.0 80.0 0.0
2006-Aug-02 Wed 4.53 4.53 4.5 4.52 5,273,428 23,809,527 39.5 39.5 0.3
2006-Aug-01 Tue 4.51 4.54 4.48 4.53 76.3 76.3 ###
2006-Jul-31 Mon 4.5 4.58 4.48 4.52 ### ### 0.3
2006-Jul-28 Fri 4.46 4.48 4.4 4.46 4,700,821 20,871,645 ### ### 0.3
2006-Jul-27 Thu ### 4.5 ### 4.48 ### ### ###
2006-Jul-26 Wed ### ### 4.28 ### 8,600,384 18,404,821 ### ### 0.0
2006-Jul-25 Tue 4.45 4.52 ### ### 9,611,085 21,721,052 ### ### 0.0
2006-Jul-24 Mon 4.45 4.46 ### 4.4 5,171,086 11,531,521 29.0 29.0 0.3
2006-Jul-21 Fri ### 4.43 ### 4.4 5,739,456 ### ### ### 0.3
2006-Jul-20 Thu ### ### 4.29 ### 6,094,475 13,072,648 77.7 77.7 0.0
2006-Jul-19 Wed ### ### 4.25 4.26 31.3 31.3 0.3
2006-Jul-18 Tue 4.28 ### 4.27 4.27 ### ### ###
2006-Jul-17 Mon 4.25 4.26 4.2 4.25 5,976,483 25,280,523 73.6 73.6 ###
2006-Jul-14 Fri ### ### 4.26 4.26 7,836,384 ### 14.6 14.6 0.3
2006-Jul-13 Thu 4.4 4.43 ### 4.4 ### ### 0.3
2006-Jul-12 Wed 4.46 4.46 4.41 4.43 ### ### ###
2006-Jul-11 Tue 4.4 4.44 ### 4.42 4,424,059 ### ### ### 0.3
2006-Jul-10 Mon ### 4.4 ### 4.4 75.1 75.1 0.3
2006-Jul-07 Fri ### ### ### ### 6,382,625 0 72.4 72.4 0.0
2006-Jul-06 Thu 4.25 ### 4.25 ### 4,887,428 10,385,784 73.4 73.4 0.0
2006-Jul-05 Wed 4.26 ### 4.25 4.27 5,635,670 ### ### ### ###
2006-Jul-04 Tue 4.24 4.29 4.23 4.26 ### ### 0.3
2006-Jul-03 Mon ### ### 4.21 4.23 11,803,859 24,847,123 ### ### 0.3
2006-Jun-30 Fri ### 4.41 ### ### 27.1 27.1 0.0
2006-Jun-28 Wed 4.29 ### 4.26 ### 3,469,174 7,389,340 ### ### 0.0
2006-Jun-27 Tue ### ### 4.26 ### 5,053,843 10,764,685 ### ### 0.0
2006-Jun-26 Mon 4.25 ### 4.22 ### 4,131,652 8,717,785 ### ### 0.0
2006-Jun-23 Fri 4.21 4.28 ### ### 8,251,478 ### 34.8 34.8 0.0
2006-Jun-22 Thu ### 4.21 ### 4.21 79.3 79.3 ###
2006-Jun-21 Wed ### ### ### ### 5,931,186 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### 7,431,522 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 40.3 40.3 0.0
2006-Jun-16 Fri ### ### ### ### 24.8 24.8 0.0
2006-Jun-15 Thu 4.23 4.23 ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 4,407,677 0 ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 7,060,988 0 ### ### 0.0
2006-Jun-09 Fri 4.27 ### 4.22 4.24 ### ### 0.3
2006-Jun-08 Thu 4.21 4.24 4.2 4.22 ### ### ###
2006-Jun-07 Wed 4.2 4.24 ### 4.23 ### ### 0.3
2006-Jun-06 Tue 4.24 4.24 ### 4.22 37.9 37.9 ###
2006-Jun-05 Mon ### 4.25 ### 4.22 4,591,742 9,757,451 76.5 76.5 ###
2006-Jun-02 Fri ### ### ### ### 29.0 29.0 0.0
2006-Jun-01 Thu ### ### ### ### 3,782,658 0 68.7 68.7 0.0
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 2,477,120 0 27.9 27.9 0.0
2006-May-26 Fri ### ### 4 ### 9,690,977 19,381,954 67.5 67.5 0.0
2006-May-25 Thu ### ### 4 ### 26.3 26.3 0.0
2006-May-24 Wed ### 4.21 ### ### 5,637,849 11,867,672 17.4 17.4 0.0
2006-May-23 Tue 4.21 4.22 ### 4.2 3,307,883 ### 41.4 41.4 ###
2006-May-22 Mon 4.22 4.26 ### ### 4,892,471 ### 56.4 56.4 0.0
2006-May-19 Fri 4.27 4.29 4.24 4.25 4,955,923 ### 29.7 29.7 ###
2006-May-18 Thu 4.25 ### 4.23 ### 84.0 84.0 0.0
2006-May-17 Wed ### ### 4.24 4.28 6,371,274 ### ### ### 0.3
2006-May-16 Tue ### ### ### ### 7,977,646 0 ### ### 0.0
2006-May-15 Mon ### ### 4.28 ### 5,987,275 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### 4.25 ### 7,467,059 ### 68.8 68.8 0.0
2006-May-10 Wed ### ### 4.27 4.27 ### ### ###
2006-May-09 Tue 4.26 ### 4.26 4.29 71.7 71.7 ###
2006-May-08 Mon 4.26 4.26 4.22 4.26 5,893,725 ### 65.0 65.0 0.3
2006-May-05 Fri 4.25 ### 4.25 4.29 67.7 67.7 ###
2006-May-04 Thu ### 4.28 ### 4.22 81.8 81.8 ###
2006-May-03 Wed ### 4.22 ### ### 68.5 68.5 0.0
2006-May-02 Tue 4.21 4.24 4.2 4.21 6,420,920 27,096,282 ### ### ###
2006-May-01 Mon 4.2 4.24 4.2 4.23 ### ### 0.3
2006-Apr-28 Fri ### 4.23 ### 4.2 ### ### ###
2006-Apr-27 Thu 4.25 4.26 ### 4.2 ### ### ###
2006-Apr-26 Wed ### 4.29 ### 4.24 ### ### 0.3
2006-Apr-24 Mon 4.2 4.21 ### ### ### ### 0.0
2006-Apr-21 Fri ### 4.22 ### ### 3,509,928 7,405,948 30.5 30.5 0.0
2006-Apr-20 Thu ### 4.23 ### 4.22 6,360,144 ### ### ### ###
2006-Apr-19 Wed ### 4.21 ### ### 7,663,655 ### ### ### 0.0
2006-Apr-18 Tue 4.22 4.22 ### ### 5,508,754 11,623,470 ### ### 0.0
2006-Apr-13 Thu 4.2 4.21 ### ### 3,200,176 6,736,370 ### ### 0.0
2006-Apr-11 Tue 4.21 4.22 ### 4.22 ### ### ###
2006-Apr-10 Mon 4.22 4.23 4.2 4.21 5,116,456 ### ### ### ###
2006-Apr-07 Fri 4.2 4.24 ### 4.23 8,873,158 ### ### ### 0.3
2006-Apr-06 Thu ### 4.24 ### 4.22 74.8 74.8 ###
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 5,414,045 0 72.6 72.6 0.0
2006-Apr-03 Mon ### ### ### ### 7,196,850 0 64.3 64.3 0.0
2006-Mar-31 Fri ### ### ### ### 9,408,388 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 31.8 31.8 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 6,622,172 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 5,139,577 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 3,177,445 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 9,735,278 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 25.7 25.7 0.0
2006-Mar-20 Mon ### ### ### ### 6,005,984 0 33.2 33.2 0.0
2006-Mar-17 Fri ### ### ### ### 3,465,844 0 30.1 30.1 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue ### ### ### ### 73.2 73.2 0.0
2006-Mar-13 Mon ### ### ### ### 2,581,023 0 71.6 71.6 0.0
2006-Mar-10 Fri ### ### ### ### 2,586,649 0 24.1 24.1 0.0
2006-Mar-09 Thu ### ### ### ### 3,012,274 0 24.2 24.2 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 8,554,684 0 82.9 82.9 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### 6,395,046 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 7,724,222 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 3,407,559 0 ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 4,168,759 0 ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 29.4 29.4 0.0
2006-Feb-23 Thu ### ### ### ### 4,207,749 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 3,212,941 0 32.4 32.4 0.0
2006-Feb-21 Tue 4 ### ### ### 5,084,355 0 74.9 74.9 0.0
2006-Feb-20 Mon ### ### ### 4 5,358,456 0 65.6 65.6 0.3
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 36.2 36.2 0.0
2006-Feb-10 Fri ### ### ### ### 2,900,859 0 25.9 25.9 0.0
2006-Feb-09 Thu ### ### ### ### 3,001,820 0 64.1 64.1 0.0
2006-Feb-08 Wed ### ### ### ### 3,466,620 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 77.1 77.1 0.0
2006-Feb-03 Fri ### ### ### ### 37.7 37.7 0.0
2006-Feb-02 Thu ### ### ### ### 5,995,776 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### 4 ### ### 4,172,743 8,345,486 34.1 34.1 0.0
2006-Jan-27 Fri ### ### ### ### 4,409,328 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 6,009,921 0 69.8 69.8 0.0
2006-Jan-23 Mon ### ### ### ### 24.7 24.7 0.0
2006-Jan-20 Fri ### ### ### ### 69.0 69.0 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 67.3 67.3 0.0
2006-Jan-16 Mon 4 4 ### ### 3,583,986 7,167,972 ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 3,493,342 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### 4 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 3,523,687 0 70.8 70.8 0.0
2006-Jan-06 Fri ### ### ### ### 72.1 72.1 0.0
2006-Jan-05 Thu ### ### ### ### 2,747,683 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 30.2 30.2 0.0
2006-Jan-03 Tue ### ### ### ### 1,057,826 0 27.6 27.6 0.0
2005-Dec-30 Fri ### ### 4 ### 2,199,688 4,399,376 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 78.9 78.9 0.0
2005-Dec-27 Tue 4 4 ### ### 1,392,540 2,785,080 19.9 19.9 0.0
2005-Dec-23 Fri 4 4 ### ### 1,392,540 2,785,080 19.9 19.9 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 29.7 29.7 0.0
2005-Dec-20 Tue ### ### ### ### 18.2 18.2 0.0
2005-Dec-19 Mon ### 4 ### ### ### ### 0.0
2005-Dec-16 Fri ### 4 ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 10,983,248 0 ### ### 0.0
2005-Dec-14 Wed 3.88 ### 3.87 ### 5,783,483 ### 78.8 78.8 0.0
2005-Dec-13 Tue 3.87 3.88 3.85 3.86 ### ### 0.3
2005-Dec-12 Mon 3.86 3.89 3.86 3.88 74.7 74.7 0.3
2005-Dec-09 Fri 3.87 3.88 3.85 3.87 ### ### ###
2005-Dec-08 Thu 3.85 ### 3.85 3.88 6,058,273 11,662,175 79.5 79.5 0.3
2005-Dec-07 Wed 3.88 ### 3.85 3.86 2,822,573 5,433,453 26.8 26.8 0.3
2005-Dec-06 Tue 3.87 3.89 3.85 3.89 75.5 75.5 0.3
2005-Dec-05 Mon 3.89 ### 3.85 3.87 30.9 30.9 ###
2005-Dec-02 Fri ### ### 3.88 ### 5,739,322 11,134,284 71.5 71.5 0.0
2005-Dec-01 Thu ### ### 3.88 ### 3,349,140 ### 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### 6,109,158 0 33.4 33.4 0.0
2005-Nov-29 Tue ### ### ### ### 4,356,856 0 38.0 38.0 0.0
2005-Nov-28 Mon ### ### ### ### 4,858,087 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 2,598,085 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 7,850,759 0 73.2 73.2 0.0
2005-Nov-23 Wed ### 4 ### ### 15,959,880 ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 28.6 28.6 0.0
2005-Nov-21 Mon ### ### ### 4 2,683,052 0 21.8 21.8 0.3
2005-Nov-18 Fri 4 ### ### ### 71.1 71.1 0.0
2005-Nov-17 Thu ### ### ### ### 4,227,056 0 69.6 69.6 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 31.9 31.9 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 11,746,727 0 ### ### 0.0
2005-Nov-10 Thu ### ### 3.89 ### 7,677,084 14,931,928 ### ### 0.0
2005-Nov-09 Wed 3.86 ### 3.86 ### 80.8 80.8 0.0
2005-Nov-08 Tue 3.86 3.87 3.83 3.87 70.3 70.3 ###
2005-Nov-07 Mon 3.89 3.89 3.86 3.89 2,522,152 ### 73.5 73.5 0.3
2005-Nov-04 Fri 3.87 3.89 3.85 3.87 ### ### ###
2005-Nov-03 Thu 3.83 3.86 3.81 3.85 4,178,674 ### ### ### 0.3
2005-Nov-02 Wed 3.84 3.89 3.83 3.87 4,200,743 ### 78.9 78.9 ###
2005-Nov-01 Tue 3.85 3.87 3.82 3.84 ### ### 0.3
2005-Oct-31 Mon 3.82 3.84 3.79 3.84 ### ### 0.3
2005-Oct-28 Fri 3.79 3.81 3.77 3.78 3,845,672 ### 34.7 34.7 0.3
2005-Oct-27 Thu 3.81 3.83 3.78 3.78 29.1 29.1 0.3
2005-Oct-26 Wed 3.8 3.82 3.77 3.8 6,415,022 ### 63.6 63.6 ###
2005-Oct-25 Tue 3.84 3.84 3.77 3.82 6,265,258 ### ### ### 0.3
2005-Oct-24 Mon 3.81 3.83 3.8 3.81 ### ### 0.3
2005-Oct-21 Fri 3.78 3.85 3.78 3.83 4,746,982 ### ### ### ###
2005-Oct-20 Thu 3.8 3.84 3.79 3.81 ### ### 0.3
2005-Oct-19 Wed 3.81 3.83 3.75 3.79 10,733,984 ### ### ### ###
2005-Oct-18 Tue 3.84 3.85 3.8 3.83 5,624,343 ### ### ### ###
2005-Oct-17 Mon ### ### 3.85 3.85 18.2 18.2 0.3
2005-Oct-14 Fri 3.85 ### 3.84 ### ### ### 0.0
2005-Oct-13 Thu 3.86 3.88 3.83 3.86 70.9 70.9 0.3
2005-Oct-12 Wed 3.89 3.89 3.86 3.87 25.7 25.7 ###
2005-Oct-11 Tue 3.88 3.89 3.85 3.87 ### ### ###
2005-Oct-10 Mon 3.87 ### 3.87 ### 74.4 74.4 0.0
2005-Oct-07 Fri 3.83 3.89 3.82 3.88 70.9 70.9 0.3
2005-Oct-06 Thu 3.8 3.84 3.79 3.83 10,948,959 41,770,278 84.9 84.9 ###
2005-Oct-05 Wed 3.87 3.89 3.83 3.83 12,453,940 ### 39.0 39.0 ###
2005-Oct-04 Tue ### ### 3.88 ### 9,795,941 19,004,125 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 3.86 3.89 ### ### 0.3
2005-Sep-30 Fri ### ### ### ### 2,489,386 0 28.5 28.5 0.0
2005-Sep-29 Thu ### ### ### ### 8,160,183 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 6,885,657 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 70.6 70.6 0.0
2005-Sep-23 Fri ### ### ### ### 4,201,420 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 33,357,927 0 ### ### 0.0
2005-Sep-20 Tue ### 4 ### 4 77.5 77.5 0.3
2005-Sep-19 Mon ### ### ### ### 1,906,380 0 26.2 26.2 0.0
2005-Sep-16 Fri 4 4 ### ### 5,418,182 ### 21.5 21.5 0.0
2005-Sep-15 Thu 4 ### ### ### 11,446,650 0 27.6 27.6 0.0
2005-Sep-14 Wed ### ### ### ### 8,640,854 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 68.5 68.5 0.0
2005-Sep-12 Mon 4 ### ### 4 1,812,956 0 69.1 69.1 0.3
2005-Sep-09 Fri 4 ### ### ### 2,399,384 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 12,300,126 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 19,724,658 0 70.5 70.5 0.0
2005-Sep-06 Tue ### ### ### ### 5,822,520 0 ### ### 0.0
2005-Sep-05 Mon ### 4 ### ### 32.9 32.9 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### 3.85 ### 64.1 64.1 0.0
2005-Aug-31 Wed 3.87 ### 3.87 ### ### ### 0.0
2005-Aug-30 Tue 3.86 3.88 3.86 3.88 3,819,654 ### 72.2 72.2 0.3
2005-Aug-29 Mon 3.85 3.87 3.84 3.86 3,961,257 15,270,645 79.3 79.3 0.3
2005-Aug-26 Fri 3.85 3.88 3.82 3.86 ### ### 0.3
2005-Aug-25 Thu 3.86 3.89 3.85 3.85 4,328,754 16,752,277 ### ### 0.3
2005-Aug-24 Wed 3.85 3.88 3.85 3.87 4,907,583 ### 76.2 76.2 ###
2005-Aug-23 Tue 3.88 3.88 3.85 3.85 ### ### 0.3
2005-Aug-22 Mon 3.84 3.88 3.84 3.88 ### ### 0.3
2005-Aug-19 Fri 3.83 3.86 3.83 3.85 11,205,441 43,084,920 70.1 70.1 0.3
2005-Aug-18 Thu 3.81 3.84 3.81 3.83 8,758,276 ### ### ### ###
2005-Aug-17 Wed 3.8 3.83 3.79 3.82 76.3 76.3 0.3
2005-Aug-16 Tue 3.76 3.8 3.76 3.79 4,441,844 16,790,170 73.7 73.7 ###
2005-Aug-15 Mon 3.77 3.79 3.75 3.76 ### ### 0.3
2005-Aug-12 Fri 3.79 3.8 3.77 3.77 12,806,422 ### ### ### ###
2005-Aug-11 Thu 3.78 3.8 3.75 3.8 ### ### ###
2005-Aug-10 Wed 3.74 3.77 3.73 3.77 9,379,973 ### ### ### ###
2005-Aug-09 Tue 3.74 3.75 ### 3.71 5,009,827 9,393,425 24.5 24.5 ###
2005-Aug-08 Mon 3.86 3.86 3.8 3.81 ### ### 0.3
2005-Aug-05 Fri 3.8 ### 3.8 ### ### ### 0.0
2005-Aug-04 Thu 3.84 3.86 3.82 3.85 5,216,452 20,031,175 ### ### 0.3
2005-Aug-03 Wed ### ### 3.82 3.84 16,338,687 ### 20.7 20.7 0.3
2005-Aug-02 Tue 3.84 ### 3.82 ### 81.8 81.8 0.0
2005-Aug-01 Mon 3.79 3.84 3.79 3.83 2,191,876 ### ### ### ###
2005-Jul-29 Fri 3.77 3.84 3.76 3.82 79.7 79.7 0.3
2005-Jul-28 Thu 3.72 3.75 3.71 3.74 78.3 78.3 0.3
2005-Jul-27 Wed 3.72 3.72 3.7 3.72 5,006,875 ### ### ### 0.3
2005-Jul-26 Tue 3.72 3.72 3.71 3.71 5,487,587 20,386,385 29.9 29.9 ###
2005-Jul-25 Mon 3.74 3.74 3.72 3.73 2,131,928 ### ### ### ###
2005-Jul-22 Fri 3.74 3.76 3.71 3.72 ### ### 0.3
2005-Jul-21 Thu 3.72 3.75 3.7 3.73 68.9 68.9 ###
2005-Jul-20 Wed 3.74 3.74 3.7 3.71 ### ### ###
2005-Jul-19 Tue 3.77 3.77 3.7 3.73 14,266,782 ### ### ### ###
2005-Jul-18 Mon 3.78 3.8 3.76 3.76 4,958,342 ### 28.3 28.3 0.3
2005-Jul-15 Fri 3.77 3.83 3.77 3.8 ### ### ###
2005-Jul-14 Thu 3.79 3.79 3.75 3.77 25.6 25.6 ###
2005-Jul-13 Wed 3.84 3.84 3.78 3.79 ### ### ###
2005-Jul-12 Tue 3.83 3.87 3.83 3.84 7,676,220 29,553,447 72.8 72.8 0.3
2005-Jul-11 Mon 3.82 3.84 3.79 3.82 ### ### 0.3
2005-Jul-08 Fri 3.8 3.82 3.79 3.81 6,749,185 25,680,648 ### ### 0.3
2005-Jul-07 Thu 3.83 3.85 3.78 3.8 18,069,829 ### ### ### ###
2005-Jul-06 Wed 3.77 3.84 3.76 3.83 9,703,851 ### 83.1 83.1 ###
2005-Jul-05 Tue 3.72 3.76 3.72 3.76 ### ### 0.3
2005-Jul-04 Mon ### 3.75 ### 3.71 ### ### ###
2005-Jul-01 Fri ### 3.72 ### 3.7 13,232,273 24,612,027 73.4 73.4 0.3
2005-Jun-30 Thu ### ### ### ### 6,112,274 0 60.5 60.5 0.0
2005-Jun-29 Wed ### ### ### ### 16,327,443 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 8,814,343 0 24.1 24.1 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 4,757,847 0 30.2 30.2 0.0
2005-Jun-23 Thu ### 3.7 ### ### ### ### 0.0
2005-Jun-22 Wed 3.7 3.7 ### ### ### ### 0.0
2005-Jun-21 Tue 3.7 3.7 ### ### 2,999,621 ### 37.5 37.5 0.0
2005-Jun-20 Mon 3.73 3.73 ### 3.7 ### ### 0.3
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed 3.54 ### 3.53 ### 13,766,179 ### 84.4 84.4 0.0
2005-May-31 Tue 3.47 3.56 3.47 3.53 81.1 81.1 0.3
2005-May-30 Mon 3.51 3.52 3.45 3.48 4,795,721 16,713,087 26.0 26.0 0.2
2005-May-27 Fri 3.54 3.54 3.51 3.52 11,288,582 39,792,251 ### ### ###
2005-May-26 Thu 3.52 3.55 3.5 3.55 76.7 76.7 ###
2005-May-25 Wed 3.52 3.53 3.51 3.52 70.5 70.5 ###
2005-May-24 Tue 3.55 3.55 3.51 3.52 ### ### ###
2005-May-23 Mon 3.56 ### 3.55 3.57 7,284,355 ### 69.0 69.0 0.3
2005-May-20 Fri 3.54 3.57 3.51 3.55 3,958,427 ### ### ### ###
2005-May-19 Thu 3.54 3.55 3.48 3.54 65.7 65.7 0.3
2005-May-18 Wed 3.52 3.52 3.47 3.5 ### ### 0.3
2005-May-17 Tue 3.51 3.52 3.49 3.5 4,306,947 15,095,849 41.1 41.1 0.3
2005-May-16 Mon 3.51 3.55 3.5 3.52 79.2 79.2 ###
2005-May-13 Fri 3.51 3.53 3.5 3.53 73.1 73.1 0.3
2005-May-12 Thu 3.5 3.54 3.48 3.54 6,672,925 ### ### ### 0.3
2005-May-11 Wed 3.57 3.58 3.48 3.5 8,092,383 ### 15.9 15.9 0.3
2005-May-10 Tue 3.52 3.58 3.52 3.57 84.6 84.6 0.3
2005-May-09 Mon 3.49 3.51 3.46 3.51 3,935,958 ### 76.0 76.0 ###
2005-May-06 Fri 3.47 3.55 3.47 3.52 76.2 76.2 ###
2005-May-05 Thu 3.5 3.52 3.45 3.48 ### ### 0.2
2005-May-04 Wed 3.59 3.59 3.42 3.51 25.6 25.6 ###
2005-May-03 Tue 3.72 3.72 ### ### ### ### 0.0
2005-May-02 Mon ### 3.74 ### 3.7 4,471,023 ### ### ### 0.3
2005-Apr-29 Fri ### 3.7 ### ### 6,153,127 11,383,284 ### ### 0.0
2005-Apr-28 Thu ### 3.7 ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### 3.7 ### 3.7 77.0 77.0 0.3
2005-Apr-26 Tue 3.7 3.7 ### ### ### ### 0.0
2005-Apr-22 Fri ### 3.7 ### ### ### ### 0.0
2005-Apr-21 Thu ### 3.7 ### ### 4,765,350 ### ### ### 0.0
2005-Apr-20 Wed ### 3.7 ### ### 7,386,781 13,665,544 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 23.0 23.0 0.0
2005-Apr-18 Mon ### ### 3.57 ### 3,823,982 ### 38.9 38.9 0.0
2005-Apr-15 Fri ### ### ### ### 3,064,776 0 ### ### 0.0
2005-Apr-14 Thu 3.58 ### 3.58 ### 3,448,273 ### ### ### 0.0
2005-Apr-13 Wed ### ### 3.57 3.59 40.0 40.0 ###
2005-Apr-12 Tue 3.56 3.59 3.55 3.59 2,965,951 10,588,445 ### ### ###
2005-Apr-11 Mon 3.57 3.58 3.56 3.57 77.6 77.6 0.3
2005-Apr-08 Fri 3.57 3.58 3.56 3.58 68.9 68.9 0.3
2005-Apr-07 Thu 3.56 3.56 3.52 3.55 ### ### ###
2005-Apr-06 Wed 3.54 3.57 3.51 3.55 74.6 74.6 ###
2005-Apr-05 Tue 3.57 3.57 3.53 3.53 5,446,255 ### ### ### 0.3
2005-Apr-04 Mon 3.57 3.59 3.56 3.57 3,679,771 13,155,181 76.8 76.8 0.3
2005-Apr-01 Fri 3.57 3.59 3.55 3.58 66.8 66.8 0.3
2005-Mar-31 Thu 3.53 3.59 3.53 3.55 11,419,488 40,653,377 67.6 67.6 ###
2005-Mar-30 Wed 3.53 3.53 3.5 3.52 ### ### ###
2005-Mar-29 Tue 3.53 3.53 3.5 3.53 ### ### 0.3
2005-Mar-24 Thu 3.5 3.53 3.47 3.53 6,292,827 ### 82.5 82.5 0.3
2005-Mar-23 Wed 3.55 3.55 3.49 3.51 6,878,484 ### 34.4 34.4 ###
2005-Mar-22 Tue 3.56 3.56 3.53 3.55 15,057,743 ### ### ### ###
2005-Mar-21 Mon 3.59 ### 3.57 3.59 8,453,970 ### ### ### ###
2005-Mar-18 Fri ### ### ### ### 28.2 28.2 0.0
2005-Mar-17 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-16 Wed ### ### ### ### 4,631,575 0 81.2 81.2 0.0
2005-Mar-15 Tue ### ### 3.59 ### ### ### 0.0
2005-Mar-14 Mon ### ### 3.59 ### ### ### 0.0
2005-Mar-11 Fri 3.58 ### 3.55 ### ### ### 0.0
2005-Mar-10 Thu 3.58 3.59 3.55 3.55 ### ### ###
2005-Mar-09 Wed ### ### 3.59 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 4,511,188 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 2,431,249 0 72.0 72.0 0.0
2005-Mar-04 Fri ### ### ### ### 1,396,773 0 26.9 26.9 0.0
2005-Mar-03 Thu ### ### ### ### 4,993,070 0 28.0 28.0 0.0
2005-Mar-02 Wed ### 3.71 ### 3.7 4,126,257 ### 84.6 84.6 0.3
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 2,880,284 0 69.4 69.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu 3.75 3.75 ### ### ### ### 0.0
2005-Feb-23 Wed 3.78 3.78 3.71 3.75 ### ### 0.3
2005-Feb-22 Tue 3.85 3.85 3.81 3.81 ### ### 0.3
2005-Feb-21 Mon 3.88 3.89 3.85 3.87 ### ### ###
2005-Feb-18 Fri ### ### 3.84 3.88 11,982,843 23,007,058 ### ### 0.3
2005-Feb-17 Thu 3.74 3.89 3.74 3.87 ### ### ###
2005-Feb-16 Wed ### 3.78 ### 3.77 87.9 87.9 ###
2005-Feb-15 Tue 3.7 3.73 ### 3.71 ### ### ###
2005-Feb-14 Mon 3.79 3.8 3.73 3.74 4,311,123 16,231,378 25.2 25.2 0.3
2005-Feb-11 Fri 3.84 3.85 3.73 3.78 ### ### 0.3
2005-Feb-10 Thu 3.85 3.85 3.83 3.83 35.8 35.8 ###
2005-Feb-09 Wed 3.84 3.87 3.84 3.86 ### ### 0.3
2005-Feb-08 Tue 3.82 3.86 3.82 3.84 ### ### 0.3
2005-Feb-07 Mon 3.82 3.87 3.82 3.86 79.6 79.6 0.3
2005-Feb-04 Fri 3.83 3.84 3.8 3.81 4,471,153 ### ### ### 0.3
2005-Feb-03 Thu 3.85 3.86 3.8 3.83 8,997,852 34,461,773 ### ### ###
2005-Feb-02 Wed 3.86 3.87 3.85 3.85 9,122,684 ### 34.7 34.7 0.3
2005-Feb-01 Tue 3.86 3.87 3.85 3.85 5,301,378 ### ### ### 0.3
2005-Jan-31 Mon ### ### 3.85 3.87 ### ### ###
2005-Jan-28 Fri ### ### 3.88 ### 4,488,188 8,707,084 ### ### 0.0
2005-Jan-27 Thu 3.89 ### 3.89 ### ### ### 0.0
2005-Jan-25 Tue 3.88 ### 3.87 3.89 2,512,055 4,860,826 ### ### 0.3
2005-Jan-24 Mon 3.85 ### 3.85 3.88 7,575,743 ### ### ### 0.3
2005-Jan-21 Fri 3.81 3.88 3.81 3.86 ### ### 0.3
2005-Jan-20 Thu 3.79 3.82 3.79 3.8 4,553,649 ### ### ### ###
2005-Jan-19 Wed 3.83 3.84 3.79 3.81 13,916,347 ### ### ### 0.3
2005-Jan-18 Tue 3.87 3.88 3.8 3.81 2,985,542 11,464,481 22.8 22.8 0.3
2005-Jan-17 Mon 3.85 3.87 3.85 3.87 70.9 70.9 ###
2005-Jan-14 Fri 3.85 3.87 3.84 3.85 72.0 72.0 0.3
2005-Jan-13 Thu 3.87 3.89 3.85 3.86 30.9 30.9 0.3
2005-Jan-12 Wed 3.83 3.87 3.83 3.86 4,529,857 17,439,949 76.5 76.5 0.3
2005-Jan-11 Tue 3.83 3.84 3.83 3.83 6,203,959 23,792,182 ### ### ###
2005-Jan-10 Mon 3.84 3.84 3.82 3.83 1,892,929 ### 27.3 27.3 ###
2005-Jan-07 Fri 3.79 3.85 3.79 3.84 ### ### 0.3
2005-Jan-06 Thu 3.82 3.82 3.78 3.78 9,595,474 ### ### ### 0.3
2005-Jan-05 Wed 3.78 3.83 3.76 3.8 76.5 76.5 ###
2005-Jan-04 Tue 3.72 3.79 3.71 3.78 ### ### 0.3
2004-Dec-31 Fri 3.71 3.75 3.71 3.74 ### ### 0.3
2004-Dec-30 Thu ### 3.72 ### 3.72 1,954,276 3,634,953 ### ### 0.3
2004-Dec-29 Wed 3.71 3.71 ### 3.7 1,466,748 ### 24.2 24.2 0.3
2004-Dec-24 Fri 3.71 3.72 ### 3.72 1,463,087 2,721,341 69.5 69.5 0.3
2004-Dec-23 Thu ### 3.72 ### 3.71 5,557,578 ### 73.7 73.7 ###
2004-Dec-22 Wed 3.73 3.74 3.7 3.7 2,134,426 ### ### ### 0.3
2004-Dec-21 Tue 3.74 3.74 3.7 3.72 4,037,644 ### 28.8 28.8 0.3
2004-Dec-20 Mon ### 3.73 ### 3.73 86.7 86.7 ###
2004-Dec-17 Fri 3.7 3.71 ### ### 4,927,943 ### 28.6 28.6 0.0
2004-Dec-16 Thu 3.73 3.73 3.7 3.71 30.9 30.9 ###
2004-Dec-15 Wed 3.73 3.74 3.7 3.73 2,359,971 ### 70.2 70.2 ###
2004-Dec-14 Tue 3.7 3.72 3.7 3.72 10,084,421 ### 76.8 76.8 0.3
2004-Dec-13 Mon 3.72 3.72 ### 3.7 36.3 36.3 0.3
2004-Dec-10 Fri 3.75 3.75 ### 3.7 2,348,584 ### ### ### 0.3
2004-Dec-09 Thu 3.7 3.73 3.7 3.73 ### ### ###
2004-Dec-08 Wed 3.7 3.72 ### 3.7 5,109,581 9,503,820 ### ### 0.3
2004-Dec-07 Tue ### 3.7 ### 3.7 2,205,753 4,080,643 82.8 82.8 0.3
2004-Dec-06 Mon ### ### ### ### 2,230,821 0 79.2 79.2 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 69.9 69.9 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 1,352,450 0 69.8 69.8 0.0
2004-Nov-25 Thu ### ### ### ### 2,452,358 0 31.9 31.9 0.0
2004-Nov-24 Wed ### ### ### ### 65.0 65.0 0.0
2004-Nov-23 Tue ### ### ### ### 3,324,951 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 9,244,488 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 13,756,822 0 ### ### 0.0
2004-Nov-18 Thu ### 3.7 3.59 ### 34,760,376 126,701,570 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 0 0.0
2004-Nov-16 Tue ### ### ### ### 75.6 75.6 0.0
2004-Nov-15 Mon 3.7 3.71 ### ### 3,802,820 ### ### ### 0.0
2004-Nov-12 Fri ### 3.71 ### 3.71 23,579,324 43,739,646 ### ### ###
2004-Nov-11 Thu 3.7 3.71 ### 3.7 11,704,557 21,711,953 ### ### 0.3
2004-Nov-10 Wed 3.7 3.72 ### 3.7 11,020,685 20,498,474 67.9 67.9 0.3
2004-Nov-09 Tue 3.72 3.76 3.71 3.71 12,482,189 46,620,975 32.3 32.3 ###
2004-Nov-08 Mon 3.73 3.73 3.73 3.73 840,120 3,133,647 ### ### ###
2004-Nov-05 Fri 3.71 3.73 3.7 3.73 6,913,325 ### 71.7 71.7 ###
2004-Nov-04 Thu ### 3.72 ### 3.71 5,436,440 10,111,778 72.5 72.5 ###
2004-Nov-03 Wed ### 3.72 ### 3.72 7,493,471 13,937,856 ### ### 0.3
2004-Nov-02 Tue 3.7 3.74 3.7 3.72 6,409,378 23,842,886 77.0 77.0 0.3
2004-Nov-01 Mon 3.71 3.71 ### 3.71 71.5 71.5 ###
2004-Oct-29 Fri 3.71 3.72 3.7 3.72 ### ### 0.3
2004-Oct-28 Thu 3.7 3.74 3.7 3.72 5,078,557 ### ### ### 0.3
2004-Oct-27 Wed 3.71 3.72 3.7 3.7 26.6 26.6 0.3
2004-Oct-26 Tue 3.72 3.74 3.7 3.7 ### ### 0.3
2004-Oct-25 Mon 3.73 3.74 3.72 3.72 ### ### 0.3
2004-Oct-22 Fri 3.74 3.76 3.73 3.75 ### ### 0.3
2004-Oct-21 Thu 3.73 3.75 3.73 3.74 68.7 68.7 0.3
2004-Oct-20 Wed 3.73 3.74 3.73 3.73 6,402,876 23,914,741 ### ### ###
2004-Oct-19 Tue 3.76 3.77 3.72 3.72 6,247,350 23,396,325 23.3 23.3 0.3
2004-Oct-18 Mon 3.79 3.8 3.76 3.77 29.8 29.8 ###
2004-Oct-15 Fri 3.75 3.8 3.75 3.8 78.1 78.1 ###
2004-Oct-14 Thu 3.77 3.77 3.72 3.75 ### ### 0.3
2004-Oct-13 Wed 3.72 3.79 3.71 3.79 24,716,758 92,687,842 ### ### ###
2004-Oct-12 Tue 3.71 3.73 3.7 3.73 16,826,450 ### ### ### ###
2004-Oct-11 Mon 3.71 3.71 ### 3.71 69.7 69.7 ###
2004-Oct-08 Fri ### 3.71 ### 3.7 14,366,551 26,649,952 ### ### 0.3
2004-Oct-07 Thu ### 3.71 ### 3.7 7,402,279 13,731,227 74.1 74.1 0.3
2004-Oct-06 Wed 3.72 3.73 ### ### 18,386,653 ### 24.1 24.1 0.0
2004-Oct-05 Tue 3.71 3.74 3.71 3.72 8,572,684 31,933,247 ### ### 0.3
2004-Oct-04 Mon 3.71 3.72 3.7 3.71 ### ### ###
2004-Oct-01 Fri ### 3.71 ### 3.7 ### ### 0.3
2004-Sep-30 Thu ### 3.7 ### ### ### ### 0.0
2004-Sep-29 Wed ### 3.7 ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 72.4 72.4 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 7,998,842 0 75.0 75.0 0.0
2004-Sep-23 Thu ### ### ### ### 2,329,078 0 28.5 28.5 0.0
2004-Sep-22 Wed 3.7 3.7 ### ### 25.6 25.6 0.0
2004-Sep-21 Tue ### 3.7 ### 3.7 ### ### 0.3
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### 3.7 ### 3.7 ### ### 0.3
2004-Sep-16 Thu ### 3.7 ### ### 71.3 71.3 0.0
2004-Sep-15 Wed ### ### ### ### 77.5 77.5 0.0
2004-Sep-14 Tue ### ### ### ### 9,778,828 0 ### ### 0.0
2004-Sep-13 Mon ### 3.7 ### ### 78.7 78.7 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 9,294,874 0 72.5 72.5 0.0
2004-Sep-08 Wed ### ### ### ### 3,890,987 0 75.9 75.9 0.0
2004-Sep-07 Tue ### ### ### ### 32.6 32.6 0.0
2004-Sep-06 Mon 3.59 ### 3.59 ### ### ### 0.0
2004-Sep-03 Fri 3.59 ### 3.57 ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 72.8 72.8 0.0
2004-Sep-01 Wed 3.55 ### 3.55 ### 9,766,044 17,334,728 83.3 83.3 0.0
2004-Aug-31 Tue 3.57 3.59 3.55 3.55 29.7 29.7 ###
2004-Aug-30 Mon 3.55 3.58 3.54 3.57 77.3 77.3 0.3
2004-Aug-27 Fri 3.54 3.56 3.53 3.56 2,506,089 8,884,085 ### ### 0.3
2004-Aug-26 Thu 3.53 3.54 3.53 3.54 3,268,052 ### 72.1 72.1 0.3
2004-Aug-25 Wed 3.52 3.54 3.52 3.53 ### ### 0.3
2004-Aug-24 Tue 3.52 3.53 3.52 3.52 ### ### ###
2004-Aug-23 Mon 3.53 3.53 3.5 3.52 28.2 28.2 ###
2004-Aug-20 Fri 3.53 3.56 3.53 3.56 1,670,285 ### ### ### 0.3
2004-Aug-19 Thu 3.54 3.58 3.53 3.57 4,765,151 ### ### ### 0.3
2004-Aug-18 Wed 3.52 3.55 3.51 3.55 5,190,958 18,324,081 ### ### ###
2004-Aug-17 Tue 3.52 3.53 3.51 3.52 ### ### ###
2004-Aug-16 Mon 3.52 3.52 3.51 3.51 3,749,728 ### ### ### ###
2004-Aug-13 Fri 3.52 3.54 3.5 3.51 9,593,641 ### 33.3 33.3 ###
2004-Aug-12 Thu 3.56 3.57 3.52 3.53 ### ### 0.3
2004-Aug-11 Wed 3.54 3.59 3.53 3.57 11,143,349 39,670,322 ### ### 0.3
2004-Aug-10 Tue 3.5 3.54 3.5 3.53 25,759,927 90,674,943 82.8 82.8 0.3
2004-Aug-09 Mon 3.5 3.53 3.49 3.51 ### ### ###
2004-Aug-06 Fri 3.48 3.49 3.48 3.49 721,658 2,514,978 ### ### ###
2004-Aug-05 Thu 3.5 3.51 3.48 3.5 4,755,570 ### 69.9 69.9 0.3
2004-Aug-04 Wed 3.47 3.5 3.47 3.49 76.3 76.3 ###
2004-Aug-03 Tue 3.52 3.55 3.52 3.54 5,383,286 ### 76.0 76.0 0.3
2004-Aug-02 Mon 3.5 3.52 3.49 3.51 ### ### ###
2004-Jul-30 Fri 3.48 3.5 3.46 3.49 4,349,686 ### 64.6 64.6 ###
2004-Jul-29 Thu 3.49 3.5 3.45 3.48 32.6 32.6 0.2
2004-Jul-28 Wed 3.51 3.52 3.49 3.5 29.1 29.1 0.3
2004-Jul-27 Tue 3.53 3.54 3.52 3.53 ### ### 0.3
2004-Jul-26 Mon 3.51 3.53 3.51 3.52 4,503,586 15,852,622 ### ### ###
2004-Jul-23 Fri 3.49 3.53 3.49 3.52 ### ### ###
2004-Jul-22 Thu 3.49 3.52 3.49 3.5 ### ### 0.3
2004-Jul-21 Wed 3.52 3.52 3.49 3.52 8,323,620 29,174,288 ### ### ###
2004-Jul-20 Tue 3.54 3.54 3.51 3.51 3,084,443 ### ### ### ###
2004-Jul-19 Mon 3.54 3.55 3.53 3.54 6,726,773 23,812,776 68.6 68.6 0.3
2004-Jul-16 Fri 3.53 3.54 3.52 3.54 70.8 70.8 0.3
2004-Jul-15 Thu 3.53 3.54 3.52 3.53 8,282,589 ### 73.4 73.4 0.3
2004-Jul-14 Wed 3.53 3.54 3.52 3.53 7,110,087 ### ### ### 0.3
2004-Jul-13 Tue 3.51 3.53 3.51 3.52 75.0 75.0 ###
2004-Jul-12 Mon 3.52 3.52 3.49 3.52 74.4 74.4 ###
2004-Jul-09 Fri 3.52 3.53 3.5 3.53 7,029,775 24,709,659 69.9 69.9 0.3
2004-Jul-08 Thu 3.54 3.55 3.51 3.52 5,727,152 20,216,846 ### ### ###
2004-Jul-07 Wed 3.5 3.55 3.5 3.55 6,618,886 23,331,573 79.2 79.2 ###
2004-Jul-06 Tue 3.51 3.52 3.49 3.5 ### ### 0.3
2004-Jul-05 Mon 3.5 3.51 3.48 3.51 8,343,721 ### 68.3 68.3 ###
2004-Jul-02 Fri 3.47 3.5 3.47 3.49 13,754,126 47,933,129 72.5 72.5 ###
2004-Jul-01 Thu 3.5 3.5 3.47 3.47 ### ### 0.2
2004-Jun-30 Wed 3.48 3.5 3.48 3.49 64.1 64.1 ###
2004-Jun-29 Tue 3.47 3.49 3.46 3.48 4,351,944 ### ### ### 0.2
2004-Jun-28 Mon 3.47 3.47 3.45 3.47 74.2 74.2 0.2
2004-Jun-25 Fri 3.47 3.49 3.45 3.48 5,484,142 19,029,972 ### ### 0.2
2004-Jun-24 Thu 3.48 3.49 3.46 3.48 ### ### 0.2
2004-Jun-23 Wed 3.46 3.49 3.46 3.49 4,051,583 14,079,250 78.1 78.1 ###
2004-Jun-22 Tue 3.48 3.48 3.45 3.46 31.1 31.1 0.2
2004-Jun-21 Mon 3.49 3.49 3.46 3.48 4,104,945 14,264,683 ### ### 0.2
2004-Jun-18 Fri 3.5 3.5 3.46 3.48 7,508,773 ### 27.8 27.8 0.2
2004-Jun-17 Thu 3.45 3.48 3.44 3.48 ### ### 0.2
2004-Jun-16 Wed 3.4 3.43 3.4 3.43 78.1 78.1 0.2
2004-Jun-15 Tue 3.4 3.4 ### ### ### ### 0.0
2004-Jun-14 Mon ### 3.41 ### 3.4 73.9 73.9 0.2
2004-Jun-11 Fri ### 3.41 ### 3.4 73.9 73.9 0.2
2004-Jun-10 Thu ### ### ### ### 73.1 73.1 0.0
2004-Jun-09 Wed ### ### ### ### 28.3 28.3 0.0
2004-Jun-08 Tue 3.42 3.42 ### 3.4 7,927,345 13,555,759 31.6 31.6 0.2
2004-Jun-07 Mon 3.43 3.44 3.41 3.42 ### ### 0.2
2004-Jun-04 Fri 3.44 3.45 3.43 3.44 3,516,347 ### 72.3 72.3 0.2
2004-Jun-03 Thu 3.46 3.46 3.43 3.45 ### ### ###
2004-Jun-02 Wed 3.45 3.45 3.41 3.44 8,316,879 ### 25.7 25.7 0.2
2004-Jun-01 Tue 3.45 3.46 3.44 3.45 1,856,649 ### ### ### ###
2004-May-31 Mon 3.44 3.46 3.44 3.46 76.0 76.0 0.2
2004-May-28 Fri 3.46 3.47 3.44 3.44 ### ### 0.2
2004-May-27 Thu 3.43 3.48 3.43 3.47 75.9 75.9 0.2
2004-May-26 Wed 3.43 3.44 ### 3.44 20,801,243 ### ### ### 0.2
2004-May-25 Tue 3.44 3.45 3.4 3.42 30.2 30.2 0.2
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 25,725,157 0 ### ### 0.0
2004-May-19 Wed ### ### ### ### 2,753,288 0 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 9,684,777 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 13,775,273 0 31.5 31.5 0.0
2004-May-13 Thu ### ### ### ### 32.8 32.8 0.0
2004-May-12 Wed ### ### ### ### 79.9 79.9 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 84.2 84.2 0.0
2004-May-07 Fri ### ### ### ### 8,094,046 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 3 3 ### ### ### ### 0.0
2004-May-04 Tue ### 3 ### 3 6,218,220 ### ### ### 0.2
2004-May-03 Mon ### ### ### ### 10,243,541 0 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 9,851,758 0 30.5 30.5 0.0
2004-Apr-29 Thu ### ### 3 ### 35.2 35.2 0.0
2004-Apr-28 Wed ### ### ### ### 24.2 24.2 0.0
2004-Apr-27 Tue ### ### ### ### 5,659,272 0 76.0 76.0 0.0
2004-Apr-26 Mon ### ### ### ### 1,597,754 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 9,460,924 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 6,424,671 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 29.0 29.0 0.0
2004-Apr-19 Mon ### ### ### ### 2,059,148 0 31.0 31.0 0.0
2004-Apr-16 Fri 3 3 ### ### 3,901,972 5,852,958 ### ### 0.0
2004-Apr-15 Thu 3 ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 12,164,854 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 9,827,143 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 4,402,423 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 23.4 23.4 0.0
2004-Apr-06 Tue ### ### ### ### 3,456,646 0 31.9 31.9 0.0
2004-Apr-05 Mon ### ### ### 3 6,545,549 0 ### ### 0.2
2004-Apr-02 Fri ### ### ### ### 32.2 32.2 0.0
2004-Apr-01 Thu ### ### ### ### 9,149,977 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 5,798,373 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 4,218,783 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 19.6 19.6 0.0
2004-Mar-26 Fri ### ### ### ### 2,501,150 0 69.1 69.1 0.0
2004-Mar-25 Thu ### ### ### ### 5,168,279 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 22.9 22.9 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 3,477,251 0 77.4 77.4 0.0
2004-Mar-19 Fri ### ### ### ### 4,774,958 0 30.6 30.6 0.0
2004-Mar-18 Thu ### ### ### ### 10,548,453 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 76.0 76.0 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 78.1 78.1 0.0
2004-Mar-12 Fri ### ### ### ### 4,863,357 0 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 7,200,674 0 80.7 80.7 0.0
2004-Mar-10 Wed ### ### ### ### 8,291,947 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 1,396,773 0 ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 8,109,043 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 11,541,927 0 31.4 31.4 0.0
2004-Mar-02 Tue 3 ### 3 ### ### ### 0.0
2004-Mar-01 Mon 3 3 ### 3 4,857,784 7,286,676 69.7 69.7 0.2
2004-Feb-27 Fri 3 3 ### ### 6,921,281 10,381,921 30.6 30.6 0.0
2004-Feb-26 Thu ### ### ### ### 80.4 80.4 0.0
2004-Feb-25 Wed ### ### ### ### 9,982,672 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### ### ### 0.0
2004-Feb-20 Fri 3 3 ### ### 30.0 30.0 0.0
2004-Feb-19 Thu 3 ### ### 3 ### ### 0.2
2004-Feb-18 Wed ### 3 ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 3 ### ### ### 3,217,077 0 30.2 30.2 0.0
2004-Feb-12 Thu 3 ### ### ### 69.3 69.3 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri 3 3 ### ### 3,549,580 5,324,370 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 27.7 27.7 0.0
2004-Feb-04 Wed ### 3 ### 3 ### ### 0.2
2004-Feb-03 Tue ### ### ### ### 79.5 79.5 0.0
2004-Feb-02 Mon ### ### ### ### 6,578,425 0 ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 4,413,782 0 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 4,838,553 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### 3 2,474,079 0 30.4 30.4 0.2
2004-Jan-21 Wed 3 ### ### ### ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jan-19 Mon ### ### ### ### 2,363,479 0 26.1 26.1 0.0
2004-Jan-16 Fri ### ### ### ### 3,747,485 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 16,174,150 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 6,176,083 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 75.9 75.9 0.0
2004-Jan-12 Mon 3 ### 3 ### 74.4 74.4 0.0
2004-Jan-09 Fri ### ### ### 3 3,330,887 0 71.9 71.9 0.2
2004-Jan-08 Thu ### 3 ### ### 2,698,581 4,047,871 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 77.5 77.5 0.0
2004-Jan-06 Tue ### ### ### ### 6,375,324 0 71.8 71.8 0.0
2004-Jan-05 Mon ### ### ### ### 22.9 22.9 0.0
2004-Jan-02 Fri ### ### ### ### 336,944 0 ### ### 0.0
2003-Dec-31 Wed 3 3 ### ### 22.6 22.6 0.0
2003-Dec-30 Tue ### ### ### 3 1,646,040 0 18.3 18.3 0.2
2003-Dec-29 Mon ### ### ### ### 691,427 0 20.1 20.1 0.0
2003-Dec-24 Wed ### ### ### ### 1,957,556 0 71.4 71.4 0.0
2003-Dec-23 Tue ### ### 3 ### 1,575,823 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 1,777,987 0 26.8 26.8 0.0
2003-Dec-19 Fri 3 ### 3 ### 71.8 71.8 0.0
2003-Dec-18 Thu ### 3 ### 3 10,009,986 15,014,979 81.8 81.8 0.2
2003-Dec-17 Wed ### ### ### ### 8,591,847 0 77.4 77.4 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 8,813,743 0 ### ### 0.0
2003-Dec-12 Fri ### ### 2.88 2.89 5,192,080 ### ### ### ###
2003-Dec-11 Thu ### ### 2.88 ### 7,257,777 ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 32.2 32.2 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 3,724,943 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed 2.89 ### 2.86 ### 76.2 76.2 0.0
2003-Dec-02 Tue 2.88 2.89 2.85 2.89 76.0 76.0 ###
2003-Dec-01 Mon ### ### 2.88 ### ### ### 0.0
2003-Nov-28 Fri ### ### 2.89 ### 3,505,052 ### ### ### 0.0
2003-Nov-27 Thu ### ### 2.89 ### 71.4 71.4 0.0
2003-Nov-26 Wed ### ### 2.88 2.89 26.0 26.0 ###
2003-Nov-25 Tue 2.88 ### 2.86 ### 79.6 79.6 0.0
2003-Nov-24 Mon 2.86 ### 2.86 2.88 3,049,658 ### 78.1 78.1 0.2
2003-Nov-21 Fri 2.87 2.87 2.84 2.86 6,867,742 ### 37.7 37.7 0.2
2003-Nov-20 Thu ### ### 2.88 2.88 14,770,822 21,269,983 ### ### 0.2
2003-Nov-19 Wed 2.88 ### 2.86 ### 7,703,627 11,016,186 74.4 74.4 0.0
2003-Nov-18 Tue 2.84 2.87 2.84 2.87 ### ### ###
2003-Nov-17 Mon 2.84 2.84 2.83 2.83 ### ### 0.2
2003-Nov-14 Fri 2.82 2.84 2.82 2.84 ### ### 0.2
2003-Nov-13 Thu 2.77 2.81 2.77 2.81 80.4 80.4 ###
2003-Nov-12 Wed 2.79 2.79 2.75 2.76 29.2 29.2 0.2
2003-Nov-11 Tue 2.81 2.83 2.78 2.78 ### ### 0.2
2003-Nov-10 Mon 2.85 2.85 2.81 2.83 8,500,425 ### 32.6 32.6 0.2
2003-Nov-07 Fri 2.83 2.86 2.81 2.86 3,372,356 9,560,629 79.4 79.4 0.2
2003-Nov-06 Thu 2.82 2.83 2.81 2.83 4,763,874 13,434,124 ### ### 0.2
2003-Nov-05 Wed 2.81 2.81 2.77 2.81 ### ### ###
2003-Nov-04 Tue 2.82 2.84 2.8 2.82 1,031,129 2,907,783 75.7 75.7 ###
2003-Nov-03 Mon 2.78 2.81 2.77 2.81 8,862,844 ### 81.8 81.8 ###
2003-Oct-31 Fri 2.79 2.8 2.77 2.79 70.3 70.3 ###
2003-Oct-30 Thu 2.85 2.86 2.83 2.84 4,562,655 12,980,753 ### ### 0.2
2003-Oct-29 Wed 2.86 2.87 2.84 2.84 ### ### 0.2
2003-Oct-28 Tue 2.89 2.89 2.83 2.85 2,955,623 8,453,081 31.9 31.9 ###
2003-Oct-27 Mon ### ### 2.87 2.89 ### ### ###
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### 2.89 ### 9,107,848 13,160,840 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 5,524,889 0 37.0 37.0 0.0
2003-Oct-21 Tue ### ### ### ### 78.1 78.1 0.0
2003-Oct-20 Mon ### ### 2.89 ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 4,542,541 0 ### ### 0.0
2003-Oct-16 Thu 2.89 ### 2.87 ### 76.4 76.4 0.0
2003-Oct-15 Wed 2.88 ### 2.87 ### 3,390,682 4,865,628 ### ### 0.0
2003-Oct-14 Tue ### ### 2.86 2.87 21.8 21.8 ###
2003-Oct-13 Mon ### ### ### ### 7,064,285 0 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 5,909,923 0 ### ### 0.0
2003-Oct-09 Thu 2.87 ### 2.86 ### 77.4 77.4 0.0
2003-Oct-08 Wed 2.83 2.86 2.82 2.86 ### ### 0.2
2003-Oct-07 Tue 2.8 2.84 2.79 2.83 74.8 74.8 0.2
2003-Oct-06 Mon 2.83 2.83 2.79 2.79 1,805,379 ### 20.6 20.6 ###
2003-Oct-03 Fri 2.82 2.83 2.8 2.83 ### ### 0.2
2003-Oct-02 Thu 2.77 2.82 2.77 2.82 11,117,473 ### ### ### ###
2003-Oct-01 Wed 2.76 2.77 2.76 2.77 ### ### 0.2
2003-Sep-30 Tue 2.8 2.8 2.75 2.75 9,605,026 26,653,947 ### ### ###
2003-Sep-29 Mon 2.78 2.79 2.77 2.79 2,881,885 8,011,640 72.9 72.9 ###
2003-Sep-26 Fri 2.76 2.79 2.76 2.78 73.5 73.5 0.2
2003-Sep-25 Thu 2.77 2.78 2.76 2.77 ### ### 0.2
2003-Sep-24 Wed 2.77 2.78 2.76 2.77 8,787,842 24,342,322 64.9 64.9 0.2
2003-Sep-23 Tue 2.77 2.78 2.76 2.77 6,560,957 18,173,850 74.3 74.3 0.2
2003-Sep-22 Mon 2.78 2.79 2.76 2.77 5,669,552 ### 38.4 38.4 0.2
2003-Sep-19 Fri 2.76 2.79 2.76 2.78 ### ### 0.2
2003-Sep-18 Thu 2.79 2.79 2.75 2.77 6,449,841 17,866,059 ### ### 0.2
2003-Sep-17 Wed 2.78 2.8 2.77 2.8 8,533,870 23,766,827 75.0 75.0 0.2
2003-Sep-16 Tue 2.77 2.78 2.76 2.78 71.0 71.0 0.2
2003-Sep-15 Mon 2.8 2.8 2.76 2.77 4,961,622 ### ### ### 0.2
2003-Sep-12 Fri 2.8 2.81 2.77 2.79 ### ### ###
2003-Sep-11 Thu 2.84 2.84 2.8 2.81 ### ### ###
2003-Sep-10 Wed 2.81 2.84 2.8 2.84 76.9 76.9 0.2
2003-Sep-09 Tue 2.82 2.83 2.8 2.83 ### ### 0.2
2003-Sep-08 Mon 2.79 2.83 2.79 2.82 8,799,753 ### 74.6 74.6 ###
2003-Sep-05 Fri 2.8 2.82 2.78 2.78 6,764,779 18,941,381 ### ### 0.2
2003-Sep-04 Thu 2.77 2.8 2.77 2.8 ### ### 0.2
2003-Sep-03 Wed 2.73 2.77 2.73 2.76 ### ### 0.2
2003-Sep-02 Tue 2.77 2.77 2.71 2.74 26.3 26.3 0.2
2003-Sep-01 Mon 2.82 2.82 2.74 2.77 7,078,473 19,678,154 ### ### 0.2
2003-Aug-29 Fri 2.85 2.86 2.79 2.79 11,732,428 ### 17.3 17.3 ###
2003-Aug-28 Thu 2.86 2.86 2.83 2.85 30.0 30.0 ###
2003-Aug-27 Wed 2.85 2.87 2.84 2.86 15,519,470 44,308,086 68.5 68.5 0.2
2003-Aug-26 Tue 2.86 2.87 2.83 2.85 7,494,959 ### 35.7 35.7 ###
2003-Aug-25 Mon 2.86 2.88 2.86 2.86 3,519,887 10,102,075 67.8 67.8 0.2
2003-Aug-22 Fri 2.89 2.89 2.86 2.87 6,577,329 18,909,820 26.8 26.8 ###
2003-Aug-21 Thu 2.87 2.89 2.87 2.89 6,969,342 ### ### ### ###
2003-Aug-20 Wed 2.87 2.89 2.86 2.87 ### ### ###
2003-Aug-19 Tue ### ### 2.86 2.87 5,463,127 7,812,271 ### ### ###
2003-Aug-18 Mon ### ### 2.89 ### 66.4 66.4 0.0
2003-Aug-15 Fri 2.89 ### 2.88 2.89 4,352,241 6,267,227 69.2 69.2 ###
2003-Aug-14 Thu ### ### 2.89 2.89 ### ### ###
2003-Aug-13 Wed ### ### 2.89 ### ### ### 0.0
2003-Aug-12 Tue 2.89 ### 2.88 2.89 3,792,071 5,460,582 72.1 72.1 ###
2003-Aug-11 Mon 2.89 ### 2.88 2.88 32.0 32.0 0.2
2003-Aug-08 Fri 2.88 ### 2.88 2.89 68.7 68.7 ###
2003-Aug-07 Thu 2.89 ### 2.87 2.88 6,697,023 9,610,228 30.6 30.6 0.2
2003-Aug-06 Wed 2.89 2.89 2.87 2.89 6,033,575 ### ### ### ###
2003-Aug-05 Tue ### ### 2.89 ### 5,584,421 8,069,488 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 1,352,959 0 25.4 25.4 0.0
2003-Aug-01 Fri ### ### ### ### 7,685,384 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 3,206,988 0 23.6 23.6 0.0
2003-Jul-28 Mon ### ### ### ### 3,942,555 0 69.1 69.1 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 8,067,578 0 27.3 27.3 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 3,420,847 0 27.5 27.5 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri 3 ### ### ### 3,236,724 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 71.9 71.9 0.0
2003-Jul-15 Tue ### ### ### ### 5,124,422 0 ### ### 0.0
2003-Jul-14 Mon ### 3 ### 3 ### ### 0.2
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### 2.88 2.89 27.7 27.7 ###
2003-Jul-09 Wed 2.85 ### 2.84 ### 9,186,956 13,045,477 82.5 82.5 0.0
2003-Jul-08 Tue ### ### 2.83 2.87 30,791,871 ### ### ### ###
2003-Jul-07 Mon ### ### 2.89 ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 5,692,654 0 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 4,554,552 0 77.5 77.5 0.0
2003-Jul-02 Wed ### ### 2.87 ### 24.6 24.6 0.0
2003-Jul-01 Tue ### ### 2.88 ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### 19.2 19.2 0.0
2003-Jun-27 Fri ### 3 ### ### 11,052,659 16,578,988 78.4 78.4 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 7,439,377 0 31.5 31.5 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 9,969,628 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 4,463,620 0 29.9 29.9 0.0
2003-Jun-17 Tue ### ### ### ### 13,794,129 0 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 13,135,857 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 6,200,072 0 69.4 69.4 0.0
2003-Jun-12 Thu ### ### ### ### 7,523,051 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 24.1 24.1 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 77.5 77.5 0.0
2003-Jun-02 Mon ### ### ### ### 7,759,388 0 ### ### 0.0
2003-May-30 Fri ### ### ### ### 7,468,851 0 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 8,104,524 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 10,045,979 0 ### ### 0.0
2003-May-27 Tue ### ### ### ### 4,388,623 0 ### ### 0.0
2003-May-26 Mon ### ### ### ### 8,757,544 0 86.4 86.4 0.0
2003-May-23 Fri ### ### ### ### 77.5 77.5 0.0
2003-May-22 Thu ### ### ### ### 7,852,959 0 ### ### 0.0
2003-May-21 Wed 3 ### 3 ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 3,048,820 0 81.7 81.7 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### 3 ### ### ### ### 0.0
2003-May-15 Thu ### ### ### 3 29.1 29.1 0.2
2003-May-14 Wed ### ### ### ### 79.8 79.8 0.0
2003-May-13 Tue ### ### ### ### 4,838,946 0 ### ### 0.0
2003-May-12 Mon ### ### ### ### 2,712,677 0 73.6 73.6 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 3,021,028 0 ### ### 0.0
2003-May-07 Wed ### ### ### ### 72.4 72.4 0.0
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 1,493,388 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 2,762,684 0 33.0 33.0 0.0
2003-May-01 Thu 3 ### 3 ### 6,750,029 10,125,043 ### ### 0.0
2003-Apr-30 Wed ### ### 3 3 19.4 19.4 0.2
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 6,239,685 0 ### ### 0.0
2003-Apr-23 Wed ### ### 3 ### 79.7 79.7 0.0
2003-Apr-22 Tue ### 3 ### ### 74.4 74.4 0.0
2003-Apr-17 Thu ### ### ### ### 76.8 76.8 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### 3 ### 1,641,870 ### 75.7 75.7 0.0
2003-Apr-14 Mon ### ### ### ### 3,050,275 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 2,166,476 0 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 9,103,543 0 ### ### 0.0
2003-Apr-09 Wed ### ### ### 3 20.4 20.4 0.2
2003-Apr-08 Tue ### ### ### ### 11,031,279 0 85.2 85.2 0.0
2003-Apr-07 Mon 3 ### ### 3 64.3 64.3 0.2
2003-Apr-04 Fri ### ### ### ### 5,101,342 0 ### ### 0.0
2003-Apr-03 Thu 2.88 ### 2.88 ### ### ### 0.0
2003-Apr-02 Wed ### ### 2.85 2.87 ### ### ###
2003-Apr-01 Tue ### ### ### ### 3,336,543 0 15.0 15.0 0.0
2003-Mar-31 Mon ### ### ### ### 23.9 23.9 0.0
2003-Mar-28 Fri 3 ### ### ### 9,179,671 0 ### ### 0.0
2003-Mar-27 Thu ### 3 ### ### 72.5 72.5 0.0
2003-Mar-26 Wed ### ### ### ### 6,534,545 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 87.5 87.5 0.0
2003-Mar-24 Mon ### ### ### ### 3,615,521 0 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 22.0 22.0 0.0
2003-Mar-20 Thu 2.89 ### 2.88 ### 7,467,540 10,753,257 81.8 81.8 0.0
2003-Mar-19 Wed 2.83 ### 2.83 2.88 5,115,620 ### ### ### 0.2
2003-Mar-18 Tue 2.86 2.88 2.8 2.85 13,779,520 ### 20.3 20.3 ###
2003-Mar-17 Mon 2.83 2.84 2.78 2.79 4,797,022 ### ### ### ###
2003-Mar-14 Fri 2.86 2.86 2.82 2.83 6,537,549 ### 22.0 22.0 0.2
2003-Mar-13 Thu 2.87 2.88 2.84 2.85 32.4 32.4 ###
2003-Mar-12 Wed 2.89 2.89 2.86 2.87 33.3 33.3 ###
2003-Mar-11 Tue 2.88 ### 2.88 2.89 ### ### ###
2003-Mar-10 Mon 2.89 ### 2.89 2.89 ### ### ###
2003-Mar-07 Fri 2.86 2.89 2.86 2.88 ### ### 0.2
2003-Mar-06 Thu 2.87 ### 2.85 2.86 5,035,620 7,175,758 33.0 33.0 0.2
2003-Mar-05 Wed 2.83 2.88 2.82 2.86 9,088,274 25,901,580 ### ### 0.2
2003-Mar-04 Tue 2.82 2.85 2.81 2.84 79.7 79.7 0.2
2003-Mar-03 Mon 2.8 2.85 2.8 2.81 7,218,243 ### 76.1 76.1 ###
2003-Feb-28 Fri 2.78 2.79 2.74 2.77 5,980,383 16,535,758 31.3 31.3 0.2
2003-Feb-27 Thu 2.79 2.8 2.75 2.76 6,461,683 17,931,170 23.8 23.8 0.2
2003-Feb-26 Wed 2.8 2.8 2.76 2.8 3,177,648 ### ### ### 0.2
2003-Feb-25 Tue 2.83 2.83 2.77 2.78 5,749,082 16,097,429 ### ### 0.2
2003-Feb-24 Mon 2.83 2.85 2.83 2.83 3,077,722 ### ### ### 0.2
2003-Feb-21 Fri 2.81 2.84 2.8 2.83 77.5 77.5 0.2
2003-Feb-20 Thu 2.82 2.83 2.8 2.8 ### ### 0.2
2003-Feb-19 Wed 2.83 2.84 2.8 2.83 73.7 73.7 0.2
2003-Feb-18 Tue 2.79 2.84 2.79 2.83 3,560,425 ### ### ### 0.2
2003-Feb-17 Mon 2.76 2.79 2.75 2.79 2,152,554 5,962,574 ### ### ###
2003-Feb-14 Fri 2.72 2.78 2.72 2.75 7,948,270 21,857,742 ### ### ###
2003-Feb-13 Thu 2.79 2.79 2.7 2.74 8,126,124 ### ### ### 0.2
2003-Feb-12 Wed 2.81 2.82 2.77 2.79 4,684,485 ### ### ### ###
2003-Feb-11 Tue 2.83 2.84 2.81 2.82 3,784,720 ### ### ### ###
2003-Feb-10 Mon 2.85 2.86 2.83 2.84 35.0 35.0 0.2
2003-Feb-07 Fri 2.84 2.86 2.84 2.85 72.4 72.4 ###
2003-Feb-06 Thu 2.87 2.89 2.85 2.86 4,044,855 ### ### ### 0.2
2003-Feb-05 Wed 2.88 2.89 2.87 2.87 ### ### ###
2003-Feb-04 Tue 2.89 ### 2.88 2.88 4,579,146 6,593,970 31.7 31.7 0.2
2003-Feb-03 Mon ### ### ### ### 82.1 82.1 0.0
2003-Jan-31 Fri ### ### ### ### 26.8 26.8 0.0
2003-Jan-30 Thu ### ### ### ### 73.1 73.1 0.0
2003-Jan-29 Wed 2.89 ### 2.87 2.87 30.6 30.6 ###
2003-Jan-28 Tue ### ### 2.88 2.89 34.3 34.3 ###
2003-Jan-24 Fri ### ### ### ### 8,567,121 0 ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 29.0 29.0 0.0
2003-Jan-22 Wed ### ### ### ### 4,722,521 0 22.9 22.9 0.0
2003-Jan-21 Tue 3 ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### 3 ### ### 0.2
2003-Jan-17 Fri ### ### ### ### 79.2 79.2 0.0
2003-Jan-16 Thu ### ### ### ### 1,466,486 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 4,621,553 0 29.9 29.9 0.0
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### 4,173,772 0 ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 2,408,221 0 ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 3 3 ### ### 4,350,727 ### ### ### 0.0
2003-Jan-06 Mon ### ### ### 3 68.8 68.8 0.2
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### 2,450,887 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 80.7 80.7 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 892,289 0 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 76.4 76.4 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### 2.88 ### 9,772,252 14,072,042 ### ### 0.0
2002-Dec-18 Wed 2.88 2.89 2.87 2.88 75.2 75.2 0.2
2002-Dec-17 Tue 2.89 2.89 2.87 2.87 4,536,048 ### 26.6 26.6 ###
2002-Dec-16 Mon 2.87 2.89 2.87 2.88 3,577,972 10,304,559 75.8 75.8 0.2
2002-Dec-13 Fri 2.88 2.88 2.86 2.88 69.2 69.2 0.2
2002-Dec-12 Thu 2.89 ### 2.87 ### 74.4 74.4 0.0
2002-Dec-11 Wed 2.86 ### 2.86 ### 4,964,073 7,098,624 87.7 87.7 0.0
2002-Dec-10 Tue 2.86 2.87 2.85 2.87 6,231,650 ### ### ### ###
2002-Dec-09 Mon 2.86 2.88 2.86 2.86 3,475,945 ### 73.6 73.6 0.2
2002-Dec-06 Fri 2.85 2.86 2.85 2.86 2,149,049 ### ### ### 0.2
2002-Dec-05 Thu 2.86 2.87 2.85 2.86 ### ### 0.2
2002-Dec-04 Wed 2.87 2.88 2.83 2.86 7,234,558 ### ### ### 0.2
2002-Dec-03 Tue 2.87 2.88 2.86 2.88 78.3 78.3 0.2
2002-Dec-02 Mon 2.87 2.88 2.86 2.87 5,036,770 14,455,529 ### ### ###
2002-Nov-29 Fri 2.86 2.87 2.86 2.87 ### ### ###
2002-Nov-28 Thu 2.87 2.87 2.86 2.86 27.7 27.7 0.2
2002-Nov-27 Wed 2.88 2.88 2.87 2.87 ### ### ###
2002-Nov-26 Tue 2.88 2.89 2.87 2.87 35.0 35.0 ###
2002-Nov-25 Mon 2.88 2.89 2.87 2.89 5,663,958 ### ### ### ###
2002-Nov-22 Fri ### ### 2.87 2.88 20.8 20.8 0.2
2002-Nov-21 Thu 2.89 ### 2.89 ### 7,153,275 10,336,482 ### ### 0.0
2002-Nov-20 Wed 2.88 2.89 2.87 2.89 9,723,975 28,005,048 ### ### ###
2002-Nov-19 Tue 2.87 2.89 2.86 2.89 79.3 79.3 ###
2002-Nov-18 Mon 2.87 2.88 2.86 2.88 ### ### 0.2
2002-Nov-15 Fri 2.86 2.87 2.85 2.86 69.7 69.7 0.2
2002-Nov-14 Thu 2.86 2.87 2.85 2.86 4,081,244 11,672,357 75.1 75.1 0.2
2002-Nov-13 Wed 2.84 2.86 2.84 2.86 2,432,072 ### 81.4 81.4 0.2
2002-Nov-12 Tue 2.82 2.82 2.82 2.82 0 ###
2002-Nov-11 Mon 2.83 2.84 2.82 2.82 3,878,753 10,976,870 ### ### ###
2002-Nov-08 Fri 2.84 2.84 2.83 2.83 3,178,949 9,012,320 ### ### 0.2
2002-Nov-07 Thu 2.83 2.84 2.83 2.84 3,606,958 10,225,725 79.0 79.0 0.2
2002-Nov-06 Wed 2.84 2.84 2.82 2.84 2,745,343 7,769,320 ### ### 0.2
2002-Nov-05 Tue 2.83 2.84 2.82 2.84 3,264,150 9,237,544 ### ### 0.2
2002-Nov-04 Mon 2.83 2.84 2.82 2.84 ### ### 0.2
2002-Nov-01 Fri 2.81 2.83 2.81 2.83 77.7 77.7 0.2
2002-Oct-31 Thu 2.79 2.82 2.78 2.82 11,343,850 31,762,779 ### ### ###
2002-Oct-30 Wed 2.81 2.81 2.78 2.79 26.2 26.2 ###
2002-Oct-29 Tue 2.79 2.81 2.78 2.8 ### ### 0.2
2002-Oct-28 Mon 2.79 2.8 2.78 2.8 4,160,583 11,608,026 74.8 74.8 0.2
2002-Oct-25 Fri 2.82 2.83 2.81 2.83 ### ### 0.2
2002-Oct-24 Thu 2.82 2.82 2.81 2.82 ### ### ###
2002-Oct-23 Wed 2.81 2.82 2.81 2.81 ### ### ###
2002-Oct-22 Tue 2.81 2.82 2.81 2.82 7,996,270 ### 75.8 75.8 ###
2002-Oct-21 Mon 2.82 2.82 2.8 2.81 31.9 31.9 ###
2002-Oct-18 Fri 2.82 2.82 2.81 2.82 ### ### ###
2002-Oct-17 Thu 2.81 2.83 2.81 2.81 10,158,881 28,648,044 ### ### ###
2002-Oct-16 Wed 2.8 2.82 2.78 2.82 15,391,972 43,097,521 76.8 76.8 ###
2002-Oct-15 Tue 2.8 2.82 2.79 2.81 72.3 72.3 ###
2002-Oct-14 Mon 2.8 2.81 2.79 2.79 29.8 29.8 ###
2002-Oct-11 Fri 2.82 2.82 2.79 2.81 9,696,180 27,197,784 28.8 28.8 ###
2002-Oct-10 Thu 2.82 2.83 2.81 2.82 ### ### ###
2002-Oct-09 Wed 2.83 2.83 2.81 2.82 ### ### ###
2002-Oct-08 Tue 2.81 2.83 2.8 2.83 9,741,043 ### 79.4 79.4 0.2
2002-Oct-07 Mon 2.8 2.81 2.79 2.8 7,003,684 ### ### ### 0.2
2002-Oct-04 Fri 2.81 2.81 2.79 2.8 27.7 27.7 0.2
2002-Oct-03 Thu 2.81 2.82 2.8 2.82 78.2 78.2 ###
2002-Oct-02 Wed 2.82 2.82 2.8 2.81 32.2 32.2 ###
2002-Oct-01 Tue 2.82 2.83 2.8 2.82 6,082,151 17,121,255 ### ### ###
2002-Sep-30 Mon 2.8 2.83 2.8 2.81 ### ### ###
2002-Sep-27 Fri 2.81 2.83 2.81 2.83 72.7 72.7 0.2
2002-Sep-26 Thu 2.81 2.81 2.78 2.81 7,570,476 21,159,480 ### ### ###
2002-Sep-25 Wed 2.82 2.83 2.8 2.81 5,079,541 ### 38.5 38.5 ###
2002-Sep-24 Tue 2.81 2.84 2.81 2.83 5,201,644 14,694,644 ### ### 0.2
2002-Sep-23 Mon 2.81 2.81 2.8 2.81 ### ### ###
2002-Sep-20 Fri 2.78 2.81 2.78 2.8 4,760,547 13,305,728 79.3 79.3 0.2
2002-Sep-19 Thu 2.8 2.81 2.78 2.78 4,745,741 13,264,346 32.4 32.4 0.2
2002-Sep-18 Wed 2.79 2.8 2.79 2.8 5,777,382 16,147,782 ### ### 0.2
2002-Sep-17 Tue 2.79 2.81 2.78 2.79 ### ### ###
2002-Sep-16 Mon 2.78 2.79 2.77 2.79 4,917,953 ### 78.2 78.2 ###
2002-Sep-13 Fri 2.76 2.78 2.76 2.78 75.0 75.0 0.2
2002-Sep-12 Thu 2.79 2.79 2.76 2.76 ### ### 0.2
2002-Sep-11 Wed 2.79 2.8 2.79 2.79 66.6 66.6 ###
2002-Sep-10 Tue 2.8 2.81 2.78 2.78 5,637,250 ### ### ### 0.2
2002-Sep-09 Mon 2.78 2.81 2.78 2.81 82.9 82.9 ###
2002-Sep-06 Fri 2.77 2.79 2.77 2.78 ### ### 0.2
2002-Sep-05 Thu 2.76 2.78 2.75 2.77 37,769,789 ### ### ### 0.2
2002-Sep-04 Wed 2.76 2.78 2.75 2.76 77.3 77.3 0.2
2002-Sep-03 Tue 2.74 2.76 2.74 2.76 73.8 73.8 0.2
2002-Sep-02 Mon 2.75 2.75 2.75 2.75 0 ###
2002-Aug-30 Fri 2.75 2.76 2.75 2.75 18,212,042 50,174,175 ### ### ###
2002-Aug-29 Thu 2.76 2.77 2.75 2.75 11,818,424 32,618,850 ### ### ###
2002-Aug-28 Wed 2.76 2.76 2.74 2.75 5,292,681 14,554,872 ### ### ###
2002-Aug-27 Tue 2.75 2.76 2.74 2.76 73.8 73.8 0.2
2002-Aug-26 Mon 2.75 2.76 2.75 2.75 ### ### ###
2002-Aug-23 Fri 2.75 2.76 2.73 2.74 30.5 30.5 0.2
2002-Aug-22 Thu 2.77 2.77 2.75 2.75 ### ### ###
2002-Aug-21 Wed 2.76 2.77 2.75 2.77 ### ### 0.2
2002-Aug-20 Tue 2.77 2.77 2.75 2.75 26.9 26.9 ###
2002-Aug-19 Mon 2.77 2.78 2.76 2.76 2,912,122 8,066,577 26.6 26.6 0.2
2002-Aug-16 Fri 2.76 2.78 2.76 2.78 6,995,222 ### 73.2 73.2 0.2
2002-Aug-15 Thu 2.79 2.79 2.76 2.77 ### ### 0.2
2002-Aug-14 Wed 2.77 2.79 2.76 2.79 76.9 76.9 ###
2002-Aug-13 Tue 2.77 2.78 2.76 2.78 3,842,655 10,644,154 72.0 72.0 0.2
2002-Aug-12 Mon 2.77 2.79 2.76 2.78 2,342,888 ### 76.2 76.2 0.2
2002-Aug-09 Fri 2.78 2.79 2.77 2.78 69.8 69.8 0.2
2002-Aug-08 Thu 2.78 2.79 2.77 2.78 2,296,353 ### 67.8 67.8 0.2
2002-Aug-07 Wed 2.75 2.77 2.74 2.76 2,837,959 7,818,577 74.0 74.0 0.2
2002-Aug-06 Tue 2.72 2.75 2.72 2.75 ### ### ###
2002-Aug-05 Mon 2.78 2.79 2.77 2.77 3,840,243 10,675,875 35.6 35.6 0.2
2002-Aug-02 Fri 2.79 2.8 2.78 2.79 ### ### ###
2002-Aug-01 Thu 2.81 2.81 2.77 2.79 11,751,427 32,786,481 ### ### ###
2002-Jul-31 Wed 2.79 2.8 2.77 2.79 ### ### ###
2002-Jul-30 Tue 2.8 2.81 2.78 2.78 7,919,844 ### 28.3 28.3 0.2
2002-Jul-29 Mon 2.8 2.83 2.8 2.81 70.3 70.3 ###
2002-Jul-26 Fri 2.82 2.83 2.8 2.8 6,288,085 17,700,959 ### ### 0.2
2002-Jul-25 Thu 2.81 2.83 2.8 2.82 ### ### ###
2002-Jul-24 Wed 2.81 2.84 2.79 2.8 44.4 44.4 0.2
2002-Jul-23 Tue 2.84 2.84 2.81 2.81 11,121,281 ### 24.9 24.9 ###
2002-Jul-22 Mon 2.79 2.85 2.78 2.85 82.4 82.4 ###
2002-Jul-19 Fri 2.8 2.8 2.77 2.79 40.5 40.5 ###
2002-Jul-18 Thu 2.81 2.82 2.8 2.81 8,174,272 ### ### ### ###
2002-Jul-17 Wed 2.83 2.83 2.81 2.82 46.7 46.7 ###
2002-Jul-16 Tue 2.82 2.84 2.82 2.83 5,108,127 ### 81.7 81.7 0.2
2002-Jul-15 Mon 2.85 2.85 2.82 2.82 4,861,886 13,783,446 23.3 23.3 ###
2002-Jul-12 Fri 2.84 2.85 2.82 2.84 73.0 73.0 0.2
2002-Jul-11 Thu 2.82 2.84 2.82 2.83 8,119,572 22,978,388 79.2 79.2 0.2
2002-Jul-10 Wed 2.85 2.85 2.82 2.83 6,460,857 18,316,529 27.1 27.1 0.2
2002-Jul-09 Tue 2.83 2.84 2.82 2.84 3,435,825 9,723,384 ### ### 0.2
2002-Jul-08 Mon 2.83 2.84 2.82 2.82 3,166,672 8,961,681 30.1 30.1 ###
2002-Jul-05 Fri 2.83 2.84 2.82 2.83 4,420,348 12,509,584 69.2 69.2 0.2
2002-Jul-04 Thu 2.84 2.84 2.82 2.83 3,670,546 10,387,645 ### ### 0.2
2002-Jul-03 Wed 2.85 2.86 2.84 2.84 36.9 36.9 0.2
2002-Jul-02 Tue 2.83 2.86 2.83 2.85 ### ### ###
2002-Jul-01 Mon 2.81 2.84 2.8 2.83 3,707,659 ### 75.3 75.3 0.2
2002-Jun-28 Fri 2.79 2.82 2.78 2.81 9,921,158 27,779,242 ### ### ###
2002-Jun-27 Thu 2.83 2.83 2.78 2.78 ### ### 0.2
2002-Jun-26 Wed 2.83 2.85 2.82 2.83 82.4 82.4 0.2
2002-Jun-25 Tue 2.87 2.87 2.82 2.82 29.4 29.4 ###
2002-Jun-24 Mon 2.87 2.89 2.85 2.87 10,203,348 ### 76.8 76.8 ###
2002-Jun-21 Fri 2.86 2.89 2.86 2.88 ### ### 0.2
2002-Jun-20 Thu 2.89 2.89 2.86 2.88 ### ### 0.2
2002-Jun-19 Wed 2.86 2.89 2.85 2.87 5,231,623 15,014,758 79.1 79.1 ###
2002-Jun-18 Tue 2.83 2.85 2.82 2.85 5,348,053 ### 80.4 80.4 ###
2002-Jun-17 Mon 2.81 2.84 2.81 2.84 5,061,552 14,298,884 82.2 82.2 0.2
2002-Jun-14 Fri 2.8 2.83 2.79 2.8 ### ### 0.2
2002-Jun-13 Thu 2.81 2.83 2.79 2.8 ### ### 0.2
2002-Jun-12 Wed 2.84 2.84 2.81 2.81 28.9 28.9 ###
2002-Jun-11 Tue 2.83 2.85 2.83 2.84 78.8 78.8 0.2
2002-Jun-07 Fri 2.8 2.84 2.8 2.82 12,343,529 34,808,751 ### ### ###
2002-Jun-06 Thu 2.77 2.8 2.77 2.8 7,319,044 ### ### ### 0.2
2002-Jun-05 Wed 2.74 2.77 2.73 2.77 10,480,351 ### 80.5 80.5 0.2
2002-Jun-04 Tue 2.75 2.76 2.73 2.73 5,177,121 ### ### ### ###
2002-Jun-03 Mon 2.77 2.78 2.75 2.75 4,922,941 ### 26.9 26.9 ###
2002-May-31 Fri 2.78 2.79 2.76 2.77 ### ### 0.2
2002-May-30 Thu 2.79 2.79 2.77 2.77 ### ### 0.2
2002-May-29 Wed 2.79 2.82 2.78 2.79 6,523,926 ### ### ### ###
2002-May-28 Tue 2.77 2.8 2.77 2.8 ### ### 0.2
2002-May-27 Mon 2.76 2.78 2.76 2.77 ### ### 0.2
2002-May-24 Fri 2.77 2.78 2.75 2.76 3,054,059 8,444,473 ### ### 0.2
2002-May-23 Thu 2.78 2.78 2.75 2.75 1,889,273 ### 25.2 25.2 ###
2002-May-22 Wed 2.76 2.79 2.76 2.78 73.6 73.6 0.2
2002-May-21 Tue 2.76 2.77 2.75 2.76 5,170,148 ### 76.9 76.9 0.2
2002-May-20 Mon 2.75 2.76 2.74 2.75 2,910,222 ### ### ### ###
2002-May-17 Fri 2.74 2.76 2.74 2.75 67.9 67.9 ###
2002-May-16 Thu 2.74 2.75 2.72 2.74 5,906,858 16,155,256 68.4 68.4 0.2
2002-May-15 Wed 2.73 2.75 2.71 2.74 71.3 71.3 0.2
2002-May-14 Tue 2.74 2.75 2.72 2.75 ### ### ###
2002-May-13 Mon 2.75 2.75 2.72 2.73 34.0 34.0 ###
2002-May-10 Fri 2.77 2.77 2.75 2.75 ### ### ###
2002-May-09 Thu 2.77 2.77 2.74 2.75 2,829,058 7,794,054 ### ### ###
2002-May-08 Wed 2.78 2.79 2.78 2.78 3,935,323 10,959,874 ### ### 0.2
2002-May-07 Tue 2.8 2.82 2.78 2.79 7,443,781 20,842,586 37.0 37.0 ###
2002-May-06 Mon 2.78 2.8 2.77 2.8 ### ### 0.2
2002-May-03 Fri 2.78 2.85 2.78 2.83 18,708,685 52,664,948 ### ### 0.2
2002-May-02 Thu 2.8 2.81 2.78 2.78 2,614,422 ### ### ### 0.2
2002-May-01 Wed 2.76 2.8 2.75 2.8 6,165,283 ### ### ### 0.2
2002-Apr-30 Tue 2.76 2.77 2.74 2.75 7,092,128 ### 37.5 37.5 ###
2002-Apr-29 Mon 2.78 2.79 2.76 2.76 5,200,785 14,432,178 34.7 34.7 0.2
2002-Apr-26 Fri 2.77 2.79 2.77 2.79 1,355,420 ### ### ### ###
2002-Apr-24 Wed 2.77 2.77 2.75 2.77 4,045,678 11,166,071 ### ### 0.2
2002-Apr-23 Tue 2.75 2.78 2.75 2.76 ### ### 0.2
2002-Apr-22 Mon 2.75 2.77 2.74 2.75 ### ### ###
2002-Apr-19 Fri 2.74 2.76 2.73 2.76 74.3 74.3 0.2
2002-Apr-18 Thu 2.74 2.75 2.73 2.74 5,178,679 14,189,580 ### ### 0.2
2002-Apr-17 Wed 2.74 2.74 2.72 2.74 ### ### 0.2
2002-Apr-16 Tue 2.74 2.76 2.73 2.73 30.9 30.9 ###
2002-Apr-15 Mon 2.71 2.74 2.71 2.74 80.3 80.3 0.2
2002-Apr-12 Fri 2.72 2.72 2.71 2.72 2,502,523 6,794,349 71.4 71.4 0.2
2002-Apr-11 Thu 2.73 2.74 2.71 2.71 ### ### ###
2002-Apr-10 Wed 2.71 2.74 2.71 2.72 ### ### 0.2
2002-Apr-09 Tue 2.72 2.72 2.71 2.71 ### ### ###
2002-Apr-08 Mon 2.72 2.73 2.72 2.72 ### ### 0.2
2002-Apr-05 Fri 2.71 2.73 2.7 2.72 ### ### 0.2
2002-Apr-04 Thu 2.72 2.72 2.7 2.7 ### ### 0.2
2002-Apr-03 Wed 2.73 2.75 2.71 2.71 3,186,724 8,699,756 28.8 28.8 ###
2002-Apr-02 Tue 2.74 2.74 2.71 2.72 38.1 38.1 0.2
2002-Mar-28 Thu 2.75 2.77 2.74 2.75 ### ### ###
2002-Mar-27 Wed 2.74 2.77 2.74 2.75 6,214,627 ### 72.1 72.1 ###
2002-Mar-26 Tue 2.73 2.75 2.72 2.74 6,592,272 ### 79.1 79.1 0.2
2002-Mar-25 Mon 2.73 2.74 2.71 2.74 74.5 74.5 0.2
2002-Mar-22 Fri ### 2.72 ### 2.72 ### ### 0.2
2002-Mar-21 Thu 2.7 2.7 ### ### ### ### 0.0
2002-Mar-20 Wed 2.7 2.72 ### 2.72 ### ### 0.2
2002-Mar-19 Tue 2.71 2.72 ### ### 4,134,579 5,623,027 ### ### 0.0
2002-Mar-18 Mon 2.7 2.72 2.7 2.71 2,232,452 6,049,944 ### ### ###
2002-Mar-15 Fri 2.71 2.72 ### ### ### ### 0.0
2002-Mar-14 Thu ### 2.74 ### 2.73 4,819,729 6,603,028 ### ### ###
2002-Mar-13 Wed ### ### ### ### 3,693,880 0 ### ### 0.0
2002-Mar-12 Tue ### 2.7 ### ### 77.9 77.9 0.0
2002-Mar-11 Mon 2.71 2.71 ### ### 5,672,284 7,685,944 ### ### 0.0
2002-Mar-08 Fri 2.72 2.72 2.7 2.71 ### ### ###
2002-Mar-07 Thu 2.73 2.73 2.72 2.73 1,938,522 5,282,472 69.5 69.5 ###
2002-Mar-06 Wed 2.73 2.73 2.72 2.72 29.2 29.2 0.2
2002-Mar-05 Tue 2.74 2.74 2.72 2.73 36.5 36.5 ###
2002-Mar-04 Mon 2.73 2.74 2.72 2.74 8,555,341 23,356,080 76.9 76.9 0.2
2002-Mar-01 Fri 2.74 2.74 2.72 2.72 ### ### 0.2
2002-Feb-28 Thu 2.73 2.74 2.73 2.74 1,362,445 3,726,287 ### ### 0.2
2002-Feb-27 Wed 2.75 2.75 2.73 2.73 ### ### ###
2002-Feb-26 Tue 2.74 2.75 2.73 2.74 ### ### 0.2
2002-Feb-25 Mon 2.73 2.74 2.72 2.74 1,559,727 4,258,054 ### ### 0.2
2002-Feb-22 Fri 2.74 2.75 2.72 2.73 5,263,289 ### 33.1 33.1 ###
2002-Feb-21 Thu 2.73 2.74 2.73 2.73 ### ### ###
2002-Feb-20 Wed 2.75 2.76 2.73 2.73 4,190,458 ### 33.1 33.1 ###
2002-Feb-19 Tue 2.74 2.77 2.73 2.77 79.6 79.6 0.2
2002-Feb-18 Mon 2.72 2.74 2.72 2.73 75.2 75.2 ###
2002-Feb-15 Fri 2.71 2.741 2.71 2.741 8,657,177 ### 78.3 78.3 0.2
2002-Feb-14 Thu ### 2.73 2.71 2.72 5,084,981 13,831,148 70.8 70.8 0.2
2002-Feb-13 Wed 2.73 2.74 2.72 2.72 31.2 31.2 0.2
2002-Feb-12 Tue 2.74 2.74 2.73 2.73 6,150,682 ### 34.8 34.8 ###
2002-Feb-11 Mon 2.73 2.75 2.73 2.74 2,799,984 7,671,956 ### ### 0.2
2002-Feb-08 Fri 2.75 2.75 2.72 2.73 25.5 25.5 ###
2002-Feb-07 Thu 2.78 2.8 2.77 2.8 2,490,558 ### ### ### 0.2
2002-Feb-06 Wed 2.84 2.85 2.78 2.78 5,623,544 15,830,276 18.0 18.0 0.2
2002-Feb-05 Tue 2.8 2.83 2.8 2.83 ### ### 0.2
2002-Feb-04 Mon 2.79 2.81 2.79 2.8 3,107,723 8,701,624 ### ### 0.2
2002-Feb-01 Fri 2.79 2.79 2.78 2.79 2,270,872 6,324,378 72.7 72.7 ###
2002-Jan-31 Thu 2.77 2.79 2.77 2.79 3,966,825 11,027,773 71.3 71.3 ###
2002-Jan-30 Wed 2.76 2.78 2.76 2.77 3,166,146 8,770,224 73.9 73.9 0.2
2002-Jan-29 Tue 2.76 2.77 2.75 2.77 2,124,373 ### 72.4 72.4 0.2
2002-Jan-28 Mon 2.75 2.75 2.75 2.75 0 ###
2002-Jan-25 Fri 2.76 2.76 2.73 2.75 29.6 29.6 ###
2002-Jan-24 Thu 2.77 2.77 2.74 2.75 8,233,141 ### 26.3 26.3 ###
2002-Jan-23 Wed 2.8 2.81 2.76 2.76 ### ### 0.2
2002-Jan-22 Tue 2.79 2.8 2.78 2.8 3,019,150 8,423,428 70.4 70.4 0.2
2002-Jan-21 Mon 2.79 2.8 2.78 2.79 67.9 67.9 ###
2002-Jan-18 Fri 2.77 2.79 2.76 2.79 8,804,142 ### ### ### ###
2002-Jan-17 Thu 2.77 2.77 2.75 2.76 6,972,444 19,243,945 34.7 34.7 0.2
2002-Jan-16 Wed 2.78 2.79 2.76 2.78 ### ### 0.2
2002-Jan-15 Tue 2.75 2.78 2.75 2.78 4,716,428 13,040,923 ### ### 0.2
2002-Jan-14 Mon 2.78 2.78 2.74 2.75 19,179,842 ### ### ### ###
2002-Jan-11 Fri 2.81 2.81 2.78 2.78 4,910,129 ### ### ### 0.2
2002-Jan-10 Thu ### 2.8 2.78 2.8 4,661,181 ### ### ### 0.2
2002-Jan-09 Wed 2.82 2.83 2.79 2.8 ### ### 0.2
2002-Jan-08 Tue 2.83 2.84 2.82 2.82 1,129,024 ### 30.7 30.7 ###
2002-Jan-07 Mon 2.81 2.84 2.8 2.83 3,067,542 ### 76.2 76.2 0.2
2002-Jan-04 Fri 2.82 2.83 2.8 2.83 2,453,288 ### 69.2 69.2 0.2
2002-Jan-03 Thu 2.84 2.84 2.81 2.82 29.6 29.6 ###
2002-Jan-02 Wed 2.84 2.84 2.82 2.84 2,216,474 6,272,621 61.8 61.8 0.2
2001-Dec-31 Mon 2.852 2.852 2.82 2.83 3,263,043 9,253,989 ### ### 0.2
2001-Dec-28 Fri 2.83 2.85 2.83 2.85 73.8 73.8 ###
2001-Dec-27 Thu 2.79 2.83 2.78 2.82 981,826 2,754,021 ### ### ###
2001-Dec-24 Mon 2.79 2.79 2.77 2.79 68.3 68.3 ###
2001-Dec-21 Fri 2.74 2.8 2.74 2.79 1,687,426 4,674,170 83.2 83.2 ###
2001-Dec-20 Thu 2.75 2.75 2.73 2.74 2,840,284 7,782,378 28.6 28.6 0.2
2001-Dec-19 Wed 2.75 2.77 2.73 2.74 32.9 32.9 0.2
2001-Dec-18 Tue 2.73 2.75 2.71 2.74 5,720,352 ### 72.4 72.4 0.2
2001-Dec-17 Mon 2.77 2.77 2.7 2.71 10,015,285 ### 19.8 19.8 ###
2001-Dec-14 Fri 2.8 2.81 2.76 2.76 5,384,758 14,996,551 20.3 20.3 0.2
2001-Dec-13 Thu 2.83 2.84 2.8 ### ### ### 0.0
2001-Dec-12 Wed 2.84 2.84 2.8 2.82 3,949,885 11,138,675 ### ### ###
2001-Dec-11 Tue 2.81 2.851 2.81 2.851 10,483,241 ### 82.5 82.5 ###
2001-Dec-10 Mon 2.79 2.81 2.76 2.8 8,855,770 ### 73.0 73.0 0.2
2001-Dec-07 Fri 2.77 2.8 2.75 2.8 ### ### 0.2
2001-Dec-06 Thu ### 2.78 2.73 2.78 9,033,945 ### ### ### 0.2
2001-Dec-05 Wed 2.78 2.79 2.75 2.77 32.9 32.9 0.2
2001-Dec-04 Tue 2.81 2.81 2.76 ### 2,462,572 ### ### ### 0.0
2001-Dec-03 Mon 2.81 2.82 2.8 ### 5,894,626 ### ### ### 0.0
2001-Nov-30 Fri ### 2.82 ### ### 29.8 29.8 0.0
2001-Nov-29 Thu 2.77 2.82 2.77 2.79 ### ### ###
2001-Nov-28 Wed 2.77 2.78 2.77 2.78 ### ### 0.2
2001-Nov-27 Tue 2.8 2.8 2.76 2.76 3,190,022 ### ### ### 0.2
2001-Nov-26 Mon 2.83 2.83 2.78 2.8 24.9 24.9 0.2
2001-Nov-23 Fri 2.82 2.83 2.82 2.82 66.4 66.4 ###
2001-Nov-22 Thu 2.81 2.83 2.8 2.83 74.0 74.0 0.2
2001-Nov-21 Wed 2.78 2.82 2.77 2.82 81.5 81.5 ###
2001-Nov-20 Tue 2.75 2.78 2.75 2.78 3,108,572 ### 77.5 77.5 0.2
2001-Nov-19 Mon 2.73 2.76 2.73 2.75 5,635,240 ### ### ### ###
2001-Nov-16 Fri 2.73 2.76 2.71 ### 6,102,686 16,690,846 74.6 74.6 0.0
2001-Nov-15 Thu 2.76 2.76 2.72 2.75 4,284,184 ### 34.7 34.7 ###
2001-Nov-14 Wed 2.78 2.78 2.75 2.77 6,931,646 ### 29.5 29.5 0.2
2001-Nov-13 Tue 2.78 2.782 2.74 2.782 4,211,454 11,627,824 75.1 75.1 0.2
2001-Nov-12 Mon 2.83 2.83 2.78 ### 4,578,676 12,843,186 ### ### 0.0
2001-Nov-09 Fri 2.81 2.82 2.77 2.82 ### ### ###
2001-Nov-08 Thu 2.83 2.84 2.82 2.82 4,273,844 12,094,978 ### ### ###
2001-Nov-07 Wed 2.82 2.85 2.81 2.83 75.5 75.5 0.2
2001-Nov-06 Tue 2.78 2.821 2.76 2.821 ### ### ###
2001-Nov-05 Mon 2.81 2.81 2.76 2.76 2,021,120 ### 26.7 26.7 0.2
2001-Nov-02 Fri 2.82 2.83 2.79 2.8 1,882,947 5,291,081 ### ### 0.2
2001-Nov-01 Thu 2.82 2.83 2.8 2.81 7,873,549 22,164,040 31.3 31.3 ###
2001-Oct-31 Wed 2.81 2.84 2.81 2.82 73.7 73.7 ###
2001-Oct-30 Tue 2.78 2.82 2.77 2.8 75.2 75.2 0.2
2001-Oct-29 Mon 2.78 2.78 2.75 2.77 ### ### 0.2
2001-Oct-26 Fri 2.77 2.8 2.75 2.76 28.7 28.7 0.2
2001-Oct-25 Thu 2.78 2.84 2.78 2.8 ### ### 0.2
2001-Oct-24 Wed 2.81 2.81 2.78 2.78 8,401,473 ### ### ### 0.2
2001-Oct-23 Tue 2.83 2.84 2.78 ### 5,195,188 14,598,478 22.3 22.3 0.0
2001-Oct-22 Mon 2.83 2.85 2.82 2.83 2,659,985 7,541,057 72.0 72.0 0.2
2001-Oct-19 Fri 2.821 2.84 2.81 2.83 ### ### 0.2
2001-Oct-18 Thu 2.85 2.85 2.8 2.82 28.5 28.5 ###
2001-Oct-17 Wed 2.84 2.87 2.82 2.87 ### ### ###
2001-Oct-16 Tue 2.85 2.86 2.84 2.84 28.0 28.0 0.2
2001-Oct-15 Mon 2.83 2.84 2.83 2.84 76.5 76.5 0.2
2001-Oct-12 Fri 2.82 2.83 2.81 2.83 3,504,942 ### 75.2 75.2 0.2
2001-Oct-11 Thu 2.82 2.84 2.8 2.82 9,946,349 ### 68.8 68.8 ###
2001-Oct-10 Wed 2.8 2.81 2.78 2.8 3,262,829 ### 72.8 72.8 0.2
2001-Oct-09 Tue 2.82 2.84 2.81 2.82 6,923,071 19,557,675 ### ### ###
2001-Oct-08 Mon 2.79 2.82 2.79 2.82 6,801,541 19,078,322 76.7 76.7 ###
2001-Oct-05 Fri 2.8 2.8 2.78 2.8 4,398,127 12,270,774 ### ### 0.2
2001-Oct-04 Thu 2.8 2.81 2.78 ### ### ### 0.0
2001-Oct-03 Wed 2.83 2.83 2.78 2.79 8,963,377 25,142,272 23.5 23.5 ###
2001-Oct-02 Tue 2.8 2.84 2.79 2.83 69.1 69.1 0.2
2001-Oct-01 Mon 2.78 ### 2.78 ### 76.8 76.8 0.0
2001-Sep-28 Fri ### 2.79 ### 2.78 63.7 63.7 0.2
2001-Sep-27 Thu 2.76 2.78 2.75 2.775 4,304,021 ### 70.8 70.8 0.2
2001-Sep-26 Wed 2.73 2.77 2.7 2.77 4,309,955 11,787,726 ### ### 0.2
2001-Sep-25 Tue 2.76 2.76 2.71 2.72 22.0 22.0 0.2
2001-Sep-24 Mon 2.76 2.77 2.72 2.75 ### ### ###
2001-Sep-21 Fri 2.8 2.81 2.76 2.78 7,019,354 ### 36.3 36.3 0.2
2001-Sep-20 Thu 2.82 2.82 2.8 2.82 4,831,248 ### 78.9 78.9 ###
2001-Sep-19 Wed 2.82 2.87 2.82 2.85 24,245,559 ### 68.8 68.8 ###
2001-Sep-18 Tue 2.75 2.81 2.74 2.8 67.3 67.3 0.2
2001-Sep-17 Mon ### 2.78 2.7 2.72 89.2 89.2 0.2
2001-Sep-14 Fri ### 2.7 ### 2.7 ### ### 0.2
2001-Sep-13 Thu ### ### ### ### 2,903,124 0 29.1 29.1 0.0
2001-Sep-12 Wed ### ### ### ### 2,925,779 0 74.1 74.1 0.0
2001-Sep-11 Tue ### ### ### ### 3,390,625 0 76.2 76.2 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 7,707,684 0 72.4 72.4 0.0
2001-Sep-06 Thu ### ### ### ### 22.7 22.7 0.0
2001-Sep-05 Wed 2.72 2.73 ### ### 4,521,675 6,172,086 22.6 22.6 0.0
2001-Sep-04 Tue 2.73 2.75 2.72 2.742 4,712,175 ### 73.8 73.8 0.2
2001-Sep-03 Mon 2.75 2.76 2.72 2.72 ### ### 0.2
2001-Aug-31 Fri 2.77 2.78 2.75 2.75 8,024,621 22,188,077 29.8 29.8 ###
2001-Aug-30 Thu 2.79 2.81 2.76 2.78 4,571,271 12,730,989 ### ### 0.2
2001-Aug-29 Wed 2.81 2.82 2.79 2.79 4,337,053 ### 30.6 30.6 ###
2001-Aug-28 Tue 2.79 2.81 2.78 ### ### ### 0.0
2001-Aug-27 Mon 2.79 2.8 2.77 2.78 3,128,456 8,712,749 ### ### 0.2
2001-Aug-24 Fri 2.77 2.79 2.77 2.79 ### ### ###
2001-Aug-23 Thu 2.78 2.81 2.77 2.77 ### ### 0.2
2001-Aug-22 Wed 2.77 2.79 2.77 2.79 ### ### ###
2001-Aug-21 Tue 2.78 2.8 2.77 2.78 2,521,443 ### 71.7 71.7 0.2
2001-Aug-20 Mon 2.77 2.79 2.76 2.78 1,475,752 ### ### ### 0.2
2001-Aug-17 Fri 2.74 2.77 2.74 2.77 78.0 78.0 0.2
2001-Aug-16 Thu 2.74 2.74 2.73 2.74 ### ### 0.2
2001-Aug-15 Wed 2.76 2.78 2.74 2.75 ### ### ###
2001-Aug-14 Tue ### 2.771 2.75 2.771 4,679,141 ### 76.2 76.2 0.2
2001-Aug-13 Mon 2.77 2.79 2.76 2.77 9,589,222 ### 72.9 72.9 0.2
2001-Aug-10 Fri 2.76 2.77 2.75 2.76 ### ### 0.2
2001-Aug-09 Thu 2.75 2.78 2.74 2.76 12,560,653 ### ### ### 0.2
2001-Aug-08 Wed 2.72 2.74 2.71 2.74 ### ### 0.2
2001-Aug-07 Tue 2.7 2.72 ### 2.71 74.1 74.1 ###
2001-Aug-06 Mon 2.74 2.75 2.74 2.75 4,407,327 ### ### ### ###
2001-Aug-03 Fri 2.76 2.76 2.74 2.75 ### ### ###
2001-Aug-02 Thu 2.78 2.79 2.75 2.75 21.7 21.7 ###
2001-Aug-01 Wed 2.77 2.79 2.76 2.78 6,134,082 17,022,077 69.6 69.6 0.2
2001-Jul-31 Tue 2.73 2.77 2.73 2.77 ### ### 0.2
2001-Jul-30 Mon 2.72 2.74 2.72 2.73 76.0 76.0 ###
2001-Jul-27 Fri ### 2.72 ### 2.71 2,754,384 ### ### ### ###
2001-Jul-26 Thu 2.7 2.7 ### ### 36.3 36.3 0.0
2001-Jul-25 Wed ### 2.71 ### ### ### ### 0.0
2001-Jul-24 Tue ### 2.7 ### ### 2,590,655 3,497,384 81.0 81.0 0.0
2001-Jul-23 Mon ### 2.7 ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 2,426,489 0 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 3,209,484 0 76.4 76.4 0.0
2001-Jul-18 Wed ### ### ### 2.641 1,771,844 0 ### ### 0.2
2001-Jul-17 Tue ### ### ### ### 35.6 35.6 0.0
2001-Jul-16 Mon ### ### 2.649 2.649 ### ### ###
2001-Jul-13 Fri ### ### ### ### 1,072,589 0 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 71.8 71.8 0.0
2001-Jul-10 Tue ### ### ### ### 68.0 68.0 0.0
2001-Jul-09 Mon ### ### ### ### 85.9 85.9 0.0
2001-Jul-06 Fri ### ### ### ### 11,283,884 0 ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 4,276,428 0 16.1 16.1 0.0
2001-Jul-04 Wed 2.71 2.71 ### ### 1,680,327 2,276,843 31.3 31.3 0.0
2001-Jul-03 Tue 2.73 2.73 2.71 2.71 27.3 27.3 ###
2001-Jul-02 Mon 2.75 2.76 2.71 2.72 ### ### 0.2
2001-Jun-29 Fri 2.74 2.78 2.74 2.78 8,192,157 22,610,353 ### ### 0.2
2001-Jun-28 Thu 2.75 2.75 2.74 2.74 5,486,952 15,061,683 ### ### 0.2
2001-Jun-27 Wed 2.76 2.76 2.73 2.75 ### ### ###
2001-Jun-26 Tue 2.76 2.76 2.74 2.76 71.4 71.4 0.2
2001-Jun-25 Mon 2.78 2.78 2.75 2.76 ### ### 0.2
2001-Jun-22 Fri 2.75 2.78 2.75 2.78 9,304,674 25,727,423 73.0 73.0 0.2
2001-Jun-21 Thu 2.75 2.75 2.74 2.75 70.5 70.5 ###
2001-Jun-20 Wed 2.74 2.76 2.73 2.74 69.8 69.8 0.2
2001-Jun-19 Tue 2.73 2.75 2.72 2.74 76.0 76.0 0.2
2001-Jun-18 Mon 2.75 2.76 2.72 2.73 ### ### ###
2001-Jun-15 Fri 2.72 2.77 2.72 ### 79.0 79.0 0.0
2001-Jun-14 Thu 2.73 2.73 2.71 2.73 7,273,451 19,783,786 ### ### ###
2001-Jun-13 Wed ### 2.73 ### 2.73 5,751,049 7,850,181 ### ### ###
2001-Jun-12 Tue ### 2.7 ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu ### 2.7 ### 2.7 2,098,624 2,833,142 ### ### 0.2
2001-Jun-06 Wed ### 2.72 ### ### 4,944,240 ### ### ### 0.0
2001-Jun-05 Tue ### 2.7 ### ### 3,224,029 ### 38.3 38.3 0.0
2001-Jun-04 Mon ### 2.71 ### ### 4,525,720 6,132,350 79.5 79.5 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 7,944,780 0 37.7 37.7 0.0
2001-May-30 Wed ### ### ### ### 37.4 37.4 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 3,730,371 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 73.9 73.9 0.0
2001-May-23 Wed ### ### ### ### 6,241,246 0 33.2 33.2 0.0
2001-May-22 Tue ### ### ### ### 3,039,477 0 ### ### 0.0
2001-May-21 Mon ### ### ### ### 27.1 27.1 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 28.7 28.7 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### 27.1 27.1 0.0
2001-May-08 Tue ### ### ### ### 1,165,641 0 36.3 36.3 0.0
2001-May-07 Mon ### ### ### ### 78.4 78.4 0.0
2001-May-04 Fri 2.58 ### 2.57 ### 2,234,725 2,871,621 ### ### 0.0
2001-May-03 Thu 2.58 2.59 2.56 2.58 4,580,670 11,795,225 70.7 70.7 0.2
2001-May-02 Wed ### ### ### ### 1,978,579 0 29.2 29.2 0.0
2001-May-01 Tue ### ### ### ### 31.6 31.6 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 6,889,474 0 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 21.2 21.2 0.0
2001-Apr-20 Fri ### ### ### ### 37.6 37.6 0.0
2001-Apr-19 Thu 2.7 2.72 ### ### 8,132,129 ### ### ### 0.0
2001-Apr-18 Wed ### 2.7 ### ### 5,947,151 8,028,653 ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 2,847,857 0 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 4,044,084 0 23.9 23.9 0.0
2001-Apr-11 Wed 2.7 2.71 ### ### 7,247,882 9,820,880 30.5 30.5 0.0
2001-Apr-10 Tue 2.7 2.72 ### ### 3,965,284 5,392,786 80.0 80.0 0.0
2001-Apr-09 Mon ### 2.7 ### ### 2,993,646 4,041,422 81.3 81.3 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 6,627,824 0 72.4 72.4 0.0
2001-Apr-04 Wed ### ### ### ### 4,827,889 0 ### ### 0.0
2001-Apr-03 Tue 2.653 ### ### ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 3,762,055 0 ### ### 0.0
2001-Mar-30 Fri ### ### ### ### 27.6 27.6 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed 2.72 2.73 ### ### 13,708,525 ### ### ### 0.0
2001-Mar-27 Tue 2.7 2.73 2.7 2.73 5,395,485 14,648,741 78.0 78.0 ###
2001-Mar-26 Mon 2.73 2.74 ### ### 25.4 25.4 0.0
2001-Mar-23 Fri 2.7 2.74 2.7 2.71 1,091,972 ### ### ### ###
2001-Mar-22 Thu 2.71 2.72 ### 2.7 38.7 38.7 0.2
2001-Mar-21 Wed ### 2.74 ### 2.72 32.1 32.1 0.2
2001-Mar-20 Tue 2.7 2.71 ### 2.7 1,080,829 1,464,523 69.0 69.0 0.2
2001-Mar-19 Mon 2.72 2.72 ### ### ### ### 0.0
2001-Mar-16 Fri 2.74 2.75 2.71 2.71 ### ### ###
2001-Mar-15 Thu 2.74 2.77 2.73 2.74 ### ### 0.2
2001-Mar-14 Wed 2.73 2.75 2.72 2.75 74.7 74.7 ###
2001-Mar-13 Tue 2.7 2.73 2.7 2.72 7,792,657 ### 80.2 80.2 0.2
2001-Mar-12 Mon 2.73 2.73 2.7 2.725 38.3 38.3 0.2
2001-Mar-09 Fri 2.724 2.75 2.7 2.74 77.4 77.4 0.2
2001-Mar-08 Thu 2.75 2.75 2.7 2.72 6,391,445 17,416,687 28.9 28.9 0.2
2001-Mar-07 Wed 2.76 2.78 2.75 2.76 68.9 68.9 0.2
2001-Mar-06 Tue 2.74 2.77 2.74 2.76 6,376,574 ### ### ### 0.2
2001-Mar-05 Mon 2.73 2.75 2.73 2.74 4,167,678 ### ### ### 0.2
2001-Mar-02 Fri 2.74 2.74 2.73 2.73 1,742,750 4,766,421 ### ### ###
2001-Mar-01 Thu 2.71 2.75 2.71 2.74 6,655,429 18,169,321 ### ### 0.2
2001-Feb-28 Wed 2.71 2.73 2.71 ### 5,312,954 ### ### ### 0.0
2001-Feb-27 Tue 2.72 2.74 2.71 2.72 1,039,372 2,832,288 ### ### 0.2
2001-Feb-26 Mon ### 2.73 ### 2.72 2,772,978 ### 82.6 82.6 0.2
2001-Feb-23 Fri ### ### ### ### 1,376,458 0 68.9 68.9 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### 2.7 ### ### 4,875,029 6,581,289 ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 78.7 78.7 0.0
2001-Feb-16 Fri ### ### ### ### 36.9 36.9 0.0
2001-Feb-15 Thu ### ### 2.59 ### 7,174,857 ### 75.9 75.9 0.0
2001-Feb-14 Wed ### ### ### ### 2,508,272 0 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 3,639,256 0 ### ### 0.0
2001-Feb-12 Mon ### ### 2.59 ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 2,860,077 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 3,145,159 0 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue 2.673 2.7 ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 32.0 32.0 0.0
2001-Feb-02 Fri 2.73 2.74 2.7 2.71 2,089,149 5,682,485 ### ### ###
2001-Feb-01 Thu ### 2.73 ### 2.73 4,245,655 ### ### ### ###
2001-Jan-31 Wed ### ### ### ### 76.2 76.2 0.0
2001-Jan-30 Tue ### ### ### ### 8,092,643 0 23.2 23.2 0.0
2001-Jan-29 Mon 2.71 2.72 ### ### 3,134,743 4,263,250 ### ### 0.0
2001-Jan-25 Thu 2.7 2.724 ### 2.724 2,057,822 2,802,753 75.3 75.3 0.2
2001-Jan-24 Wed 2.73 2.74 2.7 2.7 23.3 23.3 0.2
2001-Jan-23 Tue 2.75 2.77 2.71 2.72 25.1 25.1 0.2
2001-Jan-22 Mon ### 2.79 2.73 2.74 3,726,778 ### ### ### 0.2
2001-Jan-19 Fri 2.76 2.76 2.71 2.72 17.3 17.3 0.2
2001-Jan-18 Thu ### 2.8 ### 2.74 5,065,271 7,091,379 ### ### 0.2
2001-Jan-17 Wed ### 2.74 ### 2.73 83.4 83.4 ###
2001-Jan-16 Tue ### ### ### ### 4,208,556 0 31.7 31.7 0.0
2001-Jan-15 Mon 2.7 2.7 ### ### 2,182,372 ### 33.9 33.9 0.0
2001-Jan-12 Fri 2.75 2.75 2.7 2.71 3,215,288 8,761,659 ### ### ###
2001-Jan-11 Thu 2.77 2.77 2.73 2.75 3,805,873 10,466,150 31.2 31.2 ###
2001-Jan-10 Wed 2.76 2.79 2.76 2.77 72.1 72.1 0.2
2001-Jan-09 Tue 2.78 2.79 2.73 2.76 29.4 29.4 0.2
2001-Jan-08 Mon ### ### 2.78 2.78 22.3 22.3 0.2
2001-Jan-05 Fri 2.85 2.85 2.82 2.83 28.6 28.6 0.2
2001-Jan-04 Thu 2.85 2.87 2.83 2.86 ### ### 0.2
2001-Jan-03 Wed 2.85 2.87 2.82 2.84 ### ### 0.2
2001-Jan-02 Tue 2.79 2.83 2.79 2.82 839,883 2,360,071 80.9 80.9 ###
2001-Jan-01 Mon 2.81 2.88 ### ### 20.6 20.6 0.0
2000-Dec-29 Fri 2.81 2.88 ### ### 20.6 20.6 0.0
2000-Dec-28 Thu 2.82 2.83 2.81 2.82 1,326,351 ### 73.0 73.0 ###
2000-Dec-27 Wed 2.78 2.82 2.78 ### ### ### 0.0
2000-Dec-26 Tue 2.77 2.79 2.77 2.79 69.4 69.4 ###
2000-Dec-25 Mon 2.77 2.79 2.77 2.79 69.4 69.4 ###
2000-Dec-22 Fri 2.77 2.79 2.77 2.79 69.4 69.4 ###
2000-Dec-21 Thu 2.73 2.8 2.72 2.78 ### ### 0.2
2000-Dec-20 Wed 2.73 2.77 2.73 2.77 3,789,927 ### 85.7 85.7 0.2
2000-Dec-19 Tue 2.76 2.76 2.72 2.73 32.1 32.1 ###
2000-Dec-18 Mon 2.779 2.78 2.72 2.73 ### ### ###
2000-Dec-15 Fri 2.79 2.8 2.77 2.79 5,976,526 16,644,624 80.1 80.1 ###
2000-Dec-14 Thu 2.82 2.83 2.81 2.81 ### ### ###
2000-Dec-13 Wed 2.83 2.85 2.81 2.83 ### ### 0.2
2000-Dec-12 Tue 2.89 ### 2.8 2.83 ### ### 0.2
2000-Dec-11 Mon 2.83 ### 2.83 ### 4,302,779 ### ### ### 0.0
2000-Dec-08 Fri 2.77 2.84 2.77 2.829 ### ### 0.2
2000-Dec-07 Thu 2.71 2.77 2.71 2.77 86.2 86.2 0.2
2000-Dec-06 Wed 2.75 2.76 2.7 2.7 2,835,226 ### 28.2 28.2 0.2
2000-Dec-05 Tue ### 2.74 ### 2.72 78.4 78.4 0.2
2000-Dec-04 Mon ### ### ### ### 77.2 77.2 0.0
2000-Dec-01 Fri ### ### ### ### 2,885,954 0 ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 4,069,785 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 4,836,542 0 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 2,955,482 0 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 79.5 79.5 0.0
2000-Nov-22 Wed ### ### ### ### 74.0 74.0 0.0
2000-Nov-21 Tue ### ### ### ### 33.7 33.7 0.0
2000-Nov-20 Mon ### ### ### ### 76.6 76.6 0.0
2000-Nov-17 Fri ### ### ### ### 21.7 21.7 0.0
2000-Nov-16 Thu 2.681 2.7 ### ### 3,783,342 ### 73.1 73.1 0.0
2000-Nov-15 Wed ### 2.73 ### 2.687 ### ### ###
2000-Nov-13 Mon ### ### ### ### 1,870,341 0 79.3 79.3 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### 2.7 ### ### 3,445,172 4,650,982 ### ### 0.0
2000-Nov-08 Wed ### ### ### 2.651 6,416,140 0 ### ### ###
2000-Nov-07 Tue 2.59 ### 2.59 ### 1,421,375 1,840,680 77.3 77.3 0.0
2000-Nov-06 Mon 2.58 ### 2.58 ### 1,207,327 1,557,451 75.8 75.8 0.0
2000-Nov-03 Fri ### ### 2.56 2.58 1,002,543 1,283,255 ### ### 0.2
2000-Nov-02 Thu 2.53 ### 2.53 2.58 3,525,178 4,459,350 80.8 80.8 0.2
2000-Nov-01 Wed 2.54 2.57 2.53 2.55 73.4 73.4 0.2
2000-Oct-31 Tue ### ### 2.51 2.52 2,054,150 2,577,958 ### ### ###
2000-Oct-30 Mon ### ### 2.56 2.57 29.5 29.5 ###
2000-Oct-27 Fri 2.621 2.621 2.59 ### ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 1,598,544 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### 2.672 ### 2.672 ### ### ###
2000-Oct-23 Mon 2.671 2.671 ### ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 68.4 68.4 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 2,767,787 0 77.2 77.2 0.0
2000-Oct-17 Tue ### ### ### ### 35.9 35.9 0.0
2000-Oct-16 Mon ### ### ### ### 3,802,852 0 ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 70.1 70.1 0.0
2000-Oct-12 Thu ### 2.71 ### ### 38.4 38.4 0.0
2000-Oct-11 Wed ### 2.71 ### 2.7 ### ### 0.2
2000-Oct-10 Tue ### 2.72 ### ### ### ### 0.0
2000-Oct-09 Mon ### 2.7 ### ### 2,956,857 3,991,756 ### ### 0.0
2000-Oct-06 Fri ### 2.71 ### 2.7 ### ### 0.2
2000-Oct-05 Thu ### 2.71 ### 2.7 7,199,142 ### 80.2 80.2 0.2
2000-Oct-04 Wed ### 2.7 ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 3,799,640 0 ### ### 0.0
2000-Oct-02 Mon 2.59 ### 2.58 ### 72.7 72.7 0.0
2000-Sep-29 Fri 2.56 ### 2.56 2.58 1,470,648 1,882,429 68.4 68.4 0.2
2000-Sep-28 Thu 2.56 ### 2.56 2.56 65.0 65.0 0.2
2000-Sep-27 Wed 2.56 2.58 2.56 2.56 71.1 71.1 0.2
2000-Sep-26 Tue 2.55 2.581 2.54 2.581 76.0 76.0 0.2
2000-Sep-25 Mon 2.52 2.56 2.52 2.56 405,974 1,031,173 ### ### 0.2
2000-Sep-22 Fri 2.54 2.54 2.51 2.53 3,520,554 ### ### ### ###
2000-Sep-21 Thu 2.55 2.55 2.52 2.55 3,929,424 9,961,089 76.3 76.3 0.2
2000-Sep-20 Wed 2.52 2.55 2.52 2.55 1,883,383 4,774,375 ### ### 0.2
2000-Sep-19 Tue 2.56 2.56 2.51 2.52 2,293,575 ### ### ### ###
2000-Sep-18 Mon ### ### 2.55 2.56 1,384,585 1,765,345 34.3 34.3 0.2
2000-Sep-15 Fri 2.642 2.642 2.59 ### 1,565,724 ### 21.4 21.4 0.0
2000-Sep-14 Thu ### ### ### ### 85.0 85.0 0.0
2000-Sep-13 Wed ### ### 2.59 ### 78.5 78.5 0.0
2000-Sep-12 Tue 2.55 ### 2.55 ### 88.9 88.9 0.0
2000-Sep-11 Mon 2.57 2.59 2.53 2.54 1,269,650 ### ### ### ###
2000-Sep-08 Fri ### ### 2.58 2.59 1,929,243 2,488,723 29.1 29.1 0.2
2000-Sep-07 Thu ### ### ### ### 1,968,178 0 77.1 77.1 0.0
2000-Sep-06 Wed ### ### ### ### 769,379 0 41.2 41.2 0.0
2000-Sep-05 Tue ### ### ### ### ### ### 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 74.1 74.1 0.0
2000-Aug-31 Thu ### ### ### ### ### ### 0.0
2000-Aug-30 Wed 2.7 2.72 ### ### ### ### 0.0
2000-Aug-29 Tue 2.77 2.77 2.74 2.74 30.9 30.9 0.2
2000-Aug-28 Mon 2.79 2.8 2.77 2.77 ### ### 0.2
2000-Aug-25 Fri 2.77 2.8 2.76 2.78 75.7 75.7 0.2
2000-Aug-24 Thu 2.8 2.82 2.77 2.77 28.5 28.5 0.2
2000-Aug-23 Wed 2.82 2.84 2.8 2.82 2,482,650 7,001,073 75.6 75.6 ###
2000-Aug-22 Tue 2.78 2.82 2.77 2.82 3,887,445 ### 81.5 81.5 ###
2000-Aug-21 Mon 2.76 2.79 2.76 2.781 1,493,320 ### 78.7 78.7 0.2
2000-Aug-18 Fri 2.74 2.77 2.74 2.77 ### ### 0.2
2000-Aug-17 Thu 2.73 2.78 2.73 2.76 2,040,784 5,622,359 78.6 78.6 0.2
2000-Aug-16 Wed ### 2.74 ### 2.74 2,815,846 ### 87.7 87.7 0.2
2000-Aug-15 Tue ### ### ### ### 1,586,484 0 78.4 78.4 0.0
2000-Aug-14 Mon ### ### ### ### 2,048,955 0 31.2 31.2 0.0
2000-Aug-11 Fri ### 2.7 ### ### 75.7 75.7 0.0
2000-Aug-10 Thu ### ### ### 2.672 4,284,959 0 80.8 80.8 ###
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 2,443,455 0 25.7 25.7 0.0
2000-Aug-07 Mon ### ### ### 2.675 ### ### ###
2000-Aug-04 Fri ### ### ### 2.683 934,984 0 36.5 36.5 ###
2000-Aug-03 Thu 2.71 2.72 ### 2.7 ### ### 0.2
2000-Aug-02 Wed 2.71 2.72 ### 2.71 ### ### ###
2000-Aug-01 Tue 2.75 2.78 2.7 2.72 ### ### 0.2
2000-Jul-31 Mon 2.76 2.8 2.75 2.78 3,040,046 8,436,127 72.6 72.6 0.2
2000-Jul-28 Fri 2.75 2.78 2.74 2.77 4,954,578 ### 78.1 78.1 0.2
2000-Jul-27 Thu 2.75 2.76 2.73 2.75 1,188,329 ### 76.0 76.0 ###
2000-Jul-26 Wed 2.76 2.8 2.76 2.78 ### ### 0.2
2000-Jul-25 Tue ### 2.78 2.75 2.77 71.3 71.3 0.2
2000-Jul-24 Mon 2.79 2.8 2.76 2.76 28.7 28.7 0.2
2000-Jul-21 Fri 2.773 2.81 2.77 2.81 ### ### ###
2000-Jul-20 Thu 2.74 2.78 2.74 2.78 79.7 79.7 0.2
2000-Jul-19 Wed 2.72 2.75 2.72 2.75 72.8 72.8 ###
2000-Jul-18 Tue 2.74 2.75 2.7 2.721 1,551,640 ### 35.7 35.7 0.2
2000-Jul-17 Mon 2.78 2.79 2.75 2.75 1,554,370 ### ### ### ###
2000-Jul-14 Fri 2.79 2.81 2.77 2.78 33.5 33.5 0.2
2000-Jul-13 Thu 2.76 2.79 2.73 2.79 3,560,052 9,825,743 76.1 76.1 ###
2000-Jul-12 Wed 2.79 2.8 2.75 2.76 5,211,322 ### ### ### 0.2
2000-Jul-11 Tue 2.79 2.8 2.75 2.776 31.5 31.5 0.2
2000-Jul-10 Mon 2.79 2.82 2.78 2.8 68.8 68.8 0.2
2000-Jul-07 Fri 2.75 2.78 2.75 2.77 70.7 70.7 0.2
2000-Jul-06 Thu 2.72 2.77 2.72 2.76 12,511,688 34,344,583 70.8 70.8 0.2
2000-Jul-05 Wed ### 2.73 ### 2.73 ### ### ###
2000-Jul-04 Tue ### 2.73 ### ### 59.8 59.8 0.0
2000-Jul-03 Mon ### ### ### ### 2,407,349 0 ### ### 0.0
2000-Jun-30 Fri ### 2.71 ### ### 55.5 55.5 0.0
2000-Jun-29 Thu ### ### ### ### ### ### 0.0
2000-Jun-28 Wed ### ### ### ### 26.0 26.0 0.0
2000-Jun-27 Tue ### ### ### ### 6,442,229 0 63.9 63.9 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 3,992,272 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 4,850,445 0 68.9 68.9 0.0
2000-Jun-21 Wed ### ### ### ### 4,266,859 0 81.0 81.0 0.0
2000-Jun-20 Tue ### ### ### ### 2,305,779 0 44.0 44.0 0.0
2000-Jun-19 Mon ### ### ### ### 1,797,746 0 40.0 40.0 0.0
2000-Jun-16 Fri ### ### ### ### 71.2 71.2 0.0
2000-Jun-15 Thu ### ### ### ### 2,559,479 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 5,528,051 0 36.8 36.8 0.0
2000-Jun-13 Tue ### ### ### ### 5,543,921 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 2.59 ### 2.58 2.59 1,627,823 ### 64.8 64.8 0.2
2000-Jun-07 Wed 2.587 ### 2.58 2.58 39.0 39.0 0.2
2000-Jun-06 Tue 2.58 ### 2.57 2.58 71.2 71.2 0.2
2000-Jun-05 Mon 2.57 ### 2.57 ### 1,499,923 ### 78.3 78.3 0.0
2000-Jun-02 Fri ### ### 2.56 2.584 30.8 30.8 0.2
2000-Jun-01 Thu ### ### 2.59 2.59 35.4 35.4 0.2
2000-May-31 Wed ### ### 2.56 ### ### ### 0.0
2000-May-30 Tue ### ### 2.57 ### 74.2 74.2 0.0
2000-May-29 Mon ### ### ### ### ### ### 0.0
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu ### ### ### ### 490,285 0 ### ### 0.0
2000-May-24 Wed 2.629 ### ### ### 1,836,151 0 ### ### 0.0
2000-May-23 Tue ### ### ### ### 7,277,581 0 70.5 70.5 0.0
2000-May-22 Mon ### ### ### ### 78.3 78.3 0.0
2000-May-19 Fri ### ### ### ### 78.9 78.9 0.0
2000-May-18 Thu ### ### 2.59 ### 2,627,875 ### ### ### 0.0
2000-May-17 Wed ### ### ### ### 76.0 76.0 0.0
2000-May-16 Tue 2.59 ### 2.59 ### ### ### 0.0
2000-May-15 Mon ### ### 2.58 2.58 551,925 711,983 40.4 40.4 0.2
2000-May-12 Fri 2.57 ### 2.57 2.59 70.1 70.1 0.2
2000-May-11 Thu ### ### 2.56 2.58 ### ### 0.2
2000-May-10 Wed ### ### 2.58 2.58 1,286,358 ### 41.9 41.9 0.2
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### 2.628 1,736,353 0 73.7 73.7 0.2
2000-May-05 Fri ### ### ### ### 61.9 61.9 0.0
2000-May-04 Thu ### ### 2.59 ### 2,698,859 3,495,022 ### ### 0.0
2000-May-03 Wed ### ### 2.56 ### 1,811,771 ### ### ### 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 86.0 86.0 0.0
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### 2.59 ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 1,021,653 0 ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 581,746 0 ### ### 0.0
2000-Apr-19 Wed 2.647 ### ### ### 841,129 0 ### ### 0.0
2000-Apr-18 Tue ### ### ### ### ### ### 0.0
2000-Apr-17 Mon 2.55 ### 2.55 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### ### 618,276 0 59.7 59.7 0.0
2000-Apr-13 Thu ### ### ### ### 1,109,623 0 80.3 80.3 0.0
2000-Apr-12 Wed ### ### ### ### 1,674,586 0 ### ### 0.0
2000-Apr-11 Tue ### 2.71 ### ### 77.2 77.2 0.0
2000-Apr-07 Fri ### ### ### ### 67.9 67.9 0.0
2000-Apr-06 Thu ### ### ### ### 3,484,288 0 26.4 26.4 0.0
2000-Apr-05 Wed ### 2.72 ### 2.7 92.3 92.3 0.2
2000-Apr-04 Tue ### 2.7 ### ### ### ### 0.0
2000-Apr-03 Mon 2.559 ### 2.559 ### 1,500,651 1,920,082 86.9 86.9 0.0
2000-Mar-31 Fri 2.56 2.57 2.54 2.55 41.1 41.1 0.2
2000-Mar-30 Thu 2.54 2.57 ### ### ### ### 0.0
2000-Mar-29 Wed 2.56 2.57 2.53 2.55 ### ### 0.2
2000-Mar-28 Tue 2.49 2.58 2.49 2.56 ### ### 0.2
2000-Mar-24 Fri 2.5 2.52 2.48 2.51 ### ### ###
2000-Mar-23 Thu 2.5 2.52 2.48 2.51 5,024,724 ### 69.7 69.7 ###
2000-Mar-22 Wed 2.47 2.52 2.47 2.51 80.9 80.9 ###
2000-Mar-21 Tue 2.49 2.5 2.46 2.48 1,979,173 4,908,349 ### ### 0.2
2000-Mar-20 Mon 2.5 2.5 2.45 2.48 2,077,143 5,140,928 36.3 36.3 0.2
2000-Mar-17 Fri 2.55 2.58 2.5 2.53 ### ### ###
2000-Mar-16 Thu 2.54 2.57 2.53 2.55 2,827,458 ### ### ### 0.2
2000-Mar-15 Wed ### 2.55 2.53 2.54 1,374,877 3,492,187 ### ### ###
2000-Mar-14 Tue 2.54 2.58 2.53 ### 76.1 76.1 0.0
2000-Mar-13 Mon 2.5 2.57 2.5 2.57 3,853,477 ### 84.3 84.3 ###
2000-Mar-10 Fri ### 2.55 2.47 2.49 1,935,980 ### 36.8 36.8 0.2
2000-Mar-09 Thu 2.46 2.48 2.45 2.48 3,083,075 7,599,779 ### ### 0.2
2000-Mar-08 Wed 2.45 2.47 2.44 2.47 66.7 66.7 ###
2000-Mar-07 Tue 2.48 2.48 2.46 2.46 1,283,226 ### 36.8 36.8 0.2
2000-Mar-06 Mon 2.47 2.51 2.46 2.48 ### ### 0.2
2000-Mar-03 Fri 2.51 2.51 2.45 2.46 2,988,282 ### ### ### 0.2
2000-Mar-02 Thu 2.58 2.59 2.51 2.53 27.3 27.3 ###
2000-Mar-01 Wed 2.56 2.59 2.54 2.58 2,530,184 6,489,921 69.6 69.6 0.2
2000-Feb-29 Tue 2.49 2.56 2.49 2.56 ### ### 0.2
2000-Feb-28 Mon 2.5 2.51 2.48 2.5 1,242,880 3,100,985 ### ### 0.2
2000-Feb-25 Fri 2.5 2.54 2.49 2.5 70.5 70.5 0.2
2000-Feb-24 Thu 2.51 2.52 2.48 2.49 6,722,552 16,806,380 ### ### 0.2
2000-Feb-23 Wed 2.457 2.54 2.457 2.51 4,321,674 ### ### ### ###
2000-Feb-22 Tue 2.47 2.47 2.45 2.456 ### ### 0.2
2000-Feb-21 Mon 2.43 2.48 2.43 2.47 ### ### ###
2000-Feb-18 Fri 2.47 2.52 2.45 2.45 5,625,172 13,978,552 37.4 37.4 0.2
2000-Feb-17 Thu 2.47 2.49 2.45 ### 3,002,073 7,415,120 ### ### 0.0
2000-Feb-16 Wed 2.45 2.47 2.44 2.47 ### ### ###
2000-Feb-15 Tue 2.43 2.46 2.43 2.45 3,548,525 8,676,143 67.3 67.3 0.2
2000-Feb-14 Mon ### 2.46 ### 2.44 1,284,124 1,579,472 ### ### 0.2
2000-Feb-11 Fri 2.46 2.47 2.42 2.46 ### ### 0.2
2000-Feb-10 Thu 2.44 2.48 2.42 2.48 ### ### 0.2
2000-Feb-09 Wed 2.45 2.48 2.44 2.44 1,577,242 ### ### ### 0.2
2000-Feb-08 Tue 2.44 2.46 2.4 2.44 ### ### 0.2
2000-Feb-07 Mon 2.45 2.46 2.44 2.44 ### ### 0.2
2000-Feb-04 Fri ### 2.46 2.41 2.46 1,308,520 3,186,246 71.6 71.6 0.2
2000-Feb-03 Thu 2.42 2.44 ### 2.43 2,793,574 ### 73.1 73.1 ###
2000-Feb-02 Wed ### 2.46 2.42 2.45 1,274,871 3,110,685 75.4 75.4 0.2
2000-Feb-01 Tue 2.429 2.47 2.429 2.43 70.6 70.6 ###
2000-Jan-31 Mon 2.4 2.46 2.4 2.44 1,480,256 3,597,022 74.5 74.5 0.2
2000-Jan-28 Fri ### 2.42 ### 2.42 72.9 72.9 0.2
2000-Jan-27 Thu ### 2.42 ### 2.4 70.1 70.1 ###
2000-Jan-25 Tue ### ### ### ### 74.7 74.7 0.0
2000-Jan-24 Mon ### 2.42 ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 1,696,444 0 80.6 80.6 0.0
2000-Jan-20 Thu ### ### 2.28 ### ### ### 0.0
2000-Jan-19 Wed ### ### 2.28 ### 7,321,878 8,346,940 71.9 71.9 0.0
2000-Jan-18 Tue ### ### ### ### 1,970,657 0 70.2 70.2 0.0
2000-Jan-17 Mon ### ### 2.28 ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### 2.29 ### ### ### 0.0
2000-Jan-13 Thu ### ### 2.28 ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 2,577,247 0 68.7 68.7 0.0
2000-Jan-11 Tue 2.41 2.41 ### ### ### ### 0.0
2000-Jan-10 Mon 2.4 2.43 ### 2.41 3,211,588 3,902,079 ### ### 0.2
2000-Jan-07 Fri 2.377 2.41 ### ### ### ### 0.0
2000-Jan-06 Thu 2.42 2.42 ### ### 5,543,271 6,707,357 22.2 22.2 0.0
2000-Jan-05 Wed 2.44 2.44 ### ### 2,202,177 2,686,655 26.9 26.9 0.0
2000-Jan-04 Tue ### ### 2.42 2.44 1,006,845 1,218,282 34.1 34.1 0.2
1999-Dec-31 Fri 2.449 2.48 2.449 2.48 336,040 828,170 ### ### 0.2
1999-Dec-30 Thu 2.449 2.48 2.449 2.48 336,040 828,170 ### ### 0.2
1999-Dec-29 Wed 2.45 2.46 2.44 2.44 93,658 ### 27.9 27.9 0.2
1999-Dec-28 Tue 2.45 2.47 2.45 2.45 ### ### 0.2
1999-Dec-27 Mon 2.45 2.47 2.45 2.45 ### ### 0.2
1999-Dec-24 Fri 2.45 2.47 2.45 2.45 ### ### 0.2
1999-Dec-23 Thu 2.45 2.46 2.42 2.45 ### ### 0.2
1999-Dec-22 Wed 2.442 2.46 2.41 2.45 64.0 64.0 0.2
1999-Dec-21 Tue 2.48 2.48 2.42 2.43 1,590,729 3,897,286 ### ### ###
1999-Dec-20 Mon 2.51 2.51 2.46 2.48 970,881 ### 28.0 28.0 0.2
1999-Dec-17 Fri 2.48 2.52 2.47 2.51 ### ### ###
1999-Dec-16 Thu 2.49 2.52 2.46 2.48 3,658,170 9,108,843 38.1 38.1 0.2
1999-Dec-15 Wed 2.5 2.51 2.46 2.49 3,660,254 ### 31.2 31.2 0.2
1999-Dec-14 Tue 2.53 2.53 2.5 2.51 4,069,046 10,233,650 31.2 31.2 ###
1999-Dec-13 Mon ### 2.54 2.53 2.53 1,806,253 4,578,851 37.1 37.1 ###
1999-Dec-10 Fri ### ### 2.53 2.53 2,352,320 2,975,684 15.9 15.9 ###
1999-Dec-09 Thu 2.58 ### 2.57 2.58 1,504,724 1,933,570 ### ### 0.2
1999-Dec-08 Wed 2.57 ### 2.55 2.58 1,385,527 1,766,546 69.6 69.6 0.2
1999-Dec-07 Tue 2.51 2.56 2.51 2.556 87.4 87.4 0.2
1999-Dec-06 Mon 2.53 2.53 2.51 2.52 ### ### ###
1999-Dec-03 Fri 2.53 2.54 2.5 2.51 34.2 34.2 ###
1999-Dec-02 Thu 2.52 2.54 2.52 2.53 70.1 70.1 ###
1999-Dec-01 Wed 2.5 2.52 2.5 2.52 1,463,940 3,674,489 ### ### ###
1999-Nov-30 Tue 2.49 2.51 2.47 2.5 75.6 75.6 0.2
1999-Nov-29 Mon 2.52 2.52 2.5 2.5 33.4 33.4 0.2
1999-Nov-26 Fri 2.51 2.52 2.5 2.52 1,039,680 ### ### ### ###
1999-Nov-25 Thu 2.54 2.54 2.48 2.53 1,915,342 ### ### ### ###
1999-Nov-24 Wed 2.55 2.55 2.52 2.53 1,592,057 ### ### ### ###
1999-Nov-23 Tue 2.53 2.55 2.52 2.54 ### ### ###
1999-Nov-22 Mon 2.52 2.54 2.51 2.53 1,141,670 ### ### ### ###
1999-Nov-19 Fri 2.55 2.57 2.54 2.54 1,649,280 ### 36.8 36.8 ###
1999-Nov-18 Thu 2.54 2.56 2.52 2.53 1,383,347 ### ### ### ###
1999-Nov-17 Wed 2.54 2.57 2.54 2.57 76.7 76.7 ###
1999-Nov-16 Tue 2.54 2.54 2.52 2.53 1,943,545 ### ### ### ###
1999-Nov-15 Mon ### ### 2.51 2.53 2,905,545 3,646,458 16.3 16.3 ###
1999-Nov-12 Fri 2.56 ### 2.56 2.58 1,935,683 2,477,674 65.9 65.9 0.2
1999-Nov-11 Thu 2.52 2.58 2.51 2.56 1,697,779 4,320,847 ### ### 0.2
1999-Nov-10 Wed 2.47 2.55 2.46 2.525 2,094,545 ### 83.0 83.0 ###
1999-Nov-09 Tue 2.44 2.472 2.44 2.472 1,352,689 ### 79.3 79.3 ###
1999-Nov-08 Mon 2.45 2.47 2.42 2.44 35.3 35.3 0.2
1999-Nov-05 Fri 2.441 2.48 2.441 2.45 935,776 2,302,476 ### ### 0.2
1999-Nov-04 Thu 2.48 2.5 2.46 2.47 ### ### ###
1999-Nov-03 Wed 2.54 2.55 2.48 2.48 2,859,223 7,190,945 ### ### 0.2
1999-Nov-02 Tue 2.53 2.54 2.51 2.52 ### ### ###
1999-Nov-01 Mon 2.52 ### 2.52 2.53 ### ### ###
1999-Oct-29 Fri 2.53 2.56 ### ### 36.8 36.8 0.0
1999-Oct-28 Thu 2.5 2.54 2.5 2.51 911,273 ### 67.0 67.0 ###
1999-Oct-27 Wed 2.55 2.55 2.53 2.53 8,869,970 22,529,723 ### ### ###
1999-Oct-26 Tue 2.57 2.58 2.53 2.55 3,919,529 ### ### ### 0.2
1999-Oct-25 Mon 2.54 2.57 2.53 2.57 1,707,841 ### ### ### ###
1999-Oct-22 Fri 2.52 2.55 2.51 2.55 77.0 77.0 0.2
1999-Oct-21 Thu 2.529 2.54 2.52 2.52 2,004,349 ### ### ### ###
1999-Oct-20 Wed ### 2.52 2.48 2.52 72.5 72.5 ###
1999-Oct-19 Tue 2.457 2.53 2.44 2.5 87.1 87.1 0.2
1999-Oct-18 Mon 2.41 2.45 2.41 2.45 90.6 90.6 0.2
1999-Oct-15 Fri 2.46 2.46 2.41 2.46 6,207,875 15,116,175 ### ### 0.2
1999-Oct-14 Thu 2.51 2.51 2.43 2.46 13.0 13.0 0.2
1999-Oct-13 Wed 2.54 2.54 2.5 2.53 529,148 1,333,452 ### ### ###
1999-Oct-12 Tue 2.54 2.57 2.54 2.552 1,342,788 3,430,823 71.9 71.9 0.2
1999-Oct-11 Mon 2.55 2.58 2.53 2.55 68.9 68.9 0.2
1999-Oct-08 Fri 2.54 2.54 2.51 2.52 31.0 31.0 ###
1999-Oct-07 Thu 2.581 2.581 2.54 2.54 18.3 18.3 ###
1999-Oct-06 Wed ### ### 2.57 2.57 1,556,889 ### 23.8 23.8 ###
1999-Oct-05 Tue ### ### 2.59 ### 33.1 33.1 0.0
1999-Oct-04 Mon ### ### ### ### 248,786 0 ### ### 0.0
1999-Oct-01 Fri ### ### ### ### 72.6 72.6 0.0
1999-Sep-30 Thu ### ### 2.59 2.59 35.1 35.1 0.2
1999-Sep-29 Wed ### ### 2.57 2.59 30.7 30.7 0.2
1999-Sep-27 Mon 2.629 ### ### ### ### ### 0.0
1999-Sep-24 Fri ### ### ### ### 1,016,252 0 27.0 27.0 0.0
1999-Sep-23 Thu ### 2.7 ### 2.7 1,607,086 ### 85.4 85.4 0.2
1999-Sep-22 Wed ### ### ### ### 1,295,029 0 ### ### 0.0
1999-Sep-21 Tue ### ### 2.48 ### 95.6 95.6 0.0
1999-Sep-20 Mon 2.58 2.59 2.52 2.52 1,548,653 ### 18.5 18.5 ###
1999-Sep-17 Fri ### ### 2.57 2.58 1,970,427 ### ### ### 0.2
1999-Sep-16 Thu ### ### ### ### 2,244,728 0 33.9 33.9 0.0
1999-Sep-15 Wed ### ### ### ### 3,217,988 0 ### ### 0.0
1999-Sep-14 Tue 2.7 2.72 2.7 2.71 2,171,921 ### ### ### ###
1999-Sep-13 Mon 2.7 2.73 ### ### 3,783,245 5,164,129 32.3 32.3 0.0
1999-Sep-10 Fri 2.71 2.75 2.7 2.74 ### ### 0.2
1999-Sep-09 Thu 2.72 2.74 2.7 2.73 70.0 70.0 ###
1999-Sep-08 Wed 2.7 2.72 2.7 2.72 2,127,854 5,766,484 76.1 76.1 0.2
1999-Sep-07 Tue ### 2.72 ### 2.72 6,080,388 8,269,327 82.6 82.6 0.2
1999-Sep-06 Mon ### 2.71 ### 2.7 393,950 ### 76.8 76.8 0.2
1999-Sep-03 Fri 2.71 2.71 ### ### 2,114,675 2,865,384 22.3 22.3 0.0
1999-Sep-02 Thu 2.7 2.73 ### 2.73 ### ### ###
1999-Sep-01 Wed ### 2.7 ### 2.7 79.8 79.8 0.2
1999-Aug-31 Tue ### ### ### ### 3,301,252 0 32.9 32.9 0.0
1999-Aug-30 Mon ### ### ### ### 1,978,223 0 ### ### 0.0
1999-Aug-27 Fri ### 2.74 ### ### 30.9 30.9 0.0
1999-Aug-26 Thu ### 2.73 ### 2.73 ### ### ###
1999-Aug-25 Wed ### 2.7 ### ### ### ### 0.0
1999-Aug-24 Tue 2.73 2.74 2.686 2.686 24.6 24.6 ###
1999-Aug-23 Mon ### 2.72 ### 2.72 ### ### 0.2
1999-Aug-20 Fri ### 2.71 ### ### 22.8 22.8 0.0
1999-Aug-19 Thu 2.74 2.76 ### ### 5,584,173 7,706,158 ### ### 0.0
1999-Aug-18 Wed 2.7 2.76 2.7 2.74 ### ### 0.2
1999-Aug-17 Tue 2.678 2.7 ### ### 81.7 81.7 0.0
1999-Aug-16 Mon ### 2.72 ### 2.72 ### ### 0.2
1999-Aug-13 Fri ### ### ### ### 1,230,481 0 ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 3,483,447 0 73.0 73.0 0.0
1999-Aug-11 Wed ### ### ### ### 1,558,485 0 ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 37.2 37.2 0.0
1999-Aug-09 Mon ### ### ### ### 41.3 41.3 0.0
1999-Aug-06 Fri 2.7 2.7 ### ### 1,647,085 ### 36.1 36.1 0.0
1999-Aug-05 Thu ### 2.71 ### ### 4,964,779 6,727,275 80.5 80.5 0.0
1999-Aug-04 Wed ### ### ### ### 37.2 37.2 0.0
1999-Aug-03 Tue ### ### ### ### 4,511,780 0 ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 1,051,852 0 37.2 37.2 0.0
1999-Jul-30 Fri ### ### ### ### 3,293,758 0 28.9 28.9 0.0
1999-Jul-29 Thu 2.73 2.75 2.73 2.74 73.4 73.4 0.2
1999-Jul-28 Wed 2.71 2.73 2.7 2.72 73.2 73.2 0.2
1999-Jul-27 Tue 2.72 2.74 2.7 2.72 ### ### 0.2
1999-Jul-26 Mon ### 2.72 ### 2.72 1,838,041 ### ### ### 0.2
1999-Jul-23 Fri ### ### ### ### 3,053,449 0 ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 30.9 30.9 0.0
1999-Jul-21 Wed ### ### ### ### ### ### 0.0
1999-Jul-20 Tue ### 2.7 ### ### 70.9 70.9 0.0
1999-Jul-19 Mon 2.658 ### 2.658 ### 1,937,155 2,574,478 66.3 66.3 0.0
1999-Jul-16 Fri ### ### ### ### 1,433,629 0 ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 3,047,076 0 ### ### 0.0
1999-Jul-14 Wed ### ### ### 2.645 83.0 83.0 0.2
1999-Jul-13 Tue ### ### 2.59 ### 4,377,151 ### 29.0 29.0 0.0
1999-Jul-12 Mon ### ### ### ### 1,798,129 0 ### ### 0.0
1999-Jul-09 Fri ### ### ### ### ### ### 0.0
1999-Jul-08 Thu 2.7 2.7 ### ### ### ### 0.0
1999-Jul-07 Wed ### ### ### ### 73.0 73.0 0.0
1999-Jul-06 Tue ### 2.71 ### ### 4,010,778 ### ### ### 0.0
1999-Jul-05 Mon 2.55 2.7 2.55 2.7 ### ### 0.2
1999-Jul-02 Fri 2.55 ### 2.54 2.58 ### ### 0.2
1999-Jul-01 Thu 2.487 2.55 2.487 2.53 77.3 77.3 ###
1999-Jun-30 Wed 2.51 2.54 2.456 2.456 2,748,123 ### 19.1 19.1 0.2
1999-Jun-29 Tue 2.55 2.55 2.49 2.49 1,388,584 ### 17.6 17.6 0.2
1999-Jun-28 Mon 2.57 ### 2.55 2.55 28.7 28.7 0.2
1999-Jun-25 Fri 2.57 2.58 2.57 2.57 72.7 72.7 ###
1999-Jun-24 Thu 2.59 2.59 2.56 2.57 4,627,825 11,916,649 ### ### ###
1999-Jun-23 Wed 2.59 ### 2.59 ### 74.8 74.8 0.0
1999-Jun-22 Tue 2.56 ### 2.56 ### 1,839,484 ### ### ### 0.0
1999-Jun-21 Mon ### ### 2.58 2.58 16.4 16.4 0.2
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 2.557 ### 2.557 ### ### ### 0.0
1999-Jun-16 Wed 2.5 2.55 2.49 2.54 86.8 86.8 ###
1999-Jun-15 Tue 2.52 2.54 2.51 2.52 ### ### ###
1999-Jun-11 Fri 2.556 2.59 2.52 2.52 ### ### ###
1999-Jun-10 Thu 2.54 ### 2.53 2.55 ### ### 0.2
1999-Jun-09 Wed 2.51 2.56 2.51 2.55 78.2 78.2 0.2
1999-Jun-08 Tue 2.47 2.52 2.47 2.52 87.4 87.4 ###
1999-Jun-07 Mon 2.44 2.48 2.43 2.45 3,063,028 ### ### ### 0.2
1999-Jun-04 Fri 2.46 2.46 2.42 2.43 2,320,678 5,662,454 21.8 21.8 ###
1999-Jun-03 Thu 2.46 2.48 2.43 2.47 70.0 70.0 ###
1999-Jun-02 Wed 2.52 2.52 2.44 2.45 3,516,856 ### 18.2 18.2 0.2
1999-Jun-01 Tue 2.5 2.54 2.5 2.52 ### ### ###
1999-May-31 Mon 2.51 2.52 2.49 2.5 935,448 ### 30.3 30.3 0.2
1999-May-28 Fri 2.48 2.51 2.47 2.51 3,976,925 9,902,543 ### ### ###
1999-May-27 Thu 2.54 2.54 2.47 2.5 2,473,624 6,196,428 ### ### 0.2
1999-May-26 Wed ### 2.56 ### 2.53 4,569,779 ### ### ### ###
1999-May-25 Tue 2.54 2.55 2.52 2.54 72.3 72.3 ###
1999-May-24 Mon 2.56 2.59 2.54 2.54 504,772 1,294,740 29.4 29.4 ###
1999-May-21 Fri 2.54 2.56 2.5 2.56 ### ### 0.2
1999-May-20 Thu ### ### 2.57 2.57 3,140,246 ### 25.6 25.6 ###
1999-May-19 Wed ### ### ### ### 1,250,329 0 ### ### 0.0
1999-May-18 Tue 2.57 2.628 2.57 2.628 ### ### 0.2
1999-May-17 Mon ### 2.58 2.52 2.56 2,303,880 ### ### ### 0.2
1999-May-14 Fri 2.57 ### 2.57 ### 80.3 80.3 0.0
1999-May-13 Thu 2.57 2.57 2.53 2.54 3,369,978 8,593,443 ### ### ###
1999-May-12 Wed 2.57 2.58 2.53 2.55 24.2 24.2 0.2
1999-May-11 Tue 2.629 ### 2.58 2.58 6,883,787 8,880,085 ### ### 0.2
1999-May-10 Mon 2.59 ### 2.59 ### 1,245,156 1,612,477 79.7 79.7 0.0
1999-May-07 Fri 2.59 ### 2.55 ### ### ### 0.0
1999-May-06 Thu ### ### 2.57 ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 1,546,020 0 ### ### 0.0
1999-May-04 Tue 2.7 2.7 ### ### ### ### 0.0
1999-May-03 Mon 2.679 ### ### ### 25.3 25.3 0.0
1999-Apr-30 Fri 2.73 2.73 ### ### 21.7 21.7 0.0
1999-Apr-29 Thu 2.75 2.75 ### 2.73 29.6 29.6 ###
1999-Apr-28 Wed 2.76 2.78 2.73 2.75 ### ### ###
1999-Apr-27 Tue 2.78 2.78 2.77 2.78 ### ### 0.2
1999-Apr-26 Mon 2.78 2.79 2.76 2.78 ### ### 0.2
1999-Apr-23 Fri 2.822 2.822 2.76 2.779 20.1 20.1 0.2
1999-Apr-22 Thu 2.8 2.83 2.77 2.83 738,340 2,067,351 ### ### 0.2
1999-Apr-21 Wed 2.8 2.82 2.75 2.8 76.9 76.9 0.2
1999-Apr-20 Tue 2.86 2.86 2.8 2.81 ### ### ###
1999-Apr-19 Mon 2.83 2.83 2.8 2.83 ### ### 0.2
1999-Apr-16 Fri 2.87 2.88 2.8 2.83 2,515,679 7,144,528 ### ### 0.2
1999-Apr-15 Thu 2.85 ### 2.84 ### 80.2 80.2 0.0
1999-Apr-14 Wed 2.82 2.89 2.8 2.89 2,241,056 ### 87.0 87.0 ###
1999-Apr-13 Tue 2.843 2.843 2.8 2.83 29.5 29.5 0.2
1999-Apr-12 Mon 2.784 2.81 2.75 2.8 876,920 ### 79.8 79.8 0.2
1999-Apr-09 Fri 2.77 2.82 2.76 2.81 ### ### ###
1999-Apr-08 Thu 2.74 2.77 2.74 2.77 1,045,546 2,880,479 80.7 80.7 0.2
1999-Apr-07 Wed ### 2.76 ### 2.72 ### ### 0.2
1999-Apr-06 Tue 2.76 2.78 2.71 ### ### ### 0.0
1999-Apr-01 Thu ### ### 2.73 2.75 845,382 1,153,946 25.4 25.4 ###
1999-Mar-31 Wed 2.82 2.85 2.75 2.76 ### ### 0.2
1999-Mar-30 Tue 2.78 2.85 2.76 2.83 85.6 85.6 0.2
1999-Mar-29 Mon 2.74 2.76 2.73 2.75 ### ### ###
1999-Mar-26 Fri 2.74 2.77 2.73 2.74 69.6 69.6 0.2
1999-Mar-25 Thu 2.71 2.74 2.7 2.74 2,837,749 7,718,677 ### ### 0.2
1999-Mar-24 Wed 2.72 2.73 ### 2.72 3,967,740 ### 75.3 75.3 0.2
1999-Mar-23 Tue 2.77 2.77 2.73 2.74 ### ### 0.2
1999-Mar-22 Mon 2.76 2.79 2.75 2.78 ### ### 0.2
1999-Mar-19 Fri ### 2.79 2.75 2.77 ### ### 0.2
1999-Mar-18 Thu 2.75 2.77 2.74 2.77 79.7 79.7 0.2
1999-Mar-17 Wed 2.77 2.77 2.74 2.75 1,529,348 4,213,353 26.7 26.7 ###
1999-Mar-16 Tue 2.8 2.8 2.78 2.78 ### ### 0.2
1999-Mar-15 Mon 2.78 2.82 2.77 2.8 3,695,547 10,329,053 74.0 74.0 0.2
1999-Mar-12 Fri 2.729 2.78 2.72 2.78 81.4 81.4 0.2
1999-Mar-11 Thu ### 2.73 ### 2.71 74.5 74.5 ###
1999-Mar-10 Wed ### ### ### ### 9,083,977 0 ### ### 0.0
1999-Mar-09 Tue 2.7 2.7 ### ### 965,754 ### 25.3 25.3 0.0
1999-Mar-08 Mon ### 2.72 ### ### 1,119,447 1,522,447 28.6 28.6 0.0
1999-Mar-05 Fri 2.687 2.72 ### ### 3,125,877 ### 71.5 71.5 0.0
1999-Mar-04 Thu 2.72 2.73 ### 2.7 1,117,246 1,525,040 ### ### 0.2
1999-Mar-03 Wed ### 2.73 ### 2.72 86.2 86.2 0.2
1999-Mar-02 Tue 2.7 2.7 ### ### 3,146,822 ### 33.0 33.0 0.0
1999-Mar-01 Mon 2.71 2.78 2.7 2.71 1,517,149 4,156,988 70.5 70.5 ###
1999-Feb-26 Fri 2.72 2.72 2.7 2.7 ### ### 0.2
1999-Feb-25 Thu 2.81 2.81 2.71 2.71 11,883,488 32,798,426 ### ### ###
1999-Feb-24 Wed 2.87 2.87 2.81 2.82 763,340 2,167,885 ### ### ###
1999-Feb-23 Tue 2.855 ### 2.855 2.88 1,365,875 1,949,786 81.7 81.7 0.2
1999-Feb-22 Mon 2.78 2.88 2.78 2.842 555,425 1,571,852 86.3 86.3 ###
1999-Feb-19 Fri 2.75 2.79 2.74 2.79 77.4 77.4 ###
1999-Feb-18 Thu 2.73 2.74 2.72 2.74 3,025,587 8,259,852 ### ### 0.2
1999-Feb-17 Wed 2.75 2.76 2.73 2.75 2,365,575 ### ### ### ###
1999-Feb-16 Tue 2.79 2.79 2.75 2.76 23.8 23.8 0.2
1999-Feb-15 Mon 2.781 2.8 2.76 2.79 1,677,025 4,662,129 75.6 75.6 ###
1999-Feb-12 Fri 2.78 2.8 2.77 2.79 1,513,048 ### ### ### ###
1999-Feb-11 Thu 2.79 2.79 2.74 2.78 3,176,085 8,781,875 29.0 29.0 0.2
1999-Feb-10 Wed 2.8 2.8 2.76 2.78 4,161,785 ### ### ### 0.2
1999-Feb-09 Tue 2.83 2.85 ### ### ### ### 0.0
1999-Feb-08 Mon 2.83 2.84 2.78 2.82 3,722,047 10,458,952 ### ### ###
1999-Feb-05 Fri ### ### ### ### 3,589,488 0 ### ### 0.0
1999-Feb-04 Thu ### ### 2.88 ### 1,376,370 1,981,972 18.5 18.5 0.0
1999-Feb-03 Wed 2.945 2.945 ### ### ### ### 0.0
1999-Feb-02 Tue ### 3 ### 3 80.8 80.8 0.2
1999-Feb-01 Mon ### 3 ### 2.981 835,282 1,252,923 74.0 74.0 0.2
1999-Jan-29 Fri ### 3 ### ### 72.2 72.2 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### ### ### 25.3 25.3 0.0
1999-Jan-25 Mon ### ### ### ### 1,900,183 0 ### ### 0.0
1999-Jan-22 Fri 2.982 3 ### ### 1,467,725 2,201,587 25.2 25.2 0.0
1999-Jan-21 Thu ### ### ### 3 813,579 0 ### ### 0.2
1999-Jan-20 Wed ### ### ### ### ### ### 0.0
1999-Jan-19 Tue ### ### 3 ### 1,037,778 ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 631,375 0 ### ### 0.0
1999-Jan-15 Fri 2.981 ### ### ### 84.0 84.0 0.0
1999-Jan-14 Thu ### ### ### ### ### ### 0.0
1999-Jan-13 Wed ### ### ### ### 29.7 29.7 0.0
1999-Jan-12 Tue 3 3 ### 3 69.1 69.1 0.2
1999-Jan-11 Mon ### ### 3 3 2,202,681 3,304,021 ### ### 0.2
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 2,175,929 0 ### ### 0.0
1999-Jan-06 Wed ### ### ### ### 69.2 69.2 0.0
1999-Jan-05 Tue ### ### ### ### 1,740,558 0 24.4 24.4 0.0
1999-Jan-04 Mon ### ### ### ### 83.9 83.9 0.0
1998-Dec-31 Thu ### ### 3 ### ### ### 0.0
1998-Dec-30 Wed 3 ### ### ### 76.3 76.3 0.0
1998-Dec-29 Tue ### ### 3 ### 610,076 ### ### ### 0.0
1998-Dec-24 Thu 3 ### 3 ### ### ### 0.0
1998-Dec-23 Wed 3 ### ### ### 26.6 26.6 0.0
1998-Dec-22 Tue ### ### ### ### 78.3 78.3 0.0
1998-Dec-21 Mon ### ### ### ### 82.9 82.9 0.0
1998-Dec-18 Fri ### ### ### ### 577,882 0 76.2 76.2 0.0
1998-Dec-17 Thu ### ### ### ### 2,362,170 0 ### ### 0.0
1998-Dec-16 Wed ### ### ### ### 75.7 75.7 0.0
1998-Dec-15 Tue ### ### ### ### 79.8 79.8 0.0
1998-Dec-14 Mon ### ### 2.88 ### 986,884 ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 1,025,388 0 32.3 32.3 0.0
1998-Dec-10 Thu ### 3 ### ### 77.3 77.3 0.0
1998-Dec-09 Wed ### ### ### ### ### ### 0.0
1998-Dec-08 Tue 3 ### ### ### 1,151,255 0 ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 78.6 78.6 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### 3 669,670 0 30.8 30.8 0.2
1998-Dec-02 Wed ### ### ### ### 3,752,029 0 26.8 26.8 0.0
1998-Dec-01 Tue ### ### ### ### 80.6 80.6 0.0
1998-Nov-30 Mon ### ### 3 3.079 1,628,282 2,442,423 ### ### ###
1998-Nov-27 Fri ### ### ### ### 1,490,348 0 71.7 71.7 0.0
1998-Nov-26 Thu ### ### ### ### 84.4 84.4 0.0
1998-Nov-25 Wed ### ### ### 3 84.6 84.6 0.2
1998-Nov-24 Tue ### ### ### ### 1,199,827 0 77.8 77.8 0.0
1998-Nov-23 Mon ### ### ### ### 79.4 79.4 0.0
1998-Nov-20 Fri ### ### ### 2.89 ### ### ###
1998-Nov-19 Thu 2.83 2.89 2.83 2.86 4,591,585 ### 78.5 78.5 0.2
1998-Nov-18 Wed 2.85 2.87 2.82 2.82 21.4 21.4 ###
1998-Nov-17 Tue 2.8 2.85 2.8 2.84 ### ### 0.2
1998-Nov-16 Mon 2.8 2.81 2.78 2.8 ### ### 0.2
1998-Nov-13 Fri 2.8 2.83 2.76 2.781 1,323,478 3,699,121 22.2 22.2 0.2
1998-Nov-12 Thu 2.81 2.84 2.8 2.82 73.7 73.7 ###
1998-Nov-11 Wed 2.747 2.82 2.74 2.81 707,740 ### 87.1 87.1 ###
1998-Nov-10 Tue ### 2.81 2.72 2.74 13.3 13.3 0.2
1998-Nov-09 Mon 2.84 2.84 2.78 2.79 18.1 18.1 ###
1998-Nov-06 Fri 2.84 2.86 2.82 2.85 1,635,345 4,644,379 ### ### ###
1998-Nov-05 Thu 2.82 2.84 2.8 2.84 1,652,173 4,659,127 ### ### 0.2
1998-Nov-04 Wed 2.8 2.84 2.78 2.82 76.5 76.5 ###
1998-Nov-03 Tue 2.86 2.87 2.84 2.85 1,889,946 ### 33.7 33.7 ###
1998-Nov-02 Mon 2.87 ### 2.85 2.87 2,313,858 3,297,247 71.2 71.2 ###
1998-Oct-30 Fri ### ### 2.86 2.87 ### ### ###
1998-Oct-29 Thu ### ### ### ### 12.5 12.5 0.0
1998-Oct-28 Wed ### ### 2.86 ### 8,223,721 11,759,921 ### ### 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-26 Mon 2.87 ### 2.86 ### 87.4 87.4 0.0
1998-Oct-23 Fri 2.88 2.89 2.87 2.87 ### ### ###
1998-Oct-22 Thu 2.85 2.88 2.85 2.87 1,168,642 3,348,159 ### ### ###
1998-Oct-21 Wed 2.88 2.88 2.81 2.85 3,309,450 9,415,385 15.6 15.6 ###
1998-Oct-20 Tue ### ### 2.88 2.89 ### ### ###
1998-Oct-19 Mon ### ### ### ### 81.3 81.3 0.0
1998-Oct-16 Fri 2.86 ### 2.86 ### 2,017,580 ### ### ### 0.0
1998-Oct-15 Thu 2.85 ### 2.85 2.85 ### ### ###
1998-Oct-14 Wed 2.87 ### 2.842 2.842 28.2 28.2 ###
1998-Oct-13 Tue ### ### 2.88 ### 1,992,787 ### 28.7 28.7 0.0
1998-Oct-12 Mon ### ### ### ### 2,590,945 0 26.7 26.7 0.0
1998-Oct-09 Fri ### ### ### ### 2,356,923 0 24.2 24.2 0.0
1998-Oct-08 Thu 2.951 ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### 4,665,826 0 19.9 19.9 0.0
1998-Oct-06 Tue ### ### ### ### 1,396,227 0 87.0 87.0 0.0
1998-Oct-05 Mon ### ### ### ### 1,068,126 0 85.1 85.1 0.0
1998-Oct-02 Fri 2.88 ### 2.87 ### 1,963,184 ### ### ### 0.0
1998-Oct-01 Thu 2.88 ### 2.85 ### 1,631,422 2,324,776 75.4 75.4 0.0
1998-Sep-30 Wed ### ### ### ### 2,883,051 0 90.2 90.2 0.0
1998-Sep-29 Tue 2.84 2.87 2.84 2.85 926,080 2,643,958 ### ### ###
1998-Sep-28 Mon 2.8 2.88 2.8 2.87 1,127,728 3,202,747 92.5 92.5 ###
1998-Sep-25 Fri 2.8 2.82 2.77 2.8 1,126,257 3,147,888 76.8 76.8 0.2
1998-Sep-24 Thu 2.825 2.89 2.81 2.84 ### ### 0.2
1998-Sep-23 Wed 2.77 2.83 2.77 2.81 ### ### ###
1998-Sep-22 Tue 2.76 2.78 2.76 2.77 2,138,180 5,922,758 76.3 76.3 0.2
1998-Sep-21 Mon 2.74 2.77 2.74 2.77 ### ### 0.2
1998-Sep-18 Fri 2.7 2.76 2.7 2.75 ### ### ###
1998-Sep-17 Thu 2.74 2.76 2.72 2.73 502,488 ### ### ### ###
1998-Sep-16 Wed 2.76 2.78 2.75 2.76 931,375 2,575,251 74.8 74.8 0.2
1998-Sep-15 Tue 2.72 2.77 2.72 2.77 965,273 2,649,674 ### ### 0.2
1998-Sep-14 Mon ### 2.71 ### 2.71 ### ### ###
1998-Sep-11 Fri 2.688 2.688 ### 2.651 4,525,659 6,082,485 29.1 29.1 ###
1998-Sep-10 Thu ### 2.72 ### 2.71 82.5 82.5 ###
1998-Sep-09 Wed 2.72 2.74 ### ### 1,920,651 ### 28.4 28.4 0.0
1998-Sep-08 Tue ### 2.72 ### 2.7 3,531,820 4,803,275 ### ### 0.2
1998-Sep-07 Mon ### 2.75 ### 2.71 ### ### ###
1998-Sep-04 Fri ### ### ### ### ### ### 0.0
1998-Sep-03 Thu ### ### ### ### 1,781,570 0 75.9 75.9 0.0
1998-Sep-02 Wed ### ### ### ### 3,267,558 0 82.2 82.2 0.0
1998-Sep-01 Tue ### 2.59 2.48 2.55 1,765,446 ### 68.8 68.8 0.2
1998-Aug-31 Mon 2.56 2.58 2.52 2.56 2,734,870 ### 74.5 74.5 0.2
1998-Aug-28 Fri 2.5 2.57 2.49 2.56 ### ### 0.2
1998-Aug-27 Thu ### ### 2.59 ### ### ### 0.0
1998-Aug-26 Wed 2.7 2.7 ### ### 3,513,323 4,742,986 19.1 19.1 0.0
1998-Aug-25 Tue 2.7 2.72 ### 2.7 1,234,345 ### ### ### 0.2
1998-Aug-24 Mon 2.72 2.72 ### ### 1,437,054 ### 25.6 25.6 0.0
1998-Aug-21 Fri 2.78 2.78 2.71 2.74 13.4 13.4 0.2
1998-Aug-20 Thu 2.77 2.79 2.73 2.79 75.0 75.0 ###
1998-Aug-19 Wed 2.76 2.82 2.76 2.78 ### ### 0.2
1998-Aug-18 Tue 2.75 2.77 2.74 2.76 74.6 74.6 0.2
1998-Aug-17 Mon 2.7 2.75 2.7 2.75 ### ### ###
1998-Aug-14 Fri ### 2.78 ### 2.76 2,809,175 3,904,753 92.2 92.2 0.2
1998-Aug-13 Thu 2.684 2.71 ### 2.671 3,783,221 ### ### ### ###
1998-Aug-12 Wed ### 2.7 ### ### 3,311,279 4,470,226 ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 35.0 35.0 0.0
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri 2.7 2.71 ### ### 1,407,128 1,906,658 ### ### 0.0
1998-Aug-06 Thu 2.81 2.81 ### 2.71 14.1 14.1 ###
1998-Aug-05 Wed 2.81 2.84 2.77 2.8 ### ### 0.2
1998-Aug-04 Tue 2.8 2.87 2.79 2.87 89.2 89.2 ###
1998-Aug-03 Mon 2.85 2.89 2.85 2.87 ### ### ###
1998-Jul-31 Fri 2.87 ### 2.87 2.89 ### ### ###
1998-Jul-30 Thu 2.86 2.89 2.86 2.87 ### ### ###
1998-Jul-29 Wed 2.89 ### 2.86 2.86 22.3 22.3 0.2
1998-Jul-28 Tue 2.86 ### 2.86 ### 2,788,420 3,987,440 89.2 89.2 0.0
1998-Jul-27 Mon 2.849 2.88 2.84 2.86 859,487 ### ### ### 0.2
1998-Jul-24 Fri 2.78 2.86 2.77 2.86 ### ### 0.2
1998-Jul-23 Thu 2.81 2.81 2.78 2.8 ### ### 0.2
1998-Jul-22 Wed 2.8 2.84 2.78 2.82 1,819,427 5,112,589 79.8 79.8 ###
1998-Jul-21 Tue 2.81 2.85 2.81 2.83 76.1 76.1 0.2
1998-Jul-20 Mon 2.843 2.843 2.77 2.82 ### ### ###
1998-Jul-17 Fri 2.84 2.85 2.82 2.84 2,975,587 8,435,789 ### ### 0.2
1998-Jul-16 Thu 2.8 2.85 2.8 2.84 3,022,483 ### 76.1 76.1 0.2
1998-Jul-15 Wed 2.83 2.85 2.8 2.8 3,035,074 8,574,084 23.2 23.2 0.2
1998-Jul-14 Tue 2.79 2.82 2.78 2.8 5,432,187 15,210,123 ### ### 0.2
1998-Jul-13 Mon 2.78 2.8 2.76 2.78 1,477,121 ### 81.8 81.8 0.2
1998-Jul-10 Fri 2.8 2.82 2.75 2.82 2,154,546 ### ### ### ###
1998-Jul-09 Thu 2.83 2.85 2.81 2.83 3,607,355 ### ### ### 0.2
1998-Jul-08 Wed 2.8 2.85 2.8 2.82 ### ### ###
1998-Jul-07 Tue 2.77 2.85 2.77 2.83 4,323,220 12,148,248 ### ### 0.2
1998-Jul-06 Mon 2.74 2.77 2.73 2.77 78.7 78.7 0.2
1998-Jul-03 Fri 2.73 2.77 2.73 2.74 5,032,522 ### 72.6 72.6 0.2
1998-Jul-02 Thu ### 2.8 ### 2.77 5,740,826 8,037,156 ### ### 0.2
1998-Jul-01 Wed ### ### 2.58 ### 71.0 71.0 0.0
1998-Jun-30 Tue ### ### ### ### 64.0 64.0 0.0
1998-Jun-29 Mon ### ### 2.59 ### 32.7 32.7 0.0
1998-Jun-26 Fri ### ### ### ### 2,500,355 0 19.6 19.6 0.0
1998-Jun-25 Thu ### 2.7 ### ### 1,630,448 ### ### ### 0.0
1998-Jun-24 Wed 2.71 2.71 ### ### 3,267,524 ### ### ### 0.0
1998-Jun-23 Tue 2.7 2.72 2.7 2.7 5,767,686 15,630,429 76.3 76.3 0.2
1998-Jun-22 Mon 2.7 2.71 ### 2.7 1,971,788 2,671,772 76.5 76.5 0.2
1998-Jun-19 Fri 2.72 2.72 2.71 2.71 ### ### ###
1998-Jun-18 Thu 2.71 2.72 ### 2.72 67.1 67.1 0.2
1998-Jun-17 Wed 2.7 2.73 ### ### 3,347,128 4,568,829 ### ### 0.0
1998-Jun-16 Tue ### 2.7 ### ### 2,012,657 2,717,086 ### ### 0.0
1998-Jun-15 Mon 2.73 2.74 2.7 2.71 ### ### ###
1998-Jun-12 Fri 2.73 2.75 2.7 2.73 67.8 67.8 ###
1998-Jun-11 Thu 2.84 2.85 2.77 2.78 20.8 20.8 0.2
1998-Jun-10 Wed 2.85 2.86 2.83 2.84 2,884,684 8,206,925 44.2 44.2 0.2
1998-Jun-09 Tue 2.84 2.86 2.83 2.85 2,097,176 ### ### ### ###
1998-Jun-05 Fri 2.87 2.87 2.85 2.85 2,619,622 ### ### ### ###
1998-Jun-04 Thu ### 2.88 2.86 2.87 877,256 2,517,724 73.8 73.8 ###
1998-Jun-03 Wed 2.86 2.89 2.86 2.88 83.3 83.3 0.2
1998-Jun-02 Tue 2.86 2.88 2.84 2.871 80.6 80.6 0.2
1998-Jun-01 Mon 2.86 2.88 2.85 2.88 2,732,589 ### ### ### 0.2
1998-May-29 Fri 2.86 2.873 2.85 2.873 ### ### 0.2
1998-May-28 Thu 2.86 2.87 2.84 2.87 3,558,225 ### 70.9 70.9 ###
1998-May-27 Wed 2.86 2.86 2.82 2.84 ### ### 0.2
1998-May-26 Tue 2.86 2.87 2.86 2.87 923,928 2,647,053 76.2 76.2 ###
1998-May-25 Mon 2.87 2.87 2.86 2.86 ### ### 0.2
1998-May-22 Fri 2.85 2.87 2.85 2.87 ### ### ###
1998-May-21 Thu 2.86 2.88 2.85 2.87 78.1 78.1 ###
1998-May-20 Wed 2.88 2.89 2.84 2.85 21.7 21.7 ###
1998-May-19 Tue 2.86 ### 2.86 2.89 80.8 80.8 ###
1998-May-18 Mon 2.89 2.89 2.85 2.88 1,727,978 ### ### ### 0.2
1998-May-15 Fri 2.86 ### 2.858 ### 3,006,122 4,295,748 ### ### 0.0
1998-May-14 Thu 2.88 2.88 2.84 2.86 ### ### 0.2
1998-May-13 Wed 2.87 2.89 2.87 2.88 1,439,184 4,144,849 81.3 81.3 0.2
1998-May-12 Tue 2.85 2.87 2.85 2.87 1,659,689 ### 76.3 76.3 ###
1998-May-11 Mon 2.83 2.86 2.83 2.85 3,317,152 ### ### ### ###
1998-May-08 Fri 2.8 2.84 2.8 2.83 4,764,883 13,436,970 ### ### 0.2
1998-May-07 Thu ### 2.84 2.79 2.81 2,868,722 8,075,452 76.5 76.5 ###
1998-May-06 Wed ### ### 2.79 2.83 3,642,941 ### ### ### 0.2
1998-May-05 Tue 2.87 2.87 2.83 2.85 29.7 29.7 ###
1998-May-04 Mon 2.86 2.89 2.86 2.87 4,537,454 13,045,180 79.1 79.1 ###
1998-May-01 Fri 2.87 2.88 2.86 2.88 4,510,488 ### ### ### 0.2
1998-Apr-30 Thu ### 2.85 2.81 2.85 78.4 78.4 ###
1998-Apr-29 Wed 2.84 2.85 2.8 2.8 3,881,075 ### ### ### 0.2
1998-Apr-28 Tue ### ### 2.84 2.85 3,481,144 4,943,224 ### ### ###
1998-Apr-27 Mon ### ### 2.88 ### 2,388,259 ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### 2,152,682 0 28.6 28.6 0.0
1998-Apr-23 Thu ### ### ### ### 4,218,229 0 ### ### 0.0
1998-Apr-22 Wed ### ### ### ### ### ### 0.0
1998-Apr-21 Tue ### ### ### ### 1,041,245 0 17.5 17.5 0.0
1998-Apr-20 Mon ### 3 ### 3 83.9 83.9 0.2
1998-Apr-17 Fri ### ### ### ### 2,650,485 0 ### ### 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed 2.949 ### ### ### 1,708,185 0 80.9 80.9 0.0
1998-Apr-14 Tue ### ### ### ### 1,692,958 0 ### ### 0.0
1998-Apr-09 Thu ### ### ### ### 15.9 15.9 0.0
1998-Apr-08 Wed ### ### ### ### 1,775,228 0 87.9 87.9 0.0
1998-Apr-07 Tue 2.953 ### ### ### 1,697,689 0 29.1 29.1 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 1,275,243 0 ### ### 0.0
1998-Apr-02 Thu ### ### ### ### 27.9 27.9 0.0
1998-Apr-01 Wed 2.88 ### 2.88 ### ### ### 0.0
1998-Mar-31 Tue 2.88 2.89 2.85 2.88 2,159,527 6,197,842 ### ### 0.2
1998-Mar-30 Mon ### ### 2.86 2.88 730,223 ### ### ### 0.2
1998-Mar-27 Fri ### ### ### ### 2,027,750 0 ### ### 0.0
1998-Mar-26 Thu 2.949 ### ### ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 1,296,277 0 ### ### 0.0
1998-Mar-23 Mon ### ### ### ### 1,835,676 0 ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 2,607,975 0 75.1 75.1 0.0
1998-Mar-19 Thu 2.87 ### 2.87 ### ### ### 0.0
1998-Mar-18 Wed 2.878 2.89 2.87 2.88 6,994,329 ### 74.1 74.1 0.2
1998-Mar-17 Tue ### 2.89 2.85 2.88 ### ### 0.2
1998-Mar-16 Mon 2.81 2.87 2.8 2.86 1,933,647 5,481,889 ### ### 0.2
1998-Mar-13 Fri ### 2.82 2.79 2.81 ### ### ###
1998-Mar-12 Thu ### 2.8 2.78 2.79 28.8 28.8 ###
1998-Mar-11 Wed 2.77 2.8 ### 2.8 3,538,987 4,954,581 84.1 84.1 0.2
1998-Mar-10 Tue ### 2.77 2.73 2.77 748,573 2,058,575 ### ### 0.2
1998-Mar-09 Mon 2.76 2.76 2.73 2.74 542,377 1,488,824 23.6 23.6 0.2
1998-Mar-06 Fri 2.727 2.75 2.71 2.75 ### ### ###
1998-Mar-05 Thu 2.782 2.786 2.72 2.74 27.2 27.2 0.2
1998-Mar-04 Wed 2.79 2.82 2.75 2.77 3,217,429 ### ### ### 0.2
1998-Mar-03 Tue 2.85 2.85 2.78 2.8 2,391,479 ### 20.5 20.5 0.2
1998-Mar-02 Mon 2.878 ### 2.85 2.87 34.8 34.8 ###
1998-Feb-27 Fri 2.87 2.88 2.82 2.88 72.0 72.0 0.2
1998-Feb-26 Thu 2.844 2.87 2.83 2.86 2,208,859 6,295,248 ### ### 0.2
1998-Feb-25 Wed 2.82 ### 2.81 2.82 ### ### ###
1998-Feb-24 Tue ### 2.85 2.8 2.85 1,956,377 ### 84.4 84.4 ###
1998-Feb-23 Mon ### 2.81 2.8 2.81 74.6 74.6 ###
1998-Feb-20 Fri ### 2.81 2.8 2.8 958,681 ### 26.9 26.9 0.2
1998-Feb-19 Thu 2.778 2.81 2.778 2.81 6,390,949 ### ### ### ###
1998-Feb-18 Wed ### 2.78 2.74 2.76 2,617,780 7,225,072 ### ### 0.2
1998-Feb-17 Tue 2.747 2.76 2.72 2.76 71.9 71.9 0.2
1998-Feb-16 Mon 2.759 2.76 2.74 2.74 ### ### 0.2
1998-Feb-13 Fri 2.73 2.76 2.72 2.76 85.1 85.1 0.2
1998-Feb-12 Thu ### 2.81 ### ### 8.7 8.7 0.0
1998-Feb-11 Wed ### 2.85 2.76 ### 85.4 85.4 0.0
1998-Feb-10 Tue ### 2.77 2.75 2.75 1,005,621 ### 28.0 28.0 ###
1998-Feb-09 Mon 2.773 2.773 2.75 2.76 ### ### 0.2
1998-Feb-06 Fri 2.73 2.78 2.73 2.76 2,075,987 5,719,344 ### ### 0.2
1998-Feb-05 Thu 2.722 2.74 2.71 2.72 27.2 27.2 0.2
1998-Feb-04 Wed ### 2.77 2.71 2.72 1,602,426 4,390,647 25.1 25.1 0.2
1998-Feb-03 Tue ### ### 2.72 2.73 ### ### ###
1998-Feb-02 Mon 2.78 2.82 2.77 2.77 ### ### 0.2
1998-Jan-30 Fri ### 2.84 ### ### ### ### 0.0
1998-Jan-29 Thu 2.821 2.821 2.79 2.79 4,218,341 11,834,555 ### ### ###
1998-Jan-28 Wed 2.78 2.82 2.78 2.81 77.5 77.5 ###
1998-Jan-27 Tue ### 2.82 2.77 2.77 29.9 29.9 0.2
1998-Jan-23 Fri 2.784 2.84 2.78 2.8 68.8 68.8 0.2
1998-Jan-22 Thu 2.8 2.82 2.77 2.78 ### ### 0.2
1998-Jan-21 Wed 2.789 2.84 2.78 2.8 1,421,623 ### ### ### 0.2
1998-Jan-20 Tue 2.828 2.829 2.76 2.79 18.5 18.5 ###
1998-Jan-19 Mon 2.855 2.855 2.8 2.82 1,728,159 ### 15.2 15.2 ###
1998-Jan-16 Fri ### ### 2.84 2.84 1,782,641 2,531,350 8.3 8.3 0.2
1998-Jan-15 Thu 2.989 2.989 ### ### 16.1 16.1 0.0
1998-Jan-14 Wed 2.887 3 2.887 ### 4,284,570 ### ### ### 0.0
1998-Jan-13 Tue ### 2.89 ### 2.89 ### ### ###
1998-Jan-12 Mon ### 2.82 2.76 2.81 944,383 2,634,828 84.1 84.1 ###
1998-Jan-09 Fri 2.876 2.89 2.81 2.85 1,979,242 ### 31.4 31.4 ###
1998-Jan-08 Thu ### 2.89 ### 2.89 2,685,677 ### 90.9 90.9 ###
1998-Jan-07 Wed ### 2.84 2.8 2.82 ### ### ###
1998-Jan-06 Tue 2.756 2.85 2.75 2.84 2,763,845 ### 88.6 88.6 0.2
1998-Jan-05 Mon 2.71 2.76 2.71 2.75 2,248,925 ### 79.8 79.8 ###
1998-Jan-02 Fri 2.71 2.72 2.7 2.72 222,559 ### 78.3 78.3 0.2
1997-Dec-31 Wed ### 2.72 2.7 2.72 ### ### 0.2
1997-Dec-30 Tue ### 2.7 ### ### 959,377 1,295,158 ### ### 0.0
1997-Dec-29 Mon ### ### ### ### ### ### 0.0
1997-Dec-24 Wed ### ### ### ### 144,183 0 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-22 Mon 2.659 2.659 ### ### 1,437,372 1,910,986 ### ### 0.0
1997-Dec-19 Fri 2.629 ### ### ### 1,955,881 0 85.6 85.6 0.0
1997-Dec-18 Thu 2.628 ### 2.59 ### 2,642,249 ### ### ### 0.0
1997-Dec-17 Wed ### ### 2.59 ### 2,183,871 ### 68.6 68.6 0.0
1997-Dec-16 Tue ### ### ### ### 13.2 13.2 0.0
1997-Dec-15 Mon 2.659 ### ### ### 1,099,453 0 ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 1,102,784 0 75.7 75.7 0.0
1997-Dec-11 Thu 2.622 ### ### ### 1,703,380 0 ### ### 0.0
1997-Dec-10 Wed ### ### 2.58 ### 3,770,520 4,863,970 87.1 87.1 0.0
1997-Dec-09 Tue 2.625 2.625 2.59 ### ### ### 0.0
1997-Dec-08 Mon ### ### 2.58 ### ### ### 0.0
1997-Dec-05 Fri ### ### 2.58 2.588 20.8 20.8 0.2
1997-Dec-04 Thu ### ### ### ### 2,233,085 0 ### ### 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue 2.654 ### ### ### ### ### 0.0
1997-Dec-01 Mon ### ### ### ### 81.7 81.7 0.0
1997-Nov-28 Fri ### ### ### ### 1,014,859 0 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 952,085 0 ### ### 0.0
1997-Nov-26 Wed ### ### ### ### 1,857,326 0 ### ### 0.0
1997-Nov-25 Tue 2.587 ### 2.587 ### 87.1 87.1 0.0
1997-Nov-24 Mon ### ### 2.58 ### ### ### 0.0
1997-Nov-21 Fri 2.577 ### 2.577 ### 1,024,249 1,319,744 ### ### 0.0
1997-Nov-20 Thu ### ### 2.53 2.57 989,451 1,251,655 86.1 86.1 ###
1997-Nov-19 Wed ### ### 2.51 2.51 ### ### ###
1997-Nov-18 Tue 2.641 2.641 ### ### 35.9 35.9 0.0
1997-Nov-17 Mon ### ### ### ### 79.6 79.6 0.0
1997-Nov-14 Fri 2.679 2.679 ### ### 1,319,274 ### 16.6 16.6 0.0
1997-Nov-13 Thu ### ### ### ### ### ### 0.0
1997-Nov-12 Wed ### ### ### ### 881,650 0 ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 1,162,471 0 ### ### 0.0
1997-Nov-10 Mon 2.571 ### 2.56 ### 1,111,646 ### ### ### 0.0
1997-Nov-07 Fri ### ### 2.57 ### 26.5 26.5 0.0
1997-Nov-06 Thu ### ### ### ### 72.6 72.6 0.0
1997-Nov-05 Wed ### ### ### ### 80.4 80.4 0.0
1997-Nov-04 Tue ### ### 2.59 ### 1,496,140 ### ### ### 0.0
1997-Nov-03 Mon 2.58 ### 2.56 2.59 65.9 65.9 0.2
1997-Oct-31 Fri 2.525 2.57 2.51 2.55 1,890,525 ### ### ### 0.2
1997-Oct-30 Thu 2.555 2.56 2.46 2.53 1,620,227 ### ### ### ###
1997-Oct-29 Wed ### ### ### 2.57 6,548,127 0 ### ### ###
1997-Oct-28 Tue ### 2.42 ### 2.42 75.3 75.3 0.2
1997-Oct-27 Mon 2.582 2.582 2.5 2.53 ### ### ###
1997-Oct-24 Fri ### ### 2.57 ### 2,786,041 ### ### ### 0.0
1997-Oct-23 Thu 2.674 2.7 ### ### 44.7 44.7 0.0
1997-Oct-22 Wed ### ### ### 2.671 2,318,374 0 84.0 84.0 ###
1997-Oct-21 Tue ### ### ### ### 952,786 0 ### ### 0.0
1997-Oct-20 Mon 2.57 ### 2.57 2.59 1,096,384 1,408,853 ### ### 0.2
1997-Oct-17 Fri 2.556 ### 2.55 ### 1,169,156 1,490,673 ### ### 0.0
1997-Oct-16 Thu 2.58 2.58 2.53 2.57 2,634,358 6,730,784 33.4 33.4 ###
1997-Oct-15 Wed ### ### 2.56 2.58 31.5 31.5 0.2
1997-Oct-14 Tue 2.628 ### 2.58 2.59 2,806,083 3,619,847 23.1 23.1 0.2
1997-Oct-13 Mon ### ### ### ### 1,624,158 0 ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 1,772,324 0 ### ### 0.0
1997-Oct-09 Thu ### ### ### ### 1,802,771 0 14.7 14.7 0.0
1997-Oct-08 Wed 2.724 2.74 2.71 2.72 25.4 25.4 0.2
1997-Oct-07 Tue 2.74 2.74 2.71 2.73 34.2 34.2 ###
1997-Oct-06 Mon 2.727 2.74 2.72 2.73 362,487 989,589 70.3 70.3 ###
1997-Oct-03 Fri ### 2.75 2.7 2.7 31.5 31.5 0.2
1997-Oct-02 Thu ### 2.74 ### ### ### ### 0.0
1997-Oct-01 Wed ### 2.72 ### 2.72 2,449,976 ### ### ### 0.2
1997-Sep-30 Tue ### 2.73 ### ### 2,930,220 3,999,750 22.0 22.0 0.0
1997-Sep-29 Mon ### 2.72 ### 2.72 72.4 72.4 0.2
1997-Sep-26 Fri ### 2.742 ### 2.7 2,435,874 3,339,583 18.5 18.5 0.2
1997-Sep-25 Thu 2.75 2.77 2.74 2.75 63.9 63.9 ###
1997-Sep-24 Wed ### 2.78 2.75 2.75 20.9 20.9 ###
1997-Sep-23 Tue 2.79 2.82 2.78 2.78 32.4 32.4 0.2
1997-Sep-22 Mon 2.743 2.81 2.74 2.8 3,685,181 10,226,377 82.4 82.4 0.2
1997-Sep-19 Fri ### 2.75 ### 2.74 3,003,250 ### ### ### 0.2
1997-Sep-18 Thu ### ### ### ### 81.4 81.4 0.0
1997-Sep-17 Wed 2.625 ### 2.623 ### 2,374,452 ### ### ### 0.0
1997-Sep-16 Tue 2.625 ### ### ### 2,336,328 0 ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 755,359 0 ### ### 0.0
1997-Sep-12 Fri ### ### ### ### 2,061,047 0 78.0 78.0 0.0
1997-Sep-11 Thu 2.555 ### 2.55 ### 90.1 90.1 0.0
1997-Sep-10 Wed 2.578 2.59 2.55 2.57 1,489,478 3,827,958 ### ### ###
1997-Sep-09 Tue 2.576 ### 2.57 2.57 1,058,525 ### 22.8 22.8 ###
1997-Sep-08 Mon 2.51 2.58 2.51 2.56 87.6 87.6 0.2
1997-Sep-05 Fri 2.48 2.55 2.48 2.5 73.5 73.5 0.2
1997-Sep-04 Thu 2.488 2.5 2.48 2.49 74.2 74.2 0.2
1997-Sep-03 Wed ### ### 2.48 2.48 943,321 ### 22.1 22.1 0.2
1997-Sep-02 Tue ### 2.48 2.45 2.47 ### ### ###
1997-Sep-01 Mon ### 2.47 2.43 2.46 1,734,543 ### 84.5 84.5 0.2
1997-Aug-29 Fri 2.479 2.48 2.43 2.45 31.2 31.2 0.2
1997-Aug-28 Thu 2.478 2.49 2.47 2.48 1,521,375 ### ### ### 0.2
1997-Aug-27 Wed 2.479 2.48 2.47 2.48 ### ### 0.2
1997-Aug-26 Tue 2.49 2.49 2.47 2.48 27.6 27.6 0.2
1997-Aug-25 Mon 2.46 2.49 2.46 2.48 1,140,673 ### ### ### 0.2
1997-Aug-22 Fri 2.49 2.49 2.46 2.47 3,057,552 7,567,441 28.7 28.7 ###
1997-Aug-21 Thu ### ### 2.47 2.5 ### ### 0.2
1997-Aug-20 Wed ### 2.5 2.48 2.48 29.4 29.4 0.2
1997-Aug-19 Tue 2.481 2.5 2.46 2.49 ### ### 0.2
1997-Aug-18 Mon ### 2.48 2.44 2.48 3,469,873 8,535,887 66.0 66.0 0.2
1997-Aug-15 Fri 2.478 2.5 2.47 2.49 66.2 66.2 0.2
1997-Aug-14 Thu 2.48 2.48 2.44 2.47 ### ### ###
1997-Aug-13 Wed ### 2.48 2.44 2.47 ### ### ###
1997-Aug-12 Tue 2.459 2.49 2.45 2.47 ### ### ###
1997-Aug-11 Mon ### 2.51 2.44 2.45 15.7 15.7 0.2
1997-Aug-08 Fri ### 2.53 2.5 2.51 1,746,951 4,393,581 ### ### ###
1997-Aug-07 Thu 2.53 2.53 2.49 2.51 2,322,244 ### ### ### ###
1997-Aug-06 Wed ### ### 2.52 2.53 1,651,281 ### 16.6 16.6 ###
1997-Aug-05 Tue ### ### 2.56 2.57 1,753,149 ### ### ### ###
1997-Aug-04 Mon ### ### 2.58 ### 34.2 34.2 0.0
1997-Aug-01 Fri ### ### 2.58 ### 1,585,256 2,044,980 ### ### 0.0
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed 2.646 2.7 ### ### 2,733,377 3,690,058 82.6 82.6 0.0
1997-Jul-29 Tue ### ### ### ### 2,599,141 0 ### ### 0.0
1997-Jul-28 Mon ### ### ### ### ### ### 0.0
1997-Jul-25 Fri ### ### ### ### 939,741 0 65.3 65.3 0.0
1997-Jul-24 Thu 2.654 ### ### ### 4,051,573 0 24.8 24.8 0.0
1997-Jul-23 Wed 2.675 ### ### ### 1,695,784 0 ### ### 0.0
1997-Jul-22 Tue 2.622 ### ### ### 1,684,389 0 ### ### 0.0
1997-Jul-21 Mon ### ### ### ### 1,296,257 0 79.2 79.2 0.0
1997-Jul-18 Fri ### ### ### ### ### ### 0.0
1997-Jul-17 Thu ### ### ### ### 2,050,189 0 ### ### 0.0
1997-Jul-16 Wed ### ### ### ### 3,425,471 0 78.2 78.2 0.0
1997-Jul-15 Tue 2.657 ### ### ### 6,918,944 0 ### ### 0.0
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri ### ### ### ### 4,501,975 0 ### ### 0.0
1997-Jul-10 Thu ### ### ### ### 1,003,524 0 ### ### 0.0
1997-Jul-09 Wed 2.626 ### ### ### ### ### 0.0
1997-Jul-08 Tue 2.658 ### ### ### 2,779,845 0 40.3 40.3 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri 2.651 2.7 ### ### ### ### 0.0
1997-Jul-03 Thu 2.645 ### ### ### 1,815,788 0 34.8 34.8 0.0
1997-Jul-02 Wed 2.626 ### 2.626 ### 1,038,426 1,363,453 74.3 74.3 0.0
1997-Jul-01 Tue 2.649 ### ### ### 2,979,156 0 ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 3,312,478 0 ### ### 0.0
1997-Jun-27 Fri 2.626 ### ### ### 63.1 63.1 0.0
1997-Jun-26 Thu 2.628 ### ### ### ### ### 0.0
1997-Jun-25 Wed ### ### ### ### 2,215,171 0 ### ### 0.0
1997-Jun-24 Tue 2.575 ### 2.55 ### ### ### 0.0
1997-Jun-23 Mon ### ### 2.59 ### ### ### 0.0
1997-Jun-20 Fri ### ### 2.59 ### 2,468,254 3,196,388 ### ### 0.0
1997-Jun-19 Thu 2.582 ### 2.57 ### 1,893,058 2,432,579 77.1 77.1 0.0
1997-Jun-18 Wed 2.57 2.58 2.57 2.58 76.3 76.3 0.2
1997-Jun-17 Tue ### ### 2.56 2.57 2,172,053 2,780,227 ### ### ###
1997-Jun-16 Mon 2.545 2.56 2.53 2.55 1,826,979 ### ### ### 0.2
1997-Jun-13 Fri ### 2.55 2.52 2.54 ### ### ###
1997-Jun-12 Thu ### 2.54 ### 2.52 1,083,988 ### 89.7 89.7 ###
1997-Jun-11 Wed 2.45 2.48 2.45 2.48 ### ### 0.2
1997-Jun-10 Tue 2.448 2.46 2.44 2.46 2,958,647 7,248,685 75.4 75.4 0.2
1997-Jun-06 Fri 2.428 2.44 2.41 2.44 2,656,923 ### ### ### 0.2
1997-Jun-05 Thu 2.447 2.45 2.41 2.43 ### ### ###
1997-Jun-04 Wed ### ### 2.44 2.45 1,694,081 2,066,778 23.5 23.5 0.2
1997-Jun-03 Tue 2.483 2.49 2.46 2.46 4,415,427 10,928,181 25.5 25.5 0.2
1997-Jun-02 Mon 2.477 2.48 2.47 2.48 ### ### 0.2
1997-May-30 Fri 2.485 2.49 2.47 2.48 ### ### 0.2
1997-May-29 Thu 2.445 2.48 2.445 2.48 1,392,824 3,429,829 ### ### 0.2
1997-May-28 Wed ### 2.47 2.45 2.46 ### ### 0.2
1997-May-27 Tue ### 2.47 2.45 2.46 801,241 1,971,052 ### ### 0.2
1997-May-26 Mon 2.48 2.48 2.46 2.46 745,789 ### ### ### 0.2
1997-May-23 Fri 2.485 2.489 2.46 2.47 3,152,927 ### ### ### ###
1997-May-22 Thu 2.424 2.48 2.422 2.46 950,755 ### ### ### 0.2
1997-May-21 Wed 2.428 2.44 2.42 2.44 73.7 73.7 0.2
1997-May-20 Tue ### 2.43 2.41 2.43 ### ### ###
1997-May-19 Mon 2.4 2.42 2.4 2.42 ### ### 0.2
1997-May-16 Fri 2.4 2.41 ### 2.41 956,288 1,152,327 ### ### 0.2
1997-May-15 Thu ### 2.41 ### 2.4 2,505,071 ### ### ### ###
1997-May-14 Wed 2.4 2.4 ### ### 1,552,686 1,863,223 ### ### 0.0
1997-May-13 Tue ### 2.41 ### 2.4 1,640,174 ### ### ### ###
1997-May-12 Mon ### 2.4 ### ### 2,105,146 2,526,175 78.4 78.4 0.0
1997-May-09 Fri ### ### ### ### 1,155,584 0 ### ### 0.0
1997-May-08 Thu 2.351 ### ### ### 76.0 76.0 0.0
1997-May-07 Wed ### ### ### ### 3,671,858 0 28.5 28.5 0.0
1997-May-06 Tue 2.344 ### ### ### ### ### 0.0
1997-May-05 Mon 2.346 ### ### ### 3,440,421 0 34.0 34.0 0.0
1997-May-02 Fri ### ### ### ### 23.1 23.1 0.0
1997-May-01 Thu 2.351 ### ### ### 1,791,327 0 ### ### 0.0
1997-Apr-30 Wed 2.376 ### ### ### ### ### 0.0
1997-Apr-29 Tue ### ### ### ### 5,146,088 0 ### ### 0.0
1997-Apr-28 Mon 2.376 ### ### ### 28.4 28.4 0.0
1997-Apr-24 Thu 2.429 2.43 2.41 2.43 69.5 69.5 ###
1997-Apr-23 Wed 2.429 2.46 2.42 2.43 71.1 71.1 ###
1997-Apr-22 Tue 2.376 2.42 ### 2.41 82.6 82.6 0.2
1997-Apr-21 Mon 2.383 ### ### ### 30.6 30.6 0.0
1997-Apr-18 Fri 2.377 ### ### ### 1,213,386 0 64.4 64.4 0.0
1997-Apr-17 Thu 2.377 ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 5,144,475 0 76.6 76.6 0.0
1997-Apr-15 Tue 2.347 ### ### ### 2,403,122 0 18.7 18.7 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri 2.372 ### ### ### 2,493,270 0 ### ### 0.0
1997-Apr-10 Thu 2.387 ### ### ### ### ### 0.0
1997-Apr-09 Wed 2.389 ### ### ### ### ### 0.0
1997-Apr-08 Tue ### 2.4 ### ### 2,858,258 ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### 2.4 ### 2.4 ### ### ###
1997-Apr-03 Thu ### ### ### ### 862,682 0 65.5 65.5 0.0
1997-Apr-02 Wed ### 2.4 ### ### 1,445,183 ### ### ### 0.0
1997-Apr-01 Tue 2.372 2.375 ### ### 1,575,788 1,871,248 41.9 41.9 0.0
1997-Mar-27 Thu 2.4 2.42 ### 2.4 59.7 59.7 ###
1997-Mar-26 Wed ### 2.41 ### ### 25.8 25.8 0.0
1997-Mar-25 Tue 2.41 2.41 2.4 2.4 ### ### ###
1997-Mar-24 Mon ### 2.4 ### 2.4 ### ### ###
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### 16.0 16.0 0.0
1997-Mar-19 Wed ### 2.4 ### ### ### ### 0.0
1997-Mar-18 Tue 2.425 2.43 2.4 2.4 1,878,349 ### 31.6 31.6 ###
1997-Mar-17 Mon 2.44 2.46 2.42 2.43 663,145 1,618,073 31.8 31.8 ###
1997-Mar-14 Fri 2.42 2.44 2.41 2.43 3,401,755 8,249,255 ### ### ###
1997-Mar-13 Thu 2.45 2.46 2.43 2.46 72.1 72.1 0.2
1997-Mar-12 Wed 2.477 2.477 2.43 2.44 2,224,245 5,457,185 ### ### 0.2
1997-Mar-11 Tue 2.475 2.48 2.45 2.46 3,402,820 8,387,951 29.1 29.1 0.2
1997-Mar-10 Mon 2.46 2.48 2.46 2.472 656,450 ### ### ### ###
1997-Mar-07 Fri 2.484 2.49 2.42 2.45 18.5 18.5 0.2
1997-Mar-06 Thu 2.5 2.51 2.49 2.49 3,578,528 8,946,320 23.1 23.1 0.2
1997-Mar-05 Wed ### 2.51 2.48 2.5 1,177,358 ### ### ### 0.2
1997-Mar-04 Tue ### 2.52 2.5 2.5 ### ### 0.2
1997-Mar-03 Mon 2.521 2.54 2.5 2.51 5,176,072 ### 38.4 38.4 ###
1997-Feb-28 Fri ### 2.54 2.49 2.51 ### ### ###
1997-Feb-27 Thu ### 2.54 2.51 2.53 ### ### ###
1997-Feb-26 Wed 2.53 2.54 2.51 2.53 70.5 70.5 ###
1997-Feb-25 Tue ### 2.54 2.5 2.52 70.0 70.0 ###
1997-Feb-24 Mon 2.49 2.51 2.48 2.51 1,673,578 4,175,577 ### ### ###
1997-Feb-21 Fri 2.48 2.49 2.47 2.49 67.7 67.7 0.2
1997-Feb-20 Thu 2.487 2.5 2.47 2.49 70.6 70.6 0.2
1997-Feb-19 Wed 2.479 2.5 2.47 2.49 ### ### 0.2
1997-Feb-18 Tue ### 2.47 2.45 2.47 ### ### ###
1997-Feb-17 Mon 2.47 2.48 2.46 2.46 2,443,347 ### ### ### 0.2
1997-Feb-14 Fri 2.488 2.49 2.45 2.45 844,353 2,085,551 21.7 21.7 0.2
1997-Feb-13 Thu ### ### 2.48 2.48 2,611,870 ### ### ### 0.2
1997-Feb-12 Wed ### 2.5 ### 2.49 76.2 76.2 0.2
1997-Feb-11 Tue 2.447 2.47 2.446 2.47 78.4 78.4 ###
1997-Feb-10 Mon 2.445 2.46 2.44 2.44 1,607,346 ### ### ### 0.2
1997-Feb-07 Fri 2.44 2.46 2.42 2.45 2,157,425 ### 65.0 65.0 0.2
1997-Feb-06 Thu 2.42 2.44 2.41 2.44 973,685 2,361,186 ### ### 0.2
1997-Feb-05 Wed ### 2.44 ### 2.42 ### ### 0.2
1997-Feb-04 Tue 2.389 2.4 ### ### 1,669,320 2,003,184 ### ### 0.0
1997-Feb-03 Mon 2.374 2.44 ### ### ### ### 0.0
1997-Jan-31 Fri 2.424 2.424 2.41 2.41 1,448,648 3,501,382 24.4 24.4 0.2
1997-Jan-30 Thu 2.4 2.43 2.4 2.42 1,606,229 3,879,043 ### ### 0.2
1997-Jan-29 Wed ### 2.43 2.4 2.41 26.3 26.3 0.2
1997-Jan-28 Tue ### 2.41 ### 2.4 1,614,840 1,945,882 ### ### ###
1997-Jan-24 Fri ### 2.42 ### ### 32.6 32.6 0.0
1997-Jan-23 Thu 2.384 2.4 ### 2.4 977,650 1,173,180 76.5 76.5 ###
1997-Jan-22 Wed ### 2.41 ### ### 28.3 28.3 0.0
1997-Jan-21 Tue ### ### ### ### 79.4 79.4 0.0
1997-Jan-20 Mon 2.384 2.4 ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 509,755 0 24.9 24.9 0.0
1997-Jan-15 Wed 2.386 ### ### ### ### ### 0.0
1997-Jan-14 Tue ### 2.4 ### ### 1,360,171 ### ### ### 0.0
1997-Jan-13 Mon ### 2.4 ### 2.4 73.2 73.2 ###
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu 2.4 2.42 ### 2.4 65.6 65.6 ###
1997-Jan-08 Wed ### 2.44 2.4 2.4 ### ### ###
1997-Jan-07 Tue 2.43 2.44 2.42 2.42 33.4 33.4 0.2
1997-Jan-06 Mon 2.44 2.44 2.42 2.44 599,321 1,456,350 ### ### 0.2
1997-Jan-03 Fri 2.448 2.45 2.44 2.44 135,170 ### 25.9 25.9 0.2
1997-Jan-02 Thu ### 2.45 2.43 2.45 73.4 73.4 0.2
1996-Dec-31 Tue ### 2.45 2.43 2.45 455,384 ### 70.9 70.9 0.2
1996-Dec-30 Mon 2.42 2.45 2.42 2.45 ### ### 0.2
1996-Dec-27 Fri 2.4 2.42 2.4 2.42 383,227 923,577 73.8 73.8 0.2
1996-Dec-24 Tue ### 2.41 ### 2.4 82.2 82.2 ###
1996-Dec-23 Mon 2.4 2.41 ### ### ### ### 0.0
1996-Dec-20 Fri ### 2.43 ### 2.41 1,729,772 2,101,672 67.8 67.8 0.2
1996-Dec-19 Thu ### 2.4 ### ### 24.7 24.7 0.0
1996-Dec-18 Wed ### 2.42 ### ### 25.3 25.3 0.0
1996-Dec-17 Tue 2.41 2.42 ### ### 566,325 685,253 25.2 25.2 0.0
1996-Dec-16 Mon ### 2.4 ### 2.4 1,006,673 ### ### ### ###
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### 2.4 ### 2.4 ### ### ###
1996-Dec-11 Wed 2.444 2.45 ### ### 1,303,072 ### ### ### 0.0
1996-Dec-10 Tue 2.41 2.41 2.4 2.4 2,116,926 ### ### ### ###
1996-Dec-09 Mon ### 2.43 ### ### 758,080 ### 25.1 25.1 0.0
1996-Dec-06 Fri 2.471 2.471 ### ### 1,942,028 2,399,375 ### ### 0.0
1996-Dec-05 Thu 2.455 2.48 2.44 2.48 ### ### 0.2
1996-Dec-04 Wed 2.478 2.48 2.44 2.47 31.1 31.1 ###
1996-Dec-03 Tue 2.49 2.49 2.47 2.49 372,940 ### 72.8 72.8 0.2
1996-Dec-02 Mon 2.5 2.51 2.47 2.49 925,786 ### 28.1 28.1 0.2
1996-Nov-29 Fri ### 2.5 2.48 2.48 1,819,357 ### ### ### 0.2
1996-Nov-28 Thu 2.49 2.51 2.48 2.5 ### ### 0.2
1996-Nov-27 Wed 2.46 2.49 2.45 2.49 ### ### 0.2
1996-Nov-26 Tue 2.488 2.49 2.46 2.46 1,227,458 3,037,958 30.6 30.6 0.2
1996-Nov-25 Mon 2.489 2.5 2.48 2.48 ### ### 0.2
1996-Nov-22 Fri 2.476 2.49 2.47 2.48 1,715,771 ### ### ### 0.2
1996-Nov-21 Thu 2.49 2.5 2.47 2.47 1,149,580 ### 24.5 24.5 ###
1996-Nov-20 Wed 2.486 2.49 2.48 2.49 2,401,288 ### 65.5 65.5 0.2
1996-Nov-19 Tue 2.476 2.49 2.47 2.48 660,623 1,638,345 ### ### 0.2
1996-Nov-18 Mon 2.476 2.48 2.47 2.47 1,798,458 4,451,183 ### ### ###
1996-Nov-15 Fri 2.475 2.49 2.47 2.48 1,854,773 ### 66.6 66.6 0.2
1996-Nov-14 Thu 2.47 2.48 2.46 2.47 1,650,880 4,077,673 ### ### ###
1996-Nov-13 Wed ### 2.48 2.46 2.48 76.3 76.3 0.2
1996-Nov-12 Tue 2.488 2.49 2.46 2.47 2,087,521 ### ### ### ###
1996-Nov-11 Mon 2.46 2.48 2.45 2.48 1,153,374 ### ### ### 0.2
1996-Nov-07 Thu ### 2.47 2.43 2.46 ### ### 0.2
1996-Nov-06 Wed 2.429 2.43 2.41 2.42 3,233,249 ### ### ### 0.2
1996-Nov-05 Tue 2.383 2.41 ### 2.41 471,747 568,455 83.9 83.9 0.2
1996-Nov-04 Mon ### 2.4 ### ### 2,605,088 ### 67.0 67.0 0.0
1996-Nov-01 Fri ### ### ### ### 1,397,876 0 ### ### 0.0
1996-Oct-31 Thu ### ### ### ### 1,176,385 0 ### ### 0.0
1996-Oct-30 Wed ### ### ### ### ### ### 0.0
1996-Oct-29 Tue 2.274 ### 2.27 ### 2,852,647 3,237,754 85.0 85.0 0.0
1996-Oct-28 Mon ### ### 2.29 2.29 17.2 17.2 ###
1996-Oct-25 Fri ### ### ### ### 3,704,143 0 ### ### 0.0
1996-Oct-24 Thu 2.341 ### ### ### 66.2 66.2 0.0
1996-Oct-23 Wed ### ### ### ### ### ### 0.0
1996-Oct-22 Tue ### 2.4 ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### 2.4 ### 2.4 ### ### ###
1996-Oct-18 Fri 2.4 2.41 ### ### 24.7 24.7 0.0
1996-Oct-17 Thu ### 2.41 ### 2.4 ### ### ###
1996-Oct-16 Wed ### 2.41 ### ### 27.9 27.9 0.0
1996-Oct-15 Tue ### 2.4 ### ### ### ### 0.0
1996-Oct-14 Mon ### 2.4 ### 2.4 ### ### ###
1996-Oct-11 Fri ### 2.4 ### 2.4 ### ### ###
1996-Oct-10 Thu ### 2.41 ### 2.4 ### ### ###
1996-Oct-09 Wed ### ### ### ### ### ### 0.0
1996-Oct-08 Tue ### 2.42 ### 2.42 83.2 83.2 0.2
1996-Oct-07 Mon 2.373 ### ### ### 76.4 76.4 0.0
1996-Oct-04 Fri ### 2.4 ### ### ### ### 0.0
1996-Oct-03 Thu 2.388 2.42 2.388 2.4 74.5 74.5 ###
1996-Oct-02 Wed ### ### ### ### 73.5 73.5 0.0
1996-Oct-01 Tue ### ### ### ### 84.2 84.2 0.0
1996-Sep-30 Mon ### ### ### ### ### ### 0.0
1996-Sep-27 Fri 2.289 ### 2.28 2.29 62.8 62.8 ###
1996-Sep-26 Thu ### ### 2.28 2.28 15.1 15.1 0.2
1996-Sep-25 Wed 2.28 2.29 2.27 2.29 67.2 67.2 ###
1996-Sep-24 Tue 2.27 2.28 2.27 2.28 74.2 74.2 0.2
1996-Sep-23 Mon 2.288 2.29 2.26 2.28 35.7 35.7 0.2
1996-Sep-20 Fri ### ### 2.28 2.28 ### ### 0.2
1996-Sep-19 Thu ### ### 2.29 2.29 ### ### ###
1996-Sep-18 Wed ### ### 2.29 ### 79.2 79.2 0.0
1996-Sep-17 Tue ### ### 2.28 ### ### ### 0.0
1996-Sep-16 Mon ### ### 2.29 2.29 ### ### ###
1996-Sep-13 Fri 2.285 ### 2.28 2.28 25.5 25.5 0.2
1996-Sep-12 Thu 2.29 ### 2.28 2.29 ### ### ###
1996-Sep-11 Wed 2.27 2.29 2.26 2.29 ### ### ###
1996-Sep-10 Tue ### 2.28 2.26 2.27 73.7 73.7 0.2
1996-Sep-09 Mon ### 2.27 2.26 2.27 75.6 75.6 0.2
1996-Sep-06 Fri 2.26 2.26 2.25 2.25 ### ### ###
1996-Sep-05 Thu 2.278 2.28 2.26 2.26 ### ### ###
1996-Sep-04 Wed 2.275 2.28 2.27 2.27 ### ### 0.2
1996-Sep-03 Tue 2.28 2.28 2.26 2.28 78.0 78.0 0.2
1996-Sep-02 Mon 2.286 2.29 2.28 2.29 78.2 78.2 ###
1996-Aug-30 Fri 2.275 2.29 2.27 2.29 ### ### ###
1996-Aug-29 Thu 2.28 2.29 2.27 2.29 ### ### ###
1996-Aug-28 Wed 2.271 ### 2.27 2.27 17.9 17.9 0.2
1996-Aug-27 Tue ### 2.28 2.26 2.28 ### ### 0.2
1996-Aug-26 Mon 2.289 2.289 2.27 2.28 ### ### 0.2
1996-Aug-23 Fri ### ### 2.27 2.29 ### ### ###
1996-Aug-22 Thu 2.282 ### 2.28 2.29 78.0 78.0 ###
1996-Aug-21 Wed 2.28 ### 2.27 ### ### ### 0.0
1996-Aug-20 Tue ### ### 2.26 2.28 23.4 23.4 0.2
1996-Aug-19 Mon ### 2.29 2.26 2.29 ### ### ###
1996-Aug-16 Fri ### 2.27 ### 2.27 77.8 77.8 0.2
1996-Aug-15 Thu 2.25 2.26 2.24 2.24 ### ### ###
1996-Aug-14 Wed 2.25 2.26 2.24 2.25 ### ### ###
1996-Aug-13 Tue 2.27 2.28 2.26 2.27 68.5 68.5 0.2
1996-Aug-12 Mon 2.29 2.29 2.27 2.28 27.6 27.6 0.2
1996-Aug-09 Fri 2.281 ### 2.28 2.29 ### ### ###
1996-Aug-08 Thu 2.29 ### 2.29 2.29 69.9 69.9 ###
1996-Aug-07 Wed 2.28 2.29 2.28 2.28 ### ### 0.2
1996-Aug-06 Tue ### 2.28 2.25 2.28 ### ### 0.2
1996-Aug-05 Mon 2.254 ### 2.25 2.26 ### ### ###
1996-Jul-26 Fri ### 2.24 2.2 2.24 86.5 86.5 ###
1996-Jul-25 Thu 2.21 2.22 ### 2.2 ### ### 0.2
1996-Jul-24 Wed 2.2 2.22 2.2 2.21 ### ### 0.2
1996-Jul-23 Tue 2.2 2.2 ### 2.2 78.9 78.9 0.2
1996-Jul-22 Mon 2.2 2.2 ### 2.2 ### ### 0.2
1996-Jul-19 Fri 2.2 2.21 ### 2.2 64.4 64.4 0.2
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed ### ### ### ### 28.5 28.5 0.0
1996-Jul-16 Tue ### ### ### ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### 31.1 31.1 0.0
1996-Jul-12 Fri 2.2 2.21 ### ### ### ### 0.0
1996-Jul-11 Thu ### 2.22 2.2 2.21 ### ### 0.2
1996-Jul-10 Wed ### 2.21 ### 2.2 72.9 72.9 0.2
1996-Jul-09 Tue 2.188 2.2 2.188 2.2 78.3 78.3 0.2
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri 2.2 2.2 ### 2.2 74.2 74.2 0.2
1996-Jul-04 Thu ### 2.21 ### 2.2 ### ### 0.2
1996-Jul-03 Wed ### 2.21 ### ### 30.7 30.7 0.0
1996-Jul-02 Tue ### 2.21 ### 2.21 73.6 73.6 0.2
1996-Jul-01 Mon 2.185 2.2 ### 2.2 ### ### 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 09:48:21 thru 2026-02-24 09:48:25 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000