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 25-May-06 11:58:53 PM AEST

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

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

(HHL) HUNTER HALL INTERNATIONAL LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for HHL    Limits Next Section


Company Details for (HHL) HUNTER HALL INTERNATIONAL LIMITED

Listing Code HHL
Listing Name HUNTER HALL INTERNATIONAL LIMITED
GICS Sector Diversified Financials
ISIN Name HUNTER HALL INTER.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HHL0


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for HHL .. Monday 5th June 2017

HHL 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 1.2 1 1.0
MAX 18.5 6,886,383 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (HHL) HUNTER HALL INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2017-Jun-05 Mon ### ### 2.82 2.85 ### ### ###
2017-Jun-02 Fri 3 3 ### ### ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 64,358 0 25.3 25.3 0.0
2017-May-31 Wed ### ### ### ### 16,056 0 72.0 72.0 0.0
2017-May-30 Tue 3 3 ### ### ### ### 0.0
2017-May-29 Mon ### ### 3 3 15,654 23,481 39.3 39.3 0.2
2017-May-26 Fri ### 3 ### 3 52,675 ### ### ### 0.2
2017-May-25 Thu 3 3 ### ### 22,779 ### ### ### 0.0
2017-May-24 Wed 3 3 3 3 69.0 69.0 0.2
2017-May-23 Tue ### ### 3 ### 4,083 6,124 ### ### 0.0
2017-May-22 Mon ### ### ### ### 30.2 30.2 0.0
2017-May-19 Fri ### ### 3 ### 22,679 ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 33,456 0 11.5 11.5 0.0
2017-May-17 Wed 3 ### 3 ### 67,827 101,740 89.2 89.2 0.0
2017-May-16 Tue ### 3 ### 3 59,677 ### ### ### 0.2
2017-May-15 Mon 2.8 2.89 2.8 2.89 92.7 92.7 ###
2017-May-12 Fri 2.84 2.84 ### 2.82 90,452 128,441 28.4 28.4 ###
2017-May-11 Thu 2.78 2.8 2.78 2.79 144,475 403,085 74.3 74.3 ###
2017-May-10 Wed 2.71 2.78 2.7 2.78 88.8 88.8 0.2
2017-May-09 Tue 2.7 2.7 ### ### 69,271 ### ### ### 0.0
2017-May-08 Mon 2.7 2.7 ### 2.7 72.4 72.4 0.2
2017-May-05 Fri 2.71 2.72 ### ### 52,624 ### 29.3 29.3 0.0
2017-May-04 Thu 2.7 2.8 2.7 2.71 62,148 ### ### ### ###
2017-May-03 Wed ### ### ### ### 68,758 0 84.2 84.2 0.0
2017-May-02 Tue 2.58 ### 2.58 ### 85.2 85.2 0.0
2017-May-01 Mon 2.51 2.52 2.46 2.52 ### ### ###
2017-Apr-28 Fri 2.53 2.53 2.47 2.47 59,683 ### 15.8 15.8 ###
2017-Apr-27 Thu ### ### 2.5 2.53 61,221 76,526 ### ### ###
2017-Apr-26 Wed 2.58 ### 2.58 ### 8,745 11,281 ### ### 0.0
2017-Apr-24 Mon 2.51 2.54 2.51 2.54 ### ### ###
2017-Apr-21 Fri 2.54 2.55 2.5 2.55 73.8 73.8 0.2
2017-Apr-20 Thu 2.51 2.54 2.5 2.5 ### ### 0.2
2017-Apr-19 Wed 2.55 2.55 2.51 2.51 ### ### ###
2017-Apr-18 Tue 2.47 2.47 2.45 2.45 ### ### 0.2
2017-Apr-13 Thu 2.47 2.55 2.47 2.55 22,826 ### 91.9 91.9 0.2
2017-Apr-12 Wed 2.48 2.48 2.46 2.46 30.2 30.2 0.2
2017-Apr-11 Tue 2.47 2.5 2.47 2.5 2,980 ### 83.6 83.6 0.2
2017-Apr-10 Mon 2.55 2.55 2.46 2.46 11,178 ### ### ### 0.2
2017-Apr-07 Fri 2.55 2.58 2.55 2.58 22,879 58,684 82.1 82.1 0.2
2017-Apr-06 Thu 2.55 2.55 2.42 2.45 ### ### 0.2
2017-Apr-05 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2017-Apr-04 Tue 2.57 2.57 2.55 2.55 13,354 34,186 25.9 25.9 0.2
2017-Apr-03 Mon 2.56 ### 2.56 ### ### ### 0.0
2017-Mar-31 Fri 2.55 2.58 2.55 2.56 72.0 72.0 0.2
2017-Mar-30 Thu 2.53 2.54 2.53 2.53 69.2 69.2 ###
2017-Mar-29 Wed 2.55 2.55 2.53 2.53 29,643 ### ### ### ###
2017-Mar-28 Tue 2.55 2.57 2.54 2.57 33,058 ### ### ### ###
2017-Mar-27 Mon 2.55 2.55 2.54 2.55 ### ### 0.2
2017-Mar-24 Fri 2.52 2.54 2.52 2.53 ### ### ###
2017-Mar-23 Thu 2.5 2.55 2.45 2.55 19,920 ### ### ### 0.2
2017-Mar-22 Wed 2.53 2.53 2.5 2.53 18,740 ### ### ### ###
2017-Mar-21 Tue 2.57 2.57 2.53 2.53 ### ### ###
2017-Mar-20 Mon 2.58 2.58 2.56 2.57 27,078 ### 31.5 31.5 ###
2017-Mar-17 Fri 2.58 2.58 2.58 2.58 7,050 18,189 67.9 67.9 0.2
2017-Mar-16 Thu 2.59 ### 2.58 ### 112,123 ### ### ### 0.0
2017-Mar-15 Wed ### ### 2.59 ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 18.8 18.8 0.0
2017-Mar-13 Mon 2.55 ### 2.55 ### 111,456 ### 93.8 93.8 0.0
2017-Mar-10 Fri 2.42 ### 2.42 2.55 101,350 ### ### ### 0.2
2017-Mar-09 Thu 2.42 2.42 2.42 2.42 0 0.2
2017-Mar-08 Wed 2.41 2.42 2.41 2.42 ### ### 0.2
2017-Mar-07 Tue ### 2.42 ### ### ### ### 0.0
2017-Mar-06 Mon 2.5 2.5 ### ### 8.1 8.1 0.0
2017-Mar-03 Fri 2.5 2.54 2.5 2.54 82.7 82.7 ###
2017-Mar-02 Thu 2.5 2.52 2.49 2.5 65.9 65.9 0.2
2017-Mar-01 Wed 2.43 2.5 2.43 2.47 61,252 150,986 ### ### ###
2017-Feb-28 Tue 2.52 2.52 2.4 2.44 124,251 305,657 17.0 17.0 0.2
2017-Feb-27 Mon 2.51 2.57 2.51 2.52 ### ### ###
2017-Feb-24 Fri 2.56 2.56 2.5 2.51 34,988 ### 21.9 21.9 ###
2017-Feb-23 Thu 2.57 2.57 2.55 2.56 30,845 ### ### ### 0.2
2017-Feb-22 Wed ### ### 2.56 2.56 20.9 20.9 0.2
2017-Feb-21 Tue 2.58 ### 2.56 2.58 44,482 ### 74.9 74.9 0.2
2017-Feb-20 Mon 2.56 ### 2.56 ### 296,128 379,043 85.6 85.6 0.0
2017-Feb-17 Fri 2.54 2.56 2.5 2.52 95,827 242,442 ### ### ###
2017-Feb-16 Thu 2.51 ### 2.51 2.54 51,449 ### 82.1 82.1 ###
2017-Feb-15 Wed 2.45 2.56 2.45 2.55 106,645 267,145 91.7 91.7 0.2
2017-Feb-14 Tue 2.44 2.48 2.42 2.42 ### ### 0.2
2017-Feb-13 Mon ### 2.43 ### 2.43 ### ### ###
2017-Feb-10 Fri 2.25 2.4 2.25 2.4 257,580 598,873 94.8 94.8 ###
2017-Feb-09 Thu 2.27 2.27 2.2 2.25 ### ### ###
2017-Feb-08 Wed ### ### 2.27 2.28 ### ### 0.2
2017-Feb-07 Tue ### ### 2.26 2.29 72,823 82,289 14.4 14.4 ###
2017-Feb-06 Mon ### 2.45 ### ### 153,723 ### ### ### 0.0
2017-Feb-03 Fri ### 2.42 ### ### 225,574 272,944 75.9 75.9 0.0
2017-Feb-02 Thu 2.47 2.47 ### ### ### ### 0.0
2017-Feb-01 Wed ### 2.5 ### 2.47 163,648 ### 90.6 90.6 ###
2017-Jan-31 Tue 2.52 2.52 ### ### 114,654 ### ### ### 0.0
2017-Jan-30 Mon 2.57 2.74 2.52 2.52 313,351 ### 19.7 19.7 ###
2017-Jan-27 Fri 2.55 2.57 2.5 2.55 ### ### 0.2
2017-Jan-25 Wed 2.26 2.5 2.26 2.5 264,384 ### 98.1 98.1 0.2
2017-Jan-24 Tue ### ### ### 2.23 167,482 0 ### ### ###
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri 2.46 2.46 ### 2.4 12.6 12.6 ###
2017-Jan-19 Thu ### ### 2.43 2.44 155,388 ### ### ### 0.2
2017-Jan-18 Wed 2.8 2.8 ### ### 89,256 124,958 8.6 8.6 0.0
2017-Jan-17 Tue 2.89 ### 2.74 2.88 117,488 160,958 ### ### 0.2
2017-Jan-16 Mon 2.7 2.89 2.7 2.86 94.8 94.8 0.2
2017-Jan-13 Fri 2.76 2.78 2.7 2.7 ### ### 0.2
2017-Jan-12 Thu 2.51 ### 2.49 2.79 259,752 ### ### ### ###
2017-Jan-11 Wed 2.42 2.5 2.42 2.5 90.3 90.3 0.2
2017-Jan-10 Tue 2.45 2.45 ### 2.42 131,544 161,141 22.5 22.5 0.2
2017-Jan-09 Mon ### 2.41 ### 2.41 277,687 ### 94.6 94.6 0.2
2017-Jan-06 Fri 2.44 2.44 2.28 2.29 264,477 ### ### ### ###
2017-Jan-05 Thu 2.41 2.47 ### 2.44 ### ### 0.2
2017-Jan-04 Wed 2.49 2.5 2.41 2.43 11.7 11.7 ###
2017-Jan-03 Tue 2.8 2.8 ### 2.5 6,886,383 ### ### ### 0.2
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu 3.25 3.25 3.25 3.25 0 0.2
2016-Dec-28 Wed 3.25 3.25 3.25 3.25 0 0.2
2016-Dec-23 Fri 3.21 3.25 ### 3.25 85.0 85.0 0.2
2016-Dec-22 Thu ### 3.21 ### 3.21 ### ### ###
2016-Dec-21 Wed ### ### ### 3.2 21,174 0 ### ### 0.2
2016-Dec-20 Tue ### ### ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### 25.3 25.3 0.0
2016-Dec-16 Fri 3.4 3.4 ### ### 6,788 ### 28.6 28.6 0.0
2016-Dec-15 Thu ### ### ### ### 3,950 0 32.2 32.2 0.0
2016-Dec-14 Wed ### ### ### ### 154 0 67.1 67.1 0.0
2016-Dec-13 Tue ### 3.4 ### 3.4 6,672 11,342 ### ### 0.2
2016-Dec-12 Mon ### ### ### ### 75.6 75.6 0.0
2016-Dec-09 Fri 3.5 3.5 ### ### 20,782 ### 4.9 4.9 0.0
2016-Dec-08 Thu ### ### 3.56 3.56 4,144 7,376 ### ### 0.3
2016-Dec-07 Wed 3.56 ### 3.56 ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### 0 0.0
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri 3.58 ### 3.58 3.59 ### ### ###
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 0 0.0
2016-Nov-29 Tue ### ### ### ### 2,027 0 ### ### 0.0
2016-Nov-28 Mon 3.57 3.58 3.57 3.58 ### ### 0.3
2016-Nov-25 Fri 3.57 3.57 3.57 3.57 68.1 68.1 0.3
2016-Nov-24 Thu 3.55 3.56 3.55 3.55 ### ### ###
2016-Nov-23 Wed 3.53 ### 3.52 3.54 11,143 ### 64.3 64.3 0.3
2016-Nov-22 Tue 3.53 3.59 3.53 3.59 ### ### ###
2016-Nov-21 Mon 3.55 3.59 3.55 3.59 3,521 ### ### ### ###
2016-Nov-18 Fri 3.58 3.58 3.58 3.58 70.2 70.2 0.3
2016-Nov-17 Thu 3.58 3.58 3.58 3.58 66.9 66.9 0.3
2016-Nov-16 Wed 3.45 3.59 3.4 3.59 28,241 ### 92.9 92.9 ###
2016-Nov-15 Tue ### 3.4 ### 3.4 ### ### 0.2
2016-Nov-14 Mon ### 3.41 ### ### 75.9 75.9 0.0
2016-Nov-11 Fri 3.4 3.4 ### ### 13.9 13.9 0.0
2016-Nov-10 Thu 3.5 3.5 3.5 3.5 0 0.3
2016-Nov-09 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2016-Nov-08 Tue 3.5 3.5 3.4 3.5 69.8 69.8 0.3
2016-Nov-07 Mon 3.47 3.5 3.4 3.49 68.5 68.5 ###
2016-Nov-04 Fri 3.5 3.5 3.42 3.5 ### ### 0.3
2016-Nov-03 Thu 3.42 3.42 3.41 3.42 7,141 24,386 67.3 67.3 0.2
2016-Nov-02 Wed 3.45 3.45 3.42 3.42 37.7 37.7 0.2
2016-Nov-01 Tue 3.45 3.5 3.45 3.5 2,020 ### 85.9 85.9 0.3
2016-Oct-31 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2016-Oct-28 Fri 3.52 3.52 3.5 3.5 ### ### 0.3
2016-Oct-27 Thu ### ### 3.57 3.57 6,488 11,581 ### ### 0.3
2016-Oct-26 Wed ### ### ### ### 80.5 80.5 0.0
2016-Oct-25 Tue 3.7 3.7 ### ### 9,687 17,920 15.7 15.7 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri 3.56 3.57 3.56 3.57 ### ### 0.3
2016-Oct-20 Thu ### ### ### ### 243 0 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### 0 0.0
2016-Oct-18 Tue 3.55 ### 3.55 ### 10,457 ### 90.2 90.2 0.0
2016-Oct-17 Mon ### ### 3.55 3.55 15,627 ### ### ### ###
2016-Oct-14 Fri ### ### ### ### 6,176 0 ### ### 0.0
2016-Oct-13 Thu 3.54 ### 3.54 ### 85.2 85.2 0.0
2016-Oct-12 Wed 3.5 ### 3.5 3.55 82.6 82.6 ###
2016-Oct-11 Tue 3.51 3.52 3.5 3.5 10,258 ### ### ### 0.3
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 742 0 ### ### 0.0
2016-Oct-06 Thu 3.51 ### 3.51 ### 18,440 ### ### ### 0.0
2016-Oct-05 Wed ### ### 3.51 3.51 13.9 13.9 ###
2016-Oct-04 Tue 3.77 3.78 ### ### ### ### 0.0
2016-Oct-03 Mon ### 4 3.71 3.83 ### ### ###
2016-Sep-30 Fri ### ### 3.78 ### 26.9 26.9 0.0
2016-Sep-29 Thu ### ### 4 4 7,855 ### 18.3 18.3 0.3
2016-Sep-28 Wed ### 4.2 ### 4.2 ### ### ###
2016-Sep-27 Tue ### ### ### ### 4.3 4.3 0.0
2016-Sep-26 Mon 4.42 4.42 4.25 4.25 9,378 40,653 9.8 9.8 ###
2016-Sep-23 Fri 4.44 4.44 4.44 4.44 63.4 63.4 0.3
2016-Sep-22 Thu 4.45 4.45 4.42 4.42 25.8 25.8 0.3
2016-Sep-21 Wed 4.45 4.45 4.44 4.45 9,243 41,085 ### ### 0.3
2016-Sep-20 Tue 4.42 4.42 4.42 4.42 0 0.3
2016-Sep-19 Mon 4.42 4.42 4.42 4.42 ### ### 0.3
2016-Sep-16 Fri 4.49 4.5 4.43 4.43 16,223 ### 18.3 18.3 ###
2016-Sep-15 Thu 4.46 4.46 4.46 4.46 4,740 21,140 65.6 65.6 0.3
2016-Sep-14 Wed 4.43 4.46 4.43 4.46 ### ### 0.3
2016-Sep-13 Tue 4.4 4.45 ### 4.43 19,970 ### ### ### ###
2016-Sep-12 Mon ### 4.4 ### 4.4 14,187 ### ### ### 0.3
2016-Sep-09 Fri 4.59 4.59 ### 4.44 9.7 9.7 0.3
2016-Sep-08 Thu 4.53 ### 4.53 ### 40,541 91,825 ### ### 0.0
2016-Sep-07 Wed 4.54 ### 4.53 4.53 19,648 ### 29.3 29.3 ###
2016-Sep-06 Tue 4.45 4.53 4.45 4.53 15,175 ### ### ### ###
2016-Sep-05 Mon ### 4.45 ### 4.45 ### ### 0.3
2016-Sep-02 Fri ### ### ### ### 4,281 0 ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 11,656 0 ### ### 0.0
2016-Aug-31 Wed 4.28 ### 4.26 ### 7,242 15,425 ### ### 0.0
2016-Aug-30 Tue 4.29 ### 4.28 ### 11,184 ### 81.0 81.0 0.0
2016-Aug-29 Mon 4.27 4.29 4.23 4.29 82.0 82.0 ###
2016-Aug-26 Fri 4.25 4.27 4.23 4.23 2,851 ### 32.9 32.9 0.3
2016-Aug-25 Thu 4.25 4.25 4.2 4.25 73.9 73.9 ###
2016-Aug-24 Wed ### 4.27 ### 4.27 9,375 ### 91.8 91.8 ###
2016-Aug-23 Tue 4.2 4.2 ### ### 18.6 18.6 0.0
2016-Aug-22 Mon ### ### ### ### 32.4 32.4 0.0
2016-Aug-19 Fri 4.2 4.2 ### ### 24.1 24.1 0.0
2016-Aug-18 Thu ### 4.2 ### 4.2 19,447 ### 82.7 82.7 ###
2016-Aug-17 Wed ### ### ### ### 3,181 0 84.2 84.2 0.0
2016-Aug-16 Tue ### ### ### ### 15,040 0 73.8 73.8 0.0
2016-Aug-15 Mon ### ### ### ### 12,945 0 74.8 74.8 0.0
2016-Aug-12 Fri ### ### ### ### 26.5 26.5 0.0
2016-Aug-11 Thu ### ### ### ### 0 0.0
2016-Aug-10 Wed ### ### ### ### 22,541 0 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 4,822 0 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 19,953 0 79.4 79.4 0.0
2016-Aug-02 Tue ### ### ### ### 82.8 82.8 0.0
2016-Aug-01 Mon ### ### ### ### 28.2 28.2 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 2,641 0 ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 1,847 0 38.6 38.6 0.0
2016-Jul-26 Tue ### ### ### ### 16,971 0 80.9 80.9 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### 4 ### 4 83.6 83.6 0.3
2016-Jul-21 Thu ### ### ### ### 23,181 0 76.6 76.6 0.0
2016-Jul-20 Wed ### ### 3.89 ### 10,452 20,329 73.2 73.2 0.0
2016-Jul-19 Tue ### ### ### ### 6,550 0 70.0 70.0 0.0
2016-Jul-18 Mon ### ### ### ### 0 0.0
2016-Jul-15 Fri 4 4 ### ### ### ### 0.0
2016-Jul-14 Thu ### 4 3.87 ### 79.4 79.4 0.0
2016-Jul-13 Wed ### ### ### ### 74.9 74.9 0.0
2016-Jul-12 Tue 3.87 3.88 3.87 3.87 ### ### ###
2016-Jul-11 Mon ### ### 3.87 ### ### ### 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 3.85 3.85 ### ### 0.3
2016-Jul-06 Wed 3.82 3.85 3.82 3.85 8,129 31,174 ### ### 0.3
2016-Jul-05 Tue 3.73 3.83 ### 3.82 24,341 ### ### ### 0.3
2016-Jul-04 Mon 3.52 ### 3.52 ### ### ### 0.0
2016-Jul-01 Fri 3.5 3.5 3.5 3.5 5,450 19,075 63.0 63.0 0.3
2016-Jun-30 Thu 3.5 3.5 3.5 3.5 3,945 ### 64.8 64.8 0.3
2016-Jun-29 Wed 3.43 3.43 3.42 3.42 28.8 28.8 0.2
2016-Jun-28 Tue 3.4 3.4 3.4 3.4 470 ### 70.6 70.6 0.2
2016-Jun-27 Mon 3.42 3.44 3.42 3.42 13,288 45,577 63.5 63.5 0.2
2016-May-27 Fri 3.25 3.25 3.25 3.25 128 ### 66.6 66.6 0.2
2016-May-26 Thu ### ### ### ### 0 0.0
2016-May-25 Wed 3.28 3.28 ### ### 6,326 10,374 15.0 15.0 0.0
2016-May-24 Tue ### ### ### ### 0 0.0
2016-May-23 Mon 3.2 3.29 ### ### 42,240 69,484 ### ### 0.0
2016-May-20 Fri ### 3.2 ### 3.2 72.1 72.1 0.2
2016-May-19 Thu ### ### ### ### 1,886 0 39.8 39.8 0.0
2016-May-18 Wed ### ### ### ### 6,755 0 83.9 83.9 0.0
2016-May-17 Tue ### ### ### ### 72.2 72.2 0.0
2016-May-16 Mon ### ### ### ### 70.4 70.4 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 644 0 66.8 66.8 0.0
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### ### 3 3 ### ### 0.2
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri ### ### ### ### 60.3 60.3 0.0
2016-May-05 Thu ### ### ### ### 31.6 31.6 0.0
2016-May-04 Wed 3 ### 3 ### 5,485 8,227 89.0 89.0 0.0
2016-May-03 Tue ### ### ### ### 22.0 22.0 0.0
2016-May-02 Mon ### ### ### ### ### ### 0.0
2016-Apr-29 Fri ### ### 3 ### 24,443 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 3,750 0 ### ### 0.0
2016-Apr-27 Wed ### ### ### ### ### ### 0.0
2016-Apr-26 Tue ### ### ### ### 83.7 83.7 0.0
2016-Apr-22 Fri ### ### ### ### 4,683 0 86.5 86.5 0.0
2016-Apr-21 Thu ### ### ### ### 6,176 0 ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 6,256 0 ### ### 0.0
2016-Apr-18 Mon ### ### 2.88 2.88 19,152 27,578 ### ### 0.2
2016-Apr-15 Fri 3 3 ### ### 17,220 ### 9.6 9.6 0.0
2016-Apr-14 Thu 3 ### 3 3 ### ### 0.2
2016-Apr-13 Wed 3 3 3 3 3,755 ### ### ### 0.2
2016-Apr-12 Tue 3 3 3 3 0 0.2
2016-Apr-11 Mon ### ### ### 3 ### ### 0.2
2016-Apr-08 Fri 2.89 2.89 2.89 2.89 0 ###
2016-Apr-07 Thu ### ### 2.89 2.89 2,975 ### ### ### ###
2016-Apr-06 Wed ### ### ### ### 9,750 0 ### ### 0.0
2016-Apr-05 Tue ### ### 3 3 35.7 35.7 0.2
2016-Apr-04 Mon ### ### 3 ### ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### 3 ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed ### 3.2 ### 3.2 ### ### 0.2
2016-Mar-22 Tue 3.23 3.23 3.23 3.23 0 ###
2016-Mar-21 Mon ### 3.25 ### 3.23 88.5 88.5 ###
2016-Mar-18 Fri ### ### ### ### 20,086 0 ### ### 0.0
2016-Mar-17 Thu ### ### ### ### ### ### 0.0
2016-Mar-16 Wed 3 3 3 3 0 0.2
2016-Mar-15 Tue 3.2 3.2 3 3 2,852 8,841 ### ### 0.2
2016-Mar-14 Mon 3.2 3.2 3.2 3.2 75.7 75.7 0.2
2016-Mar-11 Fri ### ### 3 ### 7,326 10,989 88.1 88.1 0.0
2016-Mar-10 Thu ### ### ### ### 943 0 21.7 21.7 0.0
2016-Mar-09 Wed ### ### ### ### 76.3 76.3 0.0
2016-Mar-08 Tue 3.2 3.2 ### ### 13,447 ### ### ### 0.0
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri 3.22 3.22 3.2 3.2 ### ### 0.2
2016-Mar-03 Thu 3.23 3.23 3.22 3.22 27.4 27.4 0.2
2016-Mar-02 Wed 3.28 ### 3.26 3.26 28.6 28.6 0.2
2016-Mar-01 Tue ### ### ### ### 13,059 0 66.3 66.3 0.0
2016-Feb-29 Mon ### ### ### ### 13.6 13.6 0.0
2016-Feb-26 Fri 3.23 3.23 3.23 3.23 0 ###
2016-Feb-25 Thu 3.2 3.23 3.2 3.23 3,622 11,644 ### ### ###
2016-Feb-24 Wed ### ### 3 ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 4.2 4.2 0.0
2016-Feb-22 Mon 3.28 ### 3.26 ### 36,276 59,129 ### ### 0.0
2016-Feb-19 Fri ### 3.28 ### 3.28 18,825 30,872 ### ### 0.2
2016-Feb-18 Thu 3 ### 3 ### 82.4 82.4 0.0
2016-Feb-17 Wed ### 3 ### ### 15,246 ### 79.2 79.2 0.0
2016-Feb-16 Tue 2.85 ### 2.85 ### 79.1 79.1 0.0
2016-Feb-15 Mon 2.82 2.84 2.82 2.82 ### ### ###
2016-Feb-12 Fri 2.77 2.83 2.77 2.83 43,050 ### 85.3 85.3 0.2
2016-Feb-11 Thu 2.76 2.78 2.7 2.77 48,084 131,750 ### ### 0.2
2016-Feb-10 Wed 2.8 2.8 2.75 2.75 31.3 31.3 ###
2016-Feb-09 Tue 2.85 2.85 2.85 2.85 ### ### ###
2016-Feb-08 Mon 2.85 ### 2.85 2.85 67.6 67.6 ###
2016-Feb-05 Fri ### ### ### ### 0 0.0
2016-Feb-04 Thu 2.86 ### 2.86 ### 11,955 ### 79.2 79.2 0.0
2016-Feb-03 Wed 2.86 2.89 2.86 2.89 83.1 83.1 ###
2016-Feb-02 Tue 2.74 ### 2.74 2.87 48,988 ### 94.2 94.2 ###
2016-Feb-01 Mon 2.73 2.73 ### ### ### ### 0.0
2016-Jan-29 Fri 2.75 2.75 2.74 2.74 3,684 ### 30.7 30.7 0.2
2016-Jan-28 Thu 2.81 2.81 2.81 2.81 65.6 65.6 ###
2016-Jan-27 Wed 2.75 2.87 2.74 2.74 ### ### 0.2
2016-Jan-25 Mon 2.74 2.74 2.73 2.73 7,475 20,444 26.9 26.9 ###
2016-Jan-22 Fri ### 2.8 ### 2.8 ### ### 0.2
2016-Jan-21 Thu 2.75 2.81 2.75 2.81 86.9 86.9 ###
2016-Jan-20 Wed 2.74 ### 2.74 2.79 ### ### ###
2016-Jan-19 Tue ### 2.7 ### 2.7 ### ### 0.2
2016-Jan-18 Mon 2.48 2.52 2.46 2.49 12,871 32,048 71.6 71.6 0.2
2016-Jan-15 Fri 2.5 2.52 2.5 2.5 38,029 95,452 ### ### 0.2
2016-Jan-14 Thu 2.53 2.53 2.5 2.5 24.5 24.5 0.2
2016-Jan-13 Wed ### ### ### ### 0 0.0
2016-Jan-12 Tue 2.52 ### 2.52 ### 93.4 93.4 0.0
2016-Jan-11 Mon 2.5 2.56 2.5 2.56 ### ### 0.2
2016-Jan-08 Fri 2.51 2.51 2.51 2.51 3,574 8,970 ### ### ###
2016-Jan-07 Thu 2.52 2.52 2.52 2.52 17,270 43,520 81.4 81.4 ###
2016-Jan-06 Wed ### ### 2.51 2.51 12.0 12.0 ###
2016-Jan-05 Tue ### ### ### ### 0 0.0
2016-Jan-04 Mon 2.55 ### 2.55 ### ### ### 0.0
2015-Dec-31 Thu 2.5 2.5 2.5 2.5 73.4 73.4 0.2
2015-Dec-30 Wed 2.45 2.45 2.45 2.45 0 0.2
2015-Dec-29 Tue 2.45 2.45 2.45 2.45 0 0.2
2015-Dec-24 Thu 2.48 2.48 2.45 2.45 ### ### 0.2
2015-Dec-23 Wed 2.5 2.5 2.5 2.5 69.4 69.4 0.2
2015-Dec-22 Tue 2.46 2.55 2.45 2.5 ### ### 0.2
2015-Dec-21 Mon 2.5 2.5 2.5 2.5 287 ### ### ### 0.2
2015-Dec-18 Fri 2.5 2.5 2.5 2.5 63.1 63.1 0.2
2015-Dec-17 Thu 2.46 2.5 2.46 2.5 ### ### 0.2
2015-Dec-16 Wed 2.49 2.5 2.46 2.46 48,224 ### 19.5 19.5 0.2
2015-Dec-15 Tue 2.48 2.48 2.48 2.48 73.6 73.6 0.2
2015-Dec-14 Mon 2.42 2.44 2.42 2.44 ### ### 0.2
2015-Dec-11 Fri 2.43 2.57 2.43 2.43 12,443 ### 69.7 69.7 ###
2015-Dec-10 Thu 2.53 2.53 2.41 2.42 9.2 9.2 0.2
2015-Dec-09 Wed 2.54 2.54 2.53 2.53 ### ### ###
2015-Dec-08 Tue 2.53 2.58 2.52 2.54 79.1 79.1 ###
2015-Dec-07 Mon 2.55 2.55 2.52 2.52 32.5 32.5 ###
2015-Dec-04 Fri ### ### ### ### 85.5 85.5 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed 2.55 ### 2.55 ### 89.6 89.6 0.0
2015-Dec-01 Tue 2.52 2.52 2.52 2.52 0 ###
2015-Nov-30 Mon 2.52 2.52 2.52 2.52 0 ###
2015-Nov-27 Fri 2.58 2.58 2.51 2.52 17.6 17.6 ###
2015-Nov-26 Thu ### ### 2.58 2.58 28.4 28.4 0.2
2015-Nov-25 Wed 2.52 2.59 2.51 2.52 46,886 119,559 ### ### ###
2015-Nov-24 Tue 2.52 2.53 2.52 2.52 ### ### ###
2015-Nov-23 Mon 2.52 2.55 2.5 2.5 ### ### 0.2
2015-Nov-20 Fri 2.7 2.75 2.59 2.59 8.6 8.6 0.2
2015-Nov-19 Thu ### ### ### ### 66.5 66.5 0.0
2015-Nov-18 Wed 2.56 2.59 2.55 2.59 79.6 79.6 0.2
2015-Nov-17 Tue 2.52 2.52 2.52 2.52 ### ### ###
2015-Nov-16 Mon ### ### ### ### 672 0 ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 2,248 0 79.7 79.7 0.0
2015-Nov-12 Thu 2.48 2.48 2.48 2.48 70.9 70.9 0.2
2015-Nov-11 Wed 2.53 2.53 2.5 2.5 31,856 ### ### ### 0.2
2015-Nov-10 Tue 2.59 2.59 2.59 2.59 0 0.2
2015-Nov-09 Mon 2.56 2.59 2.52 2.59 29,443 75,226 86.1 86.1 0.2
2015-Nov-06 Fri ### ### 2.56 2.56 16.6 16.6 0.2
2015-Nov-05 Thu 2.51 2.51 2.51 2.51 750 1,882 ### ### ###
2015-Nov-04 Wed ### ### ### ### 0 0.0
2015-Nov-03 Tue 2.72 2.72 ### ### ### ### 0.0
2015-Nov-02 Mon 2.8 2.8 2.8 2.8 0 0.2
2015-Oct-30 Fri 2.8 2.8 2.8 2.8 0 0.2
2015-Oct-29 Thu ### 2.8 ### 2.8 2,125 2,975 ### ### 0.2
2015-Oct-28 Wed 2.7 2.71 ### ### 32.8 32.8 0.0
2015-Oct-27 Tue 2.7 2.71 ### 2.71 77.4 77.4 ###
2015-Oct-26 Mon 2.54 ### 2.51 ### 52,488 65,872 95.0 95.0 0.0
2015-Oct-23 Fri 2.53 2.57 2.53 2.57 30,523 ### 80.4 80.4 ###
2015-Oct-22 Thu 2.48 2.53 2.46 2.46 ### ### 0.2
2015-Oct-21 Wed 2.49 2.53 2.49 2.52 30,957 ### ### ### ###
2015-Oct-20 Tue 2.44 2.44 2.44 2.44 8,874 21,652 74.0 74.0 0.2
2015-Oct-19 Mon ### 2.41 ### 2.41 91.9 91.9 0.2
2015-Oct-16 Fri ### ### ### ### 11,750 0 ### ### 0.0
2015-Oct-15 Thu ### ### 2.27 2.27 ### ### 0.2
2015-Oct-14 Wed ### ### ### ### 0 0.0
2015-Oct-13 Tue ### ### ### ### 182 0 ### ### 0.0
2015-Oct-12 Mon 2.27 2.27 2.26 2.26 ### ### ###
2015-Oct-09 Fri 2.25 ### 2.25 ### ### ### 0.0
2015-Oct-08 Thu ### ### 2.26 2.26 17.2 17.2 ###
2015-Oct-07 Wed 2.23 2.23 2.23 2.23 ### ### ###
2015-Oct-06 Tue 2.23 2.23 2.22 2.22 ### ### 0.2
2015-Oct-05 Mon ### ### ### ### 64.4 64.4 0.0
2015-Oct-02 Fri 2.24 2.24 2.24 2.24 0 ###
2015-Oct-01 Thu ### 2.24 ### 2.24 86.8 86.8 ###
2015-Sep-30 Wed ### ### ### ### 521 0 ### ### 0.0
2015-Sep-29 Tue 2.2 2.2 2.2 2.2 0 0.2
2015-Sep-28 Mon 2.2 2.2 2.2 2.2 8,752 19,254 ### ### 0.2
2015-Sep-25 Fri ### 2.24 ### 2.24 13,185 ### ### ### ###
2015-Sep-24 Thu ### ### ### ### 12,174 0 ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 0 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 33.4 33.4 0.0
2015-Sep-18 Fri ### 2.21 ### 2.21 73.5 73.5 0.2
2015-Sep-17 Thu ### ### ### ### 32,344 0 ### ### 0.0
2015-Sep-16 Wed ### ### ### ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### 77.0 77.0 0.0
2015-Sep-14 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu ### ### ### ### 3,059 0 21.6 21.6 0.0
2015-Sep-09 Wed ### ### ### ### 4,278 0 74.2 74.2 0.0
2015-Sep-08 Tue 2.2 ### 2.2 ### 94.2 94.2 0.0
2015-Sep-07 Mon 2.29 ### 2.29 ### 84.4 84.4 0.0
2015-Sep-04 Fri 2.29 ### 2.29 2.29 ### ### ###
2015-Sep-03 Thu ### ### ### ### 7,750 0 81.1 81.1 0.0
2015-Sep-02 Wed ### ### 2.25 2.25 19,274 21,683 ### ### ###
2015-Sep-01 Tue ### ### ### ### 1,647 0 ### ### 0.0
2015-Aug-31 Mon ### ### 2.29 2.29 21.1 21.1 ###
2015-Aug-28 Fri 2.27 2.28 2.27 2.28 72.4 72.4 0.2
2015-Aug-27 Thu 2.25 2.25 2.2 2.22 18.9 18.9 0.2
2015-Aug-26 Wed ### 2.27 ### 2.27 ### ### 0.2
2015-Aug-25 Tue ### ### ### ### 92,372 0 ### ### 0.0
2015-Aug-24 Mon ### ### 2.2 2.2 17.3 17.3 0.2
2015-Aug-21 Fri 2.45 2.45 ### 2.4 ### ### ###
2015-Aug-20 Thu 2.49 2.49 2.45 2.45 ### ### 0.2
2015-Aug-19 Wed 2.45 2.49 2.45 2.49 2,159 ### ### ### 0.2
2015-Aug-18 Tue ### 2.5 ### 2.45 30,475 ### ### ### 0.2
2015-Aug-17 Mon ### 2.42 2.25 2.42 94.9 94.9 0.2
2015-Aug-14 Fri 2.23 2.23 2.23 2.23 ### ### ###
2015-Aug-13 Thu 2.25 2.25 2.21 2.21 5,228 11,658 ### ### 0.2
2015-Aug-12 Wed 2.2 2.2 2.2 2.2 0 0.2
2015-Aug-11 Tue 2.2 2.2 2.2 2.2 75.7 75.7 0.2
2015-Aug-10 Mon 2.2 2.2 2.2 2.2 4,546 ### ### ### 0.2
2015-Aug-07 Fri 2.2 2.2 2.2 2.2 79.1 79.1 0.2
2015-Aug-06 Thu 2.26 2.26 2.26 2.26 14,875 ### ### ### ###
2015-Aug-05 Wed 2.27 ### 2.21 ### 92.3 92.3 0.0
2015-Aug-04 Tue 2.25 2.26 2.21 2.26 ### ### ###
2015-Aug-03 Mon 2.21 2.21 2.21 2.21 76.8 76.8 0.2
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed 2.24 ### 2.24 ### 88.8 88.8 0.0
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon 2.24 2.24 2.24 2.24 ### ### ###
2015-Jul-24 Fri 2.2 2.24 ### 2.24 87.2 87.2 ###
2015-Jul-23 Thu 2.24 2.24 2.24 2.24 0 ###
2015-Jul-22 Wed 2.24 2.24 2.24 2.24 0 ###
2015-Jul-21 Tue 2.24 2.24 2.24 2.24 ### ### ###
2015-Jul-20 Mon 2.29 ### 2.2 2.25 33,874 ### ### ### ###
2015-Jul-17 Fri ### 2.21 ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed ### ### ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 0 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 21,320 0 74.2 74.2 0.0
2015-Jul-09 Thu ### ### ### ### 27.2 27.2 0.0
2015-Jul-08 Wed ### ### ### ### 92.5 92.5 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 0 0.0
2015-Jul-02 Thu ### ### ### ### 20.1 20.1 0.0
2015-Jul-01 Wed ### ### ### ### 17,580 0 18.5 18.5 0.0
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon ### ### ### ### 43.9 43.9 0.0
2015-Jun-26 Fri ### ### ### ### 74.8 74.8 0.0
2015-Jun-25 Thu ### ### ### ### 19,329 0 19.0 19.0 0.0
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue ### ### ### ### 20.5 20.5 0.0
2015-Jun-22 Mon ### ### ### ### 89.6 89.6 0.0
2015-Jun-19 Fri ### ### ### ### 85.2 85.2 0.0
2015-Jun-18 Thu ### ### ### ### 79.6 79.6 0.0
2015-Jun-17 Wed ### ### ### ### 68.4 68.4 0.0
2015-Jun-16 Tue ### ### ### ### 7,824 0 ### ### 0.0
2015-Jun-15 Mon 2.2 2.2 2.2 2.2 75.0 75.0 0.2
2015-Jun-12 Fri 2.27 2.27 2.23 2.23 15.5 15.5 ###
2015-Jun-11 Thu 2.29 2.29 2.27 2.27 ### ### 0.2
2015-Jun-10 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2015-Jun-09 Tue 2.26 2.28 2.26 2.27 8,221 ### 78.6 78.6 0.2
2015-Jun-05 Fri 2.28 ### 2.28 2.28 ### ### 0.2
2015-Jun-04 Thu 2.29 ### 2.28 2.28 18,489 21,077 ### ### 0.2
2015-Jun-03 Wed 2.4 2.4 2.28 2.28 ### ### 0.2
2015-Jun-02 Tue 2.4 2.42 ### ### ### ### 0.0
2015-Jun-01 Mon ### 2.49 ### ### 32.0 32.0 0.0
2015-May-29 Fri 2.29 ### 2.29 ### 39,976 45,772 91.8 91.8 0.0
2015-May-28 Thu 2.25 ### 2.25 ### 105,272 ### ### ### 0.0
2015-May-27 Wed ### ### ### ### 72.8 72.8 0.0
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 1,925 0 22.1 22.1 0.0
2015-May-22 Fri ### ### ### ### 6,676 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### ### ### 0.0
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue ### ### ### ### ### ### 0.0
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### ### ### ### 28.2 28.2 0.0
2015-May-14 Thu ### ### 2 ### ### ### 0.0
2015-May-13 Wed ### 1.985 ### ### 8,625 ### ### ### 0.0
2015-May-12 Tue ### ### ### ### 67.6 67.6 0.0
2015-May-11 Mon 1.945 ### 1.945 ### 88.6 88.6 0.0
2015-May-08 Fri ### ### ### ### 2,686 0 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 9,280 0 ### ### 0.0
2015-May-05 Tue ### ### ### ### ### ### 0.0
2015-May-04 Mon ### ### ### ### 73.2 73.2 0.0
2015-May-01 Fri ### ### ### ### 18.8 18.8 0.0
2015-Apr-30 Thu ### ### ### ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 5,575 0 ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 821 0 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 14,779 0 17.3 17.3 0.0
2015-Apr-24 Fri ### ### 2 ### 37,326 37,326 79.5 79.5 0.0
2015-Apr-23 Thu 2 2 2 2 ### ### 0.1
2015-Apr-22 Wed ### ### ### ### 950 0 ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 87.8 87.8 0.0
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri ### ### ### ### 6,273 0 35.6 35.6 0.0
2015-Apr-16 Thu ### ### ### ### 13,682 0 14.7 14.7 0.0
2015-Apr-15 Wed ### ### ### ### 0 0.0
2015-Apr-14 Tue ### ### ### ### 20,956 0 ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 88.1 88.1 0.0
2015-Apr-10 Fri ### ### ### ### 37,825 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### ### ### 0.0
2015-Apr-07 Tue ### ### ### ### 0 0.0
2015-Apr-02 Thu ### ### ### ### 2,350 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 0 0.0
2015-Mar-31 Tue ### ### ### ### 33,570 0 74.8 74.8 0.0
2015-Mar-30 Mon ### ### 2 2 37,028 37,028 ### ### 0.1
2015-Mar-27 Fri ### ### ### ### 7,840 0 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 429 0 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### 11,278 0 77.2 77.2 0.0
2015-Mar-24 Tue ### ### ### ### 7,775 0 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 12,625 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 92.5 92.5 0.0
2015-Mar-18 Wed ### ### ### ### 44,045 0 ### ### 0.0
2015-Mar-17 Tue 2.2 2.2 ### ### ### ### 0.0
2015-Mar-16 Mon 2.43 2.45 ### ### 17.1 17.1 0.0
2015-Mar-13 Fri 2.42 2.43 ### ### ### ### 0.0
2015-Mar-12 Thu ### 2.43 ### 2.43 95.7 95.7 ###
2015-Mar-11 Wed 2.29 ### 2.22 ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 7,476 0 30.7 30.7 0.0
2015-Mar-06 Fri 2.45 2.45 ### 2.43 ### ### ###
2015-Mar-05 Thu 2.49 2.5 2.45 2.48 ### ### 0.2
2015-Mar-04 Wed 2.46 2.47 2.42 2.47 79.8 79.8 ###
2015-Mar-03 Tue 2.44 2.46 2.42 2.46 83.5 83.5 0.2
2015-Mar-02 Mon 2.24 2.49 2.24 2.4 95.5 95.5 ###
2015-Feb-27 Fri ### ### ### ### 0 0.0
2015-Feb-26 Thu ### ### ### ### 0 0.0
2015-Feb-25 Wed ### 2.2 ### ### 9,927 ### 80.1 80.1 0.0
2015-Feb-24 Tue ### ### ### ### 4,621 0 72.1 72.1 0.0
2015-Feb-23 Mon ### 2.2 ### ### 35,126 ### 16.2 16.2 0.0
2015-Feb-20 Fri ### ### ### ### 29,420 0 ### ### 0.0
2015-Feb-19 Thu 2.27 ### 2.2 ### ### ### 0.0
2015-Feb-18 Wed ### 2.28 ### 2.28 141,543 161,359 ### ### 0.2
2015-Feb-17 Tue ### ### ### ### 855 0 73.7 73.7 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 20.5 20.5 0.0
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 36,156 0 18.2 18.2 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon 2 ### 2 ### ### ### 0.0
2015-Feb-06 Fri ### ### ### 2 20.2 20.2 0.1
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 34,856 0 11.7 11.7 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 14.1 14.1 0.0
2015-Jan-30 Fri 2 ### 2 ### ### ### 0.0
2015-Jan-29 Thu 2 2 ### ### 8.1 8.1 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 74.1 74.1 0.0
2015-Jan-23 Fri ### ### ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 0 0.0
2015-Jan-20 Tue ### ### ### ### 0 0.0
2015-Jan-19 Mon 2 2 ### ### 9,621 9,621 ### ### 0.0
2015-Jan-16 Fri ### 2 ### 2 88.5 88.5 0.1
2015-Jan-15 Thu ### ### ### ### 13,350 0 25.9 25.9 0.0
2015-Jan-14 Wed ### ### ### ### 2,350 0 ### ### 0.0
2015-Jan-13 Tue 2 2 2 2 1,177 2,354 ### ### 0.1
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri 2 2 ### ### 16.3 16.3 0.0
2015-Jan-08 Thu ### ### ### ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 16,059 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 0 0.0
2015-Jan-05 Mon ### ### ### ### 270 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 14,551 0 ### ### 0.0
2014-Dec-31 Wed 1.86 1.86 1.85 1.85 5,549 ### 21.1 21.1 0.1
2014-Dec-30 Tue 1.82 1.85 1.82 1.85 ### ### 0.1
2014-Dec-29 Mon 1.85 ### 1.85 ### 84.2 84.2 0.0
2014-Dec-24 Wed 1.7 1.7 1.7 1.7 0 ###
2014-Dec-23 Tue 1.7 1.7 1.7 1.7 2,782 4,729 ### ### ###
2014-Dec-22 Mon ### ### ### ### 19.2 19.2 0.0
2014-Dec-19 Fri ### ### ### ### ### ### 0.0
2014-Dec-18 Thu ### ### ### ### 75.2 75.2 0.0
2014-Dec-17 Wed ### ### ### ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### 1.7 ### 1.7 ### ### ###
2014-Dec-12 Fri ### ### ### ### 70.6 70.6 0.0
2014-Dec-11 Thu 1.75 1.75 1.75 1.75 5,077 8,884 ### ### 0.1
2014-Dec-10 Wed 1.8 1.85 1.8 1.8 72.0 72.0 0.1
2014-Dec-09 Tue 1.82 1.82 1.8 1.8 ### ### 0.1
2014-Dec-08 Mon 1.85 1.88 1.81 1.81 ### ### ###
2014-Dec-05 Fri 1.8 1.8 1.8 1.8 0 0.1
2014-Dec-04 Thu 1.8 1.8 1.8 1.8 0 0.1
2014-Dec-03 Wed 1.8 1.8 1.77 1.8 64.4 64.4 0.1
2014-Dec-02 Tue 1.8 1.8 1.8 1.8 10,146 ### ### ### 0.1
2014-Dec-01 Mon 1.87 1.87 1.8 1.87 35,582 ### ### ### ###
2014-Nov-28 Fri 1.73 1.77 1.73 1.77 88.8 88.8 ###
2014-Nov-27 Thu ### 1.725 ### 1.72 47,675 ### ### ### 0.1
2014-Nov-26 Wed ### 1.675 ### ### 13,741 ### ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 12.4 12.4 0.0
2014-Nov-24 Mon ### ### ### ### 72.6 72.6 0.0
2014-Nov-21 Fri 1.655 ### ### ### 87.0 87.0 0.0
2014-Nov-20 Thu ### ### 1.655 ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 75.6 75.6 0.0
2014-Nov-18 Tue ### ### ### ### 0 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 70.8 70.8 0.0
2014-Nov-13 Thu ### ### ### ### 15.7 15.7 0.0
2014-Nov-12 Wed 1.7 1.74 ### ### 16,344 ### 39.9 39.9 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon 1.7 1.7 ### ### 9.7 9.7 0.0
2014-Nov-07 Fri 1.7 1.72 ### 1.7 19,378 ### ### ### ###
2014-Nov-06 Thu 1.7 1.7 1.7 1.7 79.9 79.9 ###
2014-Nov-05 Wed 1.57 ### 1.57 ### ### ### 0.0
2014-Nov-04 Tue ### ### 1.55 1.55 97,553 ### ### ### ###
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri 1.7 1.7 ### ### 11.8 11.8 0.0
2014-Oct-30 Thu ### 1.73 ### 1.7 81.5 81.5 ###
2014-Oct-29 Wed ### ### ### ### 14,983 0 ### ### 0.0
2014-Oct-28 Tue 1.725 1.725 1.71 1.71 28,523 48,988 26.4 26.4 0.1
2014-Oct-27 Mon 1.755 1.755 1.72 1.74 ### ### 0.1
2014-Oct-24 Fri 1.75 1.79 1.75 1.75 8,525 15,089 68.7 68.7 0.1
2014-Oct-23 Thu 1.76 1.76 ### ### ### ### 0.0
2014-Oct-22 Wed 1.82 1.82 1.74 1.8 18.9 18.9 0.1
2014-Oct-21 Tue 1.89 1.89 1.84 1.84 17,722 33,051 14.7 14.7 ###
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu ### 1.89 ### 1.88 17,684 ### 77.2 77.2 0.1
2014-Oct-15 Wed ### ### 1.945 1.945 12,945 12,589 30.7 30.7 0.1
2014-Oct-14 Tue ### ### 1.945 1.945 ### ### 0.1
2014-Oct-13 Mon ### ### ### ### 42,823 0 ### ### 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 65.6 65.6 0.0
2014-Oct-08 Wed ### ### ### ### ### ### 0.0
2014-Oct-07 Tue 2 2 ### ### 1,756 1,756 ### ### 0.0
2014-Oct-06 Mon ### 2 ### 2 5,658 5,658 ### ### 0.1
2014-Oct-03 Fri ### ### ### ### 0 0.0
2014-Oct-02 Thu 2 2 ### ### 11,688 11,688 30.1 30.1 0.0
2014-Oct-01 Wed 2 2 2 2 19,073 38,146 ### ### 0.1
2014-Sep-30 Tue ### 2 ### 2 73.9 73.9 0.1
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 5,976 0 31.5 31.5 0.0
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### ### ### 0 0.0
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 1,571 0 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 12,629 0 20.5 20.5 0.0
2014-Sep-16 Tue ### ### ### ### 11,056 0 ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 0 0.0
2014-Sep-12 Fri ### ### ### ### 55 0 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 15,250 0 35.0 35.0 0.0
2014-Sep-10 Wed ### ### ### ### 12.3 12.3 0.0
2014-Sep-09 Tue 2 ### 2 ### 89.4 89.4 0.0
2014-Sep-08 Mon ### ### ### ### 14,759 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 34.0 34.0 0.0
2014-Sep-04 Thu ### ### ### ### 25.1 25.1 0.0
2014-Sep-03 Wed ### ### ### ### 5,820 0 80.8 80.8 0.0
2014-Sep-02 Tue ### ### ### ### 58,325 0 17.5 17.5 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 11,976 0 ### ### 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 54,388 0 8.6 8.6 0.0
2014-Aug-26 Tue ### ### ### ### 68,674 0 32.4 32.4 0.0
2014-Aug-25 Mon ### ### ### ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 82.5 82.5 0.0
2014-Aug-21 Thu ### ### ### ### 83.4 83.4 0.0
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 16,445 0 ### ### 0.0
2014-Aug-18 Mon ### ### 2 2 ### ### 0.1
2014-Aug-15 Fri 2 ### 2 ### 19,140 19,140 74.1 74.1 0.0
2014-Aug-14 Thu 2 2 2 2 ### ### 0.1
2014-Aug-13 Wed ### 2 ### 2 2,172 2,172 76.6 76.6 0.1
2014-Aug-12 Tue ### ### ### ### 4,950 0 60.6 60.6 0.0
2014-Aug-11 Mon ### ### ### ### 16,121 0 11.4 11.4 0.0
2014-Aug-08 Fri ### ### ### ### 83.0 83.0 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed 2 ### ### ### 7,244 0 27.6 27.6 0.0
2014-Aug-05 Tue ### ### ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 5,449 0 ### ### 0.0
2014-Jul-31 Thu ### ### ### ### 2,054 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 0 0.0
2014-Jul-29 Tue ### ### ### ### 1,849 0 ### ### 0.0
2014-Jul-28 Mon ### ### 2 ### 33,646 33,646 ### ### 0.0
2014-Jul-25 Fri ### ### 2 ### 39,570 39,570 70.6 70.6 0.0
2014-Jul-24 Thu 2 ### 2 ### ### ### 0.0
2014-Jul-23 Wed ### ### ### 2 70.3 70.3 0.1
2014-Jul-22 Tue ### ### 2 2 21.1 21.1 0.1
2014-Jul-21 Mon ### ### ### ### 7,770 0 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 9,854 0 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 31,970 0 85.6 85.6 0.0
2014-Jul-15 Tue ### ### ### ### 27.6 27.6 0.0
2014-Jul-14 Mon ### ### ### ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### ### ### 23.4 23.4 0.0
2014-Jul-10 Thu 2 ### ### ### 17,321 0 ### ### 0.0
2014-Jul-09 Wed 2 2 2 2 0 0.1
2014-Jul-08 Tue ### 2 ### 2 ### ### 0.1
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri ### 1.985 1.975 1.975 38,557 76,342 28.6 28.6 ###
2014-Jul-03 Thu 2 2 1.985 ### 9,772 19,470 ### ### 0.0
2014-Jul-02 Wed 2 2 ### ### 13,055 13,055 ### ### 0.0
2014-Jul-01 Tue 2 ### 2 2 ### ### 0.1
2014-Jun-30 Mon 1.975 2 1.975 1.985 15,654 ### ### ### ###
2014-Jun-27 Fri 2 2 ### ### 22,926 22,926 ### ### 0.0
2014-Jun-26 Thu ### 2 ### 2 4,657 4,657 65.2 65.2 0.1
2014-Jun-25 Wed ### 2 ### 2 21,570 21,570 83.8 83.8 0.1
2014-Jun-24 Tue ### ### ### ### 57,740 0 81.8 81.8 0.0
2014-Jun-23 Mon 1.925 1.925 1.925 1.925 10,159 19,556 ### ### 0.1
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 71.2 71.2 0.0
2014-Jun-18 Wed ### ### ### ### 2,583 0 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 18,554 0 70.8 70.8 0.0
2014-Jun-16 Mon ### ### ### ### 11,170 0 ### ### 0.0
2014-Jun-13 Fri 2 2 ### ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 87.7 87.7 0.0
2014-Jun-11 Wed ### ### ### ### 5,850 0 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 39,188 0 ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 34,644 0 77.6 77.6 0.0
2014-Jun-05 Thu ### ### ### ### 10,226 0 ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 33.0 33.0 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri 1.925 1.925 ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed ### ### ### ### 74.3 74.3 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 19.9 19.9 0.0
2014-May-23 Fri 1.925 ### ### ### 88.1 88.1 0.0
2014-May-22 Thu 1.925 ### 1.925 ### 17,348 ### 68.7 68.7 0.0
2014-May-21 Wed ### ### ### ### 17,521 0 ### ### 0.0
2014-May-20 Tue ### ### 1.925 1.925 24.3 24.3 0.1
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 20,079 0 ### ### 0.0
2014-May-14 Wed ### ### ### ### 7,042 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 12,178 0 6.8 6.8 0.0
2014-May-12 Mon ### ### ### ### 13,142 0 93.2 93.2 0.0
2014-May-09 Fri ### ### ### ### 22.6 22.6 0.0
2014-May-08 Thu ### ### ### ### 73.7 73.7 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 80.7 80.7 0.0
2014-May-05 Mon 2 2 ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 81.7 81.7 0.0
2014-May-01 Thu ### ### ### ### 69,350 0 28.3 28.3 0.0
2014-Apr-30 Wed ### ### ### ### 21,149 0 28.3 28.3 0.0
2014-Apr-29 Tue ### ### ### ### 13,373 0 90.2 90.2 0.0
2014-Apr-28 Mon ### ### 2 ### 32,154 32,154 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 61,746 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 6,575 0 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 1,377 0 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### 24.3 24.3 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### 23,382 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 25.4 25.4 0.0
2014-Apr-11 Fri ### ### ### ### 6,474 0 87.0 87.0 0.0
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 2,479 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 7,849 0 ### ### 0.0
2014-Apr-07 Mon 2.2 2.2 ### ### 18,145 19,959 13.1 13.1 0.0
2014-Apr-04 Fri ### 2.2 ### 2.2 ### ### 0.2
2014-Apr-03 Thu 2.2 2.2 ### ### 6,250 6,875 30.1 30.1 0.0
2014-Apr-02 Wed ### ### ### ### 8,421 0 ### ### 0.0
2014-Apr-01 Tue 2.24 2.24 2.24 2.24 0 ###
2014-Mar-31 Mon ### 2.24 ### 2.24 ### ### ###
2014-Mar-28 Fri 2.21 2.21 ### ### 12.7 12.7 0.0
2014-Mar-27 Thu 2.25 2.25 2.21 2.25 9,779 ### 72.6 72.6 ###
2014-Mar-26 Wed 2.22 2.25 2.22 2.25 13,922 ### ### ### ###
2014-Mar-25 Tue 2.23 2.28 2.21 2.28 25,085 ### ### ### 0.2
2014-Mar-24 Mon 2.25 2.28 2.2 2.28 13,246 29,671 ### ### 0.2
2014-Mar-21 Fri 2.2 2.24 ### 2.24 10,683 ### 82.7 82.7 ###
2014-Mar-20 Thu ### ### ### ### 1,186 0 79.9 79.9 0.0
2014-Mar-19 Wed ### ### ### ### 0 0.0
2014-Mar-18 Tue 2.26 2.26 ### ### 6,557 ### 2.5 2.5 0.0
2014-Mar-17 Mon 2.26 2.26 ### ### ### ### 0.0
2014-Mar-14 Fri 2.26 2.26 2.26 2.26 ### ### ###
2014-Mar-13 Thu 2.23 2.25 2.2 2.2 5,555 12,359 ### ### 0.2
2014-Mar-12 Wed 2.26 2.26 2.26 2.26 74.0 74.0 ###
2014-Mar-11 Tue 2.26 2.28 2.26 2.28 71,949 163,324 82.9 82.9 0.2
2014-Mar-10 Mon ### ### 2.24 2.24 9.3 9.3 ###
2014-Mar-07 Fri 2.26 2.26 2.26 2.26 379 856 68.0 68.0 ###
2014-Mar-06 Thu 2.22 ### 2.22 2.25 46,556 51,677 ### ### ###
2014-Mar-05 Wed ### 2.21 ### 2.21 ### ### 0.2
2014-Mar-04 Tue 2.29 ### 2.27 ### 31,985 ### ### ### 0.0
2014-Mar-03 Mon ### ### 2.27 2.28 28,140 ### 14.3 14.3 0.2
2014-Feb-28 Fri ### ### 2.29 ### ### ### 0.0
2014-Feb-27 Thu 2.26 ### 2.24 ### 27,823 ### ### ### 0.0
2014-Feb-26 Wed ### ### 2.2 2.25 18.2 18.2 ###
2014-Feb-25 Tue ### ### ### ### 102,585 0 88.1 88.1 0.0
2014-Feb-24 Mon ### ### ### ### 7,985 0 83.8 83.8 0.0
2014-Feb-21 Fri 2.27 2.27 2.27 2.27 5,757 ### 70.2 70.2 0.2
2014-Feb-20 Thu 2.23 2.23 2.22 2.23 70.6 70.6 ###
2014-Feb-19 Wed 2.29 ### 2.21 2.21 12.9 12.9 0.2
2014-Feb-18 Tue 2.27 2.29 2.25 2.29 84.2 84.2 ###
2014-Feb-17 Mon 2.25 2.27 2.25 2.25 24,252 ### ### ### ###
2014-Feb-14 Fri 2.2 2.2 2.2 2.2 0 0.2
2014-Feb-13 Thu 2.2 2.2 2.2 2.2 70.8 70.8 0.2
2014-Feb-12 Wed 2.24 2.26 2.2 2.2 24,871 ### 16.3 16.3 0.2
2014-Feb-11 Tue 2.24 2.24 ### ### 15,242 17,071 12.4 12.4 0.0
2014-Feb-10 Mon ### 2.24 ### 2.24 8,058 9,024 90.0 90.0 ###
2014-Feb-07 Fri ### 2.22 ### ### 6,148 6,824 ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 12,871 0 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 11,270 0 ### ### 0.0
2014-Feb-04 Tue 2.25 2.25 ### ### ### ### 0.0
2014-Feb-03 Mon 2.21 2.21 2.21 2.21 0 0.2
2014-Jan-31 Fri 2.21 2.21 2.21 2.21 0 0.2
2014-Jan-30 Thu 2.28 2.28 2.21 2.21 11.5 11.5 0.2
2014-Jan-29 Wed ### ### 2.28 2.28 8,442 9,623 ### ### 0.2
2014-Jan-28 Tue ### ### 2.29 ### 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### 2.25 ### 2.25 ### ### ###
2014-Jan-20 Mon 2.25 2.25 ### ### ### ### 0.0
2014-Jan-17 Fri 2.22 2.25 2.22 2.25 14,450 ### 82.3 82.3 ###
2014-Jan-16 Thu 2.25 2.25 2.22 2.22 ### ### 0.2
2014-Jan-15 Wed 2.25 ### 2.22 2.22 ### ### 0.2
2014-Jan-14 Tue 2.26 2.26 2.2 2.2 3,372 ### ### ### 0.2
2014-Jan-13 Mon 2.25 2.25 2.25 2.25 ### ### ###
2014-Jan-10 Fri ### ### 2.24 2.24 12.9 12.9 ###
2014-Jan-09 Thu 2.21 ### 2.21 ### ### ### 0.0
2014-Jan-08 Wed ### 2.25 ### 2.25 ### ### ###
2014-Jan-07 Tue ### ### ### ### 23,042 0 84.5 84.5 0.0
2014-Jan-06 Mon ### ### ### ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 5,186 0 24.3 24.3 0.0
2014-Jan-02 Thu ### ### ### ### 85.2 85.2 0.0
2013-Dec-31 Tue 2 ### 2 ### 89.1 89.1 0.0
2013-Dec-30 Mon ### ### ### ### 24,055 0 15.7 15.7 0.0
2013-Dec-27 Fri 2 ### ### ### ### ### 0.0
2013-Dec-24 Tue ### ### 2 2 9.7 9.7 0.1
2013-Dec-23 Mon 2 ### ### ### 8,550 0 82.3 82.3 0.0
2013-Dec-20 Fri ### 2 ### 2 7,777 7,777 ### ### 0.1
2013-Dec-19 Thu 2 2 ### 2 7,840 7,840 ### ### 0.1
2013-Dec-18 Wed 2 ### ### ### 35,148 0 89.2 89.2 0.0
2013-Dec-17 Tue ### ### 2 2 10,250 10,250 19.2 19.2 0.1
2013-Dec-16 Mon ### ### ### ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 12,344 0 90.6 90.6 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### 1.985 ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 1,453 0 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 2,687 0 24.1 24.1 0.0
2013-Dec-03 Tue ### ### ### ### 24.8 24.8 0.0
2013-Dec-02 Mon ### ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 26,378 0 75.3 75.3 0.0
2013-Nov-28 Thu ### ### ### ### 6.0 6.0 0.0
2013-Nov-27 Wed ### 2.2 ### 2.2 13,789 ### 89.6 89.6 0.2
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### 2.2 ### 2.2 6,787 ### ### ### 0.2
2013-Nov-22 Fri 2 ### 2 ### 94.3 94.3 0.0
2013-Nov-21 Thu ### ### 2 2 26.6 26.6 0.1
2013-Nov-20 Wed 2.24 2.24 ### ### 19,359 21,682 2.2 2.2 0.0
2013-Nov-19 Tue ### 2.29 ### ### 14,044 16,080 76.9 76.9 0.0
2013-Nov-18 Mon 2.2 2.2 ### ### ### ### 0.0
2013-Nov-15 Fri 2.2 2.2 2.2 2.2 8,048 ### 63.1 63.1 0.2
2013-Nov-14 Thu 2.2 2.2 2.2 2.2 9,450 ### 67.3 67.3 0.2
2013-Nov-13 Wed 2.2 2.2 ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 0 0.0
2013-Nov-08 Fri ### ### ### ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 28.5 28.5 0.0
2013-Nov-06 Wed 2.24 2.25 ### 2.25 5,457 ### ### ### ###
2013-Nov-05 Tue ### ### 2.24 2.24 15,821 ### ### ### ###
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri 2.28 2.28 2.26 2.27 6,270 ### 33.9 33.9 0.2
2013-Oct-31 Thu 2.28 2.28 2.28 2.28 ### ### 0.2
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### ### ### 15,586 0 80.7 80.7 0.0
2013-Oct-28 Mon ### ### ### ### 21,225 0 ### ### 0.0
2013-Oct-25 Fri ### ### 2.25 2.25 7.1 7.1 ###
2013-Oct-24 Thu 2.21 ### 2.21 ### ### ### 0.0
2013-Oct-23 Wed ### ### 2.21 2.21 13,621 15,051 8.8 8.8 0.2
2013-Oct-22 Tue ### ### ### ### 97.3 97.3 0.0
2013-Oct-21 Mon ### ### ### ### 92.4 92.4 0.0
2013-Oct-18 Fri ### ### ### 2 27,144 0 82.3 82.3 0.1
2013-Oct-17 Thu ### ### ### ### 16,788 0 76.3 76.3 0.0
2013-Oct-16 Wed 1.88 ### 1.87 ### 81.6 81.6 0.0
2013-Oct-15 Tue 1.86 1.89 1.85 1.89 ### ### ###
2013-Oct-14 Mon 1.89 1.89 1.875 1.89 5,687 ### ### ### ###
2013-Oct-11 Fri 1.88 1.89 ### 1.89 14,558 13,757 ### ### ###
2013-Oct-10 Thu 1.85 1.89 1.85 1.89 ### ### ###
2013-Oct-09 Wed 1.845 1.845 1.8 1.8 ### ### 0.1
2013-Oct-08 Tue ### 1.89 1.85 1.85 26.7 26.7 0.1
2013-Oct-07 Mon ### ### 1.87 1.87 ### ### ###
2013-Oct-04 Fri ### ### 1.87 ### 74.3 74.3 0.0
2013-Oct-03 Thu ### ### ### ### 71.2 71.2 0.0
2013-Oct-02 Wed ### ### 1.89 ### 76.4 76.4 0.0
2013-Oct-01 Tue ### ### 1.89 1.89 ### ### ###
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### 1.955 ### 73.5 73.5 0.0
2013-Sep-26 Thu ### ### ### ### 31,281 0 ### ### 0.0
2013-Sep-25 Wed 2 ### 2 ### ### ### 0.0
2013-Sep-24 Tue ### ### 2 ### 38,381 38,381 ### ### 0.0
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri ### ### ### ### 10,425 0 ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 91.3 91.3 0.0
2013-Sep-18 Wed ### ### ### ### 28,272 0 34.7 34.7 0.0
2013-Sep-17 Tue ### ### ### ### 16,121 0 ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 12,256 0 72.1 72.1 0.0
2013-Sep-13 Fri 2.22 2.22 ### ### 37,473 ### 2.7 2.7 0.0
2013-Sep-12 Thu 2.22 2.22 2.21 2.21 3,358 ### 28.3 28.3 0.2
2013-Sep-11 Wed ### 2.28 ### 2.28 ### ### 0.2
2013-Sep-10 Tue ### 2.21 ### 2.21 ### ### 0.2
2013-Sep-09 Mon ### ### ### ### 72.6 72.6 0.0
2013-Sep-06 Fri 2.25 2.25 2.22 2.22 ### ### 0.2
2013-Sep-05 Thu 2.22 2.22 2.22 2.22 250 555 74.7 74.7 0.2
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue 2.43 2.44 ### 2.4 ### ### ###
2013-Sep-02 Mon 2.4 2.45 2.4 2.43 ### ### ###
2013-Aug-30 Fri ### 2.45 ### 2.43 58,576 71,755 ### ### ###
2013-Aug-29 Thu 2.2 ### ### ### 50,526 0 ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 8,880 0 ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 89.9 89.9 0.0
2013-Aug-26 Mon ### ### ### ### ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 11,975 0 81.1 81.1 0.0
2013-Aug-22 Thu ### ### ### ### 0 0.0
2013-Aug-21 Wed ### ### 2 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### 2 ### ### 0.1
2013-Aug-19 Mon ### ### ### ### 19.1 19.1 0.0
2013-Aug-16 Fri ### ### ### ### 25.8 25.8 0.0
2013-Aug-15 Thu ### ### ### ### 50,775 0 89.9 89.9 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 4,782 0 ### ### 0.0
2013-Aug-12 Mon ### ### ### ### 76.5 76.5 0.0
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### 1.88 ### 10,949 ### 70.1 70.1 0.0
2013-Aug-07 Wed 1.89 ### 1.87 ### 84.3 84.3 0.0
2013-Aug-06 Tue ### ### 1.88 1.88 1,180 ### 18.3 18.3 0.1
2013-Aug-05 Mon 1.88 1.89 1.88 1.88 10,179 19,187 ### ### 0.1
2013-Aug-02 Fri ### ### 1.87 1.87 15,457 14,452 19.8 19.8 ###
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed 1.89 ### 1.89 ### 22,826 21,570 ### ### 0.0
2013-Jul-30 Tue ### 1.945 ### ### 9,640 9,374 23.4 23.4 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 18.5 18.5 0.0
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed 1.825 ### 1.825 ### 32,458 ### ### ### 0.0
2013-Jul-23 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2013-Jul-22 Mon 1.78 1.85 1.78 1.85 ### ### 0.1
2013-Jul-19 Fri 1.81 1.825 1.78 1.78 ### ### 0.1
2013-Jul-18 Thu 1.79 1.79 1.78 1.78 ### ### 0.1
2013-Jul-17 Wed 1.8 1.8 1.76 1.77 17,956 ### 15.9 15.9 ###
2013-Jul-16 Tue 1.74 1.8 1.74 1.8 ### ### 0.1
2013-Jul-15 Mon 1.73 1.75 1.725 1.73 24,621 42,778 72.9 72.9 ###
2013-Jul-12 Fri 1.75 1.75 1.73 1.73 11,879 ### 21.2 21.2 ###
2013-Jul-11 Thu 1.74 1.8 1.74 1.755 20,555 36,382 73.0 73.0 0.1
2013-Jul-10 Wed 1.73 1.73 1.7 1.73 75.2 75.2 ###
2013-Jul-09 Tue 1.85 1.85 1.73 1.73 70,129 ### 5.3 5.3 ###
2013-Jul-08 Mon 1.88 ### 1.88 1.88 71.9 71.9 0.1
2013-Jul-05 Fri 1.82 ### 1.78 1.88 ### ### 0.1
2013-Jul-04 Thu 1.89 1.89 1.88 1.88 ### ### 0.1
2013-Jul-03 Wed 1.78 1.78 1.78 1.78 ### ### 0.1
2013-Jul-02 Tue 1.74 1.8 1.74 1.8 19,283 ### ### ### 0.1
2013-Jul-01 Mon 1.74 1.75 1.74 1.75 2,971 5,184 ### ### 0.1
2013-Jun-28 Fri 1.78 1.78 1.7 1.73 22,920 39,880 ### ### ###
2013-Jun-27 Thu 1.71 1.75 ### 1.75 32,443 28,387 80.8 80.8 0.1
2013-Jun-26 Wed 1.75 1.75 ### 1.7 13.9 13.9 ###
2013-Jun-25 Tue 1.89 1.89 ### 1.74 7.6 7.6 0.1
2013-Jun-24 Mon 2 ### 1.88 1.89 ### ### ###
2013-Jun-21 Fri ### ### 2 ### ### ### 0.0
2013-Jun-20 Thu ### ### ### 2.2 8.7 8.7 0.2
2013-Jun-19 Wed 2.44 2.44 2.44 2.44 7,488 18,270 ### ### 0.2
2013-Jun-18 Tue 2.49 2.49 2.42 2.42 ### ### 0.2
2013-Jun-17 Mon 2.4 2.44 2.4 2.4 4,553 ### ### ### ###
2013-Jun-14 Fri ### ### ### ### 6,376 0 ### ### 0.0
2013-Jun-13 Thu 2.4 2.4 2.2 ### ### ### 0.0
2013-Jun-12 Wed 2.45 2.5 ### ### 36,823 46,028 11.6 11.6 0.0
2013-Jun-11 Tue ### 2.5 ### 2.5 ### ### 0.2
2013-Jun-07 Fri ### ### 2.2 2.2 ### ### 0.2
2013-Jun-06 Thu ### ### ### ### 3,640 0 30.2 30.2 0.0
2013-Jun-05 Wed 2.4 2.4 ### ### 10,875 13,050 13.1 13.1 0.0
2013-Jun-04 Tue ### ### ### ### 10,647 0 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri ### ### 2.2 ### 58,875 ### ### ### 0.0
2013-May-30 Thu 2.29 ### 2.2 ### 51,327 56,459 ### ### 0.0
2013-May-29 Wed 2.58 2.58 ### ### ### ### 0.0
2013-May-28 Tue 2.54 2.54 2.54 2.54 0 ###
2013-May-27 Mon ### ### 2.54 2.54 50,227 63,788 18.8 18.8 ###
2013-May-24 Fri 2.58 ### 2.56 ### 37,577 ### ### ### 0.0
2013-May-23 Thu ### ### 2.58 2.58 13,126 ### 41.7 41.7 0.2
2013-May-22 Wed ### ### 2.59 ### 35,953 46,559 ### ### 0.0
2013-May-21 Tue ### ### ### ### 23,043 0 ### ### 0.0
2013-May-20 Mon 2.56 2.7 2.56 ### 28,024 ### ### ### 0.0
2013-May-17 Fri ### ### 2.55 2.55 7.0 7.0 0.2
2013-May-16 Thu 2.75 2.75 ### ### 32,571 44,785 ### ### 0.0
2013-May-15 Wed 2.76 2.76 2.7 2.7 22.4 22.4 0.2
2013-May-14 Tue 2.76 2.77 2.76 2.76 71.4 71.4 0.2
2013-May-13 Mon 2.84 2.84 2.71 2.75 20,929 58,077 15.6 15.6 ###
2013-May-10 Fri 2.88 2.88 2.84 2.84 12,985 ### ### ### 0.2
2013-May-09 Thu 2.73 2.86 2.73 2.84 ### ### 0.2
2013-May-08 Wed 2.82 2.82 2.8 2.8 ### ### 0.2
2013-May-07 Tue 2.75 2.8 2.74 2.8 83.7 83.7 0.2
2013-May-06 Mon 2.7 2.75 2.7 2.75 11,675 ### 84.3 84.3 ###
2013-May-03 Fri ### 2.71 ### ### 26,178 35,471 ### ### 0.0
2013-May-02 Thu 2.81 2.81 ### ### 21,848 ### ### ### 0.0
2013-May-01 Wed 2.88 ### 2.82 2.82 ### ### ###
2013-Apr-30 Tue ### ### 2.88 2.88 17,881 25,748 25.9 25.9 0.2
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### 2.88 ### 4,881 7,028 69.1 69.1 0.0
2013-Apr-24 Wed ### ### ### ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### ### ### 17,840 0 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 16,142 0 ### ### 0.0
2013-Apr-19 Fri ### ### ### ### 26,087 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 16,583 0 ### ### 0.0
2013-Apr-17 Wed 3 3 ### ### 10,980 16,470 ### ### 0.0
2013-Apr-16 Tue 2.87 ### 2.83 ### 91.3 91.3 0.0
2013-Apr-15 Mon 2.87 2.87 2.85 2.87 21,987 62,882 82.2 82.2 ###
2013-Apr-12 Fri ### ### 2.85 2.85 11.3 11.3 ###
2013-Apr-11 Thu ### ### 2.83 ### 70.1 70.1 0.0
2013-Apr-10 Wed 2.86 2.88 2.86 2.88 8,320 23,878 ### ### 0.2
2013-Apr-09 Tue 2.8 2.82 2.8 2.82 16,123 ### 71.3 71.3 ###
2013-Apr-08 Mon 2.82 2.82 2.8 2.8 6,928 ### 27.0 27.0 0.2
2013-Apr-05 Fri 2.76 2.82 2.75 2.75 28.6 28.6 ###
2013-Apr-04 Thu 2.81 2.81 2.75 2.76 31.3 31.3 0.2
2013-Apr-03 Wed 2.84 2.84 2.81 2.81 31.7 31.7 ###
2013-Apr-02 Tue 2.8 2.84 2.8 2.84 27,685 78,071 ### ### 0.2
2013-Mar-28 Thu 2.78 2.79 2.76 2.79 20,553 ### ### ### ###
2013-Mar-27 Wed 2.77 2.85 2.77 2.78 18,250 51,282 73.7 73.7 0.2
2013-Mar-26 Tue 2.8 2.8 2.78 2.8 18,156 50,655 ### ### 0.2
2013-Mar-25 Mon 2.85 2.85 2.8 2.8 20.5 20.5 0.2
2013-Mar-22 Fri 2.81 2.81 2.8 2.8 ### ### 0.2
2013-Mar-21 Thu 2.85 2.89 2.8 2.8 9,652 27,459 ### ### 0.2
2013-Mar-20 Wed 2.78 2.8 2.78 2.8 ### ### 0.2
2013-Mar-19 Tue 2.8 2.8 2.78 2.78 31.1 31.1 0.2
2013-Mar-18 Mon 2.89 ### 2.8 2.8 ### ### 0.2
2013-Mar-15 Fri ### ### 2.81 2.89 10,221 ### 24.3 24.3 ###
2013-Mar-14 Thu 3 3 ### ### 7,070 ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 27,372 0 84.4 84.4 0.0
2013-Mar-11 Mon ### ### 2.81 2.88 55,457 ### 9.4 9.4 0.2
2013-Mar-08 Fri ### 3 ### ### 10,983 16,474 ### ### 0.0
2013-Mar-07 Thu ### ### ### 3 26.4 26.4 0.2
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue 3 ### ### 3 74.0 74.0 0.2
2013-Mar-04 Mon ### 3.2 ### ### 29,341 46,945 24.2 24.2 0.0
2013-Mar-01 Fri ### ### ### ### 0 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 5.4 5.4 0.0
2013-Feb-26 Tue ### ### ### ### 22.3 22.3 0.0
2013-Feb-25 Mon 3.44 3.44 ### ### 20.0 20.0 0.0
2013-Feb-22 Fri ### 3.42 ### 3.4 ### ### 0.2
2013-Feb-21 Thu 3.5 3.5 ### ### 51,647 90,382 20.2 20.2 0.0
2013-Feb-20 Wed 3.54 3.55 3.5 3.5 ### ### 0.3
2013-Feb-19 Tue 3.55 3.59 3.51 3.54 37,522 ### ### ### 0.3
2013-Feb-18 Mon 3.55 3.59 3.51 3.53 ### ### 0.3
2013-Feb-15 Fri ### ### 3.53 3.55 7,584 13,385 ### ### ###
2013-Feb-14 Thu ### ### 3.56 ### 34,281 61,020 78.4 78.4 0.0
2013-Feb-13 Wed ### ### 3.58 3.58 ### ### 0.3
2013-Feb-12 Tue ### ### 3.59 ### 15,441 ### ### ### 0.0
2013-Feb-11 Mon ### ### 3.59 ### 17,280 ### ### ### 0.0
2013-Feb-08 Fri 3.56 3.59 3.51 3.59 74.4 74.4 ###
2013-Feb-07 Thu 3.48 3.55 3.48 3.55 33,645 ### 84.6 84.6 ###
2013-Feb-06 Wed 3.44 3.46 3.44 3.45 69.7 69.7 ###
2013-Feb-05 Tue 3.44 3.45 3.41 3.41 ### ### ###
2013-Feb-04 Mon 3.43 3.44 3.42 3.44 33,486 114,856 79.4 79.4 0.2
2013-Feb-01 Fri 3.42 3.44 ### 3.43 18,324 ### ### ### 0.2
2013-Jan-31 Thu ### 3.42 ### 3.42 78.6 78.6 0.2
2013-Jan-30 Wed ### 3.44 ### ### ### ### 0.0
2013-Jan-29 Tue 3.4 3.4 ### ### ### ### 0.0
2013-Jan-25 Fri 3.4 3.44 ### 3.4 ### ### 0.2
2013-Jan-24 Thu 3.28 3.4 3.27 3.4 ### ### 0.2
2013-Jan-23 Wed ### 3.28 ### 3.28 33,857 55,525 93.2 93.2 0.2
2013-Jan-22 Tue ### ### ### ### 93,159 0 ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 54,151 0 87.1 87.1 0.0
2013-Jan-18 Fri ### ### ### ### 19.4 19.4 0.0
2013-Jan-17 Thu 3 ### ### ### 34,379 0 75.4 75.4 0.0
2013-Jan-16 Wed 3 ### ### ### 14,423 0 ### ### 0.0
2013-Jan-15 Tue 3 ### 3 3 73.5 73.5 0.2
2013-Jan-14 Mon ### ### ### ### 33,186 0 20.1 20.1 0.0
2013-Jan-11 Fri ### ### ### ### 27.6 27.6 0.0
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 11,025 0 ### ### 0.0
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon 3 ### ### ### 15,646 0 29.6 29.6 0.0
2013-Jan-04 Fri ### ### 3 ### 39,654 59,481 15.3 15.3 0.0
2013-Jan-03 Thu ### ### ### ### 37,774 0 95.2 95.2 0.0
2013-Jan-02 Wed 2.77 ### 2.77 ### ### ### 0.0
2012-Dec-31 Mon 2.75 2.76 2.75 2.76 3,578 9,857 73.7 73.7 0.2
2012-Dec-28 Fri 2.74 2.77 2.74 2.77 79.1 79.1 0.2
2012-Dec-27 Thu ### 2.7 ### 2.7 54,747 ### 69.4 69.4 0.2
2012-Dec-24 Mon ### ### ### ### 85.0 85.0 0.0
2012-Dec-21 Fri ### ### ### ### 35,123 0 ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 2,973 0 70.2 70.2 0.0
2012-Dec-19 Wed ### ### 2.55 ### 20,220 25,780 ### ### 0.0
2012-Dec-18 Tue 2.59 ### 2.56 ### 81.6 81.6 0.0
2012-Dec-17 Mon ### ### 2.52 2.59 37,150 ### 20.8 20.8 0.2
2012-Dec-14 Fri 2.7 2.77 ### ### 13.4 13.4 0.0
2012-Dec-13 Thu ### 2.7 ### 2.7 91.3 91.3 0.2
2012-Dec-12 Wed ### 2.8 ### ### 61,858 ### 17.4 17.4 0.0
2012-Dec-11 Tue 2.79 2.8 ### ### 17,750 24,850 4.8 4.8 0.0
2012-Dec-10 Mon 2.85 2.85 2.79 2.79 ### ### ###
2012-Dec-07 Fri ### 2.8 ### 2.78 24,282 ### ### ### 0.2
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed 2.53 ### 2.53 ### 88.1 88.1 0.0
2012-Dec-04 Tue ### ### 2.52 2.52 ### ### ###
2012-Dec-03 Mon 2.59 ### 2.51 ### 8,554 ### 76.3 76.3 0.0
2012-Nov-30 Fri ### ### 2.58 2.58 ### ### 0.2
2012-Nov-29 Thu 2.7 2.7 ### ### ### ### 0.0
2012-Nov-28 Wed 2.73 2.73 ### 2.7 25.6 25.6 0.2
2012-Nov-27 Tue 2.75 2.75 2.71 2.73 ### ### ###
2012-Nov-26 Mon 2.82 2.82 ### 2.7 66,182 ### 10.2 10.2 0.2
2012-Nov-23 Fri 2.85 2.85 2.81 2.81 11,778 ### ### ### ###
2012-Nov-22 Thu ### ### 2.85 2.85 54,188 ### ### ### ###
2012-Nov-21 Wed ### ### ### ### 5,842 0 85.6 85.6 0.0
2012-Nov-20 Tue ### ### ### ### 4,380 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 10,458 0 84.4 84.4 0.0
2012-Nov-15 Thu ### ### ### 3 16,128 0 ### ### 0.2
2012-Nov-14 Wed ### ### ### ### 23.8 23.8 0.0
2012-Nov-13 Tue ### ### ### ### 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 77.0 77.0 0.0
2012-Nov-06 Tue ### ### ### ### 4,757 0 69.5 69.5 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 3.2 3.2 ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 15,080 0 92.5 92.5 0.0
2012-Oct-31 Wed ### ### ### ### 33,823 0 ### ### 0.0
2012-Oct-30 Tue 3 ### 3 ### ### ### 0.0
2012-Oct-29 Mon ### 3 ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 24,979 0 ### ### 0.0
2012-Oct-25 Thu ### ### 3 ### 19,243 ### 72.6 72.6 0.0
2012-Oct-24 Wed ### ### ### ### 89.0 89.0 0.0
2012-Oct-23 Tue ### 3 ### 3 76.3 76.3 0.2
2012-Oct-22 Mon 2.88 ### 2.88 ### 48,456 69,776 ### ### 0.0
2012-Oct-19 Fri 2.84 2.86 2.83 2.86 37,222 ### ### ### 0.2
2012-Oct-18 Thu 2.85 2.87 2.84 2.84 25,082 ### ### ### 0.2
2012-Oct-17 Wed 2.82 ### 2.82 2.85 77.8 77.8 ###
2012-Oct-16 Tue 2.84 2.89 2.83 2.86 12,071 34,523 79.2 79.2 0.2
2012-Oct-15 Mon 2.83 ### 2.82 2.83 73.6 73.6 0.2
2012-Oct-12 Fri 2.84 ### 2.83 ### 9,954 14,084 ### ### 0.0
2012-Oct-11 Thu ### ### 2.83 2.84 ### ### 0.2
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue 2.82 ### 2.81 2.89 ### ### ###
2012-Oct-08 Mon 2.81 2.82 2.81 2.82 12,080 ### ### ### ###
2012-Oct-05 Fri 2.82 2.82 2.8 2.82 61.8 61.8 ###
2012-Oct-04 Thu ### ### 2.8 2.85 16.5 16.5 ###
2012-Oct-03 Wed ### ### 2.85 ### ### ### 0.0
2012-Oct-02 Tue ### ### 3 3 25,022 ### 20.3 20.3 0.2
2012-Oct-01 Mon ### ### 3 3 21.3 21.3 0.2
2012-Sep-28 Fri ### ### ### ### 67,156 0 15.8 15.8 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 18,623 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 3,940 0 ### ### 0.0
2012-Sep-21 Fri ### 3.21 ### ### 2,472 ### ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 3,327 0 72.0 72.0 0.0
2012-Sep-19 Wed 3.2 3.21 ### ### 16.3 16.3 0.0
2012-Sep-18 Tue ### ### ### ### 16,142 0 ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 83.1 83.1 0.0
2012-Sep-14 Fri 3.2 3.2 ### ### 28,641 45,825 ### ### 0.0
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 22,653 0 ### ### 0.0
2012-Sep-10 Mon ### ### 3 ### 12,879 ### ### ### 0.0
2012-Sep-07 Fri ### ### 3 3 31.4 31.4 0.2
2012-Sep-06 Thu ### ### 3 3 27,727 ### 11.6 11.6 0.2
2012-Sep-05 Wed ### ### ### ### 24.8 24.8 0.0
2012-Sep-04 Tue 3.29 ### 3.27 3.27 68,646 ### 31.7 31.7 ###
2012-Sep-03 Mon ### 3.4 3.27 3.27 25.3 25.3 ###
2012-Aug-31 Fri 3.5 3.5 3.29 3.4 15.8 15.8 0.2
2012-Aug-30 Thu 3.55 3.55 3.5 3.5 ### ### 0.3
2012-Aug-29 Wed 3.44 3.49 3.44 3.49 84.3 84.3 ###
2012-Aug-28 Tue 3.55 3.55 3.27 ### 46,986 160,222 ### ### 0.0
2012-Aug-27 Mon 3.54 ### 3.54 ### 86.2 86.2 0.0
2012-Aug-24 Fri ### ### 3.54 3.54 ### ### 0.3
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed 3.7 3.7 ### ### 14.3 14.3 0.0
2012-Aug-21 Tue 3.7 3.7 ### 3.7 ### ### 0.3
2012-Aug-20 Mon 3.7 3.7 3.7 3.7 0 0.3
2012-Aug-17 Fri ### 3.7 ### 3.7 17,584 ### ### ### 0.3
2012-Aug-16 Thu ### ### ### ### ### ### 0.0
2012-Aug-15 Wed ### 3.7 ### 3.7 24,657 ### ### ### 0.3
2012-Aug-14 Tue ### ### ### ### 1,625 0 73.3 73.3 0.0
2012-Aug-13 Mon 3.7 3.7 3.59 ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 19,652 0 15.0 15.0 0.0
2012-Aug-08 Wed 3.58 ### 3.58 ### 3,142 5,624 85.5 85.5 0.0
2012-Aug-07 Tue ### ### 3.56 ### 10,321 18,371 23.0 23.0 0.0
2012-Aug-06 Mon ### ### ### ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### 19.1 19.1 0.0
2012-Aug-02 Thu 3.73 3.73 3.73 3.73 65.3 65.3 ###
2012-Aug-01 Wed 3.71 3.73 3.7 3.73 80.4 80.4 ###
2012-Jul-30 Mon 3.79 3.79 3.75 3.75 ### ### 0.3
2012-Jul-27 Fri ### 3.79 ### 3.79 ### ### ###
2012-Jul-26 Thu 3.7 3.7 3.7 3.7 69.8 69.8 0.3
2012-Jul-25 Wed 3.58 3.7 3.58 3.7 ### ### 0.3
2012-Jul-24 Tue 3.56 ### 3.56 ### ### ### 0.0
2012-Jul-23 Mon ### ### 3.52 3.52 ### ### ###
2012-Jul-20 Fri ### 3.7 ### ### ### ### 0.0
2012-Jul-19 Thu ### 3.7 ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 30.1 30.1 0.0
2012-Jul-17 Tue ### ### 3.51 ### 15,143 26,575 ### ### 0.0
2012-Jul-13 Fri 3.75 3.78 3.7 3.7 16.0 16.0 0.3
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 3.0 3.0 0.0
2012-Jul-10 Tue 3.71 3.71 3.51 3.51 19,827 71,575 6.9 6.9 ###
2012-Jul-09 Mon ### ### ### ### 36.2 36.2 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue 3.51 3.59 3.51 3.59 7,346 26,078 ### ### ###
2012-Jul-02 Mon 3.4 3.48 3.4 3.48 25,848 ### 86.3 86.3 0.2
2012-Jun-29 Fri ### ### ### ### 15,873 0 ### ### 0.0
2012-Jun-28 Thu 3.24 ### 3.24 ### 6,380 ### 84.0 84.0 0.0
2012-Jun-27 Wed 3.22 3.22 3.22 3.22 1,228 3,954 ### ### 0.2
2012-Jun-26 Tue ### ### ### 3.2 25,054 0 17.2 17.2 0.2
2012-Jun-25 Mon ### ### 3.29 ### 22,580 37,144 ### ### 0.0
2012-Jun-22 Fri ### 3.4 ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### 3.4 ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 76.4 76.4 0.0
2012-Jun-19 Tue ### 3.4 ### ### ### ### 0.0
2012-Jun-18 Mon 3.42 3.45 3.4 3.4 ### ### 0.2
2012-Jun-15 Fri ### 3.42 ### 3.42 13,583 23,226 78.0 78.0 0.2
2012-Jun-14 Thu 3.45 3.45 ### ### ### ### 0.0
2012-Jun-13 Wed ### 3.45 ### 3.45 6,089 ### 87.2 87.2 ###
2012-Jun-12 Tue ### ### ### ### 80.4 80.4 0.0
2012-Jun-08 Fri ### ### ### ### 83.7 83.7 0.0
2012-Jun-07 Thu ### ### ### ### 10,357 0 25.1 25.1 0.0
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 9,541 0 67.5 67.5 0.0
2012-Jun-04 Mon ### 3.4 3.28 ### 30.1 30.1 0.0
2012-Jun-01 Fri ### 3.43 ### ### 32.5 32.5 0.0
2012-May-31 Thu 3.41 3.41 ### 3.4 ### ### 0.2
2012-May-30 Wed 3.52 3.53 3.43 3.43 16.1 16.1 0.2
2012-May-29 Tue 3.45 3.5 3.45 3.5 18,650 ### ### ### 0.3
2012-May-28 Mon 3.44 3.44 3.42 3.43 10,157 ### 23.0 23.0 0.2
2012-May-25 Fri 3.51 3.51 3.45 3.45 18.7 18.7 ###
2012-May-24 Thu 3.48 3.5 3.44 3.48 76.8 76.8 0.2
2012-May-23 Wed ### ### 3.5 3.5 14,448 25,284 17.7 17.7 0.3
2012-May-22 Tue 3.51 3.59 3.51 3.59 ### ### ###
2012-May-21 Mon 3.5 3.51 3.4 3.48 28.5 28.5 0.2
2012-May-18 Fri ### ### 3.55 3.55 ### ### ###
2012-May-17 Thu ### ### ### ### 3,378 0 79.7 79.7 0.0
2012-May-16 Wed ### ### 3.57 ### 21,083 ### ### ### 0.0
2012-May-15 Tue ### ### ### ### 86.5 86.5 0.0
2012-May-14 Mon 3.7 3.8 ### ### 17.7 17.7 0.0
2012-May-11 Fri 3.78 3.8 ### 3.7 ### ### 0.3
2012-May-10 Thu 3.8 3.8 3.72 3.72 7,555 ### ### ### 0.3
2012-May-09 Wed ### ### 3.7 3.8 ### ### ###
2012-May-08 Tue 3.89 ### 3.87 ### 3,452 6,679 ### ### 0.0
2012-May-07 Mon ### ### 3.8 3.8 25.8 25.8 ###
2012-May-04 Fri ### ### ### ### 79.3 79.3 0.0
2012-May-03 Thu 4 ### ### ### 48,147 0 ### ### 0.0
2012-May-02 Wed ### 4.2 ### ### 14.5 14.5 0.0
2012-May-01 Tue ### ### ### ### 69.5 69.5 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 48,376 0 ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 10,180 0 79.6 79.6 0.0
2012-Apr-24 Tue ### ### ### ### 8,550 0 ### ### 0.0
2012-Apr-23 Mon 4 ### 4 ### ### ### 0.0
2012-Apr-20 Fri 4 4 ### ### 5,250 ### 24.8 24.8 0.0
2012-Apr-19 Thu ### 4 ### 4 12,220 24,440 ### ### 0.3
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue 3.86 3.89 3.86 3.89 81.4 81.4 0.3
2012-Apr-16 Mon 3.85 3.85 3.85 3.85 2,326 8,955 ### ### 0.3
2012-Apr-13 Fri ### ### 3.85 3.87 7,374 ### 9.0 9.0 ###
2012-Apr-12 Thu 3.85 4 3.85 4 ### ### 0.3
2012-Apr-11 Wed 3.85 3.87 3.84 3.84 12,479 ### ### ### 0.3
2012-Apr-10 Tue 3.83 3.85 3.83 3.85 9,527 36,583 81.3 81.3 0.3
2012-Apr-05 Thu 3.84 3.85 3.84 3.85 70.9 70.9 0.3
2012-Apr-04 Wed 3.84 3.85 3.8 3.85 ### ### 0.3
2012-Apr-03 Tue 3.85 3.85 3.82 3.84 9,977 ### 30.0 30.0 0.3
2012-Apr-02 Mon 3.76 3.85 3.76 3.85 8,942 34,024 88.7 88.7 0.3
2012-Mar-30 Fri 3.75 3.79 3.75 3.75 12,649 47,686 66.9 66.9 0.3
2012-Mar-29 Thu 3.77 3.79 3.75 3.75 30.1 30.1 0.3
2012-Mar-28 Wed ### 3.75 ### 3.75 84.9 84.9 0.3
2012-Mar-27 Tue 3.77 3.77 ### ### ### ### 0.0
2012-Mar-26 Mon 3.77 3.77 3.75 3.75 ### ### 0.3
2012-Mar-23 Fri 3.75 3.77 3.74 3.75 16,155 ### 68.2 68.2 0.3
2012-Mar-22 Thu 3.79 3.79 3.75 3.78 ### ### 0.3
2012-Mar-21 Wed 3.85 3.85 3.78 3.78 15.4 15.4 0.3
2012-Mar-20 Tue ### ### ### ### 10,451 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 8,885 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 16,182 0 ### ### 0.0
2012-Mar-15 Thu 3.83 ### 3.83 ### 13,278 25,427 95.2 95.2 0.0
2012-Mar-14 Wed 3.78 3.82 3.78 3.8 72.4 72.4 ###
2012-Mar-13 Tue 3.8 3.81 3.78 3.78 23.9 23.9 0.3
2012-Mar-12 Mon 3.81 3.85 3.81 3.81 ### ### 0.3
2012-Mar-09 Fri 3.81 3.81 3.81 3.81 6,943 26,452 ### ### 0.3
2012-Mar-08 Thu 3.85 3.85 3.8 3.8 12,350 ### ### ### ###
2012-Mar-07 Wed 3.85 ### 3.8 3.8 25.3 25.3 ###
2012-Mar-06 Tue ### ### 3.87 3.87 14,082 27,248 ### ### ###
2012-Mar-05 Mon ### ### ### ### 80.3 80.3 0.0
2012-Mar-02 Fri ### ### 3.86 ### 5,380 10,383 ### ### 0.0
2012-Mar-01 Thu ### ### 3.86 ### 77.7 77.7 0.0
2012-Feb-29 Wed ### 4 ### ### 8,376 16,752 ### ### 0.0
2012-Feb-28 Tue ### ### ### ### ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 29,854 0 ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 69.2 69.2 0.0
2012-Feb-23 Thu 4.22 ### ### 4.2 36,789 0 27.8 27.8 ###
2012-Feb-22 Wed 4.22 4.25 4.22 4.22 ### ### ###
2012-Feb-21 Tue 4.23 ### 4.23 4.24 4,472 9,458 ### ### 0.3
2012-Feb-20 Mon ### 4.23 ### 4.2 22,679 ### 72.3 72.3 ###
2012-Feb-17 Fri 4.21 4.21 ### ### 16.5 16.5 0.0
2012-Feb-16 Thu ### 4.2 ### ### ### ### 0.0
2012-Feb-15 Wed ### 4.23 ### ### ### ### 0.0
2012-Feb-14 Tue 4.25 4.28 4.2 4.2 ### ### ###
2012-Feb-13 Mon 4.2 4.25 ### 4.25 79.7 79.7 ###
2012-Feb-10 Fri ### ### ### 4.2 ### ### ###
2012-Feb-09 Thu ### 4.43 ### 4.4 71.3 71.3 0.3
2012-Feb-08 Wed ### 4.4 ### ### 4,728 ### ### ### 0.0
2012-Feb-07 Tue 4.23 4.4 4.23 4.4 ### ### 0.3
2012-Feb-06 Mon ### 4.23 ### 4.23 80.9 80.9 0.3
2012-Feb-03 Fri ### ### ### ### 76.2 76.2 0.0
2012-Feb-02 Thu ### ### ### ### 69.2 69.2 0.0
2012-Feb-01 Wed ### ### ### ### 17,380 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 745 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri 4 ### 4 ### 21,322 42,644 ### ### 0.0
2012-Jan-25 Wed ### ### ### ### 14,279 0 13.3 13.3 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### 4 4 35,159 ### 20.3 20.3 0.3
2012-Jan-20 Fri 4 4 ### ### 17,477 34,954 ### ### 0.0
2012-Jan-19 Thu 4 ### ### ### 18,054 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 12.8 12.8 0.0
2012-Jan-17 Tue ### ### ### ### 1,455 0 ### ### 0.0
2012-Jan-16 Mon ### ### 4 ### 16,974 33,948 ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 22,087 0 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 12,125 0 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### 11,285 0 ### ### 0.0
2012-Jan-06 Fri ### ### 4 4 13,454 ### 21.1 21.1 0.3
2012-Jan-05 Thu ### ### ### ### 77.3 77.3 0.0
2012-Jan-04 Wed 4 ### 4 4 18,056 ### ### ### 0.3
2012-Jan-03 Tue ### 4 3.85 4 88.5 88.5 0.3
2011-Dec-30 Fri 3.8 3.83 3.8 3.83 78.1 78.1 ###
2011-Dec-29 Thu 3.77 3.77 3.77 3.77 75.4 75.4 ###
2011-Dec-28 Wed ### 3.7 ### 3.7 5,622 ### 85.9 85.9 0.3
2011-Dec-23 Fri 3.7 3.7 ### ### ### ### 0.0
2011-Dec-22 Thu 3.71 3.71 3.7 3.7 19,553 72,443 ### ### 0.3
2011-Dec-21 Wed 3.74 3.78 3.7 3.75 19,254 ### 69.3 69.3 0.3
2011-Dec-20 Tue 3.72 3.8 3.72 3.75 ### ### 0.3
2011-Dec-19 Mon 3.81 3.84 3.7 3.7 33.5 33.5 0.3
2011-Dec-16 Fri 3.85 ### 3.84 ### ### ### 0.0
2011-Dec-15 Thu ### ### 3.82 ### ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 18.8 18.8 0.0
2011-Dec-13 Tue 4 4 4 4 4,250 ### ### ### 0.3
2011-Dec-12 Mon ### ### ### 4 86.9 86.9 0.3
2011-Dec-09 Fri ### ### ### ### 16,750 0 77.9 77.9 0.0
2011-Dec-08 Thu ### 4 ### ### 37,222 74,444 ### ### 0.0
2011-Dec-07 Wed 4 ### ### ### 21.2 21.2 0.0
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon ### ### 4 ### 17,958 ### 68.1 68.1 0.0
2011-Dec-02 Fri ### ### ### ### 13.4 13.4 0.0
2011-Dec-01 Thu ### ### ### ### 58,120 0 75.8 75.8 0.0
2011-Nov-30 Wed ### ### 4 ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 28.6 28.6 0.0
2011-Nov-28 Mon ### ### ### ### ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 4.25 4.25 4 4 66,544 ### 5.1 5.1 0.3
2011-Nov-23 Wed ### ### 4.22 4.23 31,129 65,682 25.1 25.1 0.3
2011-Nov-22 Tue ### ### ### ### 77.8 77.8 0.0
2011-Nov-21 Mon ### ### ### ### 15,259 0 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 17,426 0 76.4 76.4 0.0
2011-Nov-17 Thu 4.26 ### 4.26 ### 27,272 58,089 76.9 76.9 0.0
2011-Nov-16 Wed ### ### 4.22 ### 80.4 80.4 0.0
2011-Nov-15 Tue 4.2 4.29 4.2 4.25 ### ### ###
2011-Nov-14 Mon 4.27 4.28 4.2 4.22 6,876 29,154 ### ### ###
2011-Nov-11 Fri 4.28 4.29 4.2 4.2 ### ### ###
2011-Nov-10 Thu ### ### 4.28 4.28 26.9 26.9 0.3
2011-Nov-09 Wed ### 4.4 ### ### 21.3 21.3 0.0
2011-Nov-08 Tue ### 4.4 ### 4.4 6,875 15,125 77.3 77.3 0.3
2011-Nov-07 Mon 4.4 4.42 ### ### 18,275 40,387 22.8 22.8 0.0
2011-Nov-04 Fri ### 4.4 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.28 ### 80.6 80.6 0.0
2011-Nov-02 Wed ### ### 4.25 4.25 ### ### ###
2011-Nov-01 Tue ### ### ### ### 22,150 0 32.4 32.4 0.0
2011-Oct-31 Mon 4.4 4.4 ### 4.4 22,925 ### 76.9 76.9 0.3
2011-Oct-28 Fri 4.41 ### ### ### 21.6 21.6 0.0
2011-Oct-27 Thu 4.25 ### 4.24 ### 67.6 67.6 0.0
2011-Oct-26 Wed 4.2 4.25 ### 4.25 75.0 75.0 ###
2011-Oct-25 Tue ### 4.27 ### ### 36.2 36.2 0.0
2011-Oct-24 Mon ### ### 4.2 4.2 21,320 44,772 10.4 10.4 ###
2011-Oct-21 Fri ### 4.4 4.21 4.21 10,751 46,283 17.6 17.6 ###
2011-Oct-20 Thu 4.27 4.29 4.2 4.29 23,783 100,958 82.2 82.2 ###
2011-Oct-19 Wed 4.25 ### 4.2 4.27 ### ### ###
2011-Oct-18 Tue ### ### ### 4.23 15,857 0 25.1 25.1 0.3
2011-Oct-17 Mon 4.4 4.5 4.25 4.27 12.1 12.1 ###
2011-Oct-14 Fri ### 4.4 ### 4.4 79.3 79.3 0.3
2011-Oct-13 Thu ### ### ### ### 72.4 72.4 0.0
2011-Oct-12 Wed ### ### 4.2 ### 8,183 17,184 ### ### 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### 4.2 4.2 ### ### ###
2011-Oct-07 Fri ### ### 4.25 ### 7,547 ### 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### 12,044 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### 4 72.1 72.1 0.3
2011-Oct-04 Tue 4 ### ### ### 20,045 0 27.3 27.3 0.0
2011-Oct-03 Mon ### ### ### ### 14,456 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### 4 36,540 0 ### ### 0.3
2011-Sep-29 Thu ### ### 4 ### ### ### 0.0
2011-Sep-28 Wed ### ### 4 ### ### ### 0.0
2011-Sep-27 Tue ### ### 4 ### 57,088 114,176 ### ### 0.0
2011-Sep-26 Mon ### ### 3.89 ### 48.2 48.2 0.0
2011-Sep-23 Fri 4.2 4.25 ### ### 34,447 ### ### ### 0.0
2011-Sep-22 Thu 4.29 4.29 4.21 4.21 33.4 33.4 ###
2011-Sep-21 Wed 4.21 4.29 4.21 4.29 1,945 ### 85.5 85.5 ###
2011-Sep-20 Tue 4.28 4.28 4.2 4.21 6,545 27,750 26.4 26.4 ###
2011-Sep-19 Mon ### ### ### ### 3,949 0 ### ### 0.0
2011-Sep-16 Fri ### 4.5 4.26 ### 27,771 ### ### ### 0.0
2011-Sep-15 Thu 4.4 4.45 4.4 4.44 11,020 ### 82.1 82.1 0.3
2011-Sep-14 Wed 4.4 4.4 4.4 4.4 0 0.3
2011-Sep-13 Tue 4.4 4.43 4.4 4.4 ### ### 0.3
2011-Sep-12 Mon 4.5 4.5 ### ### 11,728 26,388 ### ### 0.0
2011-Sep-09 Fri 4.5 4.5 4.5 4.5 63.1 63.1 ###
2011-Sep-08 Thu 4.51 4.55 4.5 4.5 36.0 36.0 ###
2011-Sep-07 Wed 4.4 4.52 ### 4.5 80.8 80.8 ###
2011-Sep-06 Tue ### 4.7 ### 4.7 81.3 81.3 0.3
2011-Sep-05 Mon ### ### 4.59 ### 79.9 79.9 0.0
2011-Sep-02 Fri ### ### 4.59 ### 34,859 ### 28.9 28.9 0.0
2011-Sep-01 Thu ### ### ### ### 40,044 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 22,956 0 ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 83.8 83.8 0.0
2011-Aug-29 Mon 4.59 ### 4.59 4.59 8,348 19,158 60.4 60.4 0.3
2011-Aug-26 Fri 4.56 ### 4.48 4.56 70.4 70.4 0.3
2011-Aug-25 Thu 4.8 4.8 4.59 ### 42,555 ### ### ### 0.0
2011-Aug-24 Wed 4.82 4.84 4.75 4.82 54,620 ### 78.0 78.0 0.3
2011-Aug-23 Tue 4.84 ### 4.8 ### 74.3 74.3 0.0
2011-Aug-22 Mon ### ### 4.8 4.8 ### ### 0.3
2011-Aug-19 Fri ### ### ### ### 5,386 0 20.4 20.4 0.0
2011-Aug-18 Thu ### ### 5 ### 5,443 ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### 15,174 0 16.5 16.5 0.0
2011-Aug-16 Tue ### 5.2 ### 5.2 77.4 77.4 ###
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### 5.2 ### 5.2 18,682 48,573 ### ### ###
2011-Aug-11 Thu ### ### 4.8 ### 17,052 40,924 ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 23,459 0 91.5 91.5 0.0
2011-Aug-09 Tue 4.5 4.5 ### 4.44 61,427 ### ### ### 0.3
2011-Aug-08 Mon 4.55 4.75 4.55 4.7 19,275 89,628 88.5 88.5 0.3
2011-Aug-05 Fri ### ### 4.72 4.75 46,221 109,081 14.8 14.8 ###
2011-Aug-04 Thu ### 5.2 ### 5.2 4,326 11,247 86.0 86.0 ###
2011-Aug-03 Wed 5.2 5.2 ### ### 18,689 ### 33.1 33.1 0.0
2011-Aug-02 Tue 5.23 5.25 5.2 5.2 ### ### ###
2011-Aug-01 Mon ### 5.22 ### 5.22 9,574 24,988 67.0 67.0 0.4
2011-Jul-29 Fri 5.2 5.2 ### ### 33.7 33.7 0.0
2011-Jul-28 Thu 5.26 5.26 5.23 5.23 ### ### ###
2011-Jul-27 Wed 5.26 5.28 5.26 5.26 ### ### 0.4
2011-Jul-26 Tue ### ### ### ### ### ### 0.0
2011-Jul-25 Mon 5.29 ### 5.25 5.28 18,023 ### 46.8 46.8 0.4
2011-Jul-22 Fri 5.2 5.28 5.2 5.28 2,757 14,446 ### ### 0.4
2011-Jul-21 Thu 5.23 5.27 ### ### ### ### 0.0
2011-Jul-20 Wed 5.2 5.29 5.2 5.29 7,750 40,648 79.0 79.0 0.4
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### 5.2 ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 0 0.0
2011-Jul-14 Thu 5.25 5.25 ### ### ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 26.6 26.6 0.0
2011-Jul-12 Tue 5.48 5.49 ### ### 11,929 32,745 ### ### 0.0
2011-Jul-11 Mon 5.42 5.5 5.41 5.45 80.7 80.7 ###
2011-Jul-08 Fri 5.45 5.45 5.4 5.4 10,986 ### ### ### 0.4
2011-Jul-07 Thu 5.4 5.45 5.4 5.45 4,348 23,587 ### ### ###
2011-Jul-06 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2011-Jul-05 Tue 5.4 5.4 ### 5.4 74.8 74.8 0.4
2011-Jul-04 Mon ### 5.4 ### ### ### ### 0.0
2011-Jul-01 Fri ### ### 5.29 5.29 12,685 33,551 16.5 16.5 0.4
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 27.1 27.1 0.0
2011-Jun-28 Tue ### 5.24 ### ### 21,552 ### 28.5 28.5 0.0
2011-Jun-27 Mon 5.2 5.2 ### ### 31.5 31.5 0.0
2011-Jun-24 Fri ### ### ### 5.25 ### ### 0.4
2011-Jun-23 Thu 5.2 ### 5.2 ### 2,755 ### 85.3 85.3 0.0
2011-Jun-22 Wed ### ### ### ### 11,650 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 7,650 0 89.7 89.7 0.0
2011-Jun-20 Mon 5.24 5.4 ### 5.2 37,328 100,785 ### ### ###
2011-Jun-17 Fri ### 5.25 ### 5.25 9,787 ### 92.4 92.4 0.4
2011-Jun-16 Thu 5.26 5.26 ### ### ### ### 0.0
2011-Jun-15 Wed ### ### 5.28 5.28 ### ### 0.4
2011-Jun-14 Tue ### ### 5.28 5.28 31.4 31.4 0.4
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed 5.4 5.4 5.23 ### ### ### 0.0
2011-Jun-07 Tue 5.4 5.4 5.4 5.4 75.7 75.7 0.4
2011-Jun-06 Mon 5.4 5.4 ### ### 7,950 ### ### ### 0.0
2011-Jun-03 Fri 5.54 5.55 5.5 5.55 6,380 35,249 ### ### ###
2011-Jun-02 Thu 5.49 5.57 ### 5.57 20,126 56,050 ### ### 0.4
2011-Jun-01 Wed 5.53 5.53 5.5 5.5 8,547 ### 30.5 30.5 0.4
2011-May-31 Tue 5.5 5.53 5.5 5.5 ### ### 0.4
2011-May-30 Mon 5.49 5.49 5.46 5.49 72.5 72.5 0.4
2011-May-27 Fri 5.4 5.49 ### ### ### ### 0.0
2011-May-26 Thu 5.4 5.45 ### 5.4 ### ### 0.4
2011-May-25 Wed ### 5.4 ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 13,745 0 ### ### 0.0
2011-May-23 Mon ### ### ### ### 85.1 85.1 0.0
2011-May-20 Fri 5.45 5.45 ### ### 6,182 16,845 ### ### 0.0
2011-May-19 Thu 5.42 5.45 5.42 5.42 ### ### 0.4
2011-May-18 Wed 5.43 5.43 5.43 5.43 777 ### ### ### 0.4
2011-May-17 Tue 5.5 5.5 5.43 5.45 15,578 ### ### ### ###
2011-May-16 Mon 5.57 5.59 5.55 5.59 ### ### ###
2011-May-13 Fri 5.58 5.58 5.57 5.57 34.6 34.6 0.4
2011-May-12 Thu ### ### ### ### 355 0 75.6 75.6 0.0
2011-May-11 Wed ### ### ### ### 2,678 0 68.4 68.4 0.0
2011-May-10 Tue 5.59 ### 5.49 ### 15,343 ### ### ### 0.0
2011-May-09 Mon 5.52 ### 5.49 5.49 3,478 9,547 27.3 27.3 0.4
2011-May-06 Fri ### ### 5.52 5.54 19.8 19.8 0.4
2011-May-05 Thu ### 5.7 ### ### 64.4 64.4 0.0
2011-May-04 Wed ### ### ### ### 0 0.0
2011-May-03 Tue 5.58 ### 5.45 ### 13,047 35,553 ### ### 0.0
2011-May-02 Mon 5.7 5.7 5.52 5.52 6,780 ### 20.6 20.6 0.4
2011-Apr-29 Fri 5.7 5.75 ### 5.75 ### ### ###
2011-Apr-28 Thu 5.8 5.8 ### 5.7 ### ### 0.4
2011-Apr-27 Wed 5.83 5.85 5.81 5.84 81.3 81.3 0.4
2011-Apr-21 Thu 5.8 5.82 5.77 5.82 5,846 33,877 ### ### 0.4
2011-Apr-20 Wed ### 5.7 ### ### ### ### 0.0
2011-Apr-19 Tue 5.8 5.8 5.72 5.72 2,153 ### 32.9 32.9 0.4
2011-Apr-18 Mon 5.79 5.85 5.74 5.85 ### ### 0.4
2011-Apr-15 Fri 5.79 5.79 5.79 5.79 ### ### ###
2011-Apr-14 Thu 5.74 5.78 5.74 5.78 3,140 18,086 ### ### 0.4
2011-Apr-13 Wed 5.71 5.75 5.7 5.75 2,380 13,625 ### ### ###
2011-Apr-12 Tue 5.72 5.73 5.7 5.7 49.4 49.4 0.4
2011-Apr-11 Mon 5.75 5.79 5.7 5.71 5,786 33,240 31.9 31.9 0.4
2011-Apr-08 Fri 5.76 5.76 5.74 5.75 ### ### ###
2011-Apr-07 Thu 5.75 5.75 5.7 5.7 30.0 30.0 0.4
2011-Apr-06 Wed 5.73 5.8 5.73 5.75 5,555 32,024 ### ### ###
2011-Apr-05 Tue 5.79 5.81 5.73 5.81 70.2 70.2 ###
2011-Apr-04 Mon 5.8 5.81 5.72 5.8 5,054 ### ### ### 0.4
2011-Apr-01 Fri ### 5.78 ### 5.78 6,077 ### ### ### 0.4
2011-Mar-31 Thu ### 5.83 ### 5.83 7,286 ### 92.2 92.2 ###
2011-Mar-30 Wed ### 5.7 ### ### ### ### 0.0
2011-Mar-29 Tue ### 5.7 ### 5.7 777 ### ### ### 0.4
2011-Mar-28 Mon ### ### ### ### 77.4 77.4 0.0
2011-Mar-25 Fri 5.44 5.51 5.44 5.51 ### ### ###
2011-Mar-24 Thu 5.42 5.45 5.42 5.44 65.1 65.1 0.4
2011-Mar-23 Wed 5.5 5.5 5.41 5.42 13,474 ### 23.7 23.7 0.4
2011-Mar-22 Tue 5.45 ### 5.45 5.5 78.7 78.7 0.4
2011-Mar-21 Mon 5.5 5.5 5.45 5.5 62.4 62.4 0.4
2011-Mar-18 Fri 5.45 5.55 5.4 5.55 65.1 65.1 ###
2011-Mar-17 Thu 5.4 5.45 5.2 5.45 15,878 84,550 66.8 66.8 ###
2011-Mar-16 Wed 5.4 5.45 ### 5.4 ### ### 0.4
2011-Mar-15 Tue 5.41 5.5 5.25 5.45 93.7 93.7 ###
2011-Mar-14 Mon 5.5 5.5 5.41 5.5 8,242 ### 78.2 78.2 0.4
2011-Mar-11 Fri 5.55 ### 5.28 5.5 37,047 ### ### ### 0.4
2011-Mar-10 Thu 5.7 5.7 ### ### ### ### 0.0
2011-Mar-09 Wed 5.83 5.85 5.7 5.7 ### ### 0.4
2011-Mar-08 Tue 5.84 5.84 5.83 5.83 ### ### ###
2011-Mar-07 Mon 5.81 5.86 5.79 5.85 11,443 66,655 ### ### 0.4
2011-Mar-04 Fri 5.86 5.86 5.81 5.81 12,178 71,058 25.9 25.9 ###
2011-Mar-03 Thu 5.85 ### 5.8 5.8 ### ### 0.4
2011-Mar-02 Wed ### ### 5.85 5.85 18.8 18.8 0.4
2011-Mar-01 Tue ### 6 5.8 6 ### ### 0.4
2011-Feb-28 Mon ### ### ### ### 89.2 89.2 0.0
2011-Feb-25 Fri ### ### 5.87 ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### 5.87 ### 45,322 133,020 30.7 30.7 0.0
2011-Feb-23 Wed 5.84 5.87 5.8 5.85 9,757 ### 68.5 68.5 0.4
2011-Feb-22 Tue ### ### 5.87 5.87 ### ### ###
2011-Feb-21 Mon 5.85 ### 5.85 ### 18,488 54,077 ### ### 0.0
2011-Feb-18 Fri ### ### 5.85 5.85 ### ### 0.4
2011-Feb-17 Thu ### ### 5.87 ### ### ### 0.0
2011-Feb-16 Wed 5.75 ### 5.75 5.82 78.1 78.1 0.4
2011-Feb-15 Tue 5.87 5.87 5.77 5.79 ### ### ###
2011-Feb-14 Mon 5.88 ### 5.87 5.87 32.7 32.7 ###
2011-Feb-11 Fri 5.89 ### 5.87 5.87 35.6 35.6 ###
2011-Feb-10 Thu 5.85 ### 5.8 5.85 70.5 70.5 0.4
2011-Feb-09 Wed 5.86 5.86 5.84 5.85 4,540 26,559 ### ### 0.4
2011-Feb-08 Tue 5.85 ### 5.83 5.85 27,327 79,658 71.2 71.2 0.4
2011-Feb-07 Mon 5.8 5.89 5.8 5.8 ### ### 0.4
2011-Feb-04 Fri 5.78 5.88 5.75 5.77 29.5 29.5 0.4
2011-Feb-03 Thu 5.89 5.89 5.8 5.8 11,178 ### ### ### 0.4
2011-Feb-02 Wed 5.8 5.89 5.8 5.89 77.6 77.6 ###
2011-Feb-01 Tue 5.8 5.85 5.8 5.85 4,485 26,125 74.6 74.6 0.4
2011-Jan-31 Mon 5.8 5.88 5.75 5.78 3,885 ### 34.6 34.6 0.4
2011-Jan-28 Fri 5.77 ### 5.7 ### 91.3 91.3 0.0
2011-Jan-27 Thu ### ### 5.78 5.78 19.0 19.0 0.4
2011-Jan-25 Tue ### ### 5.78 ### ### ### 0.0
2011-Jan-24 Mon 5.83 ### 5.81 ### 84.7 84.7 0.0
2011-Jan-21 Fri ### ### 5.82 5.82 31.7 31.7 0.4
2011-Jan-20 Thu 5.81 ### 5.81 5.84 ### ### 0.4
2011-Jan-19 Wed ### 5.8 ### 5.8 78.7 78.7 0.4
2011-Jan-18 Tue 5.7 5.7 ### ### 3,374 ### 24.9 24.9 0.0
2011-Jan-17 Mon 5.71 5.71 ### ### 10,450 ### ### ### 0.0
2011-Jan-14 Fri ### 5.71 ### 5.71 ### ### 0.4
2011-Jan-13 Thu ### 5.7 ### 5.7 10,945 ### ### ### 0.4
2011-Jan-12 Wed ### ### ### ### 6,029 0 29.1 29.1 0.0
2011-Jan-11 Tue ### ### ### ### 6,873 0 ### ### 0.0
2011-Jan-10 Mon ### 5.7 ### 5.7 10,941 31,181 69.1 69.1 0.4
2011-Jan-07 Fri ### ### ### ### 8,681 0 79.7 79.7 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed 5.7 5.7 ### ### ### ### 0.0
2011-Jan-04 Tue ### 5.75 ### 5.7 71.2 71.2 0.4
2010-Dec-31 Fri 5.59 ### 5.49 ### 7,852 21,553 76.2 76.2 0.0
2010-Dec-30 Thu 5.49 5.59 5.49 5.59 4,283 23,727 ### ### ###
2010-Dec-29 Wed 5.45 5.49 5.45 5.49 5,587 ### 71.9 71.9 0.4
2010-Dec-24 Fri ### ### 5.29 5.29 21.9 21.9 0.4
2010-Dec-23 Thu ### ### 5.29 ### 7,885 20,855 26.9 26.9 0.0
2010-Dec-22 Wed 5.29 5.29 5.28 5.28 2,150 ### 33.6 33.6 0.4
2010-Dec-21 Tue 5.27 5.27 5.24 5.26 ### ### 0.4
2010-Dec-20 Mon ### ### 5.25 5.27 38.3 38.3 ###
2010-Dec-17 Fri ### ### ### ### ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 62.3 62.3 0.0
2010-Dec-15 Wed 5.4 5.4 ### ### 31.1 31.1 0.0
2010-Dec-14 Tue 5.5 5.5 ### 5.4 ### ### 0.4
2010-Dec-13 Mon 5.56 5.56 5.5 5.5 27.6 27.6 0.4
2010-Dec-10 Fri ### ### 5.56 5.56 15,380 42,756 ### ### 0.4
2010-Dec-09 Thu ### ### ### ### 3,326 0 28.8 28.8 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 2,555 0 ### ### 0.0
2010-Dec-06 Mon ### ### ### ### 1,122 0 68.4 68.4 0.0
2010-Dec-03 Fri 5.7 5.72 ### 5.72 8,181 ### ### ### 0.4
2010-Dec-02 Thu ### 5.72 ### 5.72 4,754 ### ### ### 0.4
2010-Dec-01 Wed ### ### ### ### 3,285 0 31.8 31.8 0.0
2010-Nov-30 Tue ### 5.72 ### ### ### ### 0.0
2010-Nov-29 Mon ### 5.72 ### ### 7,421 21,224 33.7 33.7 0.0
2010-Nov-26 Fri ### 5.72 ### ### 1,658 4,741 72.6 72.6 0.0
2010-Nov-25 Thu 5.72 5.72 ### ### 15.5 15.5 0.0
2010-Nov-24 Wed ### ### 5.51 5.56 14,979 ### ### ### 0.4
2010-Nov-23 Tue 5.75 5.8 ### ### 9,150 ### ### ### 0.0
2010-Nov-22 Mon 5.89 ### 5.88 5.88 ### ### 0.4
2010-Nov-19 Fri 5.81 ### 5.81 ### 85.3 85.3 0.0
2010-Nov-18 Thu 5.79 5.8 5.51 5.7 ### ### 0.4
2010-Nov-17 Wed 5.81 5.81 5.81 5.81 2,173 12,625 ### ### ###
2010-Nov-16 Tue 5.8 5.82 5.74 5.82 75.3 75.3 0.4
2010-Nov-15 Mon 5.82 5.82 5.8 5.8 34.7 34.7 0.4
2010-Nov-12 Fri 5.81 5.81 5.81 5.81 ### ### ###
2010-Nov-11 Thu ### ### 5.81 ### 62.1 62.1 0.0
2010-Nov-10 Wed 5.86 ### 5.85 ### 79.4 79.4 0.0
2010-Nov-09 Tue ### ### 5.86 5.86 1,042 3,053 30.0 30.0 0.4
2010-Nov-08 Mon ### ### ### ### 521 0 73.0 73.0 0.0
2010-Nov-05 Fri ### ### 5.85 ### 7,442 ### 65.9 65.9 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed 5.8 5.85 5.8 5.85 75.2 75.2 0.4
2010-Nov-02 Tue 5.7 5.7 5.7 5.7 69.6 69.6 0.4
2010-Nov-01 Mon ### 5.7 ### 5.7 ### ### 0.4
2010-Oct-29 Fri 5.55 5.55 ### ### ### ### 0.0
2010-Oct-28 Thu 5.82 5.82 5.52 5.54 6.2 6.2 0.4
2010-Oct-27 Wed 5.86 5.87 5.82 5.82 41.1 41.1 0.4
2010-Oct-26 Tue 5.8 5.87 5.8 5.87 1,225 7,147 80.7 80.7 ###
2010-Oct-25 Mon 5.86 5.87 5.86 5.87 59.2 59.2 ###
2010-Oct-22 Fri ### 5.73 ### 5.73 71.8 71.8 ###
2010-Oct-21 Thu ### ### ### ### 9,855 0 ### ### 0.0
2010-Oct-20 Wed 5.86 5.86 ### ### ### ### 0.0
2010-Oct-19 Tue 5.85 5.87 5.8 5.87 73.7 73.7 ###
2010-Oct-18 Mon ### 5.75 ### 5.75 7,688 ### 84.8 84.8 ###
2010-Oct-15 Fri 5.72 5.72 ### ### 21.8 21.8 0.0
2010-Oct-14 Thu 5.71 5.87 5.71 5.8 8,557 49,545 ### ### 0.4
2010-Oct-13 Wed ### ### 5.85 5.85 ### ### 0.4
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 68.0 68.0 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 10,288 0 ### ### 0.0
2010-Oct-06 Wed ### 6 ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon 5.86 ### 5.85 ### 90.5 90.5 0.0
2010-Oct-01 Fri ### ### 5.85 5.85 ### ### 0.4
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed 5.7 ### 5.7 ### 91.5 91.5 0.0
2010-Sep-28 Tue 5.48 5.7 5.48 ### 87.1 87.1 0.0
2010-Sep-27 Mon 5.46 5.5 5.45 5.46 ### ### ###
2010-Sep-24 Fri 5.4 5.4 ### ### ### ### 0.0
2010-Sep-23 Thu ### 5.4 ### ### 11,171 ### 29.4 29.4 0.0
2010-Sep-22 Wed ### ### ### ### 1,925 0 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 10,540 0 ### ### 0.0
2010-Sep-20 Mon 5.25 ### 5.25 ### 7,722 20,270 82.7 82.7 0.0
2010-Sep-17 Fri 5.25 ### 5.25 ### ### ### 0.0
2010-Sep-16 Thu ### ### 5.25 5.25 5,940 ### 31.8 31.8 0.4
2010-Sep-15 Wed 5.2 ### ### ### 82.1 82.1 0.0
2010-Sep-14 Tue 5.25 5.25 5.2 5.25 13,470 70,380 67.8 67.8 0.4
2010-Sep-13 Mon 5.25 5.25 ### 5.25 ### ### 0.4
2010-Sep-10 Fri 5.4 5.4 5.23 5.23 12,876 ### ### ### ###
2010-Sep-09 Thu 5.45 5.46 5.45 5.45 ### ### ###
2010-Sep-08 Wed 5.49 5.49 5.46 5.47 ### ### ###
2010-Sep-07 Tue 5.5 5.5 5.45 5.5 3,650 19,983 70.9 70.9 0.4
2010-Sep-06 Mon ### 5.4 5.23 5.4 70.6 70.6 0.4
2010-Sep-03 Fri ### ### 5.25 5.25 5,355 14,056 ### ### 0.4
2010-Sep-02 Thu ### ### ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### 5.4 ### 5.4 ### ### 0.4
2010-Aug-31 Tue 5.4 5.49 ### 5.4 30,984 85,051 71.5 71.5 0.4
2010-Aug-30 Mon ### 5.4 ### ### ### ### 0.0
2010-Aug-27 Fri 5.26 ### 5.25 ### 3,250 ### ### ### 0.0
2010-Aug-26 Thu ### ### 5.21 ### 30,553 ### 74.9 74.9 0.0
2010-Aug-25 Wed ### 5.4 ### 5.4 84.2 84.2 0.4
2010-Aug-24 Tue 5.4 5.4 5.4 5.4 77.1 77.1 0.4
2010-Aug-23 Mon 5.4 5.41 ### ### 29.9 29.9 0.0
2010-Aug-20 Fri ### 5.4 ### ### 10,050 ### ### ### 0.0
2010-Aug-19 Thu ### 5.42 ### 5.4 8,156 ### ### ### 0.4
2010-Aug-18 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2010-Aug-17 Tue 5.25 5.44 5.25 5.42 ### ### 0.4
2010-Aug-16 Mon ### ### 5.25 5.28 16,840 ### 20.7 20.7 0.4
2010-Aug-13 Fri ### 5.45 ### 5.42 23,527 ### 74.0 74.0 0.4
2010-Aug-12 Thu 5.45 5.47 5.4 5.4 ### ### 0.4
2010-Aug-11 Wed 5.59 5.59 5.45 5.56 44.2 44.2 0.4
2010-Aug-10 Tue 5.72 5.72 ### ### 6,779 19,387 37.4 37.4 0.0
2010-Aug-09 Mon ### 5.72 ### 5.72 9,181 26,257 ### ### 0.4
2010-Aug-06 Fri 5.45 ### 5.45 ### 4,176 11,379 ### ### 0.0
2010-Aug-05 Thu ### 5.45 5.28 5.45 79.8 79.8 ###
2010-Aug-04 Wed ### ### 5.29 ### 5,020 13,277 ### ### 0.0
2010-Aug-03 Tue ### 5.44 ### ### ### ### 0.0
2010-Aug-02 Mon ### ### 5.27 5.27 ### ### ###
2010-Jul-30 Fri 5.26 5.26 5.26 5.26 0 0.4
2010-Jul-29 Thu ### ### 5.26 5.26 15,379 40,446 ### ### 0.4
2010-Jul-28 Wed 5.4 5.48 ### ### 18,229 49,947 18.5 18.5 0.0
2010-Jul-27 Tue 5.45 5.45 5.4 5.4 5,649 30,645 ### ### 0.4
2010-Jul-26 Mon 5.45 5.45 5.4 5.4 5,120 27,776 24.4 24.4 0.4
2010-Jul-23 Fri 5.5 5.5 5.4 5.4 16.4 16.4 0.4
2010-Jul-22 Thu 5.47 5.49 5.46 5.49 1,950 10,676 74.4 74.4 0.4
2010-Jul-21 Wed 5.48 5.48 5.43 5.44 ### ### 0.4
2010-Jul-20 Tue 5.46 5.46 ### ### 4,743 12,948 16.1 16.1 0.0
2010-Jul-19 Mon 5.44 5.44 5.44 5.44 ### ### 0.4
2010-Jul-16 Fri 5.5 5.5 5.44 5.44 23.9 23.9 0.4
2010-Jul-15 Thu ### ### 5.55 5.55 14,472 40,159 14.1 14.1 ###
2010-Jul-14 Wed ### ### ### ### 11,944 0 64.7 64.7 0.0
2010-Jul-13 Tue ### 5.5 ### 5.5 ### ### 0.4
2010-Jul-12 Mon 5.29 ### 5.29 ### 10,683 28,256 ### ### 0.0
2010-Jul-09 Fri 5.25 ### 5.25 5.29 72.7 72.7 0.4
2010-Jul-08 Thu 5.2 ### ### 5.25 77.3 77.3 0.4
2010-Jul-07 Wed ### 5.2 ### ### 8,847 ### 36.6 36.6 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### ### ### ### 0.0
2010-Jul-01 Thu 5.23 5.23 ### ### 14.1 14.1 0.0
2010-Jun-30 Wed 5.4 5.4 5.2 5.21 14.3 14.3 0.4
2010-Jun-29 Tue ### 5.42 ### 5.41 6,524 17,680 ### ### ###
2010-Jun-28 Mon 5.5 5.55 5.5 5.5 80.7 80.7 0.4
2010-Jun-25 Fri ### 5.5 5.25 5.5 ### ### 0.4
2010-Jun-24 Thu ### ### 5.21 ### 12,080 ### 78.0 78.0 0.0
2010-Jun-23 Wed ### 5.43 ### ### 33,170 90,056 28.2 28.2 0.0
2010-Jun-22 Tue 5.52 5.52 5.4 5.4 ### ### 0.4
2010-Jun-21 Mon 5.51 5.56 5.5 5.52 10,075 ### ### ### 0.4
2010-Jun-18 Fri ### ### 5.45 5.5 17,786 ### 16.6 16.6 0.4
2010-Jun-17 Thu ### ### 5.51 5.57 11,928 ### ### ### 0.4
2010-Jun-16 Wed 5.55 5.77 5.55 ### ### ### 0.0
2010-Jun-15 Tue ### ### 5.49 5.5 ### ### 0.4
2010-Jun-11 Fri 5.5 ### 5.5 ### ### ### 0.0
2010-Jun-10 Thu 5.41 5.44 ### 5.4 15,041 ### 25.8 25.8 0.4
2010-Jun-09 Wed 5.5 ### 5.45 5.45 14,844 40,449 32.3 32.3 ###
2010-Jun-08 Tue 5.58 ### 5.55 5.55 23.2 23.2 ###
2010-Jun-07 Mon ### 5.8 5.58 5.58 ### ### 0.4
2010-Jun-04 Fri 5.7 5.8 5.7 5.8 14,344 82,478 82.6 82.6 0.4
2010-Jun-03 Thu 5.72 5.78 ### 5.7 4,884 ### ### ### 0.4
2010-Jun-02 Wed 5.8 5.8 5.72 5.72 29.7 29.7 0.4
2010-Jun-01 Tue 5.79 5.85 5.79 5.8 ### ### 0.4
2010-May-31 Mon 5.8 5.85 5.75 5.8 69.5 69.5 0.4
2010-May-28 Fri 5.8 5.8 5.74 5.76 16,522 ### ### ### ###
2010-May-27 Thu 5.8 5.8 5.77 5.8 7,570 ### 62.0 62.0 0.4
2010-May-26 Wed 5.79 5.8 5.58 ### ### ### 0.0
2010-May-25 Tue 5.8 ### 5.7 5.8 15,574 44,385 ### ### 0.4
2010-May-24 Mon ### 5.85 ### 5.85 ### ### 0.4
2010-May-21 Fri ### ### ### 5.55 41,773 0 ### ### ###
2010-May-20 Thu ### ### 5.85 5.85 15,340 ### 32.0 32.0 0.4
2010-May-19 Wed ### ### ### ### 49,040 0 ### ### 0.0
2010-May-18 Tue 6.2 6.25 ### ### ### ### 0.0
2010-May-17 Mon ### ### 6.2 6.2 34,082 105,654 ### ### 0.4
2010-May-14 Fri ### ### ### ### 9,020 0 ### ### 0.0
2010-May-13 Thu ### ### 6.28 ### 61.5 61.5 0.0
2010-May-12 Wed 6.24 6.29 6.2 6.25 59,944 374,350 ### ### ###
2010-May-11 Tue 6.26 ### ### ### 39,944 0 39.4 39.4 0.0
2010-May-10 Mon ### 6.2 ### 6.2 35,951 111,448 ### ### 0.4
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu 6.4 6.4 6.25 6.25 41,373 261,684 ### ### ###
2010-May-05 Wed 6.42 6.42 ### ### ### ### 0.0
2010-May-04 Tue 6.49 6.5 ### ### 37.9 37.9 0.0
2010-May-03 Mon 6.49 6.5 ### 6.47 38.7 38.7 0.5
2010-Apr-30 Fri 6.5 6.55 ### 6.49 32,223 ### ### ### ###
2010-Apr-29 Thu 6.7 6.7 6.47 6.47 14,923 ### 17.9 17.9 0.5
2010-Apr-28 Wed 6.85 6.85 6.5 ### ### ### 0.0
2010-Apr-27 Tue 6.89 ### 6.8 ### ### ### 0.0
2010-Apr-23 Fri 6.84 6.88 6.75 6.88 ### ### ###
2010-Apr-22 Thu 6.8 6.85 6.79 6.84 37,545 256,056 ### ### 0.5
2010-Apr-21 Wed 6.74 6.8 6.74 6.8 35,428 239,847 ### ### 0.5
2010-Apr-20 Tue 6.56 6.7 6.56 ### 78,072 ### ### ### 0.0
2010-Apr-19 Mon 6.4 6.55 6.4 6.55 24,529 158,825 ### ### 0.5
2010-Apr-16 Fri 6.5 6.5 6.4 6.4 23.7 23.7 0.5
2010-Apr-15 Thu ### 6.48 ### 6.48 ### ### 0.5
2010-Apr-14 Wed 6.46 6.46 ### ### 16.2 16.2 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### 6.44 ### ### 11,675 ### 68.0 68.0 0.0
2010-Apr-09 Fri ### 6.4 ### ### 5,255 ### 66.1 66.1 0.0
2010-Apr-08 Thu ### 6.4 ### ### 26,276 84,083 27.0 27.0 0.0
2010-Apr-07 Wed ### 6.4 ### ### 7,180 22,976 68.8 68.8 0.0
2010-Apr-06 Tue 6.41 6.41 ### ### 11,282 36,158 22.7 22.7 0.0
2010-Apr-01 Thu 6.46 6.5 6.42 6.42 11,750 ### 25.3 25.3 0.5
2010-Mar-31 Wed 6.47 6.5 6.44 6.46 7,456 48,240 35.6 35.6 ###
2010-Mar-30 Tue 6.47 6.5 6.47 6.49 3,974 25,771 ### ### ###
2010-Mar-29 Mon 6.5 6.5 6.5 6.5 0.5
2010-Mar-26 Fri 6.4 6.41 6.4 6.41 68.8 68.8 0.5
2010-Mar-25 Thu 6.4 6.45 ### ### 31.7 31.7 0.0
2010-Mar-24 Wed 6.44 6.5 6.42 6.47 5,944 ### ### ### 0.5
2010-Mar-23 Tue 6.49 6.55 6.49 6.5 11,354 74,028 70.7 70.7 0.5
2010-Mar-22 Mon ### 6.49 ### 6.49 88.6 88.6 ###
2010-Mar-19 Fri 6.45 6.5 6.45 6.5 3,673 23,782 72.2 72.2 0.5
2010-Mar-18 Thu 6.45 6.5 6.45 6.5 5,350 34,641 ### ### 0.5
2010-Mar-17 Wed 6.49 6.5 6.49 6.5 ### ### 0.5
2010-Mar-16 Tue 6.4 6.5 ### ### 9,026 ### 23.7 23.7 0.0
2010-Mar-15 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
2010-Mar-12 Fri 6.5 6.5 6.4 6.4 18.5 18.5 0.5
2010-Mar-11 Thu ### ### 6.5 6.5 ### ### 0.5
2010-Mar-10 Wed ### ### 6.5 ### ### ### 0.0
2010-Mar-09 Tue ### ### 6.5 ### 6,072 ### ### ### 0.0
2010-Mar-08 Mon 6.5 6.57 6.5 6.57 11,685 ### 78.2 78.2 ###
2010-Mar-05 Fri 6.49 6.57 6.4 6.57 ### ### ###
2010-Mar-04 Thu 6.5 6.5 6.5 6.5 0 0.5
2010-Mar-03 Wed 6.58 6.58 6.4 6.5 22.9 22.9 0.5
2010-Mar-02 Tue 6.55 6.59 6.5 6.59 78.4 78.4 ###
2010-Mar-01 Mon ### ### 6.52 6.52 ### ### 0.5
2010-Feb-26 Fri ### ### 6.5 ### ### ### 0.0
2010-Feb-25 Thu 6.89 ### 6.89 ### 750 2,583 ### ### 0.0
2010-Feb-24 Wed 7 7 6.89 7 15,629 108,543 71.8 71.8 0.5
2010-Feb-23 Tue 6.76 7 6.76 7 ### ### 0.5
2010-Feb-22 Mon ### ### ### ### 2,484 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 3,250 0 ### ### 0.0
2010-Feb-18 Thu 6.51 ### 6.51 ### ### ### 0.0
2010-Feb-17 Wed 6.5 ### 6.5 6.5 ### ### 0.5
2010-Feb-16 Tue 6.59 6.59 6.5 6.5 25.3 25.3 0.5
2010-Feb-15 Mon ### ### ### ### 74.2 74.2 0.0
2010-Feb-12 Fri ### ### 6.51 ### 68.8 68.8 0.0
2010-Feb-11 Thu 6.49 ### 6.49 ### 2,541 8,245 71.3 71.3 0.0
2010-Feb-10 Wed 6.21 ### 6.2 ### 5,654 17,527 84.3 84.3 0.0
2010-Feb-09 Tue ### ### 6.4 6.4 16,179 51,772 ### ### 0.5
2010-Feb-08 Mon 6.55 6.77 6.55 6.75 6,471 ### ### ### 0.5
2010-Feb-05 Fri 6.76 6.76 ### 6.5 43,959 148,581 ### ### 0.5
2010-Feb-04 Thu 7 7 6.85 6.85 1,579 ### ### ### ###
2010-Feb-03 Wed ### ### 6.8 ### 15,848 53,883 74.6 74.6 0.0
2010-Feb-02 Tue 7 7 6.75 ### ### ### 0.0
2010-Feb-01 Mon ### 6.8 ### 6.7 85.0 85.0 0.5
2010-Jan-29 Fri 7.42 7.42 6.8 6.8 ### ### 0.5
2010-Jan-28 Thu ### ### 7.28 7.28 12,429 45,241 29.7 29.7 0.5
2010-Jan-27 Wed 7.44 7.44 7.44 7.44 950 ### ### ### ###
2010-Jan-25 Mon 7.45 7.5 7.45 7.5 5,671 ### 66.2 66.2 0.5
2010-Jan-22 Fri 7.45 7.55 ### 7.45 64.4 64.4 0.5
2010-Jan-21 Thu 7.4 7.5 7.4 7.5 86.1 86.1 0.5
2010-Jan-20 Wed 7.28 ### 7.28 ### 2,473 ### ### ### 0.0
2010-Jan-19 Tue 7.28 ### 7.28 ### ### ### 0.0
2010-Jan-18 Mon ### ### 7.22 7.26 8,246 ### 26.8 26.8 0.5
2010-Jan-15 Fri 7.45 7.5 7.2 7.5 ### ### 0.5
2010-Jan-14 Thu 7.5 7.53 7.4 7.4 7,159 53,441 23.3 23.3 0.5
2010-Jan-13 Wed 7.8 7.8 7.7 7.7 ### ### 0.6
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### 7.23 ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 43,683 0 78.4 78.4 0.0
2010-Jan-06 Wed ### ### ### ### 68.4 68.4 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 6.85 6.85 6.85 6.85 1,277 8,747 65.4 65.4 ###
2009-Dec-31 Thu 6.8 6.8 6.8 6.8 64.1 64.1 0.5
2009-Dec-30 Wed 6.75 6.78 6.72 6.78 74.4 74.4 0.5
2009-Dec-29 Tue 6.7 6.7 6.7 6.7 344 ### ### ### 0.5
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed 6.75 6.75 6.71 6.71 5,229 ### 24.3 24.3 ###
2009-Dec-22 Tue 6.8 6.85 6.71 6.85 7,477 ### ### ### ###
2009-Dec-21 Mon 6.83 6.83 6.76 6.76 1,450 9,852 31.5 31.5 0.5
2009-Dec-18 Fri 6.78 6.89 6.78 6.83 9,649 65,950 ### ### 0.5
2009-Dec-17 Thu ### ### ### ### 0 0.0
2009-Dec-16 Wed 6.8 ### 6.8 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### 6.76 26,522 0 21.2 21.2 0.5
2009-Dec-14 Mon 6.79 ### 6.79 ### 15,985 ### 83.0 83.0 0.0
2009-Dec-11 Fri 6.78 6.78 6.78 6.78 ### ### 0.5
2009-Dec-10 Thu 6.7 6.78 6.7 6.7 5,344 ### 76.7 76.7 0.5
2009-Dec-09 Wed ### ### 6.7 6.7 ### ### 0.5
2009-Dec-08 Tue 6.75 6.8 6.75 6.8 4,270 28,929 79.1 79.1 0.5
2009-Dec-07 Mon 6.88 ### 6.75 6.75 4,020 ### 29.9 29.9 0.5
2009-Dec-04 Fri 6.75 6.88 6.75 6.88 84.6 84.6 ###
2009-Dec-03 Thu 6.71 6.79 6.71 6.72 5,851 ### ### ### 0.5
2009-Dec-02 Wed ### ### 6.7 6.7 9.9 9.9 0.5
2009-Dec-01 Tue 6.87 ### 6.87 ### 13,124 45,080 ### ### 0.0
2009-Nov-30 Mon 6.86 ### 6.85 ### 4,947 16,943 64.2 64.2 0.0
2009-Nov-27 Fri ### ### 6.86 6.86 ### ### 0.5
2009-Nov-26 Thu 7 ### ### ### ### ### 0.0
2009-Nov-25 Wed ### 7 ### ### 1,554 ### 73.4 73.4 0.0
2009-Nov-24 Tue ### ### 6.86 ### 4,456 15,284 78.5 78.5 0.0
2009-Nov-23 Mon 7 7 6.85 6.85 ### ### ###
2009-Nov-20 Fri ### 7 ### 7 75.1 75.1 0.5
2009-Nov-19 Thu 7 ### ### ### 12,085 0 37.2 37.2 0.0
2009-Nov-18 Wed ### ### ### ### 725 0 ### ### 0.0
2009-Nov-17 Tue ### ### 6.8 6.88 8,476 ### ### ### ###
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri 6.89 7 6.89 6.89 66.6 66.6 0.5
2009-Nov-12 Thu 7 7 6.89 7 74.2 74.2 0.5
2009-Nov-11 Wed 7 7 6.85 6.85 ### ### ###
2009-Nov-10 Tue 7 7 7 7 19,927 139,489 70.3 70.3 0.5
2009-Nov-09 Mon 6.88 ### 6.77 ### 11,723 39,682 ### ### 0.0
2009-Nov-06 Fri ### ### 6.75 6.88 3,275 11,053 ### ### ###
2009-Nov-05 Thu 6.89 ### 6.72 6.72 21.7 21.7 0.5
2009-Nov-04 Wed ### 6.72 6.55 6.72 10,356 ### 83.5 83.5 0.5
2009-Nov-03 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2009-Nov-02 Mon 6.7 6.72 6.41 6.5 8,021 52,657 ### ### 0.5
2009-Oct-30 Fri 6.5 6.73 6.5 6.72 ### ### 0.5
2009-Oct-29 Thu 6.85 ### 6.5 6.5 ### ### 0.5
2009-Oct-28 Wed 6.8 6.85 6.8 6.8 ### ### 0.5
2009-Oct-27 Tue ### ### 6.85 6.85 4,350 ### 31.0 31.0 ###
2009-Oct-26 Mon ### ### ### ### 881 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### 6.8 6.8 23.7 23.7 0.5
2009-Oct-22 Thu ### ### ### ### 7,749 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 13,446 0 67.9 67.9 0.0
2009-Oct-20 Tue 7 7 ### ### 20,844 72,954 ### ### 0.0
2009-Oct-19 Mon ### ### ### 7 33,825 0 ### ### 0.5
2009-Oct-16 Fri ### ### 6.81 ### ### ### 0.0
2009-Oct-15 Thu 6.89 ### 6.88 ### ### ### 0.0
2009-Oct-14 Wed ### 6.8 ### 6.8 12,650 ### 77.0 77.0 0.5
2009-Oct-13 Tue 6.5 6.7 6.5 6.7 9,456 ### 84.7 84.7 0.5
2009-Oct-12 Mon ### ### 6.5 6.5 9,550 ### 26.5 26.5 0.5
2009-Oct-09 Fri ### ### 6.5 6.55 32.3 32.3 0.5
2009-Oct-08 Thu 6.48 6.55 6.45 6.55 16,451 ### ### ### 0.5
2009-Oct-07 Wed 6.55 ### 6.5 6.55 34,873 ### 64.1 64.1 0.5
2009-Oct-06 Tue 6.56 6.7 6.55 ### 10,084 ### ### ### 0.0
2009-Oct-05 Mon 6.5 6.5 6.5 6.5 72.9 72.9 0.5
2009-Oct-02 Fri 6.71 6.71 6.5 ### 10,483 69,240 ### ### 0.0
2009-Oct-01 Thu 6.8 6.88 6.71 6.88 1,223 ### 77.7 77.7 ###
2009-Sep-30 Wed 6.85 6.85 6.8 6.8 1,388 9,473 ### ### 0.5
2009-Sep-29 Tue ### ### 6.85 6.85 ### ### ###
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri 6.85 7 6.8 7 8,274 ### 81.1 81.1 0.5
2009-Sep-24 Thu ### ### ### ### 33.4 33.4 0.0
2009-Sep-23 Wed 7 ### 7 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon 6.7 6.72 ### 6.71 72.4 72.4 ###
2009-Sep-18 Fri 6.7 6.75 6.5 6.5 ### ### 0.5
2009-Sep-17 Thu 6.46 6.7 6.46 6.7 ### ### 0.5
2009-Sep-16 Wed 6.4 6.57 6.4 6.51 11,385 ### 73.8 73.8 ###
2009-Sep-15 Tue 6.2 6.5 6.2 6.4 22,449 142,551 86.6 86.6 0.5
2009-Sep-14 Mon ### 6.2 ### ### ### ### 0.0
2009-Sep-11 Fri ### 6.22 ### ### ### ### 0.0
2009-Sep-10 Thu ### 6.25 ### 6.2 10,280 32,125 ### ### 0.4
2009-Sep-09 Wed 6.25 6.25 ### ### 34,957 109,240 27.7 27.7 0.0
2009-Sep-08 Tue 6.45 6.45 6.2 6.21 3,658 ### ### ### ###
2009-Sep-07 Mon ### 6.5 ### 6.4 ### ### 0.5
2009-Sep-04 Fri ### ### 6.29 ### 68.7 68.7 0.0
2009-Sep-03 Thu 6.46 6.46 ### ### 6,185 19,977 14.1 14.1 0.0
2009-Sep-02 Wed 6.85 6.85 ### 6.5 12,651 43,329 ### ### 0.5
2009-Sep-01 Tue 6.86 ### 6.85 ### 71.0 71.0 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 6.7 ### 6.47 ### 8,142 ### ### ### 0.0
2009-Aug-27 Thu 6.53 6.7 6.53 6.7 6,021 39,828 84.1 84.1 0.5
2009-Aug-26 Wed 6.7 6.7 6.53 6.53 4,270 28,246 ### ### ###
2009-Aug-25 Tue ### 6.7 ### 6.7 ### ### 0.5
2009-Aug-24 Mon 6.7 6.7 ### ### 30.8 30.8 0.0
2009-Aug-21 Fri 6.7 6.7 6.7 6.7 2,350 15,745 81.3 81.3 0.5
2009-Aug-20 Thu 6.55 6.75 6.55 6.75 6,471 ### 85.6 85.6 0.5
2009-Aug-19 Wed 6.73 6.73 6.4 6.55 ### ### 0.5
2009-Aug-18 Tue 6.75 6.75 6.7 6.75 70.3 70.3 0.5
2009-Aug-17 Mon 6.78 6.8 6.75 6.8 74.0 74.0 0.5
2009-Aug-14 Fri 6.75 ### 6.75 ### 5,059 17,074 81.1 81.1 0.0
2009-Aug-13 Thu 6.7 6.78 6.7 6.75 ### ### 0.5
2009-Aug-12 Wed 6.7 6.7 6.7 6.7 67.4 67.4 0.5
2009-Aug-11 Tue 6.7 6.75 6.7 6.7 3,143 ### ### ### 0.5
2009-Aug-10 Mon 6.7 6.75 6.7 6.75 10,541 70,888 74.9 74.9 0.5
2009-Aug-07 Fri 6.7 6.7 6.7 6.7 3,275 21,942 ### ### 0.5
2009-Aug-06 Thu 6.7 6.8 6.7 6.8 4,840 32,670 ### ### 0.5
2009-Aug-05 Wed 6.75 6.8 6.45 6.8 81.0 81.0 0.5
2009-Aug-04 Tue ### 6.8 ### 6.7 81.0 81.0 0.5
2009-Aug-03 Mon 6.27 ### 6.27 ### ### ### 0.0
2009-Jul-31 Fri ### ### ### 6.25 ### ### ###
2009-Jul-30 Thu 5.85 ### 5.85 ### ### ### 0.0
2009-Jul-29 Wed 5.75 6 5.75 5.85 78.4 78.4 0.4
2009-Jul-28 Tue 5.45 5.49 5.45 5.49 4,140 22,645 76.2 76.2 0.4
2009-Jul-27 Mon 5.4 5.4 ### ### 2,750 7,425 ### ### 0.0
2009-Jul-24 Fri 5.25 ### 5.25 5.29 14,247 ### ### ### 0.4
2009-Jul-23 Thu 5.2 5.2 5.2 5.2 6,880 35,776 ### ### ###
2009-Jul-22 Wed 5.27 5.28 5.27 5.28 70.6 70.6 0.4
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### 4.83 ### 71.2 71.2 0.0
2009-Jul-17 Fri ### ### ### ### 4,175 0 ### ### 0.0
2009-Jul-16 Thu 5 ### 5 ### ### ### 0.0
2009-Jul-15 Wed 5 5 5 5 13,953 ### 62.4 62.4 0.4
2009-Jul-14 Tue 5 ### 5 5 1,184 ### 64.7 64.7 0.4
2009-Jul-13 Mon ### 5 ### 5 86.3 86.3 0.4
2009-Jul-10 Fri 5 5 4.8 4.82 8.8 8.8 0.3
2009-Jul-09 Thu 4.85 ### 4.85 ### 89.8 89.8 0.0
2009-Jul-08 Wed ### ### 4.8 4.8 22.7 22.7 0.3
2009-Jul-07 Tue ### ### ### ### 1,250 0 77.9 77.9 0.0
2009-Jul-06 Mon 4.82 ### 4.7 ### 11,554 27,151 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### 5 73.2 73.2 0.4
2009-Jul-01 Wed ### ### ### ### 0 0.0
2009-Jun-30 Tue ### ### ### ### 82.7 82.7 0.0
2009-Jun-29 Mon 5 5 4.7 4.7 ### ### 0.3
2009-Jun-26 Fri 4.85 ### 4.85 ### 2,588 6,275 ### ### 0.0
2009-Jun-25 Thu ### ### 4.85 4.85 36,424 88,328 ### ### ###
2009-Jun-24 Wed 4.88 4.88 4.88 4.88 ### ### 0.3
2009-Jun-23 Tue 5 5 4.88 4.88 6,749 33,340 ### ### 0.3
2009-Jun-22 Mon ### ### 5 5 8,776 21,940 10.6 10.6 0.4
2009-Jun-19 Fri ### 5.24 ### ### 9,858 25,827 38.2 38.2 0.0
2009-Jun-18 Thu ### ### ### ### 3,980 0 39.5 39.5 0.0
2009-Jun-17 Wed ### 5.24 ### 5.24 ### ### 0.4
2009-Jun-16 Tue 5.24 5.24 ### ### 36.5 36.5 0.0
2009-Jun-15 Mon ### ### ### 5.25 80.6 80.6 0.4
2009-Jun-12 Fri ### ### ### ### 28.1 28.1 0.0
2009-Jun-11 Thu ### ### ### ### 69.5 69.5 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 40.1 40.1 0.0
2009-Jun-05 Fri 5.2 5.2 ### 5.2 69.9 69.9 ###
2009-Jun-04 Thu ### ### ### ### 35.7 35.7 0.0
2009-Jun-03 Wed ### 5.2 ### ### 6,045 ### ### ### 0.0
2009-Jun-02 Tue 5.24 5.29 ### ### ### ### 0.0
2009-Jun-01 Mon ### 5.2 ### 5.2 ### ### ###
2009-May-29 Fri ### ### 5 ### ### ### 0.0
2009-May-28 Thu 5 5 5 5 0 0.4
2009-May-27 Wed ### ### 5 5 22.2 22.2 0.4
2009-May-26 Tue 5.24 5.24 ### ### 9.1 9.1 0.0
2009-May-25 Mon ### 5.2 ### 5.2 82.1 82.1 ###
2009-May-22 Fri ### 5.2 ### 5.2 76.3 76.3 ###
2009-May-21 Thu ### ### ### ### 8 0 70.4 70.4 0.0
2009-May-20 Wed 5.26 ### ### ### 16,250 0 ### ### 0.0
2009-May-19 Tue 5.4 5.4 5.4 5.4 1,450 ### ### ### 0.4
2009-May-18 Mon 5.41 5.41 ### 5.4 ### ### 0.4
2009-May-15 Fri ### ### ### ### 2,370 0 77.8 77.8 0.0
2009-May-14 Thu ### ### 5.5 5.5 2,787 ### ### ### 0.4
2009-May-13 Wed 5.7 5.7 ### ### 10,250 ### 34.2 34.2 0.0
2009-May-12 Tue ### 5.74 ### 5.7 7,044 ### 75.1 75.1 0.4
2009-May-11 Mon 5.48 ### 5.48 ### 5,020 13,754 ### ### 0.0
2009-May-08 Fri ### 5.48 ### ### ### ### 0.0
2009-May-07 Thu 5.21 ### 5.2 ### 69.7 69.7 0.0
2009-May-06 Wed 5.24 5.25 5.24 5.25 4,425 ### ### ### 0.4
2009-May-05 Tue ### 5.24 ### 5.24 25,444 ### ### ### 0.4
2009-May-04 Mon 4.85 ### 4.7 ### 17,829 ### ### ### 0.0
2009-May-01 Fri 4.7 4.8 4.7 4.8 ### ### 0.3
2009-Apr-30 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2009-Apr-29 Wed 4.8 4.8 ### 4.7 6,124 ### ### ### 0.3
2009-Apr-28 Tue 4.81 4.81 4.8 4.8 4,287 ### 33.1 33.1 0.3
2009-Apr-27 Mon ### ### 4.75 4.8 ### ### 0.3
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### 4.73 13.2 13.2 0.3
2009-Apr-22 Wed ### 5 ### ### 4,350 10,875 77.0 77.0 0.0
2009-Apr-21 Tue 5 5 4.85 ### 30.6 30.6 0.0
2009-Apr-20 Mon ### 5.2 ### ### 35.3 35.3 0.0
2009-Apr-17 Fri ### ### ### ### 13,840 0 ### ### 0.0
2009-Apr-16 Thu ### 5.2 5 5.2 84.3 84.3 ###
2009-Apr-15 Wed 5 ### ### 5 17,776 0 65.2 65.2 0.4
2009-Apr-14 Tue 5.29 5.29 5.2 5.2 ### ### ###
2009-Apr-09 Thu 4.75 ### 4.75 5 ### ### 0.4
2009-Apr-08 Wed 4.55 ### 4.55 ### 18,187 41,375 ### ### 0.0
2009-Apr-07 Tue 4.7 4.7 4.55 ### 3,179 ### 39.1 39.1 0.0
2009-Apr-06 Mon 4.46 4.5 ### ### 24,378 54,850 20.4 20.4 0.0
2009-Apr-03 Fri 4.21 4.5 4.21 ### 14,753 64,249 ### ### 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed 4 ### 4 ### 76.4 76.4 0.0
2009-Mar-31 Tue 4 4 ### 4 ### ### 0.3
2009-Mar-30 Mon 4 ### 4 ### 18,844 37,688 76.5 76.5 0.0
2009-Mar-27 Fri 4 ### ### 4 ### ### 0.3
2009-Mar-26 Thu ### 4 ### ### 8,271 16,542 62.4 62.4 0.0
2009-Mar-25 Wed ### ### 3.76 ### 14,144 ### ### ### 0.0
2009-Mar-24 Tue 3.8 ### 3.8 ### 39,141 ### 87.5 87.5 0.0
2009-Mar-23 Mon 3.49 3.73 3.49 3.73 90.8 90.8 ###
2009-Mar-20 Fri ### ### 3.4 3.4 2,545 4,326 8.3 8.3 0.2
2009-Mar-19 Thu ### 3.5 ### 3.5 10,675 18,681 ### ### 0.3
2009-Mar-18 Wed 3.49 3.49 3.49 3.49 ### ### ###
2009-Mar-17 Tue ### 3.25 ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 2.85 ### 19,442 ### 77.3 77.3 0.0
2009-Mar-12 Thu ### ### ### ### 4,754 0 ### ### 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue 3 ### 2.85 ### 86.7 86.7 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 3.2 3.2 3 3 ### ### 0.2
2009-Mar-05 Thu ### ### ### ### 3,940 0 73.5 73.5 0.0
2009-Mar-04 Wed 2.8 ### 2.8 3.2 98.7 98.7 0.2
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 3.27 ### ### ### ### ### 0.0
2009-Feb-26 Thu 3.25 3.25 ### 3.25 ### ### 0.2
2009-Feb-25 Wed ### ### 3.25 3.28 27,026 ### ### ### 0.2
2009-Feb-24 Tue ### ### 3.2 3.55 35,528 56,844 29.2 29.2 ###
2009-Feb-23 Mon ### ### 3.5 ### ### ### 0.0
2009-Feb-20 Fri ### 3.7 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 1,455 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 3,351 0 ### ### 0.0
2009-Feb-16 Mon 3.47 ### 3.47 ### 6,540 11,346 ### ### 0.0
2009-Feb-13 Fri 3.49 3.49 3.47 3.47 8,348 29,051 22.7 22.7 0.2
2009-Feb-12 Thu 3.5 3.5 3.47 3.49 16,975 59,157 26.6 26.6 ###
2009-Feb-11 Wed 3.48 3.49 3.47 3.49 ### ### ###
2009-Feb-10 Tue 3.48 3.5 3.48 3.49 76.6 76.6 ###
2009-Feb-09 Mon 3.49 3.49 ### ### 2,222 3,877 ### ### 0.0
2009-Feb-06 Fri 3.49 3.49 3.49 3.49 1,956 6,826 ### ### ###
2009-Feb-05 Thu 3.5 3.5 3.45 3.49 18,521 ### ### ### ###
2009-Feb-04 Wed 3.55 ### 3.55 ### 1,245 ### 87.1 87.1 0.0
2009-Feb-03 Tue ### ### 3.55 3.55 ### ### ###
2009-Feb-02 Mon 3.55 3.55 3.55 3.55 72.2 72.2 ###
2009-Jan-30 Fri ### ### 3.55 3.55 ### ### ###
2009-Jan-29 Thu ### ### ### ### 81.7 81.7 0.0
2009-Jan-28 Wed 3.5 ### 3.5 ### 6,574 ### ### ### 0.0
2009-Jan-27 Tue 3.59 3.59 3.59 3.59 75.1 75.1 ###
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 3,357 0 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 1,448 0 76.8 76.8 0.0
2009-Jan-20 Tue 3.5 3.5 ### 3.5 12,524 ### 83.8 83.8 0.3
2009-Jan-19 Mon ### ### 3.48 3.5 20,874 36,320 ### ### 0.3
2009-Jan-16 Fri ### 3.7 ### 3.7 ### ### 0.3
2009-Jan-15 Thu ### ### 3.47 3.59 ### ### ###
2009-Jan-14 Wed ### ### ### ### 4,522 0 72.4 72.4 0.0
2009-Jan-13 Tue ### ### ### ### 6,329 0 ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 80 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### 3.5 3.5 ### ### 0.3
2009-Jan-07 Wed ### 3.74 ### ### 52,158 ### 19.7 19.7 0.0
2009-Jan-06 Tue ### 3.7 ### ### ### ### 0.0
2009-Jan-05 Mon 3.71 3.73 ### 3.73 70.8 70.8 ###
2009-Jan-02 Fri 3.7 3.74 3.7 3.7 6,074 ### 63.4 63.4 0.3
2008-Dec-31 Wed 3.7 3.72 ### 3.7 3,773 ### ### ### 0.3
2008-Dec-30 Tue 3.75 3.75 ### 3.72 ### ### 0.3
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### 3.8 ### 3.8 ### ### ###
2008-Dec-23 Tue 3.7 3.8 ### 3.7 12,848 ### ### ### 0.3
2008-Dec-22 Mon 3.8 ### 3.8 3.87 10,722 20,371 83.4 83.4 ###
2008-Dec-19 Fri ### ### 3.8 ### 3,528 ### ### ### 0.0
2008-Dec-18 Thu ### ### 3.85 ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### 3.85 3.85 6,388 ### 30.2 30.2 0.3
2008-Dec-15 Mon 4 4 3.8 ### 16.7 16.7 0.0
2008-Dec-12 Fri ### ### 3.85 ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 39.3 39.3 0.0
2008-Dec-10 Wed 4 ### ### ### 20,387 0 69.2 69.2 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon 3.85 4 3.85 ### 74.2 74.2 0.0
2008-Dec-05 Fri 3.87 4 3.83 3.83 22,559 ### ### ### ###
2008-Dec-04 Thu 4 ### 3.87 ### 11,320 ### 33.9 33.9 0.0
2008-Dec-03 Wed 4.2 4.2 ### 4.2 ### ### ###
2008-Dec-02 Tue ### ### 4 4 63,341 126,682 9.1 9.1 0.3
2008-Dec-01 Mon 4.4 4.4 ### ### 2,950 ### 31.4 31.4 0.0
2008-Nov-28 Fri 4.59 4.59 ### 4.4 ### ### 0.3
2008-Nov-27 Thu 4.7 4.7 ### ### 3,620 ### ### ### 0.0
2008-Nov-26 Wed 4.75 4.8 4.7 4.7 7,480 ### 37.7 37.7 0.3
2008-Nov-25 Tue 5 5 4.7 4.7 7,083 34,352 ### ### 0.3
2008-Nov-24 Mon 4.75 4.75 ### 4.72 ### ### 0.3
2008-Nov-21 Fri ### ### 4.5 4.75 8,083 18,186 ### ### ###
2008-Nov-20 Thu 5.25 5.25 ### ### ### ### 0.0
2008-Nov-19 Wed 5.5 5.5 ### ### 8,622 ### ### ### 0.0
2008-Nov-18 Tue 5.5 5.5 5.5 5.5 2,075 ### ### ### 0.4
2008-Nov-17 Mon 5.51 ### 5.5 ### 16,450 ### ### ### 0.0
2008-Nov-14 Fri ### ### 5.51 5.51 26.0 26.0 ###
2008-Nov-13 Thu 5.85 5.85 ### ### 12,628 ### 24.5 24.5 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue 6.2 6.2 ### ### 8,479 26,284 ### ### 0.0
2008-Nov-10 Mon ### 6.4 ### 6.4 3,257 10,422 ### ### 0.5
2008-Nov-07 Fri ### ### 6.21 6.21 16,873 ### 25.4 25.4 ###
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 25.8 25.8 0.0
2008-Nov-04 Tue 6 6.25 6 6.25 7,321 44,841 ### ### ###
2008-Nov-03 Mon ### 5.7 5.4 ### 58.8 58.8 0.0
2008-Oct-31 Fri 5.59 5.7 5.5 5.5 ### ### 0.4
2008-Oct-30 Thu ### ### ### ### 2,850 0 62.7 62.7 0.0
2008-Oct-29 Wed ### 5.5 ### ### 77.5 77.5 0.0
2008-Oct-28 Tue 5.5 ### 5.25 5.25 ### ### 0.4
2008-Oct-27 Mon ### ### 5.25 ### 36,658 96,227 8.9 8.9 0.0
2008-Oct-24 Fri ### ### ### ### 11,526 0 ### ### 0.0
2008-Oct-23 Thu 6.7 6.7 6.4 6.4 ### ### 0.5
2008-Oct-22 Wed 6.7 ### 6.7 ### 96.2 96.2 0.0
2008-Oct-21 Tue 6.4 ### ### ### 16,349 0 ### ### 0.0
2008-Oct-20 Mon ### 6.25 ### 6.25 7,150 22,343 ### ### ###
2008-Oct-17 Fri ### ### ### ### 2,677 0 45.4 45.4 0.0
2008-Oct-16 Thu ### ### 6 ### 49.6 49.6 0.0
2008-Oct-15 Wed ### ### 6.4 6.4 14,743 47,177 ### ### 0.5
2008-Oct-14 Tue 6.5 7 6.5 6.55 42,276 ### ### ### 0.5
2008-Oct-13 Mon 5.88 6.4 5.81 6.2 80.3 80.3 0.4
2008-Oct-10 Fri ### ### 5.75 5.87 21,685 62,344 ### ### ###
2008-Oct-09 Thu 6.4 6.4 ### ### ### ### 0.0
2008-Oct-08 Wed 6.8 6.8 6.4 6.4 22.2 22.2 0.5
2008-Oct-07 Tue ### 7 ### 6.8 15,447 ### ### ### 0.5
2008-Oct-06 Mon ### ### 7 7 14,521 50,823 14.1 14.1 0.5
2008-Oct-03 Fri ### 7.8 ### ### ### ### 0.0
2008-Oct-02 Thu 7.5 7.5 ### 7.45 ### ### 0.5
2008-Oct-01 Wed ### 7.5 ### 7.5 25,982 ### 84.8 84.8 0.5
2008-Sep-30 Tue 7.5 7.5 7.29 ### ### ### 0.0
2008-Sep-29 Mon ### 7.7 7.29 7.7 17,387 ### ### ### 0.6
2008-Sep-26 Fri 7.2 ### ### ### 83.5 83.5 0.0
2008-Sep-25 Thu 7.2 ### 7.2 7.2 ### ### 0.5
2008-Sep-24 Wed 7 ### 7 ### 9,083 ### 86.5 86.5 0.0
2008-Sep-23 Tue 7 ### 7 7 10,740 ### ### ### 0.5
2008-Sep-22 Mon 7.45 7.49 ### ### ### ### 0.0
2008-Sep-19 Fri 7 7.2 7 7.2 73.1 73.1 0.5
2008-Sep-18 Thu ### 6.71 ### 6.7 20,846 ### ### ### 0.5
2008-Sep-17 Wed ### ### 6.57 6.7 ### ### 0.5
2008-Sep-16 Tue 7.48 7.5 7 ### 28.2 28.2 0.0
2008-Sep-15 Mon ### ### 7.78 7.78 ### ### 0.6
2008-Sep-12 Fri 8.4 8.45 8.25 8.27 5,752 48,029 22.8 22.8 ###
2008-Sep-11 Thu 8.7 8.85 ### ### 18.4 18.4 0.0
2008-Sep-10 Wed 8.75 8.75 ### ### 24,771 108,373 ### ### 0.0
2008-Sep-09 Tue 8.75 ### 8.5 ### 86.1 86.1 0.0
2008-Sep-08 Mon 8.8 9 8.75 9 ### ### 0.6
2008-Sep-05 Fri 8.55 8.78 ### 8.75 ### ### 0.6
2008-Sep-04 Thu 8.53 8.55 8.53 8.55 ### ### ###
2008-Sep-03 Wed ### ### 8.57 ### 11,421 ### 13.9 13.9 0.0
2008-Sep-02 Tue 9.2 9.2 8.8 9 26,629 ### 16.6 16.6 0.6
2008-Sep-01 Mon 9.48 9.48 ### 9 ### ### 0.6
2008-Aug-29 Fri 9.49 9.5 9.45 9.5 25,428 ### ### ### 0.7
2008-Aug-28 Thu ### 9.5 9.29 9.5 ### ### 0.7
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 20.8 20.8 0.0
2008-Aug-22 Fri ### ### ### ### 1,850 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed 9.5 9.5 ### ### 18.8 18.8 0.0
2008-Aug-19 Tue ### ### 9.5 9.5 28.4 28.4 0.7
2008-Aug-18 Mon ### 9.79 9.5 ### 9,324 89,929 ### ### 0.0
2008-Aug-15 Fri 9.82 9.82 9.7 9.7 ### ### 0.7
2008-Aug-14 Thu 9.89 9.89 9.89 9.89 ### ### ###
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 9.78 ### 9.55 ### 5,481 26,171 ### ### 0.0
2008-Aug-11 Mon 9.75 9.75 ### 9.75 ### ### ###
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed 9.4 9.53 ### 9.5 ### ### 0.7
2008-Aug-05 Tue 9.4 9.4 9.4 9.4 220 ### ### ### ###
2008-Aug-04 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2008-Aug-01 Fri 9.7 9.7 9.5 9.5 ### ### 0.7
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 9.5 9.5 9.48 9.5 2,650 25,148 76.2 76.2 0.7
2008-Jul-28 Mon 9.53 9.55 9.53 9.53 78.9 78.9 ###
2008-Jul-25 Fri ### ### 9.5 9.5 ### ### 0.7
2008-Jul-24 Thu 9.74 9.75 ### ### ### ### 0.0
2008-Jul-23 Wed 9.7 9.8 9.7 9.75 3,785 ### ### ### ###
2008-Jul-22 Tue 9.8 9.8 9.8 9.8 650 6,370 ### ### 0.7
2008-Jul-21 Mon 9.4 9.85 9.4 9.85 ### ### ###
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 9.8 9.8 ### 9.55 6,174 30,252 18.6 18.6 0.7
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 9.85 9.85 9.8 9.8 ### ### 0.7
2008-Jul-14 Mon 9.7 ### ### ### 2,683 0 87.7 87.7 0.0
2008-Jul-11 Fri ### ### 9.4 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### 9.4 ### 7,588 ### ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 75.4 75.4 0.0
2008-Jul-04 Fri 9.5 ### 9.49 ### ### ### 0.0
2008-Jul-03 Thu 9.5 ### 9.49 ### ### ### 0.0
2008-Jul-02 Wed 9.5 ### 9.5 ### 2,856 ### ### ### 0.0
2008-Jul-01 Tue ### 10.2 9.5 9.5 ### ### 0.7
2008-Jun-30 Mon 10.5 10.5 ### ### ### ### 0.0
2008-Jun-27 Fri 10.2 ### 10.2 ### 11,743 59,889 80.9 80.9 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue 10.2 10.25 ### ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri ### ### ### ### 2,749 0 72.4 72.4 0.0
2008-Jun-19 Thu 10.8 10.8 ### ### 1,643 8,872 27.3 27.3 0.0
2008-Jun-18 Wed 10.8 10.8 10.8 10.8 ### ### ###
2008-Jun-17 Tue ### 10.8 ### 10.8 1,747 ### 78.1 78.1 ###
2008-Jun-16 Mon 10.8 10.8 ### 10.4 4,553 24,586 ### ### 0.7
2008-Jun-13 Fri 10.8 10.8 10.7 10.7 4,074 ### ### ### 0.8
2008-Jun-12 Thu ### ### 10.8 10.8 8,075 ### 41.8 41.8 ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 11.2 ### 10.8 10.8 2,453 13,246 ### ### ###
2008-Jun-06 Fri ### ### 11.27 11.27 ### ### ###
2008-Jun-05 Thu ### ### ### ### 4,776 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 220 0 73.2 73.2 0.0
2008-May-30 Fri 12.25 12.25 ### ### 26.4 26.4 0.0
2008-May-29 Thu 12.5 12.5 12.5 12.5 5,441 ### 66.4 66.4 0.9
2008-May-28 Wed 12.55 12.59 12.5 12.5 ### ### 0.9
2008-May-27 Tue 12.79 12.8 ### ### 4,286 ### 28.1 28.1 0.0
2008-May-26 Mon 12.79 12.79 ### ### 32.7 32.7 0.0
2008-May-23 Fri 12.8 12.8 12.8 12.8 1,078 ### ### ### 0.9
2008-May-22 Thu 12.8 12.8 12.79 12.8 3,856 ### 65.3 65.3 0.9
2008-May-21 Wed 12.81 ### 12.8 12.8 2,885 ### ### ### 0.9
2008-May-20 Tue ### ### 12.8 12.8 ### ### 0.9
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 13.2 13.2 13.2 13.2 65.2 65.2 0.9
2008-May-15 Thu 13.2 13.2 12.78 12.79 5,178 ### ### ### ###
2008-May-14 Wed 13.25 13.27 13.25 13.25 65.8 65.8 ###
2008-May-13 Tue 13.2 13.2 13.2 13.2 ### ### 0.9
2008-May-12 Mon 12.8 13.2 12.8 13.2 ### ### 0.9
2008-May-09 Fri 12.8 12.8 12.79 12.8 950 12,155 64.2 64.2 0.9
2008-May-08 Thu 13.2 13.2 13.2 13.2 0 0.9
2008-May-07 Wed ### 13.5 ### 13.2 ### ### 0.9
2008-May-06 Tue ### ### 11.85 ### 71.7 71.7 0.0
2008-May-05 Mon 11.7 ### 11.7 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### 11.7 ### 11.7 671 3,925 ### ### 0.8
2008-Apr-30 Wed 11.55 11.7 11.55 11.7 ### ### 0.8
2008-Apr-29 Tue 11.5 11.55 11.5 11.55 1,176 13,553 ### ### 0.8
2008-Apr-28 Mon 11.75 11.75 ### ### 28.9 28.9 0.0
2008-Apr-24 Thu ### 11.8 ### ### 5,950 ### ### ### 0.0
2008-Apr-23 Wed ### ### 11.85 11.85 ### ### ###
2008-Apr-22 Tue 11.85 ### 11.85 ### 76.3 76.3 0.0
2008-Apr-21 Mon 11.5 11.85 11.5 11.85 84.8 84.8 ###
2008-Apr-18 Fri ### 11.4 ### 11.4 1,077 ### 76.6 76.6 0.8
2008-Apr-17 Thu 11.2 ### ### ### 4,758 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 484 0 ### ### 0.0
2008-Apr-15 Tue ### 11.2 ### 11.2 4,879 27,322 ### ### 0.8
2008-Apr-14 Mon 10.8 ### 10.8 ### 1,147 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 23.0 23.0 0.0
2008-Apr-10 Thu 11.2 11.2 11.2 11.2 5,270 59,023 ### ### 0.8
2008-Apr-09 Wed 11.2 11.2 ### ### 35.5 35.5 0.0
2008-Apr-08 Tue 11.2 11.2 ### ### 6,543 36,640 38.7 38.7 0.0
2008-Apr-07 Mon 11.2 ### ### ### 6,049 0 ### ### 0.0
2008-Apr-04 Fri ### ### ### 11.2 6,248 0 ### ### 0.8
2008-Apr-03 Thu 11.2 ### 11.2 ### ### ### 0.0
2008-Apr-02 Wed ### 11.2 ### 11.2 8,349 46,754 82.5 82.5 0.8
2008-Apr-01 Tue ### 11.25 ### ### 21,941 ### 35.2 35.2 0.0
2008-Mar-31 Mon ### ### ### ### 31.8 31.8 0.0
2008-Mar-28 Fri ### ### 10.8 ### 27.5 27.5 0.0
2008-Mar-27 Thu 10.8 ### 10.8 ### 74.0 74.0 0.0
2008-Mar-26 Wed 10.5 ### 10.5 ### 9,274 48,688 88.8 88.8 0.0
2008-Mar-25 Tue 10.25 10.5 10.25 10.5 10,383 107,723 ### ### 0.8
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### 10.5 10.2 10.2 6,186 64,025 ### ### 0.7
2008-Mar-18 Tue 10.21 ### 10.21 ### 2,080 ### 79.5 79.5 0.0
2008-Mar-17 Mon 10.2 10.4 ### 10.4 84.8 84.8 0.7
2008-Mar-14 Fri 10.2 10.2 ### 10.2 2,223 ### ### ### 0.7
2008-Mar-13 Thu ### 10.5 ### ### 78.2 78.2 0.0
2008-Mar-12 Wed ### ### 10.5 10.5 35.7 35.7 0.8
2008-Mar-11 Tue ### ### 9.55 ### 26,987 ### ### ### 0.0
2008-Mar-10 Mon 10.8 10.8 ### ### 20.8 20.8 0.0
2008-Mar-07 Fri 11.2 11.2 10.8 ### 38,973 ### 27.0 27.0 0.0
2008-Mar-06 Thu ### 11.2 ### 11.2 78.4 78.4 0.8
2008-Mar-05 Wed ### ### 10.8 10.8 31.0 31.0 ###
2008-Mar-04 Tue 11.78 11.78 ### ### 19,829 ### 9.6 9.6 0.0
2008-Mar-03 Mon ### ### 11.8 11.8 7,189 ### 34.5 34.5 0.8
2008-Feb-29 Fri 12.5 12.5 12.25 12.25 ### ### 0.9
2008-Feb-28 Thu 12.4 12.55 12.2 12.25 5,887 72,851 31.2 31.2 0.9
2008-Feb-27 Wed ### 12.55 ### 12.55 ### ### ###
2008-Feb-26 Tue 12.55 ### 12.5 ### 72.9 72.9 0.0
2008-Feb-25 Mon 12.7 12.7 12.5 ### 5,976 ### 33.3 33.3 0.0
2008-Feb-22 Fri ### 12.76 ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed 13.2 13.2 12.7 13.2 75.2 75.2 0.9
2008-Feb-19 Tue 13.2 13.2 12.74 13.2 5,050 ### ### ### 0.9
2008-Feb-18 Mon 13.2 13.2 ### 13.2 74.6 74.6 0.9
2008-Feb-15 Fri 13.2 13.2 13.2 13.2 ### ### 0.9
2008-Feb-14 Thu 12.5 13.2 ### 13.2 1,741 ### 94.0 94.0 0.9
2008-Feb-13 Wed ### ### 12.5 12.5 10,278 ### 5.1 5.1 0.9
2008-Feb-12 Tue 14.5 14.5 12.7 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 6.5 6.5 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 14.5 14.5 ### ### 476 3,451 30.2 30.2 0.0
2008-Feb-06 Wed ### 14.2 ### 14.2 3,173 22,528 74.5 74.5 1.0
2008-Feb-05 Tue 14.5 14.5 14.5 14.5 ### ### 1.0
2008-Feb-04 Mon 14.2 14.53 14.2 14.53 84.0 84.0 1.0
2008-Feb-01 Fri 14.4 14.5 14.4 14.4 ### ### 1.0
2008-Jan-31 Thu 14.5 14.5 ### ### 1,059 7,677 17.1 17.1 0.0
2008-Jan-30 Wed 14.5 14.5 13.75 13.75 4,520 63,845 15.6 15.6 1.0
2008-Jan-29 Tue ### ### 14.48 14.5 4,026 29,148 41.8 41.8 1.0
2008-Jan-25 Fri 13.75 14.7 13.75 14.7 ### ### ###
2008-Jan-24 Thu 13.75 13.75 ### 13.49 ### ### ###
2008-Jan-23 Wed 13.45 13.75 12.7 12.7 ### ### 0.9
2008-Jan-22 Tue 13.7 13.7 ### 12.2 25.8 25.8 ###
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### 12,426 0 ### ### 0.0
2008-Jan-17 Thu 14.5 14.7 14.4 14.45 7,484 ### ### ### 1.0
2008-Jan-16 Wed ### ### ### ### 2,184 0 ### ### 0.0
2008-Jan-15 Tue 15.2 15.5 ### ### 16,540 128,185 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 16.4 16.4 ### ### 2,179 ### ### ### 0.0
2008-Jan-10 Thu 16.4 16.4 ### 16.4 12,287 100,753 ### ### ###
2008-Jan-09 Wed 16.46 16.5 16.45 16.45 4,684 ### 42.3 42.3 1.2
2008-Jan-08 Tue 16.4 16.5 ### 16.45 77.4 77.4 1.2
2008-Jan-07 Mon ### ### 16.4 16.5 9,220 ### 40.1 40.1 1.2
2008-Jan-04 Fri 16.85 16.85 ### ### ### ### 0.0
2008-Jan-03 Thu 16.76 16.76 ### 16.7 ### ### 1.2
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 120 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 84.4 84.4 0.0
2007-Dec-27 Thu 16.85 ### ### ### 1,140 0 ### ### 0.0
2007-Dec-24 Mon ### ### 16.85 16.85 23.4 23.4 ###
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu ### 17.5 ### ### 10,672 93,380 20.5 20.5 0.0
2007-Dec-19 Wed ### ### ### ### 3,729 0 ### ### 0.0
2007-Dec-18 Tue ### 17.5 ### ### 27,322 ### ### ### 0.0
2007-Dec-17 Mon 17.5 17.5 ### ### 3,680 ### ### ### 0.0
2007-Dec-14 Fri ### ### 17.5 17.5 1,483 12,976 ### ### 1.3
2007-Dec-13 Thu ### ### ### ### 520 0 ### ### 0.0
2007-Dec-12 Wed ### 17.5 ### ### ### ### 0.0
2007-Dec-11 Tue 17.41 17.43 ### ### ### ### 0.0
2007-Dec-10 Mon 17.49 17.49 17.45 17.49 1,149 20,073 ### ### ###
2007-Dec-07 Fri ### 17.49 ### 17.49 2,782 24,328 78.3 78.3 ###
2007-Dec-06 Thu ### ### ### ### 73.1 73.1 0.0
2007-Dec-05 Wed ### ### 16.82 ### 9,046 76,076 35.8 35.8 0.0
2007-Dec-04 Tue ### ### ### ### 6,450 0 37.1 37.1 0.0
2007-Dec-03 Mon ### ### ### ### 5,978 0 71.4 71.4 0.0
2007-Nov-30 Fri ### ### ### ### 3,084 0 60.5 60.5 0.0
2007-Nov-29 Thu ### ### 16.81 16.82 34.1 34.1 ###
2007-Nov-28 Wed ### ### ### ### 11,958 0 ### ### 0.0
2007-Nov-27 Tue ### ### 16.85 ### 12,221 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 17,521 0 65.5 65.5 0.0
2007-Nov-23 Fri ### ### ### ### 5,450 0 68.3 68.3 0.0
2007-Nov-22 Thu ### ### ### ### 43.0 43.0 0.0
2007-Nov-21 Wed 17.5 17.5 ### ### 49,350 ### 21.4 21.4 0.0
2007-Nov-20 Tue ### ### ### ### 7,246 0 95.0 95.0 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri ### ### ### ### 150 0 ### ### 0.0
2007-Nov-15 Thu 17.4 17.4 ### ### ### ### 0.0
2007-Nov-14 Wed ### 17.45 ### 17.45 3,044 26,558 85.4 85.4 ###
2007-Nov-13 Tue 16.8 ### 16.8 ### 76.9 76.9 0.0
2007-Nov-12 Mon 17.75 17.75 16.75 16.75 11,227 ### ### ### ###
2007-Nov-09 Fri ### ### 17.75 17.75 2,655 ### 30.2 30.2 1.3
2007-Nov-08 Thu ### ### 17.8 ### 1,141 10,154 38.2 38.2 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 18.2 18.43 18.2 18.43 77.9 77.9 ###
2007-Nov-05 Mon ### 18.5 ### 18.45 94.6 94.6 1.3
2007-Nov-02 Fri 16.83 ### 16.82 16.83 61.3 61.3 1.2
2007-Nov-01 Thu 16.84 ### 16.83 ### 1,476 12,420 ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 1,150 0 ### ### 0.0
2007-Oct-30 Tue ### ### 16.8 ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 16.9 16.9 0.0
2007-Oct-26 Fri 16.8 ### 16.8 ### 78.8 78.8 0.0
2007-Oct-25 Thu ### ### ### ### 83.3 83.3 0.0
2007-Oct-24 Wed ### ### 16.5 16.5 3,681 ### 16.9 16.9 1.2
2007-Oct-23 Tue 16.5 16.5 ### ### 24.7 24.7 0.0
2007-Oct-22 Mon 16.51 16.51 ### 16.5 39.3 39.3 1.2
2007-Oct-19 Fri ### ### ### ### 39.0 39.0 0.0
2007-Oct-18 Thu ### ### ### ### 32.8 32.8 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### 3,923 0 ### ### 0.0
2007-Oct-12 Fri 15.8 ### 15.8 ### 1,070 8,453 ### ### 0.0
2007-Oct-11 Thu 15.75 ### 15.75 ### 1,080 ### ### ### 0.0
2007-Oct-10 Wed 15.8 15.85 15.75 15.85 11,355 ### 67.4 67.4 1.1
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### 15.56 15.56 16.1 16.1 ###
2007-Oct-05 Fri 15.5 ### 15.5 ### 83.0 83.0 0.0
2007-Oct-04 Thu 15.5 15.5 15.49 15.5 3,248 50,327 73.1 73.1 1.1
2007-Oct-03 Wed 15.5 ### 15.5 15.5 ### ### 1.1
2007-Oct-02 Tue ### ### 15.5 15.5 ### ### 1.1
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 15.75 ### 15.75 ### ### ### 0.0
2007-Sep-27 Thu 15.75 15.75 15.75 15.75 5,947 ### 61.8 61.8 1.1
2007-Sep-26 Wed 15.5 15.5 15.5 15.5 ### ### 1.1
2007-Sep-25 Tue ### ### ### ### 88.6 88.6 0.0
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### 17,150 0 65.7 65.7 0.0
2007-Sep-20 Thu ### ### 15.8 15.8 2,950 ### ### ### 1.1
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon 15.8 ### 15.8 ### 79.4 79.4 0.0
2007-Sep-14 Fri ### ### 15.8 15.8 ### ### 1.1
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 42.3 42.3 0.0
2007-Sep-11 Tue 15.87 15.87 15.87 15.87 ### ### ###
2007-Sep-10 Mon ### ### ### ### 24.4 24.4 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 16.2 ### 16.2 ### 1,183 9,582 78.8 78.8 0.0
2007-Sep-04 Tue ### ### 15.85 15.85 1,120 8,876 14.1 14.1 1.1
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 15.76 ### 15.76 ### 2,679 ### 84.4 84.4 0.0
2007-Aug-30 Thu 15.2 15.4 15.2 ### 4,628 ### ### ### 0.0
2007-Aug-29 Wed 15.2 15.2 15.2 15.2 60.0 60.0 1.1
2007-Aug-28 Tue ### ### ### ### 82.0 82.0 0.0
2007-Aug-27 Mon 14.53 ### 14.53 ### ### ### 0.0
2007-Aug-24 Fri 14.4 14.4 14.27 14.27 ### ### ###
2007-Aug-23 Thu 14.55 ### ### 14.25 6,476 0 ### ### 1.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 14.7 14.7 ### ### 6,450 ### ### ### 0.0
2007-Aug-17 Fri 14.2 14.2 ### ### 4,840 ### 34.3 34.3 0.0
2007-Aug-16 Thu 13.8 14.2 ### 14.2 34,379 ### ### ### 1.0
2007-Aug-15 Wed 13.8 ### 13.8 13.8 15,857 ### ### ### 1.0
2007-Aug-14 Tue 13.8 13.88 13.8 13.88 2,877 ### ### ### ###
2007-Aug-13 Mon ### ### 13.8 13.8 32.5 32.5 1.0
2007-Aug-10 Fri 14.59 14.59 ### ### 14,841 ### ### ### 0.0
2007-Aug-09 Thu 14.59 14.59 14.59 14.59 685 ### 61.9 61.9 1.0
2007-Aug-08 Wed 14.5 14.55 14.5 14.5 3,453 50,154 56.6 56.6 1.0
2007-Aug-07 Tue 14.5 14.51 14.5 14.51 ### ### ###
2007-Aug-06 Mon 14.5 ### 14.2 ### ### ### 0.0
2007-Aug-03 Fri ### ### 14.75 14.77 ### ### 1.1
2007-Aug-02 Thu 15.2 15.2 ### ### 2,788 21,188 ### ### 0.0
2007-Aug-01 Wed 15.46 15.46 ### ### ### ### 0.0
2007-Jul-31 Tue 15.45 15.45 ### ### 29.2 29.2 0.0
2007-Jul-30 Mon 15.25 15.45 ### 15.45 ### ### ###
2007-Jul-27 Fri ### ### 15.81 15.81 13,955 ### 37.9 37.9 ###
2007-Jul-26 Thu ### ### ### ### 2,971 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 620 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 1,424 0 64.4 64.4 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 883 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### 1,156 0 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 3,473 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 2,744 0 37.1 37.1 0.0
2007-Jul-13 Fri ### ### ### ### 4,525 0 81.7 81.7 0.0
2007-Jul-12 Thu ### ### ### ### 18.0 18.0 0.0
2007-Jul-11 Wed 16.4 16.4 ### ### 34.7 34.7 0.0
2007-Jul-10 Tue ### 16.4 ### 16.4 1,373 11,258 ### ### ###
2007-Jul-09 Mon ### 16.5 ### 15.7 93.7 93.7 ###
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu 13.85 ### 13.85 ### ### ### 0.0
2007-Jul-04 Wed 13.7 13.75 13.7 13.75 7,527 ### ### ### 1.0
2007-Jul-03 Tue ### 13.75 ### 13.7 8,420 57,887 72.4 72.4 1.0
2007-Jul-02 Mon 13.7 13.75 ### 13.7 ### ### 1.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### 13.7 ### 13.7 10,750 ### 63.9 63.9 1.0
2007-Jun-27 Wed 13.5 13.75 13.5 13.7 ### ### 1.0
2007-Jun-26 Tue 13.26 13.5 13.26 13.45 81.2 81.2 ###
2007-Jun-25 Mon 13.25 ### 13.25 ### 6,149 ### ### ### 0.0
2007-Jun-22 Fri ### 13.22 ### 13.22 1,488 ### ### ### 0.9
2007-Jun-21 Thu ### 13.22 ### ### 21,257 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 2,784 0 71.9 71.9 0.0
2007-Jun-15 Fri ### ### ### ### 19.1 19.1 0.0
2007-Jun-14 Thu 13.2 13.2 13.2 13.2 66.9 66.9 0.9
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### 13.21 ### ### ### ### 0.0
2007-Jun-08 Fri ### 13.49 ### 13.49 87.4 87.4 ###
2007-Jun-07 Thu 13.4 13.4 ### ### 15,550 104,185 ### ### 0.0
2007-Jun-06 Wed 13.2 13.4 13.2 13.4 8,574 ### 80.4 80.4 1.0
2007-Jun-05 Tue ### 13.2 ### 13.2 70.9 70.9 0.9
2007-Jun-04 Mon ### 13.2 ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 67.9 67.9 0.0
2007-May-31 Thu ### ### ### ### 3,125 0 69.2 69.2 0.0
2007-May-30 Wed ### ### ### ### 2,154 0 ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 13.25 13.25 13.22 13.25 1,240 ### ### ### ###
2007-May-25 Fri 13.2 13.2 13.2 13.2 ### ### 0.9
2007-May-24 Thu ### ### ### ### 8,658 0 ### ### 0.0
2007-May-23 Wed ### 13.8 ### 13.5 ### ### 1.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon ### ### ### ### 84.9 84.9 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 33.1 33.1 0.0
2007-May-16 Wed ### ### ### ### 2,240 0 ### ### 0.0
2007-May-15 Tue ### ### 12.87 ### 70.4 70.4 0.0
2007-May-14 Mon 12.85 12.85 12.85 12.85 68.2 68.2 0.9
2007-May-11 Fri 12.8 ### 12.8 12.86 69.9 69.9 0.9
2007-May-10 Thu ### ### 12.8 12.8 ### ### 0.9
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue 12.82 ### 12.82 ### 5,184 33,229 ### ### 0.0
2007-May-07 Mon 12.8 12.8 12.71 12.8 ### ### 0.9
2007-May-04 Fri 12.8 12.8 12.75 12.75 2,348 ### ### ### ###
2007-May-03 Thu 12.85 12.85 12.8 12.8 2,424 31,087 31.1 31.1 0.9
2007-May-02 Wed 12.85 12.85 12.85 12.85 10,754 138,188 62.0 62.0 0.9
2007-May-01 Tue ### ### 12.85 12.85 ### ### 0.9
2007-Apr-30 Mon ### ### ### ### 2,975 0 ### ### 0.0
2007-Apr-27 Fri 12.84 12.85 12.84 12.85 71.7 71.7 0.9
2007-Apr-26 Thu 12.85 ### 12.85 12.85 69.8 69.8 0.9
2007-Apr-24 Tue 12.85 12.85 ### 12.85 69.8 69.8 0.9
2007-Apr-23 Mon 12.7 12.7 ### 12.7 2,247 ### 69.8 69.8 0.9
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 12.7 12.7 ### 12.7 76.6 76.6 0.9
2007-Apr-18 Wed ### 12.76 ### 12.76 7,140 45,553 73.2 73.2 ###
2007-Apr-17 Tue ### 12.71 ### ### 46.1 46.1 0.0
2007-Apr-16 Mon 12.72 12.72 ### ### 6,327 ### 31.9 31.9 0.0
2007-Apr-13 Fri ### ### 12.72 12.72 19.4 19.4 0.9
2007-Apr-12 Thu ### ### 12.85 ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 40.0 40.0 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue 12.82 ### 12.8 ### ### ### 0.0
2007-Apr-02 Mon 12.7 12.71 12.7 12.71 74.7 74.7 0.9
2007-Mar-30 Fri 12.85 12.85 12.71 12.72 2,044 26,122 ### ### 0.9
2007-Mar-29 Thu 12.85 12.85 12.85 12.85 62.7 62.7 0.9
2007-Mar-28 Wed 12.89 ### 12.89 ### 4,575 29,485 71.3 71.3 0.0
2007-Mar-27 Tue ### ### ### ### 1,125 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### 12.75 12.75 ### ### ###
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### 12.8 12.8 2,141 ### ### ### 0.9
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 2,478 0 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 1,259 0 ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 42.1 42.1 0.0
2007-Mar-13 Tue 13.2 13.2 13.2 13.2 ### ### 0.9
2007-Mar-12 Mon ### ### ### ### 71.3 71.3 0.0
2007-Mar-09 Fri ### 13.25 ### ### ### ### 0.0
2007-Mar-08 Thu 12.75 12.8 12.7 12.8 ### ### 0.9
2007-Mar-07 Wed 12.5 12.7 12.5 12.7 ### ### 0.9
2007-Mar-06 Tue 12.5 12.55 ### 12.55 5,171 32,448 ### ### ###
2007-Mar-05 Mon 12.7 12.75 12.55 12.55 10,751 ### ### ### ###
2007-Mar-02 Fri 12.8 12.8 12.7 12.7 ### ### 0.9
2007-Mar-01 Thu 12.51 ### 12.5 12.8 84.1 84.1 0.9
2007-Feb-28 Wed ### ### 12.5 12.5 14,270 89,187 9.8 9.8 0.9
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 13.45 13.49 13.25 13.25 7,943 ### ### ### ###
2007-Feb-23 Fri 13.4 13.5 13.4 13.5 ### ### 1.0
2007-Feb-22 Thu 13.4 13.4 13.4 13.4 66.1 66.1 1.0
2007-Feb-21 Wed ### 13.4 ### ### 73.5 73.5 0.0
2007-Feb-20 Tue ### ### ### ### 3,450 0 70.5 70.5 0.0
2007-Feb-19 Mon 13.4 13.49 ### ### 2,180 ### ### ### 0.0
2007-Feb-16 Fri ### 13.49 ### 13.45 77.3 77.3 ###
2007-Feb-15 Thu ### 13.4 ### ### 2,620 17,554 69.2 69.2 0.0
2007-Feb-14 Wed ### 13.4 ### 13.4 2,726 ### 72.5 72.5 1.0
2007-Feb-13 Tue ### ### 13.25 ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 644 0 ### ### 0.0
2007-Feb-09 Fri ### 13.2 ### 13.2 65.3 65.3 0.9
2007-Feb-08 Thu ### ### ### ### 840 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 4,220 0 71.4 71.4 0.0
2007-Feb-06 Tue ### ### ### ### 2,188 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 12.7 12.7 12.7 12.7 2,050 ### 69.9 69.9 0.9
2007-Jan-30 Tue ### ### 12.4 12.4 7.3 7.3 0.9
2007-Jan-29 Mon ### ### ### ### 6,158 0 38.6 38.6 0.0
2007-Jan-25 Thu ### ### ### ### 32.1 32.1 0.0
2007-Jan-24 Wed ### 13.22 ### 13.22 2,641 17,457 72.6 72.6 0.9
2007-Jan-23 Tue 13.25 13.25 13.22 13.22 ### ### 0.9
2007-Jan-22 Mon ### 13.25 ### 13.25 ### ### ###
2007-Jan-19 Fri ### ### ### ### 387 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 1,788 0 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 74.7 74.7 0.0
2007-Jan-16 Tue 12.85 ### 12.85 ### ### ### 0.0
2007-Jan-15 Mon 12.85 ### 12.8 12.8 ### ### 0.9
2007-Jan-12 Fri ### ### 12.76 12.76 6,747 43,045 ### ### ###
2007-Jan-11 Thu 12.75 12.8 12.75 12.8 ### ### 0.9
2007-Jan-10 Wed 12.78 12.8 12.74 12.74 45.1 45.1 ###
2007-Jan-09 Tue 12.8 12.8 12.74 12.74 2,159 27,570 ### ### ###
2007-Jan-08 Mon ### ### 12.8 12.8 28.5 28.5 0.9
2007-Jan-05 Fri 12.8 12.8 12.7 12.7 29.5 29.5 0.9
2007-Jan-04 Thu 13.2 13.2 12.8 12.8 16.2 16.2 0.9
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 13.52 13.52 13.5 13.5 5,387 72,778 34.1 34.1 1.0
2006-Dec-29 Fri ### 13.5 ### 13.5 91.8 91.8 1.0
2006-Dec-28 Thu 12.88 12.88 12.88 12.88 ### ### ###
2006-Dec-27 Wed 12.88 12.88 12.88 12.88 61.1 61.1 ###
2006-Dec-22 Fri ### 12.88 ### 12.88 ### ### ###
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 12.88 12.88 12.88 12.88 ### ### ###
2006-Dec-19 Tue 12.48 12.48 12.46 12.46 40.0 40.0 0.9
2006-Dec-18 Mon 12.21 12.48 12.21 12.48 5,222 ### 84.2 84.2 ###
2006-Dec-15 Fri 12.21 12.21 12.2 12.21 2,880 35,150 ### ### 0.9
2006-Dec-14 Thu ### 12.2 ### 12.2 ### ### ###
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 11.52 11.52 11.52 11.52 620 7,142 70.0 70.0 0.8
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 11.8 11.8 11.51 11.51 ### ### 0.8
2006-Dec-07 Thu 11.45 11.5 11.45 11.5 72.0 72.0 ###
2006-Dec-06 Wed 11.5 11.5 ### ### 5,777 ### ### ### 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 11.5 11.55 11.5 11.55 2,650 30,541 ### ### 0.8
2006-Dec-01 Fri 11.5 11.5 11.45 11.45 1,650 ### 36.9 36.9 0.8
2006-Nov-30 Thu 11.5 11.84 11.49 11.5 ### ### ###
2006-Nov-29 Wed ### 11.5 ### 11.5 ### ### ###
2006-Nov-28 Tue ### ### ### ### 1 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 11.25 11.25 11.25 11.25 1,681 ### ### ### ###
2006-Nov-23 Thu 11.4 11.4 11.25 11.25 19.8 19.8 ###
2006-Nov-22 Wed 11.45 11.47 11.4 11.4 ### ### 0.8
2006-Nov-21 Tue 11.5 11.5 11.5 11.5 64.5 64.5 ###
2006-Nov-20 Mon 11.5 11.5 11.5 11.5 2,582 ### ### ### ###
2006-Nov-17 Fri 11.5 11.5 11.47 11.5 4,847 ### 64.9 64.9 ###
2006-Nov-16 Thu 11.4 11.5 11.4 11.5 1,345 ### 82.1 82.1 ###
2006-Nov-15 Wed ### 11.4 ### 11.4 ### ### 0.8
2006-Nov-14 Tue ### ### 11.29 ### 4,940 27,886 31.5 31.5 0.0
2006-Nov-13 Mon ### ### ### ### 2,158 0 ### ### 0.0
2006-Nov-10 Fri ### ### 11.2 11.2 6,277 35,151 15.8 15.8 0.8
2006-Nov-09 Thu 11.45 11.45 ### ### 34.1 34.1 0.0
2006-Nov-08 Wed 11.45 11.45 11.43 11.45 4,077 46,640 ### ### 0.8
2006-Nov-07 Tue 11.45 11.45 11.43 11.43 33.5 33.5 ###
2006-Nov-06 Mon 11.5 11.5 11.5 11.5 3,040 ### 63.9 63.9 ###
2006-Nov-03 Fri 11.8 11.85 11.5 11.5 4,753 ### 12.8 12.8 ###
2006-Nov-02 Thu 11.41 ### 11.41 11.43 10,350 59,046 ### ### ###
2006-Nov-01 Wed 11.4 11.4 11.4 11.4 ### ### 0.8
2006-Oct-31 Tue 11.2 ### 11.2 ### ### ### 0.0
2006-Oct-30 Mon ### 11.25 ### ### 5,982 33,648 32.0 32.0 0.0
2006-Oct-27 Fri ### ### ### ### 76.9 76.9 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 31.9 31.9 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### 11.22 10.8 ### 7,054 ### 29.6 29.6 0.0
2006-Oct-19 Thu 10.4 ### 10.4 ### ### ### 0.0
2006-Oct-18 Wed 10.2 ### 10.2 10.2 ### ### 0.7
2006-Oct-17 Tue ### 10.2 ### 10.2 29,184 ### 78.5 78.5 0.7
2006-Oct-16 Mon ### ### ### ### 8,550 0 91.3 91.3 0.0
2006-Oct-13 Fri 9.41 9.41 9.41 9.41 ### ### 0.7
2006-Oct-12 Thu ### ### 9.41 9.41 15.6 15.6 0.7
2006-Oct-11 Wed ### ### 9.55 9.55 2,450 ### ### ### 0.7
2006-Oct-10 Tue ### ### 9.5 9.5 7,245 ### ### ### 0.7
2006-Oct-09 Mon 9.4 ### 9.4 ### ### ### 0.0
2006-Oct-06 Fri ### 9.4 ### 9.4 2,341 ### 69.4 69.4 ###
2006-Oct-05 Thu ### ### ### ### 91.9 91.9 0.0
2006-Oct-04 Wed ### ### ### ### 33.3 33.3 0.0
2006-Oct-03 Tue ### ### 9.25 ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### 9.45 ### 9.45 7,070 ### ### ### 0.7
2006-Sep-28 Thu ### ### ### ### 8,582 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 9.5 9.5 ### ### 20.4 20.4 0.0
2006-Sep-25 Mon 9.4 9.5 9.4 9.5 2,070 ### 79.3 79.3 0.7
2006-Sep-22 Fri 9.48 9.5 9.48 9.5 3,150 ### 70.8 70.8 0.7
2006-Sep-21 Thu 9.48 9.48 ### ### 2,674 12,674 24.0 24.0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 9.5 9.51 9.5 9.51 72.5 72.5 ###
2006-Sep-18 Mon ### ### ### ### 271 0 67.3 67.3 0.0
2006-Sep-15 Fri 9.5 9.5 ### ### 4,084 ### ### ### 0.0
2006-Sep-14 Thu 9.42 9.5 9.42 9.5 986 9,327 ### ### 0.7
2006-Sep-13 Wed ### ### ### ### 1,750 0 ### ### 0.0
2006-Sep-12 Tue ### 9 ### 9 89.2 89.2 0.6
2006-Sep-11 Mon 9.4 9.4 ### ### 44.5 44.5 0.0
2006-Sep-08 Fri ### 9.4 ### 9.4 77.9 77.9 ###
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### 9.2 ### ### 6,071 27,926 78.0 78.0 0.0
2006-Sep-05 Tue ### 8.7 ### 8.7 5,079 ### 76.2 76.2 ###
2006-Sep-04 Mon 8.55 8.55 8.55 8.55 3,141 26,855 67.6 67.6 ###
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 856 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 8.53 ### ### ### 0.0
2006-Aug-29 Tue 8.7 8.7 8.7 8.7 66.5 66.5 ###
2006-Aug-28 Mon ### 8.7 ### 8.7 81.5 81.5 ###
2006-Aug-25 Fri 8.51 ### 8.51 ### 2,140 ### 71.3 71.3 0.0
2006-Aug-24 Thu 8.52 8.52 8.5 8.5 ### ### 0.6
2006-Aug-23 Wed 8.5 8.55 8.5 8.55 70.9 70.9 ###
2006-Aug-22 Tue 8.41 8.41 8.4 8.4 ### ### ###
2006-Aug-21 Mon 8.41 8.41 8.41 8.41 ### ### ###
2006-Aug-18 Fri 8.41 8.41 ### ### 23.9 23.9 0.0
2006-Aug-17 Thu ### ### 8.5 ### 4,950 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 450 0 ### ### 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 8.4 8.4 ### ### 30.1 30.1 0.0
2006-Aug-10 Thu ### ### ### ### 1,150 0 68.7 68.7 0.0
2006-Aug-09 Wed 8.55 8.55 8.4 8.4 5,644 ### 19.4 19.4 ###
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon ### ### ### ### 5,873 0 90.3 90.3 0.0
2006-Aug-04 Fri 8.5 8.5 8.4 8.4 25.3 25.3 ###
2006-Aug-03 Thu ### ### ### ### 2,720 0 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri ### ### ### ### 17.0 17.0 0.0
2006-Jul-27 Thu ### ### ### ### 3,943 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 5,026 0 39.3 39.3 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri 8.45 8.45 ### ### ### ### 0.0
2006-Jul-20 Thu ### 8.4 ### 8.4 ### ### ###
2006-Jul-19 Wed ### 8.4 ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 5,059 0 73.6 73.6 0.0
2006-Jul-14 Fri 8.4 8.4 ### ### ### ### 0.0
2006-Jul-13 Thu 8.5 8.5 8.4 8.4 3,540 ### 27.3 27.3 ###
2006-Jul-12 Wed 8.5 8.5 8.5 8.5 852 7,242 ### ### 0.6
2006-Jul-11 Tue 8.5 8.5 8.4 8.4 ### ### ###
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 8.29 ### 8.29 ### 62.9 62.9 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 8 8.29 8 8.29 3,745 ### ### ### 0.6
2006-Jul-04 Tue 8 8 ### ### 2,253 ### 24.9 24.9 0.0
2006-Jul-03 Mon 7.86 7.86 7.86 7.86 66.1 66.1 ###
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-28 Wed 7.75 7.77 7.75 7.77 ### ### 0.6
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 7.86 7.86 7.8 7.8 3,171 24,828 33.7 33.7 0.6
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 7.8 7.8 7.8 7.8 2,152 16,785 70.7 70.7 0.6
2006-Jun-20 Tue 7.8 7.8 7.8 7.8 473 3,689 ### ### 0.6
2006-Jun-19 Mon ### ### 7.85 7.85 ### ### ###
2006-Jun-16 Fri 7.85 7.85 7.8 7.85 13,878 ### ### ### ###
2006-Jun-15 Thu 7.86 8.2 7.86 7.86 62.7 62.7 ###
2006-Jun-14 Wed ### ### 7.86 7.86 ### ### ###
2006-Jun-13 Tue 8 ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### 8 8 27.2 27.2 ###
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed ### ### 8 8 14,080 56,320 ### ### ###
2006-Jun-06 Tue ### ### ### ### 10,244 0 ### ### 0.0
2006-Jun-05 Mon ### 8.2 ### ### ### ### 0.0
2006-Jun-02 Fri 8.29 8.29 8.29 8.29 ### ### 0.6
2006-Jun-01 Thu ### 8.29 ### 8.29 1,822 7,552 87.3 87.3 0.6
2006-May-31 Wed ### 8.2 ### ### 68.7 68.7 0.0
2006-May-30 Tue 8.2 8.29 8.2 8.29 77.3 77.3 0.6
2006-May-29 Mon ### ### ### ### 624 0 65.8 65.8 0.0
2006-May-26 Fri 8.22 8.25 8.22 8.25 65.9 65.9 ###
2006-May-25 Thu 8.2 8.22 8.2 8.22 75.9 75.9 0.6
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 8.25 8.25 8.25 8.25 ### ### ###
2006-May-19 Fri ### 8.25 ### 8.25 83.2 83.2 ###
2006-May-18 Thu ### ### ### 8 40.3 40.3 ###
2006-May-17 Wed ### ### ### ### 520 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 16,152 0 42.7 42.7 0.0
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri ### 8.2 ### 8.2 83.7 83.7 0.6
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### 8.2 ### ### 17,375 ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 9,372 0 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### 70.0 70.0 0.0
2006-May-05 Fri ### ### ### ### 1,742 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### 42.7 42.7 0.0
2006-May-01 Mon 8 8 ### ### 3,082 12,328 30.4 30.4 0.0
2006-Apr-28 Fri ### 8 ### 8 ### ### ###
2006-Apr-27 Thu ### ### ### ### 6,377 0 36.0 36.0 0.0
2006-Apr-26 Wed ### ### ### ### 6,944 0 18.5 18.5 0.0
2006-Apr-24 Mon ### ### ### ### 4,975 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 4,549 0 ### ### 0.0
2006-Apr-20 Thu 8 8 ### ### 6,251 ### 34.5 34.5 0.0
2006-Apr-19 Wed 8 8 8 8 ### ### ###
2006-Apr-18 Tue ### ### ### ### 4,877 0 25.1 25.1 0.0
2006-Apr-13 Thu ### ### ### ### 2,544 0 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 8.21 8.29 8.2 8.29 ### ### 0.6
2006-Apr-06 Thu ### ### ### ### 6,170 0 79.5 79.5 0.0
2006-Apr-05 Wed ### ### ### ### 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### 6,276 0 ### ### 0.0
2006-Apr-03 Mon ### 8.4 8 ### ### ### 0.0
2006-Mar-31 Fri ### 8.4 ### 8.4 1,250 5,250 ### ### ###
2006-Mar-30 Thu 8 8.43 7.8 8.43 4,947 40,144 94.1 94.1 0.6
2006-Mar-29 Wed ### 8 ### 8 5,923 ### ### ### ###
2006-Mar-28 Tue 7.85 7.85 7.85 7.85 1,226 9,624 ### ### ###
2006-Mar-27 Mon ### ### 7.85 7.85 13,374 ### 28.7 28.7 ###
2006-Mar-24 Fri 7.7 7.8 7.7 7.8 ### ### 0.6
2006-Mar-23 Thu 7.7 7.7 7.7 7.7 65.8 65.8 0.6
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 7.5 7.75 7.5 ### 80.4 80.4 0.0
2006-Mar-20 Mon 7.5 7.5 7.5 7.5 276 2,070 67.1 67.1 0.5
2006-Mar-17 Fri 7.5 7.5 7.5 7.5 68.2 68.2 0.5
2006-Mar-16 Thu ### 7.46 ### 7.46 ### ### 0.5
2006-Mar-15 Wed ### ### ### ### 8,420 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 7.5 7.5 7.45 7.45 2,658 ### ### ### 0.5
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 7.55 7.55 7.55 7.55 63.7 63.7 ###
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 7.5 7.5 7.45 7.45 4,280 ### 27.9 27.9 0.5
2006-Mar-06 Mon 7.5 7.5 7.5 7.5 2,349 ### 66.9 66.9 0.5
2006-Mar-03 Fri 7.5 7.5 7.5 7.5 64.7 64.7 0.5
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 7.4 7.4 ### ### ### ### 0.0
2006-Feb-28 Tue 7.5 7.5 7.48 7.48 ### ### 0.5
2006-Feb-27 Mon 7.5 7.5 7.5 7.5 5,356 40,170 65.1 65.1 0.5
2006-Feb-24 Fri 7.5 7.5 7.48 7.48 3,182 ### ### ### 0.5
2006-Feb-23 Thu ### 7.48 ### 7.48 ### ### 0.5
2006-Feb-22 Wed ### ### ### ### 4,288 0 ### ### 0.0
2006-Feb-21 Tue ### ### 7.28 7.28 28.6 28.6 0.5
2006-Feb-20 Mon ### ### ### ### 4,150 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 870 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 7.26 7.26 7.26 7.26 74.1 74.1 0.5
2006-Feb-14 Tue 7.25 7.26 7.25 7.26 67.8 67.8 0.5
2006-Feb-13 Mon 7.25 7.25 7.25 7.25 ### ### 0.5
2006-Feb-10 Fri 7.25 ### 7.2 7.2 28.6 28.6 0.5
2006-Feb-09 Thu 7.2 7.2 ### 7.2 5,827 20,977 ### ### 0.5
2006-Feb-08 Wed ### ### ### ### 5,450 0 ### ### 0.0
2006-Feb-07 Tue ### 7.2 ### ### 3,852 ### ### ### 0.0
2006-Feb-06 Mon 7.2 7.2 7.2 7.2 63.5 63.5 0.5
2006-Feb-03 Fri 7.2 7.2 ### ### ### ### 0.0
2006-Feb-02 Thu ### 7.2 ### 7.2 8,424 30,326 74.3 74.3 0.5
2006-Feb-01 Wed 7.25 7.25 7.2 7.2 7,375 53,284 ### ### 0.5
2006-Jan-31 Tue 7.25 7.27 7.25 7.25 8,349 ### ### ### 0.5
2006-Jan-30 Mon 7.2 7.2 7.2 7.2 71.4 71.4 0.5
2006-Jan-27 Fri 7.2 7.2 ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 10,381 0 66.0 66.0 0.0
2006-Jan-24 Tue ### ### ### ### 78.6 78.6 0.0
2006-Jan-23 Mon ### ### ### ### 3,986 0 82.9 82.9 0.0
2006-Jan-20 Fri ### ### 7 7 4,479 15,676 20.0 20.0 0.5
2006-Jan-19 Thu ### 7 ### 7 9,442 33,047 72.4 72.4 0.5
2006-Jan-18 Wed ### ### ### ### 47.4 47.4 0.0
2006-Jan-17 Tue ### ### ### ### 7,981 0 ### ### 0.0
2006-Jan-16 Mon ### ### 6.8 6.84 21.0 21.0 0.5
2006-Jan-13 Fri ### ### ### ### ### ### 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 2,122 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### 7 ### ### 24.6 24.6 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### 7 ### 7 10,750 37,625 ### ### 0.5
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed ### ### ### ### 150 0 ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu ### ### ### ### 3,052 0 66.3 66.3 0.0
2005-Dec-21 Wed ### 7 ### ### 8,527 29,844 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon 6.87 6.87 6.87 6.87 ### ### ###
2005-Dec-16 Fri 6.81 ### 6.81 ### 5,570 ### ### ### 0.0
2005-Dec-15 Thu 6.82 6.89 6.81 6.81 5,185 ### 38.7 38.7 ###
2005-Dec-14 Wed ### ### 6.85 6.85 4,650 15,926 25.3 25.3 ###
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### 7 ### ### 21.5 21.5 0.0
2005-Dec-09 Fri ### ### ### ### 2,750 0 19.2 19.2 0.0
2005-Dec-08 Thu ### 7.24 ### 7.24 93.3 93.3 0.5
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 6.75 6.8 6.75 6.8 ### ### 0.5
2005-Dec-05 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 6.75 6.75 6.75 6.75 3,450 23,287 76.4 76.4 0.5
2005-Nov-30 Wed 6.7 6.75 6.7 6.75 9,553 64,243 74.8 74.8 0.5
2005-Nov-29 Tue ### 6.7 ### 6.7 78.0 78.0 0.5
2005-Nov-28 Mon ### 6.7 ### ### 12,042 40,340 22.7 22.7 0.0
2005-Nov-25 Fri 6.55 ### 6.55 ### 74.6 74.6 0.0
2005-Nov-24 Thu 6.5 6.55 6.5 6.55 73.6 73.6 0.5
2005-Nov-23 Wed 6.45 6.5 6.45 6.5 ### ### 0.5
2005-Nov-22 Tue 6.45 6.45 6.4 6.45 74.6 74.6 ###
2005-Nov-21 Mon 6.45 6.48 6.45 6.45 10,681 69,052 ### ### ###
2005-Nov-18 Fri 6.42 6.45 6.42 6.45 ### ### ###
2005-Nov-17 Thu 6.4 6.4 6.4 6.4 650 ### ### ### 0.5
2005-Nov-16 Wed 6.45 6.45 6.4 6.4 4,645 29,844 26.8 26.8 0.5
2005-Nov-15 Tue 6.45 6.45 6.4 6.4 ### ### 0.5
2005-Nov-14 Mon 6.4 6.48 6.4 6.48 ### ### 0.5
2005-Nov-11 Fri 6.4 6.4 6.4 6.4 13,381 ### ### ### 0.5
2005-Nov-10 Thu 6.4 6.45 6.4 6.4 11,580 ### ### ### 0.5
2005-Nov-09 Wed 6.4 6.4 ### ### 24.2 24.2 0.0
2005-Nov-08 Tue 6.4 6.45 ### 6.4 68.7 68.7 0.5
2005-Nov-07 Mon 6.24 ### 6.24 ### 22,870 71,354 ### ### 0.0
2005-Nov-04 Fri 6.2 6.24 6.2 6.2 9,687 60,253 ### ### 0.4
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### 6.24 ### ### 24,978 ### ### ### 0.0
2005-Nov-01 Tue 6.25 6.25 6.25 6.25 ### ### ###
2005-Oct-31 Mon ### 6.2 ### 6.2 6,282 19,474 79.0 79.0 0.4
2005-Oct-28 Fri 6 ### ### ### 18,876 0 85.2 85.2 0.0
2005-Oct-27 Thu ### ### 6 6 28.5 28.5 0.4
2005-Oct-26 Wed ### ### ### ### 2,172 0 64.0 64.0 0.0
2005-Oct-25 Tue ### 6 ### 6 7,020 ### 69.7 69.7 0.4
2005-Oct-24 Mon ### ### 6 6 28.1 28.1 0.4
2005-Oct-21 Fri 6 ### 6 6 70.3 70.3 0.4
2005-Oct-20 Thu ### ### 6 ### ### ### 0.0
2005-Oct-19 Wed ### ### 6 ### ### ### 0.0
2005-Oct-18 Tue ### ### 6 6 ### ### 0.4
2005-Oct-17 Mon ### 6 ### 6 78.8 78.8 0.4
2005-Oct-14 Fri ### ### ### ### 840 0 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### 22.9 22.9 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue ### ### ### ### 7,422 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 2,540 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 2,043 0 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### 5,041 0 81.7 81.7 0.0
2005-Oct-05 Wed 6 6 ### ### ### ### 0.0
2005-Oct-04 Tue 6 ### 6 ### 3,644 ### 86.1 86.1 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### ### ### ### 13,927 0 67.7 67.7 0.0
2005-Sep-29 Thu ### ### 6 6 ### ### 0.4
2005-Sep-28 Wed ### ### ### ### 1,442 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 2,846 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 8,650 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### 7,770 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 13,970 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 10,553 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 79.4 79.4 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 25.3 25.3 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 427 0 68.9 68.9 0.0
2005-Sep-01 Thu 6.2 6.2 ### ### 3,251 10,078 17.4 17.4 0.0
2005-Aug-31 Wed 6.2 6.2 6.2 6.2 620 3,844 ### ### 0.4
2005-Aug-30 Tue 6.2 6.2 ### ### 5,372 16,653 ### ### 0.0
2005-Aug-29 Mon 6.4 6.4 6.4 6.4 3,926 25,126 78.8 78.8 0.5
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### 6.4 ### 6.4 9,020 ### ### ### 0.5
2005-Aug-24 Wed 6.2 ### ### ### 137,886 0 ### ### 0.0
2005-Aug-23 Tue ### 6.2 ### 6.2 1,250 3,875 ### ### 0.4
2005-Aug-22 Mon ### ### ### ### 0 0.0
2005-Aug-19 Fri 6 ### ### ### ### ### 0.0
2005-Aug-18 Thu 6.22 6.25 6 6 9.7 9.7 0.4
2005-Aug-17 Wed 6.25 6.25 6.22 6.22 ### ### 0.4
2005-Aug-16 Tue 6.25 6.4 6.25 6.4 ### ### 0.5
2005-Aug-15 Mon 6.25 6.25 6.2 6.2 27.3 27.3 0.4
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 375 0 62.9 62.9 0.0
2005-Aug-10 Wed 6.22 6.22 6.21 6.21 1,372 8,526 33.2 33.2 ###
2005-Aug-09 Tue 6.22 6.22 6.22 6.22 70.3 70.3 0.4
2005-Aug-08 Mon 6.25 6.25 6.25 6.25 1,140 7,125 68.2 68.2 ###
2005-Aug-05 Fri 6.2 6.25 ### 6.21 8,945 27,953 ### ### ###
2005-Aug-04 Thu ### 6.23 ### 6.23 19,282 ### 85.1 85.1 0.4
2005-Aug-03 Wed ### ### ### ### 12,425 0 14.5 14.5 0.0
2005-Aug-02 Tue ### 6.21 ### 6.21 ### ### ###
2005-Aug-01 Mon ### ### ### ### 1,658 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 23.2 23.2 0.0
2005-Jul-28 Thu 6.23 6.23 ### ### ### ### 0.0
2005-Jul-27 Wed 6.23 6.25 6.23 6.25 7,581 ### 70.5 70.5 ###
2005-Jul-26 Tue ### 6.23 ### 6.23 81.1 81.1 0.4
2005-Jul-25 Mon ### 6.2 ### 6.2 ### ### 0.4
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 479 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri 6.2 6.2 ### ### ### ### 0.0
2005-Jul-14 Thu ### 6.2 ### 6.2 82.7 82.7 0.4
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### 6 ### 34.1 34.1 0.0
2005-Jul-11 Mon ### ### ### ### 6,251 0 86.7 86.7 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 4,450 0 39.8 39.8 0.0
2005-Jul-06 Wed 6 6 ### ### ### ### 0.0
2005-Jul-05 Tue ### 6 5.89 6 ### ### 0.4
2005-Jul-04 Mon ### ### ### ### 19.5 19.5 0.0
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu 5.8 ### ### ### 12,255 0 ### ### 0.0
2005-Jun-29 Wed ### 6 ### ### 25.5 25.5 0.0
2005-Jun-28 Tue ### 6 ### 6 70.4 70.4 0.4
2005-Jun-27 Mon 6 6 ### ### 37.3 37.3 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 16,946 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 18,141 0 79.5 79.5 0.0
2005-Jun-21 Tue 6.25 6.25 6.24 6.24 38.6 38.6 0.4
2005-Jun-20 Mon 6.26 ### 6.25 ### 5,479 17,121 ### ### 0.0
2005-Jun-17 Fri 6.25 ### 6.25 6.25 ### ### ###
2005-Jun-16 Thu 6.25 6.25 6.25 6.25 69.6 69.6 ###
2005-Jun-15 Wed 6.25 6.25 6.24 6.24 ### ### 0.4
2005-Jun-14 Tue 6.24 ### 6.24 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### 6.23 3,148 0 ### ### 0.4
2005-Jun-09 Thu ### ### ### ### 72.7 72.7 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 30.8 30.8 0.0
2005-Jun-06 Mon ### ### ### ### 1,720 0 ### ### 0.0
2005-Jun-03 Fri 6.2 6.2 ### ### 17.2 17.2 0.0
2005-Jun-02 Thu 6.2 6.2 6.2 6.2 10,540 65,348 ### ### 0.4
2005-Jun-01 Wed 6.21 6.21 6.21 6.21 67.8 67.8 ###
2005-May-31 Tue 6.21 6.21 6.21 6.21 379 2,353 ### ### ###
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri 6.21 6.21 6.21 6.21 0 ###
2005-May-26 Thu 6.25 6.26 6.21 6.21 7,345 ### ### ### ###
2005-May-25 Wed 6.2 6.25 6.2 6.25 3,856 ### 76.5 76.5 ###
2005-May-24 Tue 6.2 6.2 6.2 6.2 65.5 65.5 0.4
2005-May-23 Mon ### ### ### ### 2,388 0 84.5 84.5 0.0
2005-May-20 Fri 6 6 6 6 ### ### 0.4
2005-May-19 Thu 6 6 ### 6 7,640 22,920 65.7 65.7 0.4
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 5.85 5.85 5.83 5.83 40.5 40.5 ###
2005-May-16 Mon ### 6 ### 6 78.4 78.4 0.4
2005-May-13 Fri ### ### ### ### 75.8 75.8 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed 5.85 ### 5.85 ### ### ### 0.0
2005-May-10 Tue 5.8 5.83 ### 5.83 24,688 ### ### ### ###
2005-May-09 Mon ### ### ### ### 9.7 9.7 0.0
2005-May-06 Fri 6.49 6.49 6.49 6.49 0 ###
2005-May-05 Thu 6.55 6.55 ### 6.49 3,244 10,624 30.6 30.6 ###
2005-May-04 Wed 6.7 6.7 6.7 6.7 0 0.5
2005-May-03 Tue 6.55 6.7 6.55 6.7 92.1 92.1 0.5
2005-May-02 Mon ### ### 6.59 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu 6.7 6.7 ### ### 2,085 6,984 26.6 26.6 0.0
2005-Apr-27 Wed 6.7 6.7 6.7 6.7 0 0.5
2005-Apr-26 Tue 6.71 6.71 6.7 6.7 ### ### 0.5
2005-Apr-22 Fri 6.7 6.85 6.7 6.85 1,674 11,341 85.8 85.8 ###
2005-Apr-21 Thu 6.5 ### 6.5 ### 9,486 30,829 ### ### 0.0
2005-Apr-20 Wed 6.52 6.52 6.5 6.5 ### ### 0.5
2005-Apr-19 Tue 6.4 6.53 6.4 6.5 69.7 69.7 0.5
2005-Apr-18 Mon ### ### 6.23 ### 12,450 38,781 10.8 10.8 0.0
2005-Apr-15 Fri 6.75 ### ### 6.71 ### ### ###
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 7 7 7 7 ### ### 0.5
2005-Apr-12 Tue ### ### 7 7 ### ### 0.5
2005-Apr-11 Mon 7.2 7.2 ### ### 4,979 17,924 ### ### 0.0
2005-Apr-08 Fri 7.21 7.21 ### ### ### ### 0.0
2005-Apr-07 Thu 7.21 7.21 ### ### ### ### 0.0
2005-Apr-06 Wed 7.21 7.22 7.21 7.22 ### ### 0.5
2005-Apr-05 Tue 7.21 7.21 7.21 7.21 1,685 12,148 72.1 72.1 ###
2005-Apr-04 Mon 7.21 7.21 7.21 7.21 0 ###
2005-Apr-01 Fri 7.2 7.21 7.2 7.21 65.7 65.7 ###
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed 7.29 7.29 ### ### 6,189 22,558 ### ### 0.0
2005-Mar-29 Tue 7.24 ### 7.2 ### 3,354 12,074 86.7 86.7 0.0
2005-Mar-24 Thu 7.2 7.2 7.2 7.2 77.7 77.7 0.5
2005-Mar-23 Wed ### 7.2 ### 7.2 ### ### 0.5
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon 7.2 7.2 ### ### ### ### 0.0
2005-Mar-18 Fri 7.2 7.2 ### ### ### ### 0.0
2005-Mar-17 Thu 7.28 7.28 ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 7.45 7.45 ### ### 3,850 14,341 23.6 23.6 0.0
2005-Mar-14 Mon ### 7.5 ### 7.5 85.7 85.7 0.5
2005-Mar-11 Fri 7.4 7.4 ### ### ### ### 0.0
2005-Mar-10 Thu 7.5 7.5 7.42 7.42 724 ### ### ### 0.5
2005-Mar-09 Wed 7.4 7.5 7.4 7.45 75.3 75.3 0.5
2005-Mar-08 Tue 7.49 7.49 7.49 7.49 68.8 68.8 ###
2005-Mar-07 Mon 7.4 7.5 7.4 7.5 855 ### 80.7 80.7 0.5
2005-Mar-04 Fri 7.49 7.5 7.49 7.5 5,921 44,377 68.8 68.8 0.5
2005-Mar-03 Thu 7.5 7.5 7.5 7.5 850 6,375 68.5 68.5 0.5
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 7.5 ### 7.5 7.5 ### ### 0.5
2005-Feb-28 Mon 7.55 7.55 7.5 7.5 10,624 79,945 ### ### 0.5
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 76.3 76.3 0.0
2005-Feb-23 Wed 7.7 7.7 7.7 7.7 1,676 ### 77.6 77.6 0.6
2005-Feb-22 Tue 7.75 7.75 7.7 7.7 ### ### 0.6
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 7.74 7.75 7.58 ### 4,123 ### ### ### 0.0
2005-Feb-17 Thu 7.85 7.85 7.75 7.8 31.7 31.7 0.6
2005-Feb-16 Wed 7.75 7.75 7.7 7.75 7,120 ### 73.6 73.6 ###
2005-Feb-15 Tue 7.75 7.75 7.75 7.75 73.7 73.7 ###
2005-Feb-14 Mon ### 7.7 ### 7.7 ### ### 0.6
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu 7.56 ### 7.55 ### 76.6 76.6 0.0
2005-Feb-09 Wed 7.55 7.55 7.55 7.55 73.8 73.8 ###
2005-Feb-08 Tue 7.72 7.72 ### 7.7 37.2 37.2 0.6
2005-Feb-07 Mon 7.73 7.75 7.73 7.73 ### ### 0.6
2005-Feb-04 Fri ### 7.74 ### 7.74 10,776 ### ### ### 0.6
2005-Feb-03 Thu ### 7.4 ### ### 2,772 10,256 ### ### 0.0
2005-Feb-02 Wed ### ### 7.25 7.25 3,540 ### 30.9 30.9 0.5
2005-Feb-01 Tue 7.25 7.25 7.2 7.25 68.0 68.0 0.5
2005-Jan-31 Mon 7.22 7.25 7.21 7.25 17,223 124,522 ### ### 0.5
2005-Jan-28 Fri ### 7.21 ### 7.21 7,581 27,329 75.1 75.1 ###
2005-Jan-27 Thu ### 7.21 ### 7.21 69.6 69.6 ###
2005-Jan-25 Tue ### ### ### ### 859 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri 7.22 7.25 7.2 7.22 67.7 67.7 0.5
2005-Jan-20 Thu 7.25 7.25 7.22 7.22 ### ### 0.5
2005-Jan-19 Wed ### ### ### ### 275 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 541 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### 7.22 7.26 26.7 26.7 0.5
2005-Jan-14 Fri 7.2 ### 7.2 ### 83.1 83.1 0.0
2005-Jan-13 Thu ### ### ### ### 25,671 0 ### ### 0.0
2005-Jan-12 Wed 7.45 7.45 ### ### ### ### 0.0
2005-Jan-11 Tue 7.5 7.5 7.45 7.47 28.9 28.9 ###
2005-Jan-10 Mon 7.4 7.5 7.4 7.5 7,450 ### ### ### 0.5
2005-Jan-07 Fri 7.5 7.5 7.45 7.45 2,226 ### 20.9 20.9 0.5
2005-Jan-06 Thu 7.58 7.58 7.46 7.5 19.0 19.0 0.5
2005-Jan-05 Wed 7.7 7.7 7.7 7.7 5,485 ### ### ### 0.6
2005-Jan-04 Tue 7.7 7.7 7.7 7.7 129 ### ### ### 0.6
2004-Dec-31 Fri 7.55 7.7 7.55 7.7 250 ### 87.0 87.0 0.6
2004-Dec-30 Thu 7.7 7.7 7.7 7.7 67.9 67.9 0.6
2004-Dec-29 Wed 7.7 7.7 7.7 7.7 72.7 72.7 0.6
2004-Dec-24 Fri 7.55 ### 7.5 ### 75.2 75.2 0.0
2004-Dec-23 Thu 7.5 ### 7.5 ### 81.3 81.3 0.0
2004-Dec-22 Wed ### ### ### ### 1,652 0 67.9 67.9 0.0
2004-Dec-21 Tue 7.46 7.46 7.45 7.45 3,550 ### 33.3 33.3 0.5
2004-Dec-20 Mon 7.5 7.5 7.46 7.46 3,578 ### 31.0 31.0 0.5
2004-Dec-17 Fri 7.4 7.5 7.4 7.5 ### ### 0.5
2004-Dec-16 Thu 7.48 7.5 ### ### 7,425 27,843 ### ### 0.0
2004-Dec-15 Wed 7.48 7.48 7.48 7.48 70.2 70.2 0.5
2004-Dec-14 Tue 7.47 7.48 7.4 7.48 ### ### 0.5
2004-Dec-13 Mon 7.46 7.47 7.45 7.47 ### ### ###
2004-Dec-10 Fri 7.28 ### 7.28 ### ### ### 0.0
2004-Dec-09 Thu 7.28 7.28 7.28 7.28 74.1 74.1 0.5
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue 7.22 7.22 ### ### 2,741 ### 27.2 27.2 0.0
2004-Dec-06 Mon 7.48 7.48 7 ### 11,150 80,726 ### ### 0.0
2004-Dec-03 Fri ### ### 7.5 7.5 ### ### 0.5
2004-Dec-02 Thu 7.52 ### 7.52 ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon 7.85 7.85 ### ### 2,487 ### 14.6 14.6 0.0
2004-Nov-26 Fri 7.85 7.85 7.85 7.85 ### ### ###
2004-Nov-25 Thu ### 7.89 ### 7.89 13,079 ### ### ### ###
2004-Nov-24 Wed ### ### ### ### 1,850 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### 7.85 ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed 7.89 ### 7.8 ### ### ### 0.0
2004-Nov-16 Tue 7.55 7.55 7.55 7.55 ### ### ###
2004-Nov-15 Mon 7.5 7.5 7.5 7.5 67.1 67.1 0.5
2004-Nov-12 Fri ### ### ### ### 69.5 69.5 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 15,788 0 74.8 74.8 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 9,148 0 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 73.6 73.6 0.0
2004-Nov-01 Mon ### ### ### ### 683 0 74.7 74.7 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 2,224 0 28.9 28.9 0.0
2004-Oct-27 Wed ### ### ### ### 3,440 0 66.5 66.5 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 72.5 72.5 0.0
2004-Oct-22 Fri ### 8 ### 8 4,388 17,552 ### ### ###
2004-Oct-21 Thu 8 8 8 8 ### ### ###
2004-Oct-20 Wed 7.89 8 7.89 8 84.0 84.0 ###
2004-Oct-19 Tue 7.8 7.8 7.8 7.8 1,340 10,452 70.8 70.8 0.6
2004-Oct-18 Mon 7.85 ### 7.78 7.8 28.3 28.3 0.6
2004-Oct-15 Fri 8 ### ### ### 4,724 0 22.6 22.6 0.0
2004-Oct-14 Thu ### 8.2 ### ### ### ### 0.0
2004-Oct-13 Wed ### 8.2 ### 8.2 89.1 89.1 0.6
2004-Oct-12 Tue 7.75 ### 7.7 ### 86.3 86.3 0.0
2004-Oct-11 Mon ### ### ### 7.85 89.5 89.5 ###
2004-Oct-08 Fri 7.5 7.5 7.5 7.5 69.5 69.5 0.5
2004-Oct-07 Thu 7.4 7.5 ### 7.5 80.2 80.2 0.5
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### 7.2 ### 7.2 8,483 ### 74.8 74.8 0.5
2004-Oct-04 Mon ### ### ### ### 7,840 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 1,022 0 ### ### 0.0
2004-Sep-30 Thu ### 7.2 ### 7.2 79.9 79.9 0.5
2004-Sep-29 Wed ### ### ### ### 20,556 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 90.9 90.9 0.0
2004-Sep-27 Mon 6.87 ### 6.87 6.88 73.0 73.0 ###
2004-Sep-24 Fri 6.88 6.88 6.88 6.88 750 ### 74.0 74.0 ###
2004-Sep-23 Thu 6.87 6.87 6.87 6.87 ### ### ###
2004-Sep-22 Wed 6.85 6.87 6.8 6.87 7,650 52,287 68.0 68.0 ###
2004-Sep-21 Tue 6.7 6.7 6.7 6.7 0 0.5
2004-Sep-20 Mon 6.7 6.7 6.7 6.7 72.4 72.4 0.5
2004-Sep-17 Fri 6.8 6.81 6.8 6.81 5,572 ### ### ### ###
2004-Sep-16 Thu 6.8 6.81 6.8 6.81 63.2 63.2 ###
2004-Sep-15 Wed ### 6.8 ### 6.8 ### ### 0.5
2004-Sep-14 Tue ### ### ### ### 6,178 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 6,140 0 68.9 68.9 0.0
2004-Sep-10 Fri 6.72 6.72 ### ### 23.2 23.2 0.0
2004-Sep-09 Thu 6.72 6.72 6.72 6.72 ### ### 0.5
2004-Sep-08 Wed 6.7 6.81 6.7 6.72 76.0 76.0 0.5
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 7,551 0 76.7 76.7 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 6.55 ### 6.55 ### ### ### 0.0
2004-Sep-01 Wed ### ### 6.53 6.55 ### ### 0.5
2004-Aug-31 Tue 6.7 6.7 ### ### ### ### 0.0
2004-Aug-30 Mon 6.75 6.75 6.75 6.75 0 0.5
2004-Aug-27 Fri 6.78 6.8 6.75 6.75 19,189 ### ### ### 0.5
2004-Aug-26 Thu 6.8 6.8 6.75 6.75 11,980 ### 26.0 26.0 0.5
2004-Aug-25 Wed 6.8 ### 6.71 6.73 18,740 62,872 ### ### ###
2004-Aug-24 Tue ### ### ### ### 94.4 94.4 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu 6.7 6.7 ### ### 4,256 14,257 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue 6.55 ### 6.55 ### ### ### 0.0
2004-Aug-16 Mon 6.55 6.55 6.55 6.55 0 0.5
2004-Aug-13 Fri 6.55 6.55 6.55 6.55 73.2 73.2 0.5
2004-Aug-12 Thu 6.55 6.55 6.5 6.55 6,989 ### 73.8 73.8 0.5
2004-Aug-11 Wed 6.55 6.55 6.55 6.55 5,520 36,156 71.4 71.4 0.5
2004-Aug-10 Tue 6.51 6.55 6.5 6.5 ### ### 0.5
2004-Aug-09 Mon 6.75 6.75 6.5 6.5 8.0 8.0 0.5
2004-Aug-06 Fri 6.8 6.8 6.8 6.8 120 ### ### ### 0.5
2004-Aug-05 Thu 6.8 6.8 6.8 6.8 580 3,944 69.9 69.9 0.5
2004-Aug-04 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2004-Aug-03 Tue 6.8 6.8 6.72 6.8 ### ### 0.5
2004-Aug-02 Mon 6.8 6.8 6.8 6.8 370 ### 68.4 68.4 0.5
2004-Jul-30 Fri 6.8 6.8 6.8 6.8 63.0 63.0 0.5
2004-Jul-29 Thu ### 6.7 ### ### 75.3 75.3 0.0
2004-Jul-28 Wed 6.59 ### 6.59 ### 78.3 78.3 0.0
2004-Jul-27 Tue ### ### 6.58 6.58 1,749 5,754 ### ### 0.5
2004-Jul-26 Mon ### ### ### ### 3,971 0 74.4 74.4 0.0
2004-Jul-23 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2004-Jul-22 Thu ### ### 6.55 6.55 ### ### 0.5
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon 6.55 ### 6.55 ### 80.5 80.5 0.0
2004-Jul-16 Fri 6.55 ### 6.55 6.55 ### ### 0.5
2004-Jul-15 Thu ### ### 6.55 6.55 ### ### 0.5
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue 6.57 ### 6.51 ### 83.6 83.6 0.0
2004-Jul-12 Mon ### ### 6.57 6.57 4,440 14,585 22.8 22.8 ###
2004-Jul-09 Fri ### ### ### ### 4,482 0 ### ### 0.0
2004-Jul-08 Thu ### 6.7 ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue 6.47 6.7 6.47 6.7 ### ### 0.5
2004-Jul-05 Mon 6.45 6.47 6.45 6.47 8,575 ### 68.5 68.5 0.5
2004-Jul-02 Fri 6.45 6.47 6.4 6.4 22.4 22.4 0.5
2004-Jul-01 Thu 6.43 6.45 6.43 6.45 68.4 68.4 ###
2004-Jun-30 Wed 6.4 6.49 6.4 6.43 21,940 ### 66.0 66.0 ###
2004-Jun-29 Tue ### 6.4 ### 6.4 83.5 83.5 0.5
2004-Jun-28 Mon 6.24 ### 6.24 ### 4,023 12,551 81.4 81.4 0.0
2004-Jun-25 Fri 6.21 6.22 6.21 6.22 72.0 72.0 0.4
2004-Jun-24 Thu ### 6.2 ### 6.2 13,979 ### ### ### 0.4
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue 6.2 6.2 ### ### 7,929 24,579 28.4 28.4 0.0
2004-Jun-21 Mon 6.2 6.2 6.2 6.2 1,275 ### ### ### 0.4
2004-Jun-18 Fri ### 6 ### ### 71.7 71.7 0.0
2004-Jun-17 Thu 5.84 ### 5.84 ### 6,156 17,975 ### ### 0.0
2004-Jun-16 Wed 5.78 5.84 5.78 5.84 4,720 27,423 79.8 79.8 0.4
2004-Jun-15 Tue 5.8 5.8 5.8 5.8 10,540 ### ### ### 0.4
2004-Jun-11 Fri 5.8 5.8 5.8 5.8 0 0.4
2004-Jun-10 Thu 5.76 5.85 5.76 5.8 ### ### 0.4
2004-Jun-09 Wed 5.73 5.75 5.73 5.75 5,274 30,272 77.4 77.4 ###
2004-Jun-08 Tue 5.75 5.75 5.7 5.75 74.8 74.8 ###
2004-Jun-07 Mon 5.75 5.75 5.75 5.75 74.2 74.2 ###
2004-Jun-04 Fri 5.75 5.85 5.75 5.85 ### ### 0.4
2004-Jun-03 Thu 5.85 5.85 5.85 5.85 0 0.4
2004-Jun-02 Wed 5.85 5.85 5.85 5.85 69.5 69.5 0.4
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 6 6 6 6 ### ### 0.4
2004-May-28 Fri ### 6 ### 6 77.5 77.5 0.4
2004-May-27 Thu 6 6 ### ### 1,440 4,320 ### ### 0.0
2004-May-26 Wed 6 6 ### 6 ### ### 0.4
2004-May-25 Tue ### ### ### ### 350 0 ### ### 0.0
2004-May-24 Mon ### 6 ### 6 83.1 83.1 0.4
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu 6 ### 6 ### ### ### 0.0
2004-May-19 Wed 6 6 6 6 0 0.4
2004-May-18 Tue ### 6 ### 6 78.7 78.7 0.4
2004-May-17 Mon ### 6 ### 6 ### ### 0.4
2004-May-14 Fri ### 6 ### 6 2,750 8,250 ### ### 0.4
2004-May-13 Thu 5.8 6 5.8 ### 7,044 41,559 89.4 89.4 0.0
2004-May-12 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2004-May-11 Tue ### ### ### ### 7,750 0 79.1 79.1 0.0
2004-May-10 Mon ### ### 5.55 ### ### ### 0.0
2004-May-07 Fri 5.86 5.86 5.5 5.8 18,883 107,255 ### ### 0.4
2004-May-06 Thu ### ### 5.85 5.85 ### ### 0.4
2004-May-05 Wed 6 ### 5.81 ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 3,044 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 9,146 0 78.6 78.6 0.0
2004-Apr-30 Fri 6.23 6.24 ### ### 4,473 13,955 22.3 22.3 0.0
2004-Apr-29 Thu 6.25 6.26 6.23 6.23 ### ### 0.4
2004-Apr-28 Wed 6.2 6.27 6.2 6.27 4,354 27,147 81.2 81.2 0.4
2004-Apr-27 Tue 6.2 6.2 6.2 6.2 6,257 ### 74.4 74.4 0.4
2004-Apr-26 Mon ### 6.25 ### 6.25 90.8 90.8 ###
2004-Apr-23 Fri 6.25 6.25 6.2 6.2 12,750 ### 25.1 25.1 0.4
2004-Apr-22 Thu 6.28 ### 6.25 ### 83.3 83.3 0.0
2004-Apr-21 Wed 6.4 6.4 ### ### 28.0 28.0 0.0
2004-Apr-20 Tue 6.4 6.49 ### 6.45 10,049 ### ### ### ###
2004-Apr-19 Mon 6.4 6.4 6.4 6.4 2,552 ### ### ### 0.5
2004-Apr-16 Fri 6.57 6.57 6.5 6.5 23.4 23.4 0.5
2004-Apr-15 Thu ### ### 6.57 6.57 2,420 7,949 34.3 34.3 ###
2004-Apr-14 Wed 6.7 6.73 ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 6.88 6.88 6.5 6.77 14.4 14.4 ###
2004-Apr-07 Wed 6.85 6.85 6.85 6.85 77.0 77.0 ###
2004-Apr-06 Tue 6.85 ### 6.85 ### 4,452 15,248 81.3 81.3 0.0
2004-Apr-05 Mon 6.86 6.89 6.85 6.85 32.7 32.7 ###
2004-Apr-02 Fri 6.82 6.89 6.82 6.85 ### ### ###
2004-Apr-01 Thu 6.83 6.83 6.83 6.83 ### ### 0.5
2004-Mar-30 Tue 6.89 6.89 6.82 6.83 4,320 ### ### ### 0.5
2004-Mar-29 Mon 6.85 6.85 6.85 6.85 74.4 74.4 ###
2004-Mar-26 Fri 6.85 6.85 6.85 6.85 66.8 66.8 ###
2004-Mar-25 Thu ### ### ### ### 72.0 72.0 0.0
2004-Mar-24 Wed ### ### ### ### 6,347 0 ### ### 0.0
2004-Mar-23 Tue 6.8 7 6.8 ### ### ### 0.0
2004-Mar-22 Mon 6.7 6.7 ### ### 8,881 29,751 37.8 37.8 0.0
2004-Mar-19 Fri 6.5 ### 6.45 ### ### ### 0.0
2004-Mar-18 Thu 6.5 ### 6.4 6.5 74.7 74.7 0.5
2004-Mar-17 Wed 6.73 6.73 6.4 6.54 11,653 ### 11.1 11.1 0.5
2004-Mar-16 Tue ### ### 6.85 6.85 1,720 ### 35.5 35.5 ###
2004-Mar-15 Mon ### ### ### ### 5,550 0 38.0 38.0 0.0
2004-Mar-12 Fri 6.88 ### 6.88 ### 82.5 82.5 0.0
2004-Mar-11 Thu ### ### 6.88 6.88 15,949 ### ### ### ###
2004-Mar-10 Wed 6.88 ### 6.88 ### ### ### 0.0
2004-Mar-09 Tue ### ### 6.88 6.88 ### ### ###
2004-Mar-08 Mon 6.89 7 6.89 ### 32,943 228,789 79.7 79.7 0.0
2004-Mar-05 Fri 7.49 7.5 7.49 7.5 5,921 44,377 ### ### 0.5
2004-Mar-04 Thu 6.4 ### 6.4 ### 32,587 104,278 92.5 92.5 0.0
2004-Mar-03 Wed ### ### ### ### 71.9 71.9 0.0
2004-Mar-02 Tue 6.46 6.46 6.4 6.4 4,980 32,021 ### ### 0.5
2004-Mar-01 Mon 6.25 6.45 6.24 6.45 41,150 ### ### ### ###
2004-Feb-27 Fri ### 6.2 ### ### ### ### 0.0
2004-Feb-26 Thu 5.83 5.83 5.82 5.82 ### ### 0.4
2004-Feb-25 Wed ### ### 5.83 5.83 ### ### ###
2004-Feb-24 Tue ### ### ### ### 35.0 35.0 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### 5.83 ### 5,673 ### 34.4 34.4 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 67.9 67.9 0.0
2004-Feb-16 Mon 5.81 5.81 5.8 5.81 ### ### ###
2004-Feb-13 Fri 5.8 5.8 5.8 5.8 1,187 6,884 ### ### 0.4
2004-Feb-12 Thu 5.85 5.85 5.8 5.8 22.2 22.2 0.4
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 5.75 ### 5.75 ### 10,378 ### 93.2 93.2 0.0
2004-Feb-09 Mon 5.74 5.74 5.74 5.74 71.2 71.2 0.4
2004-Feb-06 Fri 5.7 5.74 5.7 5.74 71.8 71.8 0.4
2004-Feb-05 Thu 5.7 5.74 5.7 5.74 ### ### 0.4
2004-Feb-04 Wed 5.7 5.75 5.7 5.74 3,340 19,121 77.5 77.5 0.4
2004-Feb-03 Tue 5.7 5.7 5.7 5.7 75.7 75.7 0.4
2004-Feb-02 Mon 5.71 5.71 ### ### 10,741 ### ### ### 0.0
2004-Jan-30 Fri 5.76 5.76 5.71 5.71 ### ### 0.4
2004-Jan-29 Thu 5.76 5.79 5.76 5.79 ### ### ###
2004-Jan-28 Wed 5.8 5.8 5.76 5.76 ### ### ###
2004-Jan-27 Tue 5.82 5.82 5.77 5.8 ### ### 0.4
2004-Jan-23 Fri 5.79 5.79 5.77 5.77 ### ### 0.4
2004-Jan-22 Thu 5.84 5.84 5.77 5.77 1,145 6,646 ### ### 0.4
2004-Jan-21 Wed ### 5.77 ### 5.77 85.7 85.7 0.4
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon 5.8 5.8 5.5 5.5 ### ### 0.4
2004-Jan-15 Thu 5.89 5.89 5.88 5.88 29.3 29.3 0.4
2004-Jan-14 Wed 5.87 ### 5.87 ### ### ### 0.0
2004-Jan-13 Tue 5.86 5.87 5.86 5.87 3,372 19,776 74.3 74.3 ###
2004-Jan-12 Mon 5.89 ### 5.87 5.87 30.5 30.5 ###
2004-Jan-09 Fri ### ### ### ### 150 0 ### ### 0.0
2004-Jan-08 Thu 5.8 6 5.8 ### ### ### 0.0
2004-Jan-07 Wed 5.52 ### 5.45 ### 87.5 87.5 0.0
2004-Jan-06 Tue 5.44 5.5 5.4 5.5 76.0 76.0 0.4
2004-Jan-05 Mon 5.25 ### ### ### 3,550 0 ### ### 0.0
2003-Dec-31 Wed 5.28 5.28 5.25 5.25 ### ### 0.4
2003-Dec-30 Tue 5.2 5.2 5.2 5.2 1,053 5,475 ### ### ###
2003-Dec-29 Mon 5.2 5.2 5.2 5.2 ### ### ###
2003-Dec-24 Wed 5.2 5.2 5.2 5.2 1,075 ### ### ### ###
2003-Dec-23 Tue ### 5.2 ### 5.2 74.3 74.3 ###
2003-Dec-22 Mon ### 5.2 ### ### 8,072 20,987 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 2,951 0 76.3 76.3 0.0
2003-Dec-18 Thu 5 5 5 5 0 0.4
2003-Dec-17 Wed 5 5 5 5 9,250 46,250 72.7 72.7 0.4
2003-Dec-16 Tue 5 5 5 5 0 0.4
2003-Dec-15 Mon ### ### 5 5 ### ### 0.4
2003-Dec-12 Fri 5 ### 5 ### 4,341 10,852 78.1 78.1 0.0
2003-Dec-11 Thu 5 5 ### ### 8,183 20,457 33.2 33.2 0.0
2003-Dec-10 Wed 5 5 5 5 75.6 75.6 0.4
2003-Dec-09 Tue ### 5 ### 5 2,122 ### ### ### 0.4
2003-Dec-08 Mon ### ### ### ### 1,152 0 ### ### 0.0
2003-Dec-05 Fri 4.8 5 4.8 ### 93.7 93.7 0.0
2003-Dec-04 Thu ### 4.8 ### 4.8 89.0 89.0 0.3
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### 1,128 0 ### ### 0.0
2003-Dec-01 Mon 4.7 4.72 4.7 4.72 ### ### 0.3
2003-Nov-28 Fri 4.75 4.8 4.74 4.74 8,955 ### 29.5 29.5 0.3
2003-Nov-27 Thu 4.41 ### 4.41 ### 94.4 94.4 0.0
2003-Nov-26 Wed 4.4 4.4 ### ### 2,058 4,527 ### ### 0.0
2003-Nov-25 Tue 4.44 4.45 4.4 4.4 10,577 ### 29.7 29.7 0.3
2003-Nov-24 Mon 4.44 4.45 4.44 4.45 ### ### 0.3
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu 4.44 4.44 4.44 4.44 ### ### 0.3
2003-Nov-19 Wed 4.48 4.49 4.45 4.45 29.4 29.4 0.3
2003-Nov-18 Tue 4.45 4.48 4.45 4.48 83.2 83.2 ###
2003-Nov-17 Mon 4.49 4.49 4.45 4.45 ### ### 0.3
2003-Nov-14 Fri 4.48 4.49 4.48 4.49 13,872 ### 70.9 70.9 ###
2003-Nov-13 Thu 4.45 4.45 4.45 4.45 4,440 19,758 71.7 71.7 0.3
2003-Nov-12 Wed 4.41 4.45 4.4 4.45 79.1 79.1 0.3
2003-Nov-11 Tue 4.4 4.49 4.4 4.49 9,680 43,027 87.5 87.5 ###
2003-Nov-10 Mon 4.43 4.43 4.4 4.4 33.0 33.0 0.3
2003-Nov-07 Fri 4.45 4.45 4.43 4.45 71.8 71.8 0.3
2003-Nov-06 Thu 4.45 4.45 4.41 4.41 29.4 29.4 ###
2003-Nov-05 Wed 4.45 4.45 4.42 4.42 39.3 39.3 0.3
2003-Nov-04 Tue 4.42 4.42 4.4 4.42 14,350 63,283 75.7 75.7 0.3
2003-Nov-03 Mon 4.4 4.42 4.4 4.42 4,481 ### 77.6 77.6 0.3
2003-Oct-31 Fri 4.4 4.4 ### ### ### ### 0.0
2003-Oct-30 Thu ### 4.4 ### 4.4 2,488 5,473 ### ### 0.3
2003-Oct-29 Wed ### 4.4 ### ### ### ### 0.0
2003-Oct-28 Tue 4.45 4.5 4.4 4.4 2,244 9,985 34.4 34.4 0.3
2003-Oct-27 Mon 4.45 4.5 4.45 4.5 ### ### ###
2003-Oct-24 Fri 4.4 4.48 4.4 4.48 ### ### ###
2003-Oct-23 Thu ### 4.5 ### 4.49 90.9 90.9 ###
2003-Oct-22 Wed ### ### ### ### 19,855 0 86.4 86.4 0.0
2003-Oct-21 Tue ### ### ### ### 19,928 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 0 0.0
2003-Oct-17 Fri ### ### ### ### 11,956 0 30.3 30.3 0.0
2003-Oct-16 Thu ### ### ### ### 5,380 0 ### ### 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue 4 ### 4 ### ### ### 0.0
2003-Oct-13 Mon ### ### 4 4 16.5 16.5 0.3
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 646 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 22.7 22.7 0.0
2003-Oct-07 Tue 4.25 4.25 ### ### 2,771 5,888 14.6 14.6 0.0
2003-Oct-06 Mon 4.25 4.25 ### ### 2,925 ### 12.1 12.1 0.0
2003-Oct-03 Fri 4.2 4.25 4.2 4.25 ### ### ###
2003-Oct-02 Thu 4.23 4.25 4.21 4.22 ### ### ###
2003-Oct-01 Wed ### 4.2 ### 4.2 ### ### ###
2003-Sep-30 Tue 4.2 4.2 ### ### 30.3 30.3 0.0
2003-Sep-29 Mon 4.2 4.2 4.2 4.2 70.9 70.9 ###
2003-Sep-26 Fri 4.2 4.2 ### ### 25.3 25.3 0.0
2003-Sep-25 Thu 4.2 4.2 ### ### 28.9 28.9 0.0
2003-Sep-24 Wed 4.21 4.21 4.21 4.21 64.9 64.9 ###
2003-Sep-23 Tue 4.2 4.23 4.2 4.2 7,183 30,276 74.3 74.3 ###
2003-Sep-22 Mon 4.23 4.23 4.23 4.23 11,750 ### ### ### 0.3
2003-Sep-19 Fri ### 4.23 ### 4.23 8,250 17,448 79.8 79.8 0.3
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 2,655 0 ### ### 0.0
2003-Sep-16 Tue 4.2 4.2 ### ### 17,845 37,474 ### ### 0.0
2003-Sep-15 Mon 4.23 4.23 4.23 4.23 72.5 72.5 0.3
2003-Sep-12 Fri 4.24 4.24 4.23 4.23 ### ### 0.3
2003-Sep-11 Thu 4.21 4.23 ### 4.23 4,674 9,885 ### ### 0.3
2003-Sep-10 Wed ### 4.23 ### 4.23 86.4 86.4 0.3
2003-Sep-09 Tue 4.23 4.23 ### ### 17,940 37,943 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 31,087 0 ### ### 0.0
2003-Sep-05 Fri 4.46 4.46 4.45 4.45 ### ### 0.3
2003-Sep-04 Thu 4.5 4.5 4.45 4.45 ### ### 0.3
2003-Sep-03 Wed 4.59 4.59 4.5 4.5 ### ### ###
2003-Sep-02 Tue 4.42 ### 4.4 ### 30,240 66,528 ### ### 0.0
2003-Sep-01 Mon ### ### 4.25 4.25 13,750 ### 26.1 26.1 ###
2003-Aug-29 Fri 4.26 ### ### ### 11.6 11.6 0.0
2003-Aug-28 Thu ### 4.2 ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 12,954 0 74.3 74.3 0.0
2003-Aug-26 Tue ### ### ### ### 6,986 0 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 13,051 0 75.5 75.5 0.0
2003-Aug-22 Fri ### ### 4 4 13,950 ### ### ### 0.3
2003-Aug-21 Thu ### ### 4 4 30.8 30.8 0.3
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue 3.87 ### 3.86 ### 74.8 74.8 0.0
2003-Aug-18 Mon 3.87 3.89 3.82 3.89 ### ### 0.3
2003-Aug-15 Fri 3.86 3.87 3.8 3.87 68,945 ### ### ### ###
2003-Aug-14 Thu 3.87 3.87 3.87 3.87 ### ### ###
2003-Aug-13 Wed 3.8 3.87 3.8 3.87 80.1 80.1 ###
2003-Aug-12 Tue 3.79 3.8 3.79 3.8 73.3 73.3 ###
2003-Aug-11 Mon 3.8 3.8 3.78 3.78 11,650 44,153 ### ### 0.3
2003-Aug-08 Fri 3.77 3.8 3.75 3.8 25,870 97,659 ### ### ###
2003-Aug-07 Thu 3.79 ### 3.75 3.75 15,725 29,484 ### ### 0.3
2003-Aug-06 Wed 3.79 3.79 3.79 3.79 ### ### ###
2003-Aug-05 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Aug-04 Mon 3.75 3.75 3.7 3.7 23,346 ### ### ### 0.3
2003-Aug-01 Fri 3.73 3.75 3.73 3.75 7,041 ### 68.2 68.2 0.3
2003-Jul-31 Thu ### ### ### ### 71.0 71.0 0.0
2003-Jul-30 Wed 3.55 ### 3.55 ### 7,771 ### ### ### 0.0
2003-Jul-29 Tue 3.51 3.51 3.51 3.51 68.9 68.9 ###
2003-Jul-28 Mon 3.5 ### 3.5 ### 16,145 28,253 ### ### 0.0
2003-Jul-25 Fri ### ### 3.5 3.5 21,377 ### 9.9 9.9 0.3
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 540 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Jul-16 Wed 3.5 3.5 3.5 3.5 63.7 63.7 0.3
2003-Jul-15 Tue 3.5 3.5 3.5 3.5 449 1,571 68.6 68.6 0.3
2003-Jul-14 Mon ### ### ### ### 17.1 17.1 0.0
2003-Jul-11 Fri 3.7 3.7 ### ### 1,951 ### 8.1 8.1 0.0
2003-Jul-10 Thu 3.7 3.7 3.7 3.7 68.8 68.8 0.3
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### 649 0 ### ### 0.0
2003-Jul-04 Fri 3.5 3.55 3.5 3.55 ### ### ###
2003-Jul-03 Thu 3.5 3.5 3.5 3.5 2,086 ### ### ### 0.3
2003-Jul-02 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Jul-01 Tue 3.4 3.4 3.4 3.4 0 0.2
2003-Jun-30 Mon 3.42 3.42 3.4 3.4 ### ### 0.2
2003-Jun-27 Fri 3.4 3.4 ### ### 13.0 13.0 0.0
2003-Jun-25 Wed 3.45 3.5 3.45 3.5 3,425 ### 81.7 81.7 0.3
2003-Jun-24 Tue 3.4 3.5 3.4 3.5 89.4 89.4 0.3
2003-Jun-23 Mon ### 3.45 ### ### 28,979 49,988 72.4 72.4 0.0
2003-Jun-20 Fri ### ### 3.26 ### 28,377 46,254 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 8,550 0 3.2 3.2 0.0
2003-Jun-18 Wed 3.57 3.57 3.5 3.5 11,882 ### 16.1 16.1 0.3
2003-Jun-17 Tue ### ### ### ### 11,126 0 ### ### 0.0
2003-Jun-16 Mon ### 3.7 ### 3.7 ### ### 0.3
2003-Jun-13 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Jun-12 Thu ### ### ### ### 3,675 0 ### ### 0.0
2003-Jun-11 Wed ### 3.7 ### ### 3,325 6,151 ### ### 0.0
2003-Jun-10 Tue 3.7 3.7 ### ### 30.4 30.4 0.0
2003-Jun-06 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Jun-05 Thu 3.7 3.7 ### 3.7 ### ### 0.3
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### 1,041 0 ### ### 0.0
2003-Jun-02 Mon ### 3.7 ### ### 25.2 25.2 0.0
2003-May-30 Fri ### ### ### ### 71.8 71.8 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 13,125 0 16.0 16.0 0.0
2003-May-22 Thu ### ### ### ### 0 0.0
2003-May-21 Wed ### ### ### ### 0 0.0
2003-May-20 Tue ### ### ### ### 0 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 2,128 0 20.2 20.2 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 4,252 0 ### ### 0.0
2003-May-12 Mon 3.7 3.7 3.7 3.7 5,580 20,646 69.3 69.3 0.3
2003-May-09 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-May-08 Thu 3.7 3.7 3.7 3.7 0 0.3
2003-May-07 Wed 3.7 3.7 ### 3.7 70.6 70.6 0.3
2003-May-06 Tue 3.77 3.77 3.75 3.75 ### ### 0.3
2003-May-05 Mon 3.8 3.84 3.77 3.8 71.2 71.2 ###
2003-May-02 Fri 3.77 3.85 3.77 3.85 ### ### 0.3
2003-May-01 Thu 3.75 3.75 3.75 3.75 2,880 ### 70.2 70.2 0.3
2003-Apr-30 Wed 3.85 3.85 3.75 3.75 ### ### 0.3
2003-Apr-29 Tue 3.85 3.85 3.85 3.85 0 0.3
2003-Apr-28 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2003-Apr-24 Thu 3.79 3.8 3.79 3.8 10,750 ### ### ### ###
2003-Apr-23 Wed 3.75 3.76 3.75 3.75 ### ### 0.3
2003-Apr-22 Tue ### 3.75 ### 3.75 4,850 ### ### ### 0.3
2003-Apr-17 Thu 3.7 3.75 3.7 3.75 6,485 24,156 85.8 85.8 0.3
2003-Apr-16 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Apr-15 Tue 3.75 3.75 3.75 3.75 1,680 ### 74.4 74.4 0.3
2003-Apr-14 Mon 3.75 3.78 ### ### 2,143 4,050 ### ### 0.0
2003-Apr-11 Fri 3.75 3.75 3.75 3.75 381 1,428 72.1 72.1 0.3
2003-Apr-10 Thu ### 3.7 ### 3.7 ### ### 0.3
2003-Apr-09 Wed 3.8 3.8 3.7 3.7 7,550 ### ### ### 0.3
2003-Apr-08 Tue 3.85 3.88 3.85 3.85 16,986 65,650 ### ### 0.3
2003-Apr-07 Mon 3.8 3.85 3.8 3.85 8,050 ### ### ### 0.3
2003-Apr-04 Fri 3.78 3.78 3.78 3.78 ### ### 0.3
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 775 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon 3.8 3.8 ### ### 7.8 7.8 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### 3.5 ### 3.5 ### ### 0.3
2003-Mar-19 Wed 3.23 ### 3.23 ### 84.6 84.6 0.0
2003-Mar-18 Tue ### ### ### ### 13.4 13.4 0.0
2003-Mar-17 Mon ### ### ### ### 24,170 0 77.8 77.8 0.0
2003-Mar-14 Fri 3.25 ### 3.25 3.25 69.1 69.1 0.2
2003-Mar-13 Thu 3.25 3.25 3.25 3.25 1,259 ### 78.7 78.7 0.2
2003-Mar-12 Wed ### ### 3.25 3.25 25.7 25.7 0.2
2003-Mar-11 Tue ### ### ### ### 780 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 220 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu 3.5 3.5 3.5 3.5 4,850 16,975 78.6 78.6 0.3
2003-Mar-05 Wed 3.5 3.5 3.5 3.5 350 1,225 78.7 78.7 0.3
2003-Mar-04 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Mar-03 Mon 3.45 3.55 3.45 3.5 84.9 84.9 0.3
2003-Feb-28 Fri 3.4 3.4 3.4 3.4 0 0.2
2003-Feb-27 Thu ### ### 3.4 3.4 ### ### 0.2
2003-Feb-26 Wed ### ### ### ### 1,370 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon 3.5 ### 3.5 ### 6,152 ### ### ### 0.0
2003-Feb-21 Fri 3.5 3.52 3.5 3.5 ### ### 0.3
2003-Feb-20 Thu ### ### 3.51 3.51 8.8 8.8 ###
2003-Feb-19 Wed 3.56 ### 3.56 ### 91.7 91.7 0.0
2003-Feb-18 Tue 3.51 3.51 3.5 3.5 27,950 ### ### ### 0.3
2003-Feb-17 Mon 3.53 3.56 3.53 3.55 4,156 ### 75.1 75.1 ###
2003-Feb-14 Fri ### 3.7 3.53 3.7 87.7 87.7 0.3
2003-Feb-13 Thu 3.8 3.8 3.5 3.7 16.9 16.9 0.3
2003-Feb-12 Wed ### ### ### ### 1,250 0 ### ### 0.0
2003-Feb-11 Tue ### 4 ### 4 2,721 5,442 ### ### 0.3
2003-Feb-10 Mon ### ### ### 4 6,259 0 21.3 21.3 0.3
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu 4.2 4.2 4.2 4.2 250 1,050 81.1 81.1 ###
2003-Feb-05 Wed 4.2 4.2 4.2 4.2 ### ### ###
2003-Feb-04 Tue ### 4.2 ### 4.2 2,020 4,242 83.4 83.4 ###
2003-Feb-03 Mon ### ### ### ### 580 0 ### ### 0.0
2003-Jan-31 Fri 4.25 4.25 ### 4.2 14,183 ### ### ### ###
2003-Jan-30 Thu 4.25 4.25 4.25 4.25 71.2 71.2 ###
2003-Jan-29 Wed ### ### 4.25 4.25 ### ### ###
2003-Jan-28 Tue 4.46 4.46 ### ### 17,987 ### 14.2 14.2 0.0
2003-Jan-24 Fri 4.4 4.45 4.4 4.45 81.0 81.0 0.3
2003-Jan-23 Thu 4.4 4.4 4.4 4.4 0 0.3
2003-Jan-22 Wed 4.45 4.45 4.4 4.4 1,823 ### ### ### 0.3
2003-Jan-21 Tue 4.4 4.45 4.4 4.45 84.2 84.2 0.3
2003-Jan-20 Mon 4.45 4.45 4.4 4.4 1,450 ### 20.2 20.2 0.3
2003-Jan-17 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 4.25 4.4 4.25 4.4 6,359 ### ### ### 0.3
2003-Jan-14 Tue 4.23 4.23 4.23 4.23 69.7 69.7 0.3
2003-Jan-13 Mon 4.23 4.23 4.23 4.23 ### ### 0.3
2003-Jan-10 Fri 4.23 4.23 4.22 4.22 33.4 33.4 ###
2003-Jan-09 Thu 4.4 4.4 4.22 4.22 ### ### ###
2003-Jan-08 Wed ### 4.4 ### 4.4 ### ### 0.3
2003-Jan-07 Tue 4.43 4.43 4.22 ### 17.9 17.9 0.0
2003-Jan-06 Mon 4.5 4.5 4.5 4.5 650 2,925 ### ### ###
2003-Jan-03 Fri ### ### 4.55 ### 2,650 6,028 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue 4.59 ### 4.5 ### 67.0 67.0 0.0
2002-Dec-30 Mon 4.5 4.5 4.43 4.5 72.1 72.1 ###
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue 4.5 ### 4.5 ### ### ### 0.0
2002-Dec-23 Mon 4.43 4.43 4.43 4.43 71.0 71.0 ###
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed ### 4.4 ### 4.4 ### ### 0.3
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 4.44 4.45 4.4 4.4 4,870 21,549 ### ### 0.3
2002-Dec-12 Thu ### 4.42 ### 4.42 78.3 78.3 0.3
2002-Dec-11 Wed ### ### ### ### 10,683 0 ### ### 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 44 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### 4 9,983 0 ### ### 0.3
2002-Dec-04 Wed ### ### 4 4 16.7 16.7 0.3
2002-Dec-03 Tue ### ### 4.25 ### 76.7 76.7 0.0
2002-Dec-02 Mon ### 4.4 ### ### 8,681 ### ### ### 0.0
2002-Nov-29 Fri 4.4 4.4 ### ### 6,589 ### ### ### 0.0
2002-Nov-28 Thu 4.89 4.89 4.5 4.5 2.3 2.3 ###
2002-Nov-27 Wed 4.8 4.89 4.7 4.89 83.2 83.2 ###
2002-Nov-26 Tue ### ### ### ### 1,320 0 75.4 75.4 0.0
2002-Nov-25 Mon 4.8 4.8 4.8 4.8 72.7 72.7 0.3
2002-Nov-22 Fri 4.7 4.7 ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 3,824 0 32.8 32.8 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed 4.75 4.75 ### ### 4,325 10,271 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 8.5 8.5 0.0
2002-Nov-08 Fri 5.2 5.2 ### ### ### ### 0.0
2002-Nov-07 Thu 5.2 ### 5.2 5.25 ### ### 0.4
2002-Nov-06 Wed 5 ### 5 ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 2,282 0 ### ### 0.0
2002-Nov-04 Mon 4.7 4.85 4.7 4.85 91.3 91.3 ###
2002-Nov-01 Fri ### ### ### ### 1,550 0 74.6 74.6 0.0
2002-Oct-31 Thu 4.5 ### 4.5 ### 3,950 8,887 86.5 86.5 0.0
2002-Oct-30 Wed ### 4.45 ### 4.45 ### ### 0.3
2002-Oct-29 Tue ### ### ### ### 189 0 ### ### 0.0
2002-Oct-28 Mon 4 ### 4 ### 1,750 ### ### ### 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu 3.81 ### 3.81 ### ### ### 0.0
2002-Oct-23 Wed ### ### 3.78 3.8 4,175 ### ### ### ###
2002-Oct-22 Tue ### ### ### ### 2,145 0 74.6 74.6 0.0
2002-Oct-21 Mon ### ### ### 4 6,673 0 ### ### 0.3
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 2,820 0 73.1 73.1 0.0
2002-Oct-15 Tue ### ### ### ### 1,555 0 20.8 20.8 0.0
2002-Oct-14 Mon ### ### ### ### 650 0 74.4 74.4 0.0
2002-Oct-11 Fri ### 4.25 ### 4.25 ### ### ###
2002-Oct-10 Thu 4.25 4.25 4.25 4.25 0 ###
2002-Oct-09 Wed 4.27 ### 4.25 4.25 36.1 36.1 ###
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### 4.25 ### 5,582 ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### ### 4 4.25 ### ### ###
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 4.4 4.4 4.4 4.4 0 0.3
2002-Sep-30 Mon 4.4 4.4 4.4 4.4 0 0.3
2002-Sep-27 Fri 4.4 4.4 4.4 4.4 69.5 69.5 0.3
2002-Sep-26 Thu 4.2 4.2 4.2 4.2 0 ###
2002-Sep-25 Wed ### ### 4.2 4.2 ### ### ###
2002-Sep-24 Tue 4.45 4.45 4.4 4.4 1,088 ### 29.0 29.0 0.3
2002-Sep-23 Mon 4.41 4.41 4.4 4.4 ### ### 0.3
2002-Sep-20 Fri 4.43 4.43 4.4 4.4 26.9 26.9 0.3
2002-Sep-19 Thu 4.5 4.5 4.43 4.43 1,543 6,889 ### ### ###
2002-Sep-18 Wed ### 4.7 4.5 4.5 10,482 ### 15.1 15.1 ###
2002-Sep-17 Tue 4.7 4.7 ### ### 23.3 23.3 0.0
2002-Sep-16 Mon 4.75 4.75 4.75 4.75 0 ###
2002-Sep-13 Fri 4.75 4.75 4.75 4.75 0 ###
2002-Sep-12 Thu 4.75 4.75 4.75 4.75 76.3 76.3 ###
2002-Sep-11 Wed 4.7 4.7 4.7 4.7 0 0.3
2002-Sep-10 Tue ### 4.7 ### 4.7 80.0 80.0 0.3
2002-Sep-09 Mon 4.8 4.8 ### ### 3,750 ### 14.1 14.1 0.0
2002-Sep-06 Fri 4.8 ### 4.8 4.83 11,170 ### 80.7 80.7 0.3
2002-Sep-05 Thu ### 4.7 ### ### 4,850 ### 16.1 16.1 0.0
2002-Sep-04 Wed 4.7 4.7 4.7 4.7 77.3 77.3 0.3
2002-Sep-03 Tue 4.85 ### 4.85 ### ### ### 0.0
2002-Sep-02 Mon 4.85 4.85 4.85 4.85 0 ###
2002-Aug-30 Fri ### 4.85 ### 4.85 2,486 6,028 ### ### ###
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 4.55 ### 4.55 4.55 2,340 5,323 72.3 72.3 0.3
2002-Aug-27 Tue ### 4.83 4.55 4.55 9,643 45,225 13.1 13.1 0.3
2002-Aug-26 Mon 4.7 4.7 ### ### 27.3 27.3 0.0
2002-Aug-23 Fri 4.79 4.85 4.7 4.7 4,740 ### 16.3 16.3 0.3
2002-Aug-22 Thu ### ### ### 4.79 11,020 0 ### ### 0.3
2002-Aug-21 Wed ### ### ### ### 49,625 0 ### ### 0.0
2002-Aug-20 Tue 5.23 5.23 ### ### ### ### 0.0
2002-Aug-19 Mon 5.2 5.2 ### 5.2 7,559 19,653 ### ### ###
2002-Aug-16 Fri ### ### ### ### 20.6 20.6 0.0
2002-Aug-15 Thu ### 5.4 ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### 6.1 6.1 0.0
2002-Aug-13 Tue ### ### ### ### 1,350 0 ### ### 0.0
2002-Aug-12 Mon 5.4 5.4 ### ### ### ### 0.0
2002-Aug-09 Fri 5.4 5.4 5.4 5.4 120 648 69.8 69.8 0.4
2002-Aug-08 Thu 5.25 ### 5.25 ### 85.1 85.1 0.0
2002-Aug-07 Wed 5.25 5.25 5.25 5.25 2,984 ### 71.9 71.9 0.4
2002-Aug-06 Tue ### ### 5.26 5.26 ### ### 0.4
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri 5.5 5.5 ### ### 15.2 15.2 0.0
2002-Aug-01 Thu 5.51 ### 5.51 5.55 78.0 78.0 ###
2002-Jul-31 Wed 5.5 5.5 5.5 5.5 941 5,175 ### ### 0.4
2002-Jul-30 Tue ### 5.5 5.25 5.26 18.5 18.5 0.4
2002-Jul-29 Mon 5.46 5.46 5.43 5.43 2,850 ### ### ### 0.4
2002-Jul-26 Fri 5.46 5.47 ### 5.42 ### ### 0.4
2002-Jul-25 Thu 5 ### 5 ### 95.7 95.7 0.0
2002-Jul-24 Wed ### ### 4.75 4.75 17.5 17.5 ###
2002-Jul-23 Tue ### ### 4.88 ### 6,550 15,982 ### ### 0.0
2002-Jul-22 Mon 4.49 4.75 3.89 4.75 80,059 345,854 ### ### ###
2002-Jul-19 Fri ### 5 ### ### 11,483 ### 4.4 4.4 0.0
2002-Jul-18 Thu 5.5 5.5 ### ### 15,757 ### 1.1 1.1 0.0
2002-Jul-17 Wed ### ### 5.46 ### 7.5 7.5 0.0
2002-Jul-16 Tue ### ### ### ### 11,286 0 6.3 6.3 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri 6.42 6.42 ### ### 23.3 23.3 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed 6.44 6.45 ### ### 4,240 13,674 24.7 24.7 0.0
2002-Jul-09 Tue 6.53 6.53 6.4 6.4 ### ### 0.5
2002-Jul-08 Mon ### ### 6.53 6.53 ### ### ###
2002-Jul-05 Fri 6.83 6.83 ### ### 9,580 ### ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed 7 7 ### ### ### ### 0.0
2002-Jul-02 Tue 7 7 ### ### 1,781 ### 28.4 28.4 0.0
2002-Jul-01 Mon 6.85 ### 6.76 ### 81.2 81.2 0.0
2002-Jun-28 Fri ### 7 6.85 6.85 ### ### ###
2002-Jun-27 Thu 7 7.29 7 7 10,140 72,450 68.1 68.1 0.5
2002-Jun-26 Wed 7 7 ### 7 6,781 ### 82.4 82.4 0.5
2002-Jun-25 Tue ### 7 ### 7 ### ### 0.5
2002-Jun-24 Mon 6.8 7 6.8 ### 8,542 ### 90.6 90.6 0.0
2002-Jun-21 Fri ### 6.8 6.5 6.8 2,751 ### ### ### 0.5
2002-Jun-20 Thu 6.49 ### 6.49 ### 6,348 ### ### ### 0.0
2002-Jun-19 Wed 6.26 ### 6.26 ### 4,670 ### 85.2 85.2 0.0
2002-Jun-18 Tue ### ### 6.26 6.26 31.9 31.9 0.4
2002-Jun-17 Mon 6.28 6.28 6.28 6.28 0 0.4
2002-Jun-14 Fri 6.25 6.4 6.25 6.28 7,948 50,271 ### ### 0.4
2002-Jun-13 Thu 6.53 6.53 6.21 6.21 5.6 5.6 ###
2002-Jun-12 Wed 6.43 6.53 6.42 6.53 6,220 40,274 ### ### ###
2002-Jun-11 Tue 6.53 6.53 6.43 6.43 ### ### ###
2002-Jun-07 Fri 6.52 ### 6.5 6.5 28.8 28.8 0.5
2002-Jun-06 Thu 6.53 ### 6.52 6.52 12,420 40,489 ### ### 0.5
2002-Jun-05 Wed 6.5 6.51 6.42 6.51 ### ### ###
2002-Jun-04 Tue 6.5 6.5 6.5 6.5 79.2 79.2 0.5
2002-Jun-03 Mon 6.5 6.58 ### 6.58 ### ### 0.5
2002-May-31 Fri 6.44 6.44 6.44 6.44 68.2 68.2 0.5
2002-May-30 Thu ### ### 6.5 6.5 ### ### 0.5
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 6.81 ### 6.8 ### ### ### 0.0
2002-May-27 Mon ### 6.8 ### 6.8 ### ### 0.5
2002-May-24 Fri 6.7 6.7 ### ### 16,947 56,772 1.6 1.6 0.0
2002-May-23 Thu ### ### 6.75 6.75 6,640 ### ### ### 0.5
2002-May-22 Wed ### 7.5 ### 7.25 97.4 97.4 0.5
2002-May-21 Tue 5.77 6.5 5.77 6.5 21,584 ### ### ### 0.5
2002-May-20 Mon 5.75 5.75 5.75 5.75 7,977 ### ### ### ###
2002-May-17 Fri ### 5.75 ### 5.75 74.1 74.1 ###
2002-May-16 Thu 5.55 5.55 5.5 5.5 ### ### 0.4
2002-May-15 Wed 5.5 5.5 5.5 5.5 5,975 ### 70.0 70.0 0.4
2002-May-14 Tue 5.5 ### 5.49 5.49 30.3 30.3 0.4
2002-May-13 Mon 5.4 5.5 5.4 5.5 9,172 49,987 87.8 87.8 0.4
2002-May-10 Fri ### 5.5 5.2 5.2 22,553 120,658 18.4 18.4 ###
2002-May-09 Thu 5.25 ### 5.25 ### 83.0 83.0 0.0
2002-May-08 Wed ### ### 5 5 26,686 ### 28.4 28.4 0.4
2002-May-07 Tue 5 5 5 5 1,450 7,250 ### ### 0.4
2002-May-06 Mon 5 5 5 5 ### ### 0.4
2002-May-03 Fri 5 5 5 5 ### ### 0.4
2002-May-02 Thu 5 5 5 5 74.7 74.7 0.4
2002-May-01 Wed ### 5 ### 5 80.8 80.8 0.4
2002-Apr-30 Tue 5 ### 5 5 76.8 76.8 0.4
2002-Apr-29 Mon 5 ### ### ### 9,473 0 ### ### 0.0
2002-Apr-26 Fri 5 ### 5 ### 5,984 ### 75.7 75.7 0.0
2002-Apr-24 Wed 5 5 5 5 4,081 ### ### ### 0.4
2002-Apr-23 Tue ### 5 ### 5 77.1 77.1 0.4
2002-Apr-22 Mon ### 5 ### 5 77.8 77.8 0.4
2002-Apr-19 Fri 5 5 5 5 4,647 ### 70.0 70.0 0.4
2002-Apr-18 Thu 5 5.22 5 5 18,223 ### ### ### 0.4
2002-Apr-17 Wed ### 4.85 ### 4.8 ### ### 0.3
2002-Apr-16 Tue 4.51 ### 4.51 ### ### ### 0.0
2002-Apr-15 Mon 4.48 4.5 4.48 4.5 3,950 ### ### ### ###
2002-Apr-12 Fri 4.41 4.48 4.4 4.48 3,370 ### ### ### ###
2002-Apr-11 Thu 4.46 4.46 4.45 4.45 33.9 33.9 0.3
2002-Apr-10 Wed 4.45 4.45 4.45 4.45 9,150 ### ### ### 0.3
2002-Apr-09 Tue 4.41 4.41 4.41 4.41 420 1,852 ### ### ###
2002-Apr-08 Mon 4.41 4.41 4.41 4.41 0 ###
2002-Apr-05 Fri ### 4.41 ### 4.41 86.2 86.2 ###
2002-Apr-04 Thu 4.4 4.45 ### ### 10,541 23,453 26.9 26.9 0.0
2002-Apr-03 Wed ### 4.4 ### 4.4 5,658 12,447 82.6 82.6 0.3
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### 4.25 4.25 6,283 13,351 ### ### ###
2002-Mar-27 Wed ### 4.4 ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 4.5 4.5 ### ### 15,181 34,157 ### ### 0.0
2002-Mar-25 Mon 4.7 4.7 4.5 4.5 10,570 48,621 ### ### ###
2002-Mar-22 Fri ### 4.7 4.5 4.7 6,586 ### ### ### 0.3
2002-Mar-21 Thu ### ### ### ### 4,250 0 17.8 17.8 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue 4.53 ### 4.5 ### 2,350 5,287 92.1 92.1 0.0
2002-Mar-18 Mon ### ### 4.46 4.46 ### ### 0.3
2002-Mar-15 Fri 4.5 ### 4.5 ### ### ### 0.0
2002-Mar-14 Thu 4.5 4.5 4.4 4.4 ### ### 0.3
2002-Mar-13 Wed 4.5 4.5 4.4 4.5 ### ### ###
2002-Mar-12 Tue 4.49 4.5 4.4 4.5 ### ### ###
2002-Mar-11 Mon 4.23 4.4 4.23 4.4 27,450 118,446 92.1 92.1 0.3
2002-Mar-08 Fri 4.25 4.25 4.2 4.2 ### ### ###
2002-Mar-07 Thu 4.27 4.29 4.2 4.2 ### ### ###
2002-Mar-06 Wed 4.28 ### 4.25 4.25 ### ### ###
2002-Mar-05 Tue 4.28 4.28 4.28 4.28 0 0.3
2002-Mar-04 Mon 4.25 4.28 4.25 4.28 ### ### 0.3
2002-Mar-01 Fri 4.26 4.26 4.2 4.25 5,855 ### ### ### ###
2002-Feb-28 Thu 4.4 4.43 4.25 4.25 4,177 18,128 ### ### ###
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue 4.4 4.45 ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 11,475 0 4.5 4.5 0.0
2002-Feb-19 Tue 4.55 ### 4.52 ### 3,275 ### 81.8 81.8 0.0
2002-Feb-18 Mon 5 5 4.5 ### 3,229 ### 3.2 3.2 0.0
2002-Feb-15 Fri ### ### ### ### 5,745 0 ### ### 0.0
2002-Feb-14 Thu 4.5 ### 4.5 ### 5,150 11,587 ### ### 0.0
2002-Feb-13 Wed 4.5 4.59 4.45 4.45 ### ### 0.3
2002-Feb-12 Tue 4.5 4.5 4.45 4.5 ### ### ###
2002-Feb-11 Mon 4.5 4.5 4.5 4.5 0 ###
2002-Feb-08 Fri 4.25 4.5 4.2 4.5 92.3 92.3 ###
2002-Feb-07 Thu 4.5 4.5 4.25 4.25 5.6 5.6 ###
2002-Feb-06 Wed ### ### 4.5 4.5 ### ### ###
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon 4.45 4.76 4.4 4.76 ### ### ###
2002-Feb-01 Fri 4 5 4 4.4 ### ### 0.3
2002-Jan-31 Thu 3.8 4 3.8 ### 13,940 ### ### ### 0.0
2002-Jan-30 Wed 3.75 3.75 ### ### ### ### 0.0
2002-Jan-29 Tue 3.45 3.8 3.45 3.7 16,525 ### 95.7 95.7 0.3
2002-Jan-28 Mon 3.44 3.44 3.44 3.44 0 0.2
2002-Jan-25 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2002-Jan-24 Thu 3.4 3.4 ### ### 12,078 ### 11.7 11.7 0.0
2002-Jan-23 Wed 3.44 3.45 3.41 3.44 7,425 ### ### ### 0.2
2002-Jan-22 Tue ### 3.45 ### 3.45 21,289 36,723 93.5 93.5 ###
2002-Jan-21 Mon 3.25 3.25 3.25 3.25 67.9 67.9 0.2
2002-Jan-18 Fri 3.2 3.26 3.2 3.25 14,179 ### 82.4 82.4 0.2
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 875 0 ### ### 0.0
2002-Jan-15 Tue 3.2 3.2 ### ### 1,125 ### ### ### 0.0
2002-Jan-14 Mon 3.2 3.2 ### ### 22.5 22.5 0.0
2002-Jan-11 Fri 3.2 3.2 3.2 3.2 7,486 23,955 ### ### 0.2
2002-Jan-10 Thu ### 3.2 ### 3.2 ### ### 0.2
2002-Jan-09 Wed 3.2 3.2 ### ### 22,540 ### ### ### 0.0
2002-Jan-08 Tue 3.2 3.2 ### ### ### ### 0.0
2002-Jan-07 Mon 3.2 3.2 3.2 3.2 8,457 ### ### ### 0.2
2002-Jan-04 Fri 3.2 3.2 ### 3.2 ### ### 0.2
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon 3.2 3.2 3.2 3.2 74.7 74.7 0.2
2001-Dec-28 Fri ### 3.2 ### 3.2 ### ### 0.2
2001-Dec-27 Thu 3.2 3.2 3.2 3.2 920 2,944 62.2 62.2 0.2
2001-Dec-24 Mon 3.2 3.2 3.2 3.2 68.3 68.3 0.2
2001-Dec-21 Fri ### 3.2 ### 3.2 ### ### 0.2
2001-Dec-20 Thu 3.2 3.2 3.2 3.2 0 0.2
2001-Dec-19 Wed ### 3.2 ### 3.2 3,050 4,880 ### ### 0.2
2001-Dec-18 Tue ### ### ### ### 82.3 82.3 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 3.2 3.2 ### ### 4,270 ### ### ### 0.0
2001-Dec-11 Tue 3.2 3.2 3.2 3.2 8,352 26,726 71.8 71.8 0.2
2001-Dec-10 Mon ### ### 3.2 3.2 5.6 5.6 0.2
2001-Dec-07 Fri 3.4 3.4 3.4 3.4 67.6 67.6 0.2
2001-Dec-06 Thu ### 3.4 ### 3.4 98.0 98.0 0.2
2001-Dec-05 Wed 3.2 3.2 ### ### ### ### 0.0
2001-Dec-04 Tue 3.2 3.2 3.2 3.2 73.3 73.3 0.2
2001-Dec-03 Mon 3.2 3.2 3.2 3.2 78.1 78.1 0.2
2001-Nov-30 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2001-Nov-29 Thu 3.25 3.25 ### 3.2 19.8 19.8 0.2
2001-Nov-28 Wed 3.45 3.45 3.2 3.2 3.8 3.8 0.2
2001-Nov-27 Tue ### ### ### ### 95.3 95.3 0.0
2001-Nov-26 Mon ### ### ### ### 3,659 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### ### ### 0.0
2001-Nov-22 Thu ### 3.2 ### ### ### ### 0.0
2001-Nov-21 Wed ### ### 3 ### 70.3 70.3 0.0
2001-Nov-20 Tue 2.76 3 2.76 3 11,174 32,181 ### ### 0.2
2001-Nov-19 Mon 2.53 2.7 2.53 2.7 17,089 44,687 94.3 94.3 0.2
2001-Nov-16 Fri 2.51 2.51 2.51 2.51 ### ### ###
2001-Nov-15 Thu 2.5 2.5 2.45 2.5 ### ### 0.2
2001-Nov-14 Wed 2.45 2.46 2.45 2.45 17,941 44,045 67.1 67.1 0.2
2001-Nov-13 Tue 2.45 2.45 2.45 2.45 0 0.2
2001-Nov-12 Mon 2.45 2.45 2.45 2.45 71.0 71.0 0.2
2001-Nov-09 Fri 2.45 2.45 2.45 2.45 69.1 69.1 0.2
2001-Nov-08 Thu 2.5 2.5 2.45 2.45 15.4 15.4 0.2
2001-Nov-07 Wed 2.4 2.45 2.4 2.45 87.8 87.8 0.2
2001-Nov-06 Tue ### ### ### ### 18,220 0 66.3 66.3 0.0
2001-Nov-05 Mon 2.25 2.25 2.25 2.25 ### ### ###
2001-Nov-02 Fri 2.25 2.25 2.25 2.25 0 ###
2001-Nov-01 Thu ### 2.25 ### 2.25 13,056 14,688 94.8 94.8 ###
2001-Oct-31 Wed ### ### ### ### 0 0.0
2001-Oct-30 Tue ### ### ### ### 526 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 5,474 0 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 1,526 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-24 Wed ### ### ### ### 150 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 72.0 72.0 0.0
2001-Oct-19 Fri ### 2.2 ### 2.2 ### ### 0.2
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed 2 2 2 2 0 0.1
2001-Oct-16 Tue 2 2 2 2 322 644 70.1 70.1 0.1
2001-Oct-15 Mon 2 2 2 2 ### ### 0.1
2001-Oct-12 Fri ### 2 ### ### 11,981 11,981 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 0 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon 1.8 1.8 1.8 1.8 0 0.1
2001-Sep-28 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2001-Sep-27 Thu 1.75 1.75 1.75 1.75 0 0.1
2001-Sep-26 Wed 1.8 1.8 1.75 1.75 10,529 18,688 ### ### 0.1
2001-Sep-25 Tue 1.81 1.81 1.8 1.8 10,471 ### ### ### 0.1
2001-Sep-24 Mon 1.8 1.8 1.8 1.8 0 0.1
2001-Sep-21 Fri 1.8 1.8 1.8 1.8 4,829 ### 70.4 70.4 0.1
2001-Sep-20 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-Sep-19 Wed 1.8 1.8 1.8 1.8 0 0.1
2001-Sep-18 Tue 1.7 1.8 1.7 1.8 9,028 ### 84.4 84.4 0.1
2001-Sep-17 Mon 1.555 1.7 1.555 1.7 ### ### ###
2001-Sep-14 Fri ### ### 1.79 1.79 19,850 ### 16.7 16.7 0.1
2001-Sep-13 Thu ### ### ### ### 2.7 2.7 0.0
2001-Sep-12 Wed 2 ### 2 ### 10,653 10,653 ### ### 0.0
2001-Sep-11 Tue ### ### 2 2 13,228 13,228 ### ### 0.1
2001-Sep-10 Mon 2.28 2.28 ### ### 55,379 ### ### ### 0.0
2001-Sep-07 Fri 2.26 2.28 2.25 2.28 ### ### 0.2
2001-Sep-06 Thu 2.45 2.45 2.45 2.45 0 0.2
2001-Sep-05 Wed 2.45 2.45 2.45 2.45 0 0.2
2001-Sep-04 Tue 2.42 2.45 2.4 2.45 80.2 80.2 0.2
2001-Sep-03 Mon 2.4 2.4 ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu 2.45 2.45 2.4 2.4 6,589 15,978 ### ### ###
2001-Aug-29 Wed 2.24 2.4 2.22 2.4 ### ### ###
2001-Aug-28 Tue ### 2.4 ### 2.4 4,250 ### ### ### ###
2001-Aug-27 Mon 2.2 2.2 2.2 2.2 0 0.2
2001-Aug-24 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Aug-23 Thu 2.25 2.25 2.25 2.25 ### ### ###
2001-Aug-22 Wed ### 2.2 ### 2.2 ### ### 0.2
2001-Aug-21 Tue 2.2 2.2 2.2 2.2 71.7 71.7 0.2
2001-Aug-20 Mon 2.2 2.2 2.2 2.2 81.0 81.0 0.2
2001-Aug-17 Fri ### ### 2.2 2.2 11,984 13,182 ### ### 0.2
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-14 Tue 2.4 2.4 ### ### 17.4 17.4 0.0
2001-Aug-13 Mon 2.4 2.42 2.4 2.4 72.9 72.9 ###
2001-Aug-10 Fri 2.4 2.4 ### ### ### ### 0.0
2001-Aug-09 Thu 2.4 2.45 ### 2.4 ### ### ###
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 1,089 0 72.6 72.6 0.0
2001-Aug-06 Mon ### ### ### ### 2,483 0 ### ### 0.0
2001-Aug-03 Fri 2.25 ### 2.25 ### 4,950 ### 84.7 84.7 0.0
2001-Aug-02 Thu 2.25 ### 2.25 ### 2,125 ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### 97.0 97.0 0.0
2001-Jul-27 Fri ### ### 1.85 1.85 6.8 6.8 0.1
2001-Jul-26 Thu 1.82 1.85 1.82 1.85 86.0 86.0 0.1
2001-Jul-25 Wed ### ### 1.85 1.85 3.4 3.4 0.1
2001-Jul-24 Tue ### ### ### ### 10,872 0 1.6 1.6 0.0
2001-Jul-23 Mon 2.51 2.51 ### ### ### ### 0.0
2001-Jul-20 Fri 2.45 2.45 2.45 2.45 0 0.2
2001-Jul-19 Thu 2.45 2.45 2.45 2.45 73.2 73.2 0.2
2001-Jul-18 Wed 2.4 2.4 2.4 2.4 ### ### ###
2001-Jul-17 Tue 2.2 2.4 2.2 2.4 19,684 45,273 ### ### ###
2001-Jul-16 Mon ### ### ### ### 0 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 0 0.0
2001-Jul-11 Wed ### ### ### ### 0 0.0
2001-Jul-10 Tue ### ### ### ### 84.5 84.5 0.0
2001-Jul-09 Mon 2 2 2 2 73.2 73.2 0.1
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu 2 2 ### ### ### ### 0.0
2001-Jul-04 Wed ### ### ### ### 72.5 72.5 0.0
2001-Jul-03 Tue 2 2 ### ### ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 13,251 0 24.9 24.9 0.0
2001-Jun-29 Fri ### 2 ### ### 77.9 77.9 0.0
2001-Jun-28 Thu ### ### ### ### 74.6 74.6 0.0
2001-Jun-27 Wed 1.85 1.88 1.85 1.85 11,850 ### 70.6 70.6 0.1
2001-Jun-26 Tue 1.8 1.85 1.8 1.85 4,075 ### ### ### 0.1
2001-Jun-25 Mon 1.8 1.8 1.8 1.8 0 0.1
2001-Jun-22 Fri 1.8 1.8 1.8 1.8 3,150 5,670 65.5 65.5 0.1
2001-Jun-21 Thu 1.7 1.7 1.7 1.7 0 ###
2001-Jun-20 Wed 1.77 1.8 1.7 1.7 ### ### ###
2001-Jun-19 Tue 1.8 1.8 1.78 1.78 3,350 ### 28.6 28.6 0.1
2001-Jun-18 Mon 1.78 1.78 1.78 1.78 74.9 74.9 0.1
2001-Jun-15 Fri 1.77 1.77 1.77 1.77 ### ### ###
2001-Jun-14 Thu 1.779 1.8 1.779 1.8 ### ### 0.1
2001-Jun-13 Wed 1.77 1.77 1.77 1.77 0 ###
2001-Jun-12 Tue 1.8 1.8 1.77 1.77 29.7 29.7 ###
2001-Jun-11 Mon 1.8 1.8 1.8 1.8 0 0.1
2001-Jun-08 Fri 1.8 1.8 1.8 1.8 11,783 ### 71.7 71.7 0.1
2001-Jun-07 Thu 1.8 1.8 1.8 1.8 71.2 71.2 0.1
2001-Jun-06 Wed 1.78 1.8 1.78 1.8 81.7 81.7 0.1
2001-Jun-05 Tue 1.75 1.76 1.75 1.76 ### ### 0.1
2001-Jun-04 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2001-Jun-01 Fri 1.7 1.7 1.7 1.7 0 ###
2001-May-31 Thu 1.7 1.7 ### 1.7 74.1 74.1 ###
2001-May-30 Wed ### 1.71 ### 1.7 ### ### ###
2001-May-29 Tue 1.7 1.7 ### ### 3,740 3,179 33.2 33.2 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 25.0 25.0 0.0
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 6,286 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 0 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### 1.57 ### 12,286 9,644 ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu 1.75 1.75 1.72 1.72 ### ### 0.1
2001-May-02 Wed 1.78 1.78 1.7 1.74 ### ### 0.1
2001-May-01 Tue ### ### 1.76 1.76 ### ### 0.1
2001-Apr-30 Mon 1.82 1.82 1.82 1.82 72.2 72.2 ###
2001-Apr-27 Fri 1.85 1.85 1.82 1.82 20.8 20.8 ###
2001-Apr-26 Thu 1.76 1.76 1.76 1.76 70.3 70.3 0.1
2001-Apr-25 Wed 1.7 1.7 1.7 1.7 0 ###
2001-Apr-24 Tue 1.7 1.7 1.7 1.7 ### ### ###
2001-Apr-23 Mon 1.7 1.7 1.7 1.7 0 ###
2001-Apr-20 Fri ### 1.7 ### 1.7 6,450 5,482 85.4 85.4 ###
2001-Apr-19 Thu 1.75 1.75 ### ### 14,550 ### 6.8 6.8 0.0
2001-Apr-18 Wed ### 1.8 1.7 1.8 ### ### 0.1
2001-Apr-17 Tue 1.7 1.7 ### 1.7 76.6 76.6 ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 1.0 1.0 0.0
2001-Apr-06 Fri 1.75 ### 1.7 ### 96.9 96.9 0.0
2001-Apr-05 Thu ### 1.7 ### 1.7 ### ### ###
2001-Apr-04 Wed ### ### 1.55 ### 27,541 21,344 85.0 85.0 0.0
2001-Apr-03 Tue 1.52 1.58 1.52 1.58 ### ### 0.1
2001-Apr-02 Mon 1.5 1.5 1.5 1.5 2,827 4,240 68.2 68.2 0.1
2001-Mar-30 Fri 1.47 1.5 1.47 1.5 81.9 81.9 0.1
2001-Mar-29 Thu 1.47 1.47 1.47 1.47 ### ### ###
2001-Mar-28 Wed 1.4 1.4 1.4 1.4 72.4 72.4 ###
2001-Mar-27 Tue 1.4 1.4 1.4 1.4 70.0 70.0 ###
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri 1.4 1.4 ### ### 15.4 15.4 0.0
2001-Mar-22 Thu 1.4 1.45 ### ### 2,959 2,145 ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue 1.4 1.4 1.4 1.4 1,026 ### 69.0 69.0 ###
2001-Mar-19 Mon 1.45 1.45 1.4 1.4 17.2 17.2 ###
2001-Mar-16 Fri 1.42 1.46 1.42 1.46 ### ### 0.1
2001-Mar-15 Thu 1.5 1.55 1.41 1.41 ### ### ###
2001-Mar-14 Wed 1.5 1.55 1.49 1.55 87.7 87.7 ###
2001-Mar-13 Tue 1.55 1.55 1.5 1.5 20.1 20.1 0.1
2001-Mar-12 Mon 1.45 1.58 1.45 1.58 42,747 ### 98.6 98.6 0.1
2001-Mar-09 Fri 1.43 1.44 1.43 1.44 12,175 17,471 78.5 78.5 0.1
2001-Mar-08 Thu 1.4 1.44 1.4 1.4 ### ### ###
2001-Mar-07 Wed ### ### ### ### ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 11,373 0 29.4 29.4 0.0
2001-Mar-05 Mon ### ### 1.29 ### 168,985 ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu 1.4 1.4 ### ### ### ### 0.0
2001-Feb-28 Wed 1.2 1.4 1.2 ### 195,340 253,941 ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-06 23:58:53 thru 2025-05-06 23:58:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000