Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 11:43:54 PM AEDT

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

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

(ILU) ILUKA RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for ILU    Limits Next Section


Company Details for (ILU) ILUKA RESOURCES LIMITED

Listing Code ILU
Listing Name ILUKA RESOURCES LIMITED
GICS Sector Materials
ISIN Name ILUKA RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ILU1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ILU .. Monday 25th March 2024

ILU 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 2.7 24,740 0.0
MAX 19.46 ### 98.5


Font Format Legend

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


End of day Prices (full format),

9600 Days for (ILU) ILUKA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.8
2024-Mar-28 Thu ### 7.24 ### 7.21 70.7 70.7 ###
2024-Mar-27 Wed ### ### ### ### 1,802,643 0 ### ### 0.0
2024-Mar-26 Tue 7.23 ### ### 7 15.0 15.0 0.5
2024-Mar-25 Mon 7.27 ### 7.2 7.27 1,044,771 3,761,175 68.9 68.9 ###
2024-Mar-22 Fri 7.25 ### ### 7.2 2,465,821 0 33.0 33.0 0.5
2024-Mar-21 Thu 7.4 7.455 7.26 7.26 17.2 17.2 0.5
2024-Mar-20 Wed 7.26 7.5 ### ### ### ### 0.0
2024-Mar-19 Tue ### ### ### 7.29 82.0 82.0 ###
2024-Mar-18 Mon ### 7.25 ### ### 3,201,741 ### ### ### 0.0
2024-Mar-15 Fri 6.74 6.86 ### 6.86 3,412,359 ### 80.1 80.1 0.5
2024-Mar-14 Thu 6.73 6.87 ### 6.86 1,536,581 5,278,155 ### ### 0.5
2024-Mar-13 Wed 6.83 6.85 ### 6.71 ### ### ###
2024-Mar-12 Tue 6.76 6.89 6.73 6.88 79.3 79.3 ###
2024-Mar-11 Mon 6.84 ### ### 6.71 1,258,985 0 ### ### ###
2024-Mar-08 Fri ### ### ### ### 2,419,357 0 32.0 32.0 0.0
2024-Mar-07 Thu 6.89 ### 6.76 6.89 1,428,575 4,828,583 ### ### 0.5
2024-Mar-06 Wed 6.75 6.88 ### 6.82 1,172,576 ### 76.0 76.0 0.5
2024-Mar-05 Tue ### ### 6.78 6.84 1,792,275 ### ### ### 0.5
2024-Mar-04 Mon 7.2 7.21 ### ### ### ### 0.0
2024-Mar-01 Fri ### 7.185 ### ### ### ### 0.0
2024-Feb-29 Thu 6.85 ### 6.79 6.85 1,975,641 ### 61.6 61.6 ###
2024-Feb-28 Wed ### ### ### ### 1,922,984 0 ### ### 0.0
2024-Feb-27 Tue 6.85 ### 6.56 ### ### ### 0.0
2024-Feb-26 Mon ### 7.25 ### ### 19.2 19.2 0.0
2024-Feb-23 Fri 7.42 7.5 ### 7.21 3,588,624 13,457,340 20.1 20.1 ###
2024-Feb-22 Thu 7.71 7.84 ### 7.57 4,397,741 17,239,144 20.5 20.5 ###
2024-Feb-21 Wed ### 7.7 ### ### 6,199,486 23,868,021 96.1 96.1 0.0
2024-Feb-20 Tue ### ### ### 7.21 1,552,271 0 19.6 19.6 ###
2024-Feb-19 Mon 7.29 ### 7.29 7.43 3,727,776 13,587,743 ### ### ###
2024-Feb-16 Fri ### 7.245 ### 7.23 ### ### ###
2024-Feb-15 Thu ### ### ### ### 1,927,649 0 26.4 26.4 0.0
2024-Feb-14 Wed ### ### ### ### 1,250,883 0 69.2 69.2 0.0
2024-Feb-13 Tue ### ### ### ### 34.2 34.2 0.0
2024-Feb-12 Mon ### ### ### ### 21.9 21.9 0.0
2024-Feb-09 Fri ### ### ### ### 1,738,546 0 ### ### 0.0
2024-Feb-08 Thu 7.22 7.28 ### ### 2,916,527 10,616,158 28.0 28.0 0.0
2024-Feb-07 Wed ### ### ### 7.23 88.3 88.3 ###
2024-Feb-06 Tue 6.85 ### 6.79 6.88 828,653 2,813,276 ### ### ###
2024-Feb-05 Mon ### ### 6.84 6.89 989,546 3,384,247 ### ### 0.5
2024-Feb-02 Fri ### 7.2 ### ### 1,397,649 ### ### ### 0.0
2024-Feb-01 Thu 7.2 7.21 ### ### 2,828,282 10,195,956 25.2 25.2 0.0
2024-Jan-31 Wed 7.2 7.285 ### 7.25 69.5 69.5 0.5
2024-Jan-30 Tue ### ### ### 7.27 25.8 25.8 ###
2024-Jan-29 Mon 7.26 ### ### 7.27 70.9 70.9 ###
2024-Jan-25 Thu 7.25 ### ### 7.29 3,389,720 0 ### ### ###
2024-Jan-24 Wed ### ### 6.83 ### ### ### 0.0
2024-Jan-23 Tue 6.57 6.87 6.51 ### ### ### 0.0
2024-Jan-22 Mon ### ### 6.42 6.49 1,408,554 4,521,458 ### ### ###
2024-Jan-19 Fri ### 6.72 6.51 6.58 25.1 25.1 0.5
2024-Jan-18 Thu 6.57 6.645 6.52 ### 2,042,759 ### ### ### 0.0
2024-Jan-17 Wed ### 6.75 6.55 6.7 ### ### 0.5
2024-Jan-16 Tue 6.72 6.82 6.545 6.7 1,967,753 ### ### ### 0.5
2024-Jan-15 Mon 6.76 6.8 ### 6.74 1,518,655 5,163,427 36.2 36.2 ###
2024-Jan-12 Fri 6.86 ### 6.75 6.77 ### ### ###
2024-Jan-11 Thu ### 6.955 6.53 ### ### ### 0.0
2024-Jan-10 Wed 6.43 ### 6.43 ### 3,444,059 11,072,649 86.1 86.1 0.0
2024-Jan-09 Tue 6.41 6.49 ### 6.47 1,229,651 ### ### ### 0.5
2024-Jan-08 Mon ### 6.4 6.24 6.29 39.7 39.7 ###
2024-Jan-05 Fri ### 6.42 ### ### 1,089,221 ### 31.8 31.8 0.0
2024-Jan-04 Thu 6.45 6.46 ### ### 1,163,183 3,757,081 16.8 16.8 0.0
2024-Jan-03 Wed ### ### 6.45 6.45 ### ### ###
2024-Jan-02 Tue ### ### 6.55 ### 805,225 ### ### ### 0.0
2023-Dec-29 Fri ### ### 6.585 ### 811,682 ### 24.5 24.5 0.0
2023-Dec-28 Thu 6.71 6.73 ### ### 871,777 2,933,529 24.4 24.4 0.0
2023-Dec-27 Wed 6.7 6.73 ### ### 1,341,572 4,514,389 22.9 22.9 0.0
2023-Dec-22 Fri 6.75 6.79 ### ### ### ### 0.0
2023-Dec-21 Thu ### ### 6.57 ### 2,369,143 ### 29.7 29.7 0.0
2023-Dec-20 Wed 6.8 6.82 ### 6.72 ### ### 0.5
2023-Dec-19 Tue 6.85 6.86 ### 6.74 19.8 19.8 ###
2023-Dec-18 Mon 6.5 6.8 6.49 6.77 ### ### ###
2023-Dec-15 Fri ### ### 6.47 6.57 6,681,858 ### 7.6 7.6 ###
2023-Dec-14 Thu ### ### 6.77 6.8 3,063,285 ### 15.9 15.9 0.5
2023-Dec-13 Wed 6.82 ### 6.7 6.72 1,360,088 ### 24.3 24.3 0.5
2023-Dec-12 Tue 6.79 ### 6.72 6.83 1,651,650 5,549,544 ### ### 0.5
2023-Dec-11 Mon ### ### 6.77 6.8 20.6 20.6 0.5
2023-Dec-08 Fri 6.89 ### 6.84 ### 1,168,983 3,997,921 73.2 73.2 0.0
2023-Dec-07 Thu 6.88 ### 6.82 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 6.87 2,599,743 0 80.6 80.6 ###
2023-Dec-05 Tue ### ### 6.72 6.72 1,162,941 3,907,481 ### ### 0.5
2023-Dec-04 Mon ### ### 6.89 ### 80.6 80.6 0.0
2023-Dec-01 Fri ### ### 6.76 6.83 ### ### 0.5
2023-Nov-30 Thu ### 7 6.77 ### 23.7 23.7 0.0
2023-Nov-29 Wed ### ### 6.87 ### 36.7 36.7 0.0
2023-Nov-28 Tue 6.83 ### 6.83 ### ### ### 0.0
2023-Nov-27 Mon ### ### 6.84 6.84 1,329,371 4,546,448 ### ### 0.5
2023-Nov-24 Fri 7 ### ### ### 1,802,046 0 ### ### 0.0
2023-Nov-23 Thu ### 7.175 ### ### ### ### 0.0
2023-Nov-22 Wed ### ### 7.045 ### 24.0 24.0 0.0
2023-Nov-21 Tue ### 7.375 7.225 ### 2,620,077 ### ### ### 0.0
2023-Nov-20 Mon 7.42 7.48 ### ### 1,804,855 6,750,157 30.3 30.3 0.0
2023-Nov-17 Fri ### 7.48 ### 7.4 2,176,975 8,141,886 ### ### 0.5
2023-Nov-16 Thu 7.59 7.59 ### ### 17.5 17.5 0.0
2023-Nov-15 Wed 7.43 ### ### 7.47 3,754,280 0 ### ### ###
2023-Nov-14 Tue ### 7.185 ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri 7.2 7.2 ### ### 23.3 23.3 0.0
2023-Nov-09 Thu 7.28 ### 7.21 7.22 3,190,144 ### 32.1 32.1 0.5
2023-Nov-08 Wed ### ### 7.24 7.24 2,416,675 ### ### ### 0.5
2023-Nov-07 Tue 7.41 7.44 ### ### 994,628 ### 29.7 29.7 0.0
2023-Nov-06 Mon 7.55 7.59 ### 7.41 ### ### ###
2023-Nov-03 Fri 7.42 7.5 ### 7.46 1,110,121 4,162,953 ### ### 0.5
2023-Nov-02 Thu 7.27 ### 7.27 ### 71.1 71.1 0.0
2023-Nov-01 Wed 7.29 ### 7.23 7.24 32.0 32.0 0.5
2023-Oct-31 Tue ### 7.47 7.22 7.24 27.4 27.4 0.5
2023-Oct-30 Mon 7.5 7.55 7.26 ### ### ### 0.0
2023-Oct-27 Fri ### 7.52 ### 7.44 2,265,278 8,517,445 ### ### ###
2023-Oct-26 Thu ### 7.21 ### 7.21 ### ### ###
2023-Oct-25 Wed ### ### ### ### 1,458,972 0 ### ### 0.0
2023-Oct-24 Tue 6.77 6.89 6.72 6.88 ### ### ###
2023-Oct-23 Mon 6.86 ### 6.79 6.81 35.0 35.0 ###
2023-Oct-20 Fri ### ### 6.88 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed 7.46 7.48 7.4 7.48 73.8 73.8 0.5
2023-Oct-17 Tue 7.52 7.54 7.41 7.46 1,635,372 ### ### ### 0.5
2023-Oct-16 Mon ### 7.49 ### 7.43 1,463,525 ### 81.2 81.2 ###
2023-Oct-13 Fri 7.45 7.55 7.41 7.43 1,240,778 ### 36.4 36.4 ###
2023-Oct-12 Thu 7.58 ### 7.51 ### 1,496,449 ### ### ### 0.0
2023-Oct-11 Wed ### ### 7.54 7.56 24.8 24.8 0.5
2023-Oct-10 Tue 7.42 ### 7.4 7.5 3,134,852 11,598,952 73.7 73.7 0.5
2023-Oct-09 Mon 7.41 7.48 ### ### 39.8 39.8 0.0
2023-Oct-06 Fri ### 7.525 ### ### 1,941,878 ### 37.4 37.4 0.0
2023-Oct-05 Thu ### ### ### 7.4 ### ### 0.5
2023-Oct-04 Wed 7.25 ### ### ### 2,527,872 0 87.2 87.2 0.0
2023-Oct-03 Tue 7.52 7.57 ### ### ### ### 0.0
2023-Oct-02 Mon 7.75 7.83 ### 7.78 ### ### 0.6
2023-Sep-29 Fri 7.85 7.85 ### ### 1,646,357 6,461,951 14.8 14.8 0.0
2023-Sep-28 Thu 7.51 7.75 7.51 ### 5,447,676 ### ### ### 0.0
2023-Sep-27 Wed ### 7.72 7.56 7.57 27.2 27.2 ###
2023-Sep-26 Tue 7.8 7.85 7.71 7.72 ### ### ###
2023-Sep-25 Mon 7.89 ### 7.76 7.86 1,420,147 5,510,170 ### ### ###
2023-Sep-22 Fri 7.59 ### 7.58 ### 91.3 91.3 0.0
2023-Sep-21 Thu 7.81 ### 7.75 7.78 1,890,050 7,323,943 ### ### 0.6
2023-Sep-20 Wed ### ### ### ### 6,108,486 0 21.2 21.2 0.0
2023-Sep-19 Tue ### 8.24 ### 8.21 1,910,941 7,873,076 ### ### ###
2023-Sep-18 Mon ### ### 8.21 8.24 36.7 36.7 0.6
2023-Sep-15 Fri 8.22 8.51 ### ### 3,746,772 ### 75.1 75.1 0.0
2023-Sep-14 Thu ### ### ### ### 1,219,258 0 78.8 78.8 0.0
2023-Sep-13 Wed 8 ### ### ### 4,209,542 0 ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 28.7 28.7 0.0
2023-Sep-11 Mon ### ### ### ### 40.9 40.9 0.0
2023-Sep-08 Fri ### ### ### 8 30.9 30.9 ###
2023-Sep-07 Thu 8.26 8.27 ### ### 2,185,849 9,038,485 28.7 28.7 0.0
2023-Sep-06 Wed 8.4 8.5 ### ### 2,195,972 9,332,881 28.9 28.9 0.0
2023-Sep-05 Tue ### ### ### 8.45 23.2 23.2 ###
2023-Sep-04 Mon 8.45 ### 8.41 ### ### ### 0.0
2023-Sep-01 Fri 8.48 8.57 8.4 8.43 ### ### 0.6
2023-Aug-31 Thu 8.44 8.58 8.43 8.53 75.5 75.5 ###
2023-Aug-30 Wed 8.28 8.55 8.24 8.48 6,028,654 50,610,550 ### ### 0.6
2023-Aug-29 Tue ### ### ### ### 82.1 82.1 0.0
2023-Aug-28 Mon ### 8.2 8 ### 6,271,026 ### ### ### 0.0
2023-Aug-25 Fri ### ### 7.83 ### 17.8 17.8 0.0
2023-Aug-24 Thu ### 8.43 ### ### ### ### 0.0
2023-Aug-23 Wed 8.21 8.74 ### 8.27 ### ### ###
2023-Aug-22 Tue 9.4 9.41 9.27 ### ### ### 0.0
2023-Aug-21 Mon ### ### 9.27 ### 77.5 77.5 0.0
2023-Aug-18 Fri ### 9.45 9.29 ### ### ### 0.0
2023-Aug-17 Thu 9.28 ### ### ### 2,051,577 0 ### ### 0.0
2023-Aug-16 Wed 9.48 9.52 9.24 ### ### ### 0.0
2023-Aug-15 Tue ### 9.745 ### ### 35.4 35.4 0.0
2023-Aug-14 Mon 9.79 9.88 ### ### 26.7 26.7 0.0
2023-Aug-11 Fri ### ### 9.87 ### 768,248 ### 32.4 32.4 0.0
2023-Aug-10 Thu ### ### 9.88 ### 2,194,851 ### ### ### 0.0
2023-Aug-09 Wed ### ### 9.89 ### 1,009,555 4,992,249 71.2 71.2 0.0
2023-Aug-08 Tue ### 10.175 ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 898,452 0 38.6 38.6 0.0
2023-Aug-04 Fri ### ### ### ### 2,497,240 0 76.8 76.8 0.0
2023-Aug-03 Thu ### ### 9.89 ### 1,537,175 ### 79.1 79.1 0.0
2023-Aug-02 Wed ### 10.23 ### ### 976,882 4,996,751 33.6 33.6 0.0
2023-Aug-01 Tue 10.26 ### 10.21 10.22 816,758 4,169,549 33.4 33.4 0.7
2023-Jul-31 Mon ### 10.42 ### 10.22 26.8 26.8 0.7
2023-Jul-28 Fri 10.45 10.45 ### ### ### ### 0.0
2023-Jul-27 Thu 10.5 10.59 ### 10.51 3,372,128 ### 60.6 60.6 ###
2023-Jul-26 Wed ### 11.22 ### ### ### ### 0.0
2023-Jul-25 Tue ### 10.975 10.57 10.86 1,176,479 12,673,620 87.5 87.5 0.8
2023-Jul-24 Mon ### 10.7 10.51 10.51 30.4 30.4 ###
2023-Jul-21 Fri 10.8 10.8 ### ### 25.7 25.7 0.0
2023-Jul-20 Thu 10.75 10.88 ### 10.8 75.5 75.5 ###
2023-Jul-19 Wed 11.22 11.26 10.83 10.84 12.7 12.7 0.8
2023-Jul-18 Tue 11.21 11.24 ### ### ### ### 0.0
2023-Jul-17 Mon 11.25 11.27 ### ### 2,754,573 ### 28.3 28.3 0.0
2023-Jul-14 Fri ### ### 11.21 11.27 1,688,376 9,463,347 ### ### ###
2023-Jul-13 Thu ### 11.45 11.21 ### 1,297,525 14,700,958 27.2 27.2 0.0
2023-Jul-12 Wed ### ### ### ### 28.7 28.7 0.0
2023-Jul-11 Tue 11.28 ### ### 11.2 22.6 22.6 0.8
2023-Jul-10 Mon ### ### ### ### 637,522 0 ### ### 0.0
2023-Jul-07 Fri 11.26 ### ### ### 808,056 0 ### ### 0.0
2023-Jul-06 Thu 11.48 ### 11.41 11.45 2,668,822 15,225,629 ### ### 0.8
2023-Jul-05 Wed 11.44 ### 11.42 ### 1,165,343 ### ### ### 0.0
2023-Jul-04 Tue ### 11.48 ### 11.42 58.4 58.4 0.8
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 61.0 61.0 0.0
2023-Jun-29 Thu ### 11.22 ### ### ### ### 0.0
2023-Jun-28 Wed ### 11.23 ### ### 695,982 ### 58.9 58.9 0.0
2023-Jun-27 Tue 11.25 11.27 ### ### ### ### 0.0
2023-Jun-26 Mon ### 11.29 11.055 ### 790,350 8,830,185 75.6 75.6 0.0
2023-Jun-23 Fri ### 11.43 ### 11.22 33.2 33.2 ###
2023-Jun-22 Thu ### ### ### 11.4 30.1 30.1 0.8
2023-Jun-21 Wed 11.51 11.74 11.49 ### 1,354,774 ### ### ### 0.0
2023-Jun-20 Tue 11.45 11.76 11.41 ### 1,378,877 ### ### ### 0.0
2023-Jun-19 Mon 11.56 11.575 ### 11.43 2,496,021 14,445,721 ### ### ###
2023-Jun-16 Fri 11.87 ### ### ### 65.0 65.0 0.0
2023-Jun-15 Thu ### ### 11.8 11.85 31.1 31.1 ###
2023-Jun-14 Wed ### ### 11.85 11.89 1,191,686 ### 36.4 36.4 ###
2023-Jun-13 Tue ### 11.75 ### 11.72 ### ### 0.8
2023-Jun-09 Fri 11.53 11.72 11.51 ### ### ### 0.0
2023-Jun-08 Thu 11.52 11.59 11.41 11.49 569,077 6,544,385 42.5 42.5 ###
2023-Jun-07 Wed 11.7 11.7 11.5 11.56 31.0 31.0 0.8
2023-Jun-06 Tue 11.51 ### 11.44 11.52 ### ### 0.8
2023-Jun-05 Mon 11.58 11.82 11.55 ### 871,946 10,188,689 78.0 78.0 0.0
2023-Jun-02 Fri ### 11.41 ### ### 2,137,957 12,197,044 82.2 82.2 0.0
2023-Jun-01 Thu 11.21 11.27 ### ### 2,706,952 15,253,674 27.1 27.1 0.0
2023-May-31 Wed 11.45 11.49 11.21 11.24 28.5 28.5 0.8
2023-May-30 Tue 11.45 11.57 11.4 11.5 ### ### ###
2023-May-29 Mon 11.45 11.52 ### 11.45 819,223 4,718,724 ### ### 0.8
2023-May-26 Fri ### 11.24 ### 11.2 ### ### 0.8
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed 11.27 11.43 11.21 ### ### ### 0.0
2023-May-23 Tue ### 11.44 ### ### 40.1 40.1 0.0
2023-May-22 Mon 11.24 ### 11.23 11.29 ### ### ###
2023-May-19 Fri ### ### 11.225 11.28 1,111,324 ### 27.2 27.2 0.8
2023-May-18 Thu 11.29 ### 11.22 ### 1,735,344 9,735,279 74.8 74.8 0.0
2023-May-17 Wed ### 11.22 ### ### 34.2 34.2 0.0
2023-May-16 Tue ### 11.26 ### 11.24 81.4 81.4 0.8
2023-May-15 Mon ### 11.21 ### ### ### ### 0.0
2023-May-12 Fri ### 11.2 ### ### 662,323 ### ### ### 0.0
2023-May-11 Thu ### 11.4 ### ### 680,629 3,879,585 26.8 26.8 0.0
2023-May-10 Wed ### 11.53 ### ### ### ### 0.0
2023-May-09 Tue 11.5 11.59 ### 11.41 ### ### ###
2023-May-08 Mon 11.25 ### 11.24 11.54 1,513,625 8,506,572 ### ### 0.8
2023-May-05 Fri 10.88 ### 10.78 ### 1,170,640 6,309,749 ### ### 0.0
2023-May-04 Thu 10.82 ### 10.79 ### 564,178 3,043,740 70.5 70.5 0.0
2023-May-03 Wed 10.74 10.85 ### 10.8 1,092,477 5,926,687 ### ### ###
2023-May-02 Tue ### ### 10.81 10.83 42.8 42.8 ###
2023-May-01 Mon ### ### 10.89 ### ### ### 0.0
2023-Apr-28 Fri ### ### 10.8 ### 37.1 37.1 0.0
2023-Apr-27 Thu ### ### 10.73 10.83 22.1 22.1 ###
2023-Apr-26 Wed 10.86 ### 10.81 ### 82.5 82.5 0.0
2023-Apr-24 Mon ### ### ### ### 39.7 39.7 0.0
2023-Apr-21 Fri ### ### 10.79 ### 4,534,055 24,461,226 ### ### 0.0
2023-Apr-20 Thu 11.5 11.7 11.445 11.55 2,930,987 33,918,847 75.7 75.7 0.8
2023-Apr-19 Wed ### 11.775 ### 11.72 ### ### 0.8
2023-Apr-18 Tue 11.57 ### 11.53 11.55 ### ### 0.8
2023-Apr-17 Mon ### ### 11.57 ### 1,561,248 ### ### ### 0.0
2023-Apr-14 Fri ### 11.79 11.54 ### 63.0 63.0 0.0
2023-Apr-13 Thu ### ### 11.49 ### 34.3 34.3 0.0
2023-Apr-12 Wed 11.55 11.73 11.48 ### 2,235,153 25,938,950 ### ### 0.0
2023-Apr-11 Tue 11.26 ### 11.21 11.41 2,010,771 11,270,371 ### ### ###
2023-Apr-06 Thu ### 11.23 ### ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue 10.85 ### 10.83 ### 78.6 78.6 0.0
2023-Apr-03 Mon 10.7 10.77 ### 10.76 1,045,882 5,632,074 ### ### 0.8
2023-Mar-31 Fri ### ### 10.49 ### 64.5 64.5 0.0
2023-Mar-30 Thu 10.5 10.59 10.43 10.53 66.0 66.0 0.8
2023-Mar-29 Wed ### 10.575 10.28 10.42 74.4 74.4 0.7
2023-Mar-28 Tue 10.28 10.44 ### 10.26 1,423,188 7,429,041 30.5 30.5 0.7
2023-Mar-27 Mon ### 10.2 ### ### 1,342,244 6,845,444 84.4 84.4 0.0
2023-Mar-24 Fri 9.89 ### 9.89 ### 879,675 ### 83.9 83.9 0.0
2023-Mar-23 Thu ### ### 9.89 ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 1,086,743 0 34.6 34.6 0.0
2023-Mar-21 Tue ### 10.055 9.87 ### 895,728 ### 35.9 35.9 0.0
2023-Mar-20 Mon ### ### 9.85 ### 1,544,426 ### 78.5 78.5 0.0
2023-Mar-17 Fri ### ### 9.83 ### ### ### 0.0
2023-Mar-16 Thu 9.73 9.89 9.7 9.89 2,297,576 22,504,756 86.7 86.7 ###
2023-Mar-15 Wed 10.22 10.26 ### ### 28.0 28.0 0.0
2023-Mar-14 Tue 10.27 10.27 ### ### 39.5 39.5 0.0
2023-Mar-13 Mon 10.28 10.455 10.22 10.41 82.6 82.6 ###
2023-Mar-10 Fri ### ### 10.41 10.41 ### ### ###
2023-Mar-09 Thu 10.71 10.85 ### 10.85 78.7 78.7 0.8
2023-Mar-08 Wed 10.49 10.74 10.49 ### 80.8 80.8 0.0
2023-Mar-07 Tue 10.48 10.75 10.43 10.72 1,301,480 13,782,673 ### ### 0.8
2023-Mar-06 Mon 10.76 10.8 10.41 ### ### ### 0.0
2023-Mar-03 Fri ### ### 10.74 ### 2,146,158 ### ### ### 0.0
2023-Mar-02 Thu 10.87 ### 10.78 ### 2,985,586 ### 79.8 79.8 0.0
2023-Mar-01 Wed 10.4 10.81 10.375 10.77 ### ### ###
2023-Feb-28 Tue 10.44 10.45 10.29 10.42 ### ### 0.7
2023-Feb-27 Mon ### ### ### 10.21 41.3 41.3 ###
2023-Feb-24 Fri 10.7 10.79 10.4 10.47 ### ### 0.7
2023-Feb-23 Thu 10.4 10.72 ### ### 1,353,327 ### ### ### 0.0
2023-Feb-22 Wed 10.46 ### 10.28 10.5 ### ### 0.8
2023-Feb-21 Tue ### ### 10.58 ### 2,006,542 ### ### ### 0.0
2023-Feb-20 Mon ### 10.76 10.49 10.7 1,100,585 ### 78.2 78.2 0.8
2023-Feb-17 Fri ### ### 10.7 10.7 ### ### 0.8
2023-Feb-16 Thu ### ### 10.82 ### 29.8 29.8 0.0
2023-Feb-15 Wed ### ### 10.85 ### 613,955 ### ### ### 0.0
2023-Feb-14 Tue ### ### 10.87 ### 1,040,579 5,655,546 ### ### 0.0
2023-Feb-13 Mon 10.82 ### 10.73 10.85 ### ### 0.8
2023-Feb-10 Fri ### ### 10.755 10.87 ### ### ###
2023-Feb-09 Thu ### ### 11.125 11.24 995,385 5,536,829 ### ### 0.8
2023-Feb-08 Wed ### ### ### ### 1,366,849 0 ### ### 0.0
2023-Feb-07 Tue ### 11.26 ### ### 1,467,426 ### 44.3 44.3 0.0
2023-Feb-06 Mon ### ### ### ### 1,039,879 0 ### ### 0.0
2023-Feb-03 Fri 11.26 ### ### 11.25 1,279,143 0 36.7 36.7 ###
2023-Feb-02 Thu ### ### ### 11.27 ### ### ###
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### 10.79 10.8 2,171,449 ### 29.6 29.6 ###
2023-Jan-30 Mon ### 11.21 ### ### ### ### 0.0
2023-Jan-27 Fri 11.24 ### ### ### 2,419,789 0 ### ### 0.0
2023-Jan-25 Wed ### ### 10.78 ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### ### 10.76 1,512,159 0 ### ### 0.8
2023-Jan-23 Mon 10.7 10.74 10.47 10.54 ### ### 0.8
2023-Jan-20 Fri ### 10.7 10.56 ### 2,167,253 ### 36.9 36.9 0.0
2023-Jan-19 Thu 10.41 10.7 ### ### 1,679,581 8,985,758 ### ### 0.0
2023-Jan-18 Wed 10.41 10.485 ### 10.41 70.8 70.8 ###
2023-Jan-17 Tue 10.25 10.5 10.25 10.43 ### ### 0.7
2023-Jan-16 Mon ### 10.49 10.28 10.45 968,154 10,054,279 ### ### ###
2023-Jan-13 Fri 10.4 10.48 ### 10.24 1,298,526 6,804,276 ### ### ###
2023-Jan-12 Thu 10.55 ### 10.45 10.51 1,813,979 9,478,040 ### ### ###
2023-Jan-11 Wed 10.47 10.56 10.41 10.43 1,208,944 12,675,777 25.1 25.1 0.7
2023-Jan-10 Tue 10.53 10.55 ### ### 25.0 25.0 0.0
2023-Jan-09 Mon ### 10.54 ### 10.51 78.9 78.9 ###
2023-Jan-06 Fri 9.86 ### 9.86 ### 1,242,448 ### ### ### 0.0
2023-Jan-05 Thu 9.59 ### 9.51 9.85 2,130,946 10,132,648 ### ### ###
2023-Jan-04 Wed ### 9.54 ### 9.54 79.5 79.5 ###
2023-Jan-03 Tue ### ### 9.29 9.42 847,285 ### ### ### 0.7
2022-Dec-30 Fri ### ### 9.53 9.53 ### ### ###
2022-Dec-29 Thu 9.46 9.56 ### 9.56 ### ### 0.7
2022-Dec-28 Wed 9.79 9.85 9.53 9.58 1,018,955 9,873,673 22.4 22.4 0.7
2022-Dec-23 Fri 9.57 9.8 9.57 9.8 793,856 ### 87.7 87.7 0.7
2022-Dec-22 Thu ### ### 9.77 9.77 1,429,088 ### 23.3 23.3 0.7
2022-Dec-21 Wed 9.83 9.85 ### 9.78 27.3 27.3 0.7
2022-Dec-20 Tue ### ### 9.5 ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 15.4 15.4 0.0
2022-Dec-16 Fri 9.8 ### ### 9.73 3,300,973 0 ### ### ###
2022-Dec-15 Thu 9.89 ### ### 9.82 2,208,222 0 ### ### ###
2022-Dec-14 Wed 10.26 10.26 ### ### 1,589,527 8,154,273 31.2 31.2 0.0
2022-Dec-13 Tue 10.23 10.26 ### ### 29.9 29.9 0.0
2022-Dec-12 Mon 10.29 ### ### ### 1,351,426 0 36.8 36.8 0.0
2022-Dec-09 Fri 10.55 10.55 ### 10.48 30.6 30.6 0.7
2022-Dec-08 Thu 10.42 10.5 10.22 ### 1,323,273 ### 39.8 39.8 0.0
2022-Dec-07 Wed 10.7 10.72 10.52 10.52 1,860,859 19,762,322 28.1 28.1 ###
2022-Dec-06 Tue ### ### 10.25 10.53 ### ### 0.8
2022-Dec-05 Mon 10.46 ### 10.4 10.45 43.6 43.6 ###
2022-Dec-02 Fri 10.47 ### ### ### 1,976,243 0 ### ### 0.0
2022-Dec-01 Thu ### 10.52 ### 10.52 ### ### ###
2022-Nov-30 Wed 9.86 ### 9.74 ### 2,857,145 ### 80.2 80.2 0.0
2022-Nov-29 Tue ### ### 9.725 ### 77.1 77.1 0.0
2022-Nov-28 Mon ### ### 9.86 ### ### ### 0.0
2022-Nov-25 Fri 10.27 10.29 ### ### ### ### 0.0
2022-Nov-24 Thu 10.21 10.22 ### ### 32.5 32.5 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### 9.72 9.89 39.2 39.2 ###
2022-Nov-21 Mon ### ### 9.58 9.74 2,204,087 10,557,576 ### ### 0.7
2022-Nov-18 Fri ### ### ### ### 1,648,847 0 ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 2,672,242 0 ### ### 0.0
2022-Nov-16 Wed ### 10.43 ### ### 2,921,543 15,235,846 ### ### 0.0
2022-Nov-15 Tue 9.87 ### 9.71 ### 86.0 86.0 0.0
2022-Nov-14 Mon 9.59 ### 9.59 ### ### ### 0.0
2022-Nov-11 Fri ### 9.44 ### ### 31.0 31.0 0.0
2022-Nov-10 Thu ### ### ### ### 79.5 79.5 0.0
2022-Nov-09 Wed ### 9.21 ### ### ### ### 0.0
2022-Nov-08 Tue ### ### 8.955 ### 2,682,589 ### 33.0 33.0 0.0
2022-Nov-07 Mon ### ### ### ### 6,961,676 0 ### ### 0.0
2022-Nov-04 Fri 8.79 ### 8.71 8.87 ### ### ###
2022-Nov-03 Thu 8.75 8.84 ### 8.8 ### ### 0.6
2022-Nov-02 Wed ### ### ### ### 3,522,974 0 ### ### 0.0
2022-Nov-01 Tue ### 8.8 ### 8.78 3,500,554 ### ### ### 0.6
2022-Oct-31 Mon 8.55 8.8 8.545 ### 4,258,149 ### ### ### 0.0
2022-Oct-28 Fri ### ### 8.25 8.45 25.0 25.0 ###
2022-Oct-27 Thu 9.21 9.21 8.74 8.76 7.9 7.9 0.6
2022-Oct-26 Wed ### 9.48 ### ### 1,847,342 ### ### ### 0.0
2022-Oct-25 Tue 9.48 9.48 ### 9.2 ### ### 0.7
2022-Oct-24 Mon ### 9.75 9.48 9.48 ### ### 0.7
2022-Oct-21 Fri 9.28 ### ### 9.27 1,624,988 0 ### ### 0.7
2022-Oct-20 Thu 9.2 ### ### 9.24 ### ### ###
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue ### ### 9.21 9.24 ### ### ###
2022-Oct-17 Mon ### 9.2 9 ### ### ### 0.0
2022-Oct-14 Fri 9.54 9.57 9.24 ### 2,229,878 ### 22.6 22.6 0.0
2022-Oct-13 Thu 9.21 9.5 9.185 ### ### ### 0.0
2022-Oct-12 Wed 9.45 9.53 9.24 9.26 2,365,329 ### 24.7 24.7 ###
2022-Oct-11 Tue 9.44 9.625 ### 9.51 2,928,877 14,095,220 ### ### ###
2022-Oct-10 Mon 9.23 9.5 ### ### 2,511,725 ### ### ### 0.0
2022-Oct-07 Fri ### 9.7 ### ### 11.8 11.8 0.0
2022-Oct-06 Thu ### ### 9.88 ### ### ### 0.0
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue ### ### 9.55 ### 2,570,453 ### ### ### 0.0
2022-Oct-03 Mon ### 9.4 9.21 ### 49.9 49.9 0.0
2022-Sep-30 Fri 8.81 ### 8.75 ### 3,043,224 ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 3,014,544 0 ### ### 0.0
2022-Sep-27 Tue 8.75 ### 8.75 ### ### ### 0.0
2022-Sep-26 Mon ### ### 8.8 8.82 ### ### ###
2022-Sep-23 Fri 9.56 9.8 ### 9.27 3,037,648 14,884,475 26.6 26.6 0.7
2022-Sep-21 Wed 9.82 ### 9.73 9.75 1,389,042 6,757,689 ### ### ###
2022-Sep-20 Tue ### ### 9.83 ### 895,641 4,402,075 40.0 40.0 0.0
2022-Sep-19 Mon 9.77 ### 9.73 9.77 ### ### 0.7
2022-Sep-16 Fri 9.88 9.89 ### 9.72 33.2 33.2 0.7
2022-Sep-15 Thu ### 10.29 ### ### ### ### 0.0
2022-Sep-14 Wed ### 10.21 ### ### ### ### 0.0
2022-Sep-13 Tue 10.2 10.44 ### ### 79.5 79.5 0.0
2022-Sep-12 Mon ### 10.27 ### ### 970,470 ### ### ### 0.0
2022-Sep-09 Fri 9.88 ### 9.84 ### 70.5 70.5 0.0
2022-Sep-08 Thu ### 9.79 ### 9.79 ### ### ###
2022-Sep-07 Wed 9.47 ### ### ### ### ### 0.0
2022-Sep-06 Tue 9.88 ### 9.82 9.83 ### ### 0.7
2022-Sep-05 Mon 9.77 9.85 ### 9.83 ### ### 0.7
2022-Sep-02 Fri ### ### 9.84 ### 30.5 30.5 0.0
2022-Sep-01 Thu 10.4 10.42 ### ### 3,343,925 17,421,849 ### ### 0.0
2022-Aug-31 Wed 10.41 ### ### 10.54 3,977,281 0 68.4 68.4 0.8
2022-Aug-30 Tue ### 10.76 10.5 10.73 4,005,440 42,577,827 70.5 70.5 ###
2022-Aug-29 Mon ### 10.45 ### ### 44.9 44.9 0.0
2022-Aug-26 Fri 10.74 10.83 ### 10.73 ### ### ###
2022-Aug-25 Thu 10.28 10.76 ### 10.51 ### ### ###
2022-Aug-24 Wed ### 10.49 9.81 ### 4,289,321 ### ### ### 0.0
2022-Aug-23 Tue 9.42 9.7 9.41 9.45 2,595,344 ### ### ### 0.7
2022-Aug-22 Mon ### 9.77 9.55 ### ### ### 0.0
2022-Aug-19 Fri 9.73 9.88 ### 9.83 1,923,046 9,499,847 ### ### 0.7
2022-Aug-18 Thu ### ### ### ### 15.4 15.4 0.0
2022-Aug-17 Wed 10.28 10.29 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 42.4 42.4 0.0
2022-Aug-15 Mon 10.27 ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 1,244,051 0 78.4 78.4 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed 9.87 ### 9.79 ### 2,225,227 10,892,486 ### ### 0.0
2022-Aug-09 Tue ### ### 9.85 ### 1,219,185 6,004,486 30.9 30.9 0.0
2022-Aug-08 Mon 9.58 ### 9.56 ### ### ### 0.0
2022-Aug-05 Fri ### 9.71 9.41 9.55 1,995,384 19,075,871 23.6 23.6 0.7
2022-Aug-04 Thu 9.76 9.84 ### ### ### ### 0.0
2022-Aug-03 Wed 9.52 9.77 ### 9.74 1,187,172 ### 79.9 79.9 0.7
2022-Aug-02 Tue ### ### ### 9.58 3,207,040 0 93.7 93.7 0.7
2022-Aug-01 Mon 9.56 9.81 9.56 ### 1,155,623 ### 82.7 82.7 0.0
2022-Jul-29 Fri ### 9.71 ### 9.58 ### ### 0.7
2022-Jul-28 Thu ### ### ### 9.59 ### ### 0.7
2022-Jul-27 Wed ### ### ### ### 87.6 87.6 0.0
2022-Jul-26 Tue 9.51 9.79 9.51 9.72 ### ### 0.7
2022-Jul-25 Mon ### 9.71 ### 9.53 39.5 39.5 ###
2022-Jul-22 Fri 9.79 9.84 9.54 9.8 ### ### 0.7
2022-Jul-21 Thu ### ### 9.49 9.78 4,231,447 ### ### ### 0.7
2022-Jul-20 Wed ### ### 8.85 9.24 3,803,484 ### 82.7 82.7 ###
2022-Jul-19 Tue ### ### 8.55 ### ### ### 0.0
2022-Jul-18 Mon 8.41 8.59 8.29 8.59 80.1 80.1 ###
2022-Jul-15 Fri ### ### ### 8.23 1,957,685 0 ### ### 0.6
2022-Jul-14 Thu 8.49 ### 8.47 ### 1,633,487 ### ### ### 0.0
2022-Jul-13 Wed 8.4 8.49 ### 8.4 1,753,621 7,444,121 ### ### ###
2022-Jul-12 Tue 8.41 8.52 ### 8.24 2,454,980 ### ### ### 0.6
2022-Jul-11 Mon 8.79 8.86 8.54 8.55 29.1 29.1 ###
2022-Jul-08 Fri ### 9.26 ### ### ### ### 0.0
2022-Jul-07 Thu ### ### ### 8.85 ### ### 0.6
2022-Jul-06 Wed ### 9.21 ### 8.71 2,934,581 13,513,745 ### ### 0.6
2022-Jul-05 Tue 9.46 9.55 9.41 9.45 31.7 31.7 0.7
2022-Jul-04 Mon 9.74 ### ### 9.46 1,936,772 0 16.8 16.8 0.7
2022-Jul-01 Fri ### 9.55 ### 9.51 ### ### ###
2022-Jun-30 Thu 9.27 9.52 9.26 9.44 ### ### 0.7
2022-Jun-29 Wed 9.21 9.42 9.2 ### ### ### 0.0
2022-Jun-28 Tue ### ### 9.42 9.49 1,511,584 ### 33.2 33.2 0.7
2022-Jun-27 Mon ### 9.42 ### 9.25 ### ### ###
2022-Jun-24 Fri 8.52 ### 8.52 ### 76.7 76.7 0.0
2022-Jun-23 Thu ### ### ### 8.74 ### ### 0.6
2022-Jun-22 Wed ### ### ### ### 2,356,452 0 85.0 85.0 0.0
2022-Jun-21 Tue 8.8 ### 8.775 8.89 ### ### ###
2022-Jun-20 Mon ### ### ### 8.73 ### ### ###
2022-Jun-17 Fri 9.2 9.2 ### ### ### ### 0.0
2022-Jun-16 Thu ### 9.73 9.47 9.52 ### ### ###
2022-Jun-15 Wed 9.7 9.75 9.43 9.49 1,916,782 ### ### ### 0.7
2022-Jun-14 Tue 9.88 ### 9.47 9.71 2,706,721 12,816,323 47.7 47.7 ###
2022-Jun-10 Fri ### ### 10.41 10.46 39.9 39.9 0.7
2022-Jun-09 Thu 10.8 ### 10.8 10.83 1,948,873 ### 82.3 82.3 ###
2022-Jun-08 Wed ### 11.045 10.82 ### ### ### 0.0
2022-Jun-07 Tue ### 10.81 10.59 10.71 84.6 84.6 ###
2022-Jun-06 Mon ### ### ### ### 1,196,172 0 ### ### 0.0
2022-Jun-03 Fri ### ### 10.55 ### 90.7 90.7 0.0
2022-Jun-02 Thu 10.73 10.84 ### ### 1,305,745 ### ### ### 0.0
2022-Jun-01 Wed ### ### 10.53 10.7 1,480,754 ### ### ### 0.8
2022-May-31 Tue ### ### 10.88 ### ### ### 0.0
2022-May-30 Mon ### 11.2 10.86 ### 1,565,552 ### 27.5 27.5 0.0
2022-May-27 Fri ### ### 10.73 10.78 1,427,351 ### ### ### 0.8
2022-May-26 Thu 10.7 10.76 10.51 ### 45.9 45.9 0.0
2022-May-25 Wed 10.57 10.88 10.57 10.7 ### ### 0.8
2022-May-24 Tue 10.77 10.86 10.57 10.74 ### ### 0.8
2022-May-23 Mon 10.55 ### 10.4 10.5 1,870,378 ### 41.9 41.9 0.8
2022-May-20 Fri 10.27 10.45 ### 10.41 1,740,387 9,093,522 ### ### ###
2022-May-19 Thu ### ### 9.84 ### ### ### 0.0
2022-May-18 Wed ### 10.275 ### 10.2 ### ### 0.7
2022-May-17 Tue ### ### 9.88 ### 1,433,624 ### 24.5 24.5 0.0
2022-May-16 Mon ### ### 9.86 ### 1,533,345 ### ### ### 0.0
2022-May-13 Fri 9.28 9.83 9.28 9.83 ### ### 0.7
2022-May-12 Thu ### ### 9.53 9.53 ### ### ###
2022-May-11 Wed ### ### ### ### 69.6 69.6 0.0
2022-May-10 Tue 10.72 10.79 10.48 10.51 1,452,159 ### 49.5 49.5 ###
2022-May-09 Mon 10.72 10.79 10.48 10.51 1,452,159 ### 49.5 49.5 ###
2022-May-06 Fri 10.88 ### ### 10.84 1,998,120 0 45.5 45.5 0.8
2022-May-05 Thu ### ### ### ### 1,809,357 0 34.4 34.4 0.0
2022-May-04 Wed 11.28 ### ### ### 1,339,325 0 ### ### 0.0
2022-May-03 Tue 11.21 ### ### ### 1,238,757 0 36.2 36.2 0.0
2022-May-02 Mon ### 11.24 10.89 ### 991,881 ### ### ### 0.0
2022-Apr-29 Fri 11.29 11.41 11.155 ### 1,857,824 ### ### ### 0.0
2022-Apr-28 Thu ### 11.22 10.84 11.22 3,132,483 34,551,287 ### ### ###
2022-Apr-27 Wed ### 10.57 ### 10.57 ### ### 0.8
2022-Apr-26 Tue 10.73 10.74 ### 10.42 3,636,987 19,530,620 ### ### 0.7
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### 11.83 11.53 11.59 3,331,320 ### 35.9 35.9 0.8
2022-Apr-20 Wed ### ### 11.78 11.78 2,402,089 ### 23.9 23.9 ###
2022-Apr-19 Tue 12.44 12.5 ### 12.2 23.2 23.2 ###
2022-Apr-14 Thu 12.29 12.48 12.23 12.42 2,089,647 25,817,588 74.3 74.3 0.9
2022-Apr-13 Wed ### 12.83 12.52 12.54 24.7 24.7 0.9
2022-Apr-12 Tue 12.5 12.52 12.345 12.43 2,225,773 27,671,922 ### ### 0.9
2022-Apr-11 Mon 12.5 ### ### ### 1,448,451 0 ### ### 0.0
2022-Apr-08 Fri ### 12.47 12.22 ### ### ### 0.0
2022-Apr-07 Thu ### 12.225 11.81 ### 2,324,970 27,940,326 ### ### 0.0
2022-Apr-06 Wed 12.27 12.28 ### ### 3,455,057 21,214,049 25.7 25.7 0.0
2022-Apr-05 Tue 12.5 ### ### 12.41 40.8 40.8 ###
2022-Apr-04 Mon ### 12.5 11.84 12.22 3,920,656 47,714,383 75.1 75.1 0.9
2022-Apr-01 Fri ### ### ### 11.52 2,172,171 0 ### ### 0.8
2022-Mar-31 Thu ### ### ### 11.29 3,171,177 0 ### ### ###
2022-Mar-30 Wed 11.2 11.2 10.82 ### 18.7 18.7 0.0
2022-Mar-29 Tue 11.22 11.27 10.85 ### 23.6 23.6 0.0
2022-Mar-28 Mon ### 11.41 ### ### ### ### 0.0
2022-Mar-25 Fri ### 11.21 ### ### 3,129,453 17,540,584 68.6 68.6 0.0
2022-Mar-24 Thu 10.84 11.025 10.75 10.75 ### ### 0.8
2022-Mar-23 Wed ### 11.025 10.74 10.78 18.1 18.1 0.8
2022-Mar-22 Tue ### ### ### 10.88 ### ### 0.8
2022-Mar-21 Mon 10.58 ### 10.47 10.53 ### ### 0.8
2022-Mar-18 Fri ### ### ### ### 6,377,958 0 90.8 90.8 0.0
2022-Mar-17 Thu ### ### ### ### 2,165,943 0 ### ### 0.0
2022-Mar-16 Wed 9.86 ### 9.84 ### 2,456,521 12,086,083 ### ### 0.0
2022-Mar-15 Tue ### ### 9.78 ### 3,724,955 18,215,029 ### ### 0.0
2022-Mar-14 Mon ### ### ### 10.2 3,101,353 0 69.8 69.8 0.7
2022-Mar-11 Fri 10.5 10.5 10.22 10.23 ### ### ###
2022-Mar-10 Thu 10.25 ### ### 10.22 1,934,522 0 ### ### 0.7
2022-Mar-09 Wed 10.23 10.51 ### ### 2,056,643 10,807,658 59.2 59.2 0.0
2022-Mar-08 Tue ### ### 10.2 10.23 2,582,045 13,168,429 ### ### ###
2022-Mar-07 Mon ### ### 10.52 10.76 3,378,159 ### ### ### 0.8
2022-Mar-04 Fri ### ### ### ### 11.7 11.7 0.0
2022-Mar-03 Thu ### ### 10.86 10.86 4,360,240 ### ### ### 0.8
2022-Mar-02 Wed 10.89 ### 10.82 ### ### ### 0.0
2022-Mar-01 Tue 10.7 10.89 ### ### 30.8 30.8 0.0
2022-Feb-28 Mon 10.59 10.76 ### ### ### ### 0.0
2022-Feb-25 Fri ### 10.855 ### ### 7.2 7.2 0.0
2022-Feb-24 Thu 10.82 ### ### 10.56 47.7 47.7 0.8
2022-Feb-23 Wed 10.89 ### 10.79 ### 2,196,681 ### 59.5 59.5 0.0
2022-Feb-22 Tue ### ### ### ### 1,760,447 0 62.0 62.0 0.0
2022-Feb-21 Mon ### ### ### 11.25 1,454,670 0 86.7 86.7 ###
2022-Feb-18 Fri 11.24 11.51 ### ### ### ### 0.0
2022-Feb-17 Thu 11.55 11.56 11.4 11.41 1,399,974 ### ### ### ###
2022-Feb-16 Wed 11.56 ### ### 11.46 ### ### 0.8
2022-Feb-15 Tue ### 11.85 11.21 11.22 2,472,386 ### ### ### ###
2022-Feb-14 Mon ### 11.79 11.2 ### 3,537,350 ### ### ### 0.0
2022-Feb-11 Fri 11.25 ### ### ### 1,744,084 0 42.8 42.8 0.0
2022-Feb-10 Thu ### ### ### 11.23 ### ### 0.8
2022-Feb-09 Wed ### ### 10.78 ### 3,758,453 ### 64.5 64.5 0.0
2022-Feb-08 Tue ### ### ### 10.87 76.7 76.7 ###
2022-Feb-07 Mon ### ### ### 10.87 3,872,828 0 ### ### ###
2022-Feb-04 Fri ### 10.4 ### 10.4 ### ### 0.7
2022-Feb-03 Thu 10.28 10.57 ### 10.48 ### ### 0.7
2022-Feb-02 Wed 10.59 ### 10.43 10.5 30.4 30.4 0.8
2022-Feb-01 Tue 10.56 ### ### 10.56 2,844,953 0 ### ### 0.8
2022-Jan-31 Mon ### 10.485 10.22 ### 2,626,785 ### ### ### 0.0
2022-Jan-28 Fri ### ### ### ### 5,459,880 0 53.9 53.9 0.0
2022-Jan-27 Thu 10.76 10.85 ### ### 2,549,841 13,832,887 ### ### 0.0
2022-Jan-25 Tue ### 10.74 ### 10.25 ### ### 0.7
2022-Jan-24 Mon 10.49 ### 10.27 ### 1,431,683 ### 83.5 83.5 0.0
2022-Jan-21 Fri 10.54 10.81 10.49 ### 4,358,349 ### 91.0 91.0 0.0
2022-Jan-20 Thu 10.89 10.925 10.77 10.87 ### ### ###
2022-Jan-19 Wed ### ### 10.88 10.89 1,217,089 ### ### ### 0.8
2022-Jan-18 Tue ### ### 10.87 ### 2,002,777 ### 67.0 67.0 0.0
2022-Jan-17 Mon ### 11.2 10.85 ### 775,058 ### 24.6 24.6 0.0
2022-Jan-14 Fri ### ### ### ### 2,670,121 0 ### ### 0.0
2022-Jan-13 Thu ### 11.23 ### ### ### ### 0.0
2022-Jan-12 Wed ### ### 10.76 ### ### ### 0.0
2022-Jan-11 Tue ### 10.87 ### 10.82 1,692,043 9,196,253 ### ### 0.8
2022-Jan-10 Mon 10.54 10.74 10.5 10.72 82.3 82.3 0.8
2022-Jan-07 Fri 10.22 10.44 ### 10.42 82.7 82.7 0.7
2022-Jan-06 Thu 10.53 10.55 10.27 ### ### ### 0.0
2022-Jan-05 Wed 10.52 10.57 10.4 10.54 ### ### 0.8
2022-Jan-04 Tue 10.23 10.49 10.2 10.41 1,101,970 11,399,879 72.6 72.6 ###
2021-Dec-31 Fri 10.25 10.27 ### ### 394,187 2,024,150 ### ### 0.0
2021-Dec-30 Thu 10.21 10.26 ### 10.22 743,076 3,811,979 66.7 66.7 0.7
2021-Dec-29 Wed 9.79 ### 9.79 ### ### ### 0.0
2021-Dec-24 Fri ### ### 9.73 9.73 562,456 2,736,348 ### ### ###
2021-Dec-23 Thu ### ### 9.76 9.81 24.2 24.2 ###
2021-Dec-22 Wed ### ### 9.77 9.83 ### ### 0.7
2021-Dec-21 Tue 9.87 ### 9.77 ### 70.6 70.6 0.0
2021-Dec-20 Mon ### ### 9.87 ### ### ### 0.0
2021-Dec-17 Fri ### 10.27 ### ### 3,611,626 ### ### ### 0.0
2021-Dec-16 Thu ### ### 9.86 ### 6,058,920 29,870,475 ### ### 0.0
2021-Dec-15 Wed ### 10.21 ### ### 3,112,880 15,891,252 36.5 36.5 0.0
2021-Dec-14 Tue ### ### ### ### 74.8 74.8 0.0
2021-Dec-13 Mon ### ### 9.49 ### 2,446,623 11,609,226 88.0 88.0 0.0
2021-Dec-10 Fri ### 9.48 8.88 9.42 2,752,988 25,272,429 93.2 93.2 0.7
2021-Dec-09 Thu 8.82 8.86 8.73 8.78 997,773 ### ### ### 0.6
2021-Dec-08 Wed 8.85 8.89 8.73 8.82 1,171,187 10,318,157 ### ### ###
2021-Dec-07 Tue 8.74 ### 8.5 ### 32.8 32.8 0.0
2021-Dec-06 Mon ### ### ### 8.8 1,818,580 0 ### ### 0.6
2021-Dec-03 Fri 8.88 ### ### 8.71 29.2 29.2 0.6
2021-Dec-02 Thu 8.58 8.75 8.56 8.74 1,440,358 ### ### ### 0.6
2021-Dec-01 Wed 8.46 8.83 8.45 8.8 2,455,955 21,219,451 ### ### 0.6
2021-Nov-30 Tue 8.45 ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 8.46 ### ### 1,403,380 ### 79.7 79.7 0.0
2021-Nov-26 Fri 8.5 8.56 8.25 ### 1,008,488 8,476,341 ### ### 0.0
2021-Nov-25 Thu 8.45 8.71 8.45 8.59 82.7 82.7 ###
2021-Nov-24 Wed 8.44 8.56 ### 8.55 ### ### ###
2021-Nov-23 Tue 8.45 8.57 8.42 8.5 73.8 73.8 0.6
2021-Nov-22 Mon 8.4 8.59 ### 8.45 78.6 78.6 ###
2021-Nov-19 Fri 8.4 ### ### 8.56 1,698,375 0 85.1 85.1 ###
2021-Nov-18 Thu ### 8.46 ### 8.44 2,759,746 11,673,725 ### ### 0.6
2021-Nov-17 Wed 8.7 8.78 ### 8.4 2,965,585 ### ### ### ###
2021-Nov-16 Tue ### ### 8.75 8.77 20.9 20.9 ###
2021-Nov-15 Mon 9.24 ### ### ### ### ### 0.0
2021-Nov-12 Fri ### 9.185 9.045 ### 1,167,479 10,641,571 71.5 71.5 0.0
2021-Nov-11 Thu 8.8 ### 8.78 ### 79.4 79.4 0.0
2021-Nov-10 Wed ### ### 8.82 8.84 1,049,585 ### ### ### ###
2021-Nov-09 Tue ### 9.22 ### ### 40.1 40.1 0.0
2021-Nov-08 Mon 8.88 ### 8.83 ### 1,621,553 7,159,156 81.3 81.3 0.0
2021-Nov-05 Fri 8.89 ### 8.81 8.81 1,234,829 5,439,421 ### ### ###
2021-Nov-04 Thu 9 9 8.82 8.84 5,112,820 45,555,226 ### ### ###
2021-Nov-03 Wed ### ### 8.85 ### 19.4 19.4 0.0
2021-Nov-02 Tue 9.27 ### ### ### ### ### 0.0
2021-Nov-01 Mon 9.54 9.54 9.25 9.27 1,250,954 ### ### ### 0.7
2021-Oct-29 Fri 9.45 9.47 ### 9.4 ### ### ###
2021-Oct-28 Thu ### 9.48 9.27 ### 80.3 80.3 0.0
2021-Oct-27 Wed 9.5 9.52 ### 9.45 1,750,780 ### 42.8 42.8 0.7
2021-Oct-26 Tue ### 9.74 9.4 9.41 1,032,628 9,882,249 ### ### 0.7
2021-Oct-25 Mon ### ### 9.51 9.52 32.2 32.2 ###
2021-Oct-22 Fri ### 9.52 9.25 9.43 72.4 72.4 ###
2021-Oct-21 Thu ### ### ### ### 1,741,377 0 ### ### 0.0
2021-Oct-20 Wed 9.77 9.87 9.525 9.58 1,956,275 18,970,976 22.6 22.6 0.7
2021-Oct-19 Tue 9.45 ### 9.4 ### 2,580,859 ### ### ### 0.0
2021-Oct-18 Mon ### 9.54 9.21 9.48 83.3 83.3 0.7
2021-Oct-15 Fri ### ### 9.2 ### 1,612,778 7,418,778 34.3 34.3 0.0
2021-Oct-14 Thu ### 9.28 ### ### ### ### 0.0
2021-Oct-13 Wed 9.21 9.25 ### ### 1,497,276 ### 16.7 16.7 0.0
2021-Oct-12 Tue ### 9.53 ### ### 1,708,072 ### ### ### 0.0
2021-Oct-11 Mon ### 9.41 ### ### 1,964,628 9,243,574 ### ### 0.0
2021-Oct-08 Fri 9.2 9.2 ### ### ### ### 0.0
2021-Oct-07 Thu 8.74 ### 8.74 ### ### ### 0.0
2021-Oct-06 Wed ### 8.73 8.56 ### 44.1 44.1 0.0
2021-Oct-05 Tue 8.57 8.76 8.51 8.74 1,168,285 10,088,140 87.5 87.5 0.6
2021-Oct-04 Mon ### ### 8.72 8.79 ### ### 0.6
2021-Oct-01 Fri ### ### 8.74 8.77 1,661,079 ### ### ### ###
2021-Sep-30 Thu 8.7 ### 8.7 ### 2,669,656 ### ### ### 0.0
2021-Sep-29 Wed 8.8 8.84 8.53 8.74 ### ### 0.6
2021-Sep-28 Tue 9.4 9.4 ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### 9.41 1,947,025 0 78.1 78.1 0.7
2021-Sep-24 Fri ### ### ### ### 18.5 18.5 0.0
2021-Sep-23 Thu 9.43 9.45 ### ### ### ### 0.0
2021-Sep-22 Wed ### ### ### 9.24 2,256,129 0 ### ### ###
2021-Sep-21 Tue 8.87 ### 8.82 ### 64.4 64.4 0.0
2021-Sep-20 Mon 9.44 ### ### ### 37.8 37.8 0.0
2021-Sep-17 Fri 10.2 10.42 9.45 9.45 3.3 3.3 0.7
2021-Sep-16 Thu 10.27 10.57 10.27 ### 73.1 73.1 0.0
2021-Sep-15 Wed ### 10.47 ### ### ### ### 0.0
2021-Sep-14 Tue ### 10.78 10.25 10.4 19.4 19.4 0.7
2021-Sep-13 Mon ### 10.47 ### 10.23 3,220,557 ### ### ### ###
2021-Sep-10 Fri 9.77 ### 9.77 ### 1,869,381 9,131,926 80.2 80.2 0.0
2021-Sep-09 Thu 9.76 ### 9.585 ### 2,206,853 10,576,343 ### ### 0.0
2021-Sep-08 Wed 9.82 ### 9.82 ### 77.2 77.2 0.0
2021-Sep-07 Tue ### ### 9.83 ### 2,384,249 11,718,583 67.9 67.9 0.0
2021-Sep-06 Mon 9.88 ### 9.86 ### 1,553,441 ### ### ### 0.0
2021-Sep-03 Fri ### 10.26 9.88 ### 3,315,549 33,387,578 ### ### 0.0
2021-Sep-02 Thu 9.8 ### 9.71 9.74 33.8 33.8 0.7
2021-Sep-01 Wed 9.85 ### 9.8 ### ### ### 0.0
2021-Aug-31 Tue 9.81 ### 9.73 ### 80.8 80.8 0.0
2021-Aug-30 Mon 9.4 9.75 ### 9.74 2,425,022 11,821,982 88.5 88.5 0.7
2021-Aug-27 Fri ### 9.43 ### 9.2 3,504,987 ### ### ### 0.7
2021-Aug-26 Thu 9.4 9.5 ### 9.27 2,068,787 ### ### ### 0.7
2021-Aug-25 Wed 8.79 ### 8.5 ### 4,483,055 19,052,983 73.4 73.4 0.0
2021-Aug-24 Tue 9.2 9.22 ### ### 1,033,771 4,765,684 23.9 23.9 0.0
2021-Aug-23 Mon 8.89 ### 8.84 ### ### ### 0.0
2021-Aug-20 Fri ### ### 8.84 ### 46.5 46.5 0.0
2021-Aug-19 Thu ### ### ### 9 ### ### 0.6
2021-Aug-18 Wed ### ### ### ### 1,359,855 0 71.9 71.9 0.0
2021-Aug-17 Tue 9.2 ### ### ### 1,356,025 0 56.3 56.3 0.0
2021-Aug-16 Mon ### 9.48 ### ### 1,543,650 ### ### ### 0.0
2021-Aug-13 Fri ### 9.5 ### 9.4 85.0 85.0 ###
2021-Aug-12 Thu 9.45 9.45 ### ### 1,569,654 ### 27.8 27.8 0.0
2021-Aug-11 Wed 9.42 9.49 9.28 ### 3,355,945 31,495,543 36.9 36.9 0.0
2021-Aug-10 Tue ### 9.5 ### 9.41 1,708,440 ### 69.3 69.3 0.7
2021-Aug-09 Mon 9.51 9.54 ### 9.4 2,091,586 ### ### ### ###
2021-Aug-06 Fri 9.42 9.525 ### 9.48 ### ### 0.7
2021-Aug-05 Thu 9.52 ### 9.52 9.55 3,538,279 ### ### ### 0.7
2021-Aug-04 Wed ### 9.81 ### 9.78 7,343,475 36,019,744 80.9 80.9 0.7
2021-Aug-03 Tue 9.83 ### ### ### 2,267,759 0 ### ### 0.0
2021-Aug-02 Mon ### ### 9.73 9.81 1,158,688 ### ### ### ###
2021-Jul-30 Fri ### ### 9.83 ### 72.0 72.0 0.0
2021-Jul-29 Thu ### ### ### 9.88 83.6 83.6 0.7
2021-Jul-28 Wed 9.75 9.79 ### ### ### ### 0.0
2021-Jul-27 Tue ### ### 9.81 9.87 35.3 35.3 ###
2021-Jul-26 Mon 9.81 ### 9.8 ### ### ### 0.0
2021-Jul-23 Fri 9.53 9.77 9.42 9.75 5,557,245 ### 83.2 83.2 ###
2021-Jul-22 Thu ### 9.45 ### ### 85.3 85.3 0.0
2021-Jul-21 Wed 8.74 8.83 ### 8.7 ### ### ###
2021-Jul-20 Tue 8.5 8.59 8.49 8.57 2,161,686 ### 76.8 76.8 0.6
2021-Jul-19 Mon 8.72 8.74 8.57 ### ### ### 0.0
2021-Jul-16 Fri 8.79 8.89 ### 8.86 ### ### 0.6
2021-Jul-15 Thu ### 8.875 ### 8.79 2,710,927 ### 78.9 78.9 0.6
2021-Jul-14 Wed ### 8.75 ### ### 1,288,276 ### ### ### 0.0
2021-Jul-13 Tue 8.7 8.87 ### ### 30.3 30.3 0.0
2021-Jul-12 Mon 8.82 9 8.56 ### ### ### 0.0
2021-Jul-09 Fri ### 8.72 ### 8.56 1,955,727 ### 29.9 29.9 ###
2021-Jul-08 Thu ### ### 8.58 8.83 85.6 85.6 ###
2021-Jul-07 Wed 8.43 ### 8.43 ### 1,734,074 7,309,121 ### ### 0.0
2021-Jul-06 Tue 8.59 8.79 8.48 ### 2,306,579 ### ### ### 0.0
2021-Jul-05 Mon 8.55 ### 8.45 8.59 ### ### ###
2021-Jul-02 Fri ### ### 8.42 8.45 14.0 14.0 ###
2021-Jul-01 Thu 9.2 9.24 ### 8.7 3.7 3.7 ###
2021-Jun-30 Wed ### 9.27 8.88 ### 3,169,843 28,766,325 ### ### 0.0
2021-Jun-29 Tue 8 8.24 ### ### 1,034,150 ### 86.5 86.5 0.0
2021-Jun-28 Mon 8.26 ### ### 8.25 49.1 49.1 ###
2021-Jun-25 Fri ### 8.27 ### 8.22 82.0 82.0 0.6
2021-Jun-24 Thu ### ### ### ### 39.3 39.3 0.0
2021-Jun-23 Wed ### ### 7.945 ### 40.2 40.2 0.0
2021-Jun-22 Tue 8 ### ### ### ### ### 0.0
2021-Jun-21 Mon 7.72 ### 7.72 7.79 84.1 84.1 ###
2021-Jun-18 Fri ### ### 7.8 ### 66.9 66.9 0.0
2021-Jun-17 Thu ### ### ### ### 1,612,280 0 ### ### 0.0
2021-Jun-16 Wed ### 8.27 ### ### 2,318,327 9,586,282 50.9 50.9 0.0
2021-Jun-15 Tue ### 8.45 ### ### ### ### 0.0
2021-Jun-11 Fri 7.86 ### ### 7.8 1,584,159 0 ### ### 0.6
2021-Jun-10 Thu 7.77 ### ### 7.84 73.5 73.5 0.6
2021-Jun-09 Wed 7.7 7.87 7.645 7.84 1,652,028 ### ### ### 0.6
2021-Jun-08 Tue 7.7 7.79 7.7 7.73 ### ### 0.6
2021-Jun-07 Mon ### ### 7.72 7.75 ### ### ###
2021-Jun-04 Fri ### ### 7.8 7.84 23.9 23.9 0.6
2021-Jun-03 Thu ### ### 7.86 ### 36.9 36.9 0.0
2021-Jun-02 Wed 7.85 ### 7.8 ### 2,209,043 ### ### ### 0.0
2021-Jun-01 Tue ### 7.77 ### 7.75 777,829 ### 78.3 78.3 ###
2021-May-31 Mon 7.79 7.83 ### 7.72 ### ### ###
2021-May-28 Fri ### 7.81 ### 7.71 ### ### ###
2021-May-27 Thu 7.45 ### 7.44 7.5 2,211,451 ### ### ### 0.5
2021-May-26 Wed 7.53 7.56 ### 7.52 3,020,971 11,419,270 37.4 37.4 0.5
2021-May-25 Tue 7.41 ### 7.25 ### 2,071,321 ### 86.6 86.6 0.0
2021-May-24 Mon 7.5 7.55 ### 7.4 1,478,545 ### 33.8 33.8 0.5
2021-May-21 Fri 7.72 7.73 7.45 7.56 4,846,687 36,786,354 ### ### 0.5
2021-May-20 Thu 7.47 ### ### 7.8 91.6 91.6 0.6
2021-May-19 Wed ### 8.56 ### ### 2,704,740 11,576,287 ### ### 0.0
2021-May-18 Tue ### 8.48 ### 8.46 73.3 73.3 0.6
2021-May-17 Mon 8.47 ### ### ### 1,376,955 0 26.6 26.6 0.0
2021-May-14 Fri 8.58 ### ### ### 2,076,540 0 19.6 19.6 0.0
2021-May-13 Thu 8.44 8.75 ### 8.58 84.9 84.9 0.6
2021-May-12 Wed 8.77 8.78 ### ### 1,574,021 6,909,952 35.7 35.7 0.0
2021-May-11 Tue ### 8.78 ### 8.78 89.5 89.5 0.6
2021-May-10 Mon 8.8 ### ### 8.88 ### ### 0.6
2021-May-07 Fri 8.24 8.57 8.22 8.51 3,706,183 ### ### ### 0.6
2021-May-06 Thu 8.4 8.47 ### 8.23 ### ### 0.6
2021-May-05 Wed 7.85 ### 7.81 ### ### ### 0.0
2021-May-04 Tue 7.75 7.84 7.73 7.84 660,052 ### ### ### 0.6
2021-May-03 Mon 7.74 7.81 ### 7.73 ### ### 0.6
2021-Apr-30 Fri ### ### ### 7.74 75.4 75.4 0.6
2021-Apr-29 Thu 7.75 ### ### 7.77 65.1 65.1 0.6
2021-Apr-28 Wed 7.56 ### 7.43 ### 75.0 75.0 0.0
2021-Apr-27 Tue 7.42 7.52 ### 7.48 1,776,155 6,678,342 76.9 76.9 0.5
2021-Apr-26 Mon 7.46 7.57 ### 7.45 ### ### 0.5
2021-Apr-23 Fri 7.26 7.4 7.24 ### 1,284,375 9,401,625 ### ### 0.0
2021-Apr-22 Thu 7.43 7.47 7.28 ### 3,175,789 23,421,443 ### ### 0.0
2021-Apr-21 Wed ### 7.41 7.2 ### ### ### 0.0
2021-Apr-20 Tue 7.4 7.49 ### 7.42 1,520,745 ### ### ### 0.5
2021-Apr-19 Mon ### 7.43 7.26 ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 67.3 67.3 0.0
2021-Apr-15 Thu 7.24 ### 7.23 ### 80.2 80.2 0.0
2021-Apr-14 Wed ### ### ### ### 33.8 33.8 0.0
2021-Apr-13 Tue ### 7.23 ### ### 34.4 34.4 0.0
2021-Apr-12 Mon ### 7.45 7.2 7.23 1,451,526 10,632,427 35.5 35.5 ###
2021-Apr-09 Fri ### ### ### 7.26 1,430,158 0 28.4 28.4 0.5
2021-Apr-08 Thu ### ### 7.2 7.27 ### ### ###
2021-Apr-07 Wed 7.21 ### ### ### 77.7 77.7 0.0
2021-Apr-06 Tue ### ### ### 7.22 1,229,688 0 26.7 26.7 0.5
2021-Apr-01 Thu 7.27 ### ### 7.28 1,200,575 0 ### ### 0.5
2021-Mar-31 Wed ### 7.485 7.21 7.21 20.8 20.8 ###
2021-Mar-30 Tue ### 7.4 ### 7.24 2,197,440 8,130,528 46.3 46.3 0.5
2021-Mar-29 Mon ### ### ### 7.24 ### ### 0.5
2021-Mar-26 Fri 6.71 6.79 ### 6.77 2,208,656 7,498,387 ### ### ###
2021-Mar-25 Thu 6.53 ### 6.51 6.58 757,824 ### ### ### 0.5
2021-Mar-24 Wed 6.74 6.76 6.53 6.58 1,907,257 12,673,722 ### ### 0.5
2021-Mar-23 Tue 6.73 6.86 6.73 6.84 ### ### 0.5
2021-Mar-22 Mon 6.75 6.79 ### 6.73 42.5 42.5 ###
2021-Mar-19 Fri 6.85 6.88 ### 6.71 ### ### ###
2021-Mar-18 Thu 6.89 ### 6.82 ### 1,503,270 5,126,150 70.0 70.0 0.0
2021-Mar-17 Wed 6.8 6.86 6.7 6.82 72.1 72.1 0.5
2021-Mar-16 Tue ### ### 6.82 6.88 1,899,859 ### ### ### ###
2021-Mar-15 Mon ### ### 6.75 ### 1,657,881 5,595,348 ### ### 0.0
2021-Mar-12 Fri 6.8 ### 6.76 ### 1,379,152 ### ### ### 0.0
2021-Mar-11 Thu 6.83 ### ### 6.71 ### ### ###
2021-Mar-10 Wed 6.89 ### ### 6.74 1,948,223 0 ### ### ###
2021-Mar-09 Tue 6.86 ### 6.81 6.88 ### ### ###
2021-Mar-08 Mon ### 7.25 ### ### 1,824,770 ### ### ### 0.0
2021-Mar-05 Fri ### 7.28 ### ### ### ### 0.0
2021-Mar-04 Thu 7.53 7.57 ### ### 1,483,579 5,615,346 ### ### 0.0
2021-Mar-03 Wed 7.46 7.545 7.42 7.47 1,821,488 13,629,283 66.3 66.3 ###
2021-Mar-02 Tue 7.59 7.7 7.44 7.44 ### ### ###
2021-Mar-01 Mon 7.4 7.53 ### 7.45 ### ### 0.5
2021-Feb-26 Fri 7.49 7.5 7.27 7.42 2,307,124 ### ### ### 0.5
2021-Feb-25 Thu ### 7.7 ### 7.53 2,950,321 ### ### ### 0.5
2021-Feb-24 Wed ### 7.47 7.27 ### ### ### 0.0
2021-Feb-23 Tue 7.45 7.52 7.29 7.5 ### ### 0.5
2021-Feb-22 Mon ### 7.47 ### ### 1,815,346 ### ### ### 0.0
2021-Feb-19 Fri ### 7.245 ### ### 2,034,088 7,368,483 39.4 39.4 0.0
2021-Feb-18 Thu 7.45 ### ### 7.4 2,421,986 0 43.0 43.0 0.5
2021-Feb-17 Wed ### 7.56 ### 7.45 3,779,822 14,287,727 ### ### 0.5
2021-Feb-16 Tue ### 7.24 ### ### 67.0 67.0 0.0
2021-Feb-15 Mon ### ### ### ### 1,554,158 0 37.6 37.6 0.0
2021-Feb-12 Fri ### ### ### ### 76.3 76.3 0.0
2021-Feb-11 Thu ### ### 6.81 7 83.2 83.2 0.5
2021-Feb-10 Wed 6.73 ### 6.73 ### 88.2 88.2 0.0
2021-Feb-09 Tue 6.85 ### 6.71 6.75 ### ### 0.5
2021-Feb-08 Mon ### ### ### 6.84 87.0 87.0 0.5
2021-Feb-05 Fri ### ### 6.46 6.52 2,042,387 ### 19.9 19.9 0.5
2021-Feb-04 Thu ### ### 6.52 6.57 1,887,641 ### 43.8 43.8 ###
2021-Feb-03 Wed 6.53 6.59 6.4 6.53 1,378,855 ### 63.0 63.0 ###
2021-Feb-02 Tue ### ### ### 6.48 77.4 77.4 0.5
2021-Feb-01 Mon 6.2 6.4 ### ### ### ### 0.0
2021-Jan-29 Fri ### ### 6.27 6.45 ### ### ###
2021-Jan-28 Thu 6.45 ### ### ### 3,182,672 0 90.3 90.3 0.0
2021-Jan-27 Wed ### ### ### ### 2,782,446 0 13.6 13.6 0.0
2021-Jan-25 Mon 7 ### ### ### 1,083,428 0 70.2 70.2 0.0
2021-Jan-22 Fri ### ### 6.89 ### 31.8 31.8 0.0
2021-Jan-21 Thu ### ### ### ### 1,784,878 0 ### ### 0.0
2021-Jan-20 Wed 6.87 ### 6.82 ### 2,301,647 ### 65.1 65.1 0.0
2021-Jan-19 Tue 6.7 ### 6.7 6.79 2,319,050 ### ### ### 0.5
2021-Jan-18 Mon ### 6.72 6.57 ### 50.8 50.8 0.0
2021-Jan-15 Fri 6.77 ### 6.75 6.82 ### ### 0.5
2021-Jan-14 Thu ### ### 6.71 6.82 ### ### 0.5
2021-Jan-13 Wed 6.8 ### 6.8 ### ### ### 0.0
2021-Jan-12 Tue ### ### 6.51 ### 1,586,944 ### ### ### 0.0
2021-Jan-11 Mon 6.75 6.78 ### ### 1,176,859 3,989,552 ### ### 0.0
2021-Jan-08 Fri ### 6.8 ### 6.72 72.3 72.3 0.5
2021-Jan-07 Thu 6.58 ### 6.42 ### 2,195,948 ### 70.7 70.7 0.0
2021-Jan-06 Wed ### 6.7 6.325 ### 12.1 12.1 0.0
2021-Jan-05 Tue 6.5 ### 6.45 ### 2,108,524 6,799,989 77.0 77.0 0.0
2021-Jan-04 Mon 6.58 ### 6.49 6.59 56.8 56.8 ###
2020-Dec-31 Thu ### 6.59 ### 6.49 ### ### ###
2020-Dec-30 Wed 6.2 ### ### ### 1,590,777 0 84.8 84.8 0.0
2020-Dec-29 Tue 6.28 ### 6.2 6.27 ### ### 0.4
2020-Dec-24 Thu 6.22 ### 6.22 ### 683,946 2,127,072 ### ### 0.0
2020-Dec-23 Wed ### ### ### 6.25 75.3 75.3 ###
2020-Dec-22 Tue ### ### ### ### 1,541,180 0 ### ### 0.0
2020-Dec-21 Mon ### 6.45 ### 6.42 ### ### 0.5
2020-Dec-18 Fri ### ### 6.055 6.28 ### ### 0.4
2020-Dec-17 Thu ### ### ### ### 4,122,543 0 81.8 81.8 0.0
2020-Dec-16 Wed 5.86 ### ### ### 2,492,888 0 78.3 78.3 0.0
2020-Dec-15 Tue 5.8 5.83 ### 5.76 45.1 45.1 ###
2020-Dec-14 Mon ### ### 5.8 5.83 30.9 30.9 ###
2020-Dec-11 Fri 5.86 ### 5.82 ### 2,353,187 6,847,774 ### ### 0.0
2020-Dec-10 Thu 5.8 5.89 5.73 5.84 2,753,852 15,999,880 80.8 80.8 0.4
2020-Dec-09 Wed 5.82 ### 5.79 ### 80.8 80.8 0.0
2020-Dec-08 Tue 5.77 5.79 5.72 5.75 2,022,654 11,640,373 ### ### ###
2020-Dec-07 Mon 5.81 5.84 5.7 5.72 ### ### 0.4
2020-Dec-04 Fri ### 5.73 ### 5.71 886,225 ### ### ### 0.4
2020-Dec-03 Thu 5.41 5.76 5.41 ### 90.0 90.0 0.0
2020-Dec-02 Wed 5.42 ### ### ### ### ### 0.0
2020-Dec-01 Tue ### 5.4 5.21 ### 1,259,826 6,683,376 69.8 69.8 0.0
2020-Nov-30 Mon 5.5 5.5 ### ### 22.1 22.1 0.0
2020-Nov-27 Fri ### 5.45 ### 5.42 73.7 73.7 0.4
2020-Nov-26 Thu 5.46 5.48 ### ### 934,382 ### ### ### 0.0
2020-Nov-25 Wed 5.42 ### ### 5.46 3,351,653 0 ### ### ###
2020-Nov-24 Tue 5.26 ### 5.25 ### 1,779,748 ### 86.5 86.5 0.0
2020-Nov-23 Mon 5.24 ### 5.22 5.25 68.5 68.5 0.4
2020-Nov-20 Fri 5.2 5.29 ### 5.23 2,104,685 ### 69.9 69.9 ###
2020-Nov-19 Thu 5.21 ### ### 5.23 ### ### ###
2020-Nov-18 Wed ### ### ### 5.22 78.4 78.4 0.4
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 133,559 0 ### ### 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed 5.28 5.29 ### ### ### ### 0.0
2020-Nov-10 Tue ### ### ### 5.2 1,881,945 0 ### ### ###
2020-Nov-09 Mon ### 5.29 ### 5.27 2,684,786 7,101,258 ### ### ###
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu ### ### ### 5 ### ### 0.4
2020-Nov-04 Wed ### ### ### ### 2,890,344 0 31.0 31.0 0.0
2020-Nov-03 Tue ### ### ### ### 3,849,657 0 15.3 15.3 0.0
2020-Nov-02 Mon ### 5.22 ### ### ### ### 0.0
2020-Oct-30 Fri 5 ### 4.955 ### ### ### 0.0
2020-Oct-29 Thu ### ### 4.88 ### 3,756,685 ### ### ### 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue 5.27 ### ### 5.21 7,127,688 0 ### ### 0.4
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 8,626,277 0 0.8 0.8 0.0
2020-Oct-22 Thu 9.74 ### 9.71 ### 81.8 81.8 0.0
2020-Oct-21 Wed 9.73 9.87 9.72 9.75 66.8 66.8 ###
2020-Oct-20 Tue 9.7 9.8 9.59 9.71 1,604,477 ### ### ### ###
2020-Oct-19 Mon 9.88 9.89 9.7 9.73 1,433,823 ### ### ### ###
2020-Oct-16 Fri 9.45 9.77 ### ### 2,679,972 ### ### ### 0.0
2020-Oct-15 Thu ### ### 9.45 9.46 1,488,184 ### 21.5 21.5 0.7
2020-Oct-14 Wed 9.55 ### 9.53 9.57 1,981,642 9,442,524 67.6 67.6 ###
2020-Oct-13 Tue ### ### 9.53 ### 1,205,182 ### ### ### 0.0
2020-Oct-12 Mon 9.55 9.59 9.44 9.52 ### ### ###
2020-Oct-09 Fri ### 9.5 9.23 9.44 74.3 74.3 0.7
2020-Oct-08 Thu 9.27 9.4 ### ### 74.6 74.6 0.0
2020-Oct-07 Wed ### 9.27 ### 9.21 ### ### 0.7
2020-Oct-06 Tue ### 9.24 ### ### ### ### 0.0
2020-Oct-05 Mon ### 9.2 ### ### ### ### 0.0
2020-Oct-02 Fri ### ### 8.89 ### 1,784,976 ### 50.6 50.6 0.0
2020-Oct-01 Thu ### ### ### ### 68.6 68.6 0.0
2020-Sep-30 Wed ### ### ### ### 2,199,253 0 ### ### 0.0
2020-Sep-29 Tue 9.28 ### ### 9.28 1,641,147 0 ### ### 0.7
2020-Sep-28 Mon 9.26 ### 9.2 9.24 35.7 35.7 ###
2020-Sep-25 Fri 9.45 9.56 ### 9.4 28.1 28.1 ###
2020-Sep-24 Thu 9.44 9.49 ### 9.44 71.3 71.3 0.7
2020-Sep-23 Wed 9.55 ### 9.47 ### 70.0 70.0 0.0
2020-Sep-22 Tue ### 9.47 9.22 ### 2,637,955 24,651,689 77.8 77.8 0.0
2020-Sep-21 Mon 9.5 ### 9.46 9.51 1,555,078 ### 74.4 74.4 ###
2020-Sep-18 Fri ### 9.77 9.53 ### ### ### 0.0
2020-Sep-17 Thu 9.73 9.78 9.58 ### 42.1 42.1 0.0
2020-Sep-16 Wed 9.86 ### 9.7 9.79 28.2 28.2 ###
2020-Sep-15 Tue ### 9.84 ### 9.84 75.9 75.9 0.7
2020-Sep-14 Mon 9.56 9.74 9.52 9.73 77.5 77.5 ###
2020-Sep-11 Fri 9.84 9.87 9.54 ### 2,505,487 24,315,751 18.1 18.1 0.0
2020-Sep-10 Thu ### ### ### ### 2,295,656 0 34.4 34.4 0.0
2020-Sep-09 Wed ### 9.81 ### 9.78 76.5 76.5 0.7
2020-Sep-08 Tue ### ### 9.8 ### 805,289 ### 27.9 27.9 0.0
2020-Sep-07 Mon 9.81 ### 9.81 ### 1,204,271 5,906,949 69.4 69.4 0.0
2020-Sep-04 Fri 9.81 ### 9.75 9.89 1,071,657 5,224,327 70.8 70.8 ###
2020-Sep-03 Thu ### ### ### ### 37.9 37.9 0.0
2020-Sep-02 Wed ### ### ### ### 1,901,320 0 ### ### 0.0
2020-Sep-01 Tue ### ### 9.86 ### 2,698,125 13,301,756 39.9 39.9 0.0
2020-Aug-31 Mon ### 10.2 ### ### 70.7 70.7 0.0
2020-Aug-28 Fri ### 10.25 ### ### 3,498,284 ### 40.3 40.3 0.0
2020-Aug-27 Thu 10.28 10.42 ### ### ### ### 0.0
2020-Aug-26 Wed ### 10.28 ### 10.28 2,003,180 10,296,345 87.7 87.7 0.7
2020-Aug-25 Tue ### 10.22 ### ### 1,727,373 8,826,876 40.4 40.4 0.0
2020-Aug-24 Mon ### ### 9.83 ### 1,208,574 5,940,141 72.9 72.9 0.0
2020-Aug-21 Fri ### ### 9.87 ### 2,545,785 12,563,448 ### ### 0.0
2020-Aug-20 Thu 9.83 ### ### ### ### ### 0.0
2020-Aug-19 Wed ### ### 9.79 ### ### ### 0.0
2020-Aug-18 Tue 9.75 ### ### 9.88 ### ### 0.7
2020-Aug-17 Mon ### 9.73 9.5 ### 2,930,883 28,180,440 ### ### 0.0
2020-Aug-14 Fri 9.73 9.8 9.5 ### 20.5 20.5 0.0
2020-Aug-13 Thu ### 9.77 9.52 ### 69.8 69.8 0.0
2020-Aug-12 Wed 9.72 9.72 9.45 ### 37.9 37.9 0.0
2020-Aug-11 Tue 9.74 9.83 9.58 ### ### ### 0.0
2020-Aug-10 Mon ### 9.72 9.48 ### 60.5 60.5 0.0
2020-Aug-07 Fri ### 9.7 9.48 9.5 858,641 ### 29.3 29.3 0.7
2020-Aug-06 Thu 9.56 9.71 9.48 ### 1,520,854 ### ### ### 0.0
2020-Aug-05 Wed 9.29 9.46 9.28 9.41 75.7 75.7 0.7
2020-Aug-04 Tue 9.41 9.58 9.4 9.43 ### ### ###
2020-Aug-03 Mon ### 9.26 ### 9.2 1,330,047 ### ### ### 0.7
2020-Jul-31 Fri 9.21 9.23 ### ### 1,874,848 8,652,423 34.1 34.1 0.0
2020-Jul-30 Thu 9.25 9.43 ### ### 1,293,924 6,100,851 79.9 79.9 0.0
2020-Jul-29 Wed ### ### ### ### 35.6 35.6 0.0
2020-Jul-28 Tue ### 9.48 ### ### 1,792,127 8,494,681 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 75.2 75.2 0.0
2020-Jul-24 Fri ### ### ### 9.2 ### ### 0.7
2020-Jul-23 Thu ### ### ### 9.25 70.3 70.3 ###
2020-Jul-22 Wed 9.2 9.26 ### 9.24 1,214,151 ### ### ### ###
2020-Jul-21 Tue ### ### ### 9.22 ### ### 0.7
2020-Jul-20 Mon ### ### ### ### 39.7 39.7 0.0
2020-Jul-17 Fri 9 ### 8.83 ### 897,370 3,961,888 30.1 30.1 0.0
2020-Jul-16 Thu ### ### ### ### 46.6 46.6 0.0
2020-Jul-15 Wed ### 9.21 ### ### 1,827,449 ### 74.0 74.0 0.0
2020-Jul-14 Tue 8.79 8.89 8.78 8.81 79.9 79.9 ###
2020-Jul-13 Mon ### ### 8.8 ### ### ### 0.0
2020-Jul-10 Fri 8.8 8.84 ### 8.74 39.6 39.6 0.6
2020-Jul-09 Thu 8.83 ### 8.7 8.8 1,246,278 ### 34.1 34.1 0.6
2020-Jul-08 Wed ### ### 8.76 8.8 1,359,853 5,956,156 29.0 29.0 0.6
2020-Jul-07 Tue 8.8 ### 8.8 8.87 1,225,842 ### 81.0 81.0 ###
2020-Jul-06 Mon 8.74 8.79 ### ### ### ### 0.0
2020-Jul-03 Fri 8.5 8.82 8.48 8.78 1,972,951 17,066,026 86.3 86.3 0.6
2020-Jul-02 Thu 8.55 ### ### 8.45 ### ### ###
2020-Jul-01 Wed 8.52 8.59 ### 8.45 1,137,652 ### ### ### ###
2020-Jun-30 Tue 8.49 ### ### 8.54 3,678,350 0 67.4 67.4 ###
2020-Jun-29 Mon 8.28 ### ### 8.27 ### ### ###
2020-Jun-26 Fri 8.56 ### ### 8.53 3,291,679 0 33.8 33.8 ###
2020-Jun-25 Thu 8.47 ### 8.45 8.49 ### ### ###
2020-Jun-24 Wed ### 8.72 8.57 ### 71.2 71.2 0.0
2020-Jun-23 Tue ### ### 8.28 8.55 1,970,445 8,157,642 ### ### ###
2020-Jun-22 Mon ### 8.54 ### 8.4 1,728,456 ### 73.0 73.0 ###
2020-Jun-19 Fri 8.58 8.75 ### ### ### ### 0.0
2020-Jun-18 Thu ### ### ### 8.43 2,408,086 0 ### ### 0.6
2020-Jun-17 Wed 8.8 8.83 8.47 8.58 ### ### 0.6
2020-Jun-16 Tue 8.86 ### ### 8.82 ### ### ###
2020-Jun-15 Mon 8.53 8.76 ### 8.55 1,691,957 7,410,771 86.7 86.7 ###
2020-Jun-12 Fri 8.75 8.78 8.54 8.76 2,929,250 ### ### ### 0.6
2020-Jun-11 Thu ### 9.24 ### ### 1,994,679 ### ### ### 0.0
2020-Jun-10 Wed 9.24 ### ### 9.2 1,270,129 0 ### ### 0.7
2020-Jun-09 Tue ### 9.54 9.075 9.28 37.7 37.7 0.7
2020-Jun-05 Fri ### ### ### ### 1,811,782 0 33.7 33.7 0.0
2020-Jun-04 Thu 9 ### ### ### 6,410,951 0 ### ### 0.0
2020-Jun-03 Wed 8.7 8.81 8.655 8.8 ### ### 0.6
2020-Jun-02 Tue ### 8.645 8.44 8.59 1,461,880 ### 36.2 36.2 ###
2020-Jun-01 Mon ### 8.58 ### 8.53 1,701,345 7,298,770 87.8 87.8 ###
2020-May-29 Fri 8.28 ### ### 8.22 36.6 36.6 0.6
2020-May-28 Thu ### 8.5 8.23 ### 1,962,252 ### ### ### 0.0
2020-May-27 Wed 8.24 8.41 ### ### 1,866,750 7,849,683 71.8 71.8 0.0
2020-May-26 Tue ### ### ### ### 2,994,446 0 ### ### 0.0
2020-May-25 Mon ### ### ### 8.21 1,233,941 0 ### ### ###
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu 8.21 8.44 ### ### 2,590,028 ### ### ### 0.0
2020-May-20 Wed ### 8.2 7.89 ### 1,491,856 12,001,981 76.5 76.5 0.0
2020-May-19 Tue 7.74 ### 7.73 ### 84.3 84.3 0.0
2020-May-18 Mon 7.7 7.77 ### ### ### ### 0.0
2020-May-15 Fri 7.45 ### 7.43 ### ### ### 0.0
2020-May-14 Thu 7.41 7.46 ### ### ### ### 0.0
2020-May-13 Wed 7.27 7.48 7.21 7.48 1,457,223 ### 83.7 83.7 0.5
2020-May-12 Tue 7.4 7.53 7.28 7.4 ### ### 0.5
2020-May-11 Mon ### 7.51 ### 7.46 996,524 3,741,947 ### ### 0.5
2020-May-08 Fri 7.5 7.52 7.2 ### 14.5 14.5 0.0
2020-May-07 Thu 7.49 ### 7.49 7.59 1,165,877 ### ### ### 0.5
2020-May-06 Wed 7.28 7.44 7.22 7.41 1,302,458 ### ### ### ###
2020-May-05 Tue 7.24 7.43 ### 7.4 1,178,479 4,378,049 ### ### 0.5
2020-May-04 Mon 7.48 7.48 ### 7.2 ### ### 0.5
2020-May-01 Fri 7.49 7.77 7.45 7.55 1,895,124 ### ### ### ###
2020-Apr-30 Thu ### 7.71 ### ### ### ### 0.0
2020-Apr-29 Wed 7.2 ### ### ### ### ### 0.0
2020-Apr-28 Tue 7.45 7.52 7.21 7.28 24.9 24.9 0.5
2020-Apr-27 Mon ### 7.46 ### ### 1,526,186 5,692,673 61.3 61.3 0.0
2020-Apr-24 Fri 7.44 7.51 7.25 ### 1,522,224 ### 21.2 21.2 0.0
2020-Apr-23 Thu 7.42 7.54 7.28 7.43 1,653,556 12,252,849 ### ### ###
2020-Apr-22 Wed ### ### ### ### 34.3 34.3 0.0
2020-Apr-21 Tue ### 7.43 ### ### ### ### 0.0
2020-Apr-20 Mon 7.47 7.72 7.26 ### 1,826,680 ### 34.0 34.0 0.0
2020-Apr-17 Fri 7.71 7.75 7.48 7.58 ### ### ###
2020-Apr-16 Thu 7.52 7.7 7.2 7.7 ### ### 0.6
2020-Apr-15 Wed 7.79 7.84 7.49 7.71 38.0 38.0 ###
2020-Apr-14 Tue 7.28 7.77 7.21 7.74 2,796,926 20,948,975 ### ### 0.6
2020-Apr-09 Thu ### 7.47 ### 7.29 65.6 65.6 ###
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue ### 7.49 ### 7.21 1,447,659 5,421,482 ### ### ###
2020-Apr-06 Mon ### ### ### 7.26 ### ### 0.5
2020-Apr-03 Fri 7.25 7.48 ### ### 36.7 36.7 0.0
2020-Apr-02 Thu 6.8 ### 6.74 ### 82.3 82.3 0.0
2020-Apr-01 Wed ### 7.43 ### ### ### ### 0.0
2020-Mar-31 Tue 7 7.23 6.745 ### ### ### 0.0
2020-Mar-30 Mon ### 6.87 ### 6.84 3,071,189 ### 66.9 66.9 0.5
2020-Mar-27 Fri 7.47 7.49 ### 6.73 ### ### ###
2020-Mar-26 Thu 7.2 7.57 ### 7.29 59.4 59.4 ###
2020-Mar-25 Wed 7.2 ### 6.88 ### ### ### 0.0
2020-Mar-24 Tue 6.4 ### 6.2 6.82 4,845,970 ### 78.0 78.0 0.5
2020-Mar-23 Mon 6.28 ### 5.72 6.2 4,232,858 12,105,973 ### ### 0.4
2020-Mar-20 Fri 7.2 7.46 6.53 6.8 ### ### 0.5
2020-Mar-19 Thu 7.4 7.83 ### 7 40.7 40.7 0.5
2020-Mar-18 Wed ### ### 6.83 ### ### ### 0.0
2020-Mar-17 Tue 6.73 ### 6.73 7.52 ### ### 0.5
2020-Mar-16 Mon ### 7.2 ### 6.75 ### ### 0.5
2020-Mar-13 Fri ### ### 6.4 ### 5,728,273 18,330,473 67.1 67.1 0.0
2020-Mar-12 Thu ### 7.77 6.26 ### ### ### 0.0
2020-Mar-11 Wed ### 8.2 7.83 7.87 48.6 48.6 0.6
2020-Mar-10 Tue ### ### ### ### 5,747,220 0 ### ### 0.0
2020-Mar-09 Mon ### ### 7.45 7.45 2,235,048 8,325,553 35.5 35.5 0.5
2020-Mar-06 Fri 8.42 8.48 ### 8.21 1,908,371 ### 33.0 33.0 ###
2020-Mar-05 Thu 8.49 8.7 ### 8.48 ### ### 0.6
2020-Mar-04 Wed ### 8.46 ### 8.4 ### ### ###
2020-Mar-03 Tue ### 8.58 8.28 ### ### ### 0.0
2020-Mar-02 Mon ### ### ### 8.26 2,083,670 0 66.5 66.5 0.6
2020-Feb-28 Fri 8.23 ### ### ### ### ### 0.0
2020-Feb-27 Thu 8.72 8.81 8.59 ### 42.2 42.2 0.0
2020-Feb-26 Wed ### ### 8.83 8.85 31.5 31.5 0.6
2020-Feb-25 Tue ### 9.2 ### ### 72.6 72.6 0.0
2020-Feb-24 Mon 9.52 9.72 ### ### ### ### 0.0
2020-Feb-21 Fri 9.75 9.89 9.52 9.54 4,562,684 44,280,848 17.9 17.9 ###
2020-Feb-20 Thu ### 10.58 ### ### ### ### 0.0
2020-Feb-19 Wed 9.47 9.52 ### 9.43 3,135,976 14,927,245 29.4 29.4 ###
2020-Feb-18 Tue 9.48 9.59 ### ### 1,377,743 6,606,277 29.0 29.0 0.0
2020-Feb-17 Mon 9.52 ### 9.46 9.58 78.8 78.8 0.7
2020-Feb-14 Fri 9.5 9.58 9.45 9.53 1,092,647 ### 71.3 71.3 ###
2020-Feb-13 Thu 9.58 ### 9.46 9.51 1,677,743 7,935,724 ### ### ###
2020-Feb-12 Wed 9.55 ### 9.51 9.54 34.4 34.4 ###
2020-Feb-11 Tue 9.71 9.71 9.51 ### ### ### 0.0
2020-Feb-10 Mon 9.8 9.8 9.55 ### 21.5 21.5 0.0
2020-Feb-07 Fri ### ### ### 9.74 1,140,083 0 21.2 21.2 0.7
2020-Feb-06 Thu 9.82 ### 9.77 ### 2,090,323 10,211,227 ### ### 0.0
2020-Feb-05 Wed 9.54 9.8 ### 9.78 ### ### 0.7
2020-Feb-04 Tue ### ### ### ### 1,392,178 0 ### ### 0.0
2020-Feb-03 Mon 9.5 9.5 ### ### 30.3 30.3 0.0
2020-Jan-31 Fri 9.78 ### ### 9.72 27.8 27.8 0.7
2020-Jan-30 Thu 9.51 9.74 9.51 ### 84.8 84.8 0.0
2020-Jan-29 Wed ### ### ### 9.5 ### ### 0.7
2020-Jan-28 Tue ### ### 8.88 ### 2,236,143 9,928,474 22.4 22.4 0.0
2020-Jan-24 Fri 9.4 ### ### 9.44 76.7 76.7 0.7
2020-Jan-23 Thu ### 9.7 ### ### 1,737,545 ### 15.3 15.3 0.0
2020-Jan-22 Wed 9.5 ### 9.41 ### 75.5 75.5 0.0
2020-Jan-21 Tue 9.56 ### 9.49 9.59 1,121,770 ### ### ### 0.7
2020-Jan-20 Mon 9.43 9.575 9.355 9.55 ### ### 0.7
2020-Jan-17 Fri 9.48 ### 9.445 9.55 76.8 76.8 0.7
2020-Jan-16 Thu ### ### ### 9.44 1,070,570 0 18.6 18.6 0.7
2020-Jan-15 Wed 9.59 ### 9.45 9.57 29.4 29.4 ###
2020-Jan-14 Tue ### 9.59 ### 9.56 1,303,522 6,250,387 83.0 83.0 0.7
2020-Jan-13 Mon 9.2 ### ### 9.29 78.1 78.1 ###
2020-Jan-10 Fri 9.27 ### ### ### ### ### 0.0
2020-Jan-09 Thu 9.27 ### ### ### 1,246,185 0 ### ### 0.0
2020-Jan-08 Wed 9.29 9.29 ### ### ### ### 0.0
2020-Jan-07 Tue 9.2 ### ### 9.28 ### ### 0.7
2020-Jan-06 Mon ### ### ### ### 912,449 0 69.4 69.4 0.0
2020-Jan-03 Fri 9.2 ### ### 9.23 1,591,951 0 69.9 69.9 ###
2020-Jan-02 Thu 9.25 ### ### 9.21 717,786 0 ### ### 0.7
2019-Dec-24 Tue 9.29 9.42 9.26 ### 379,372 ### 66.0 66.0 0.0
2019-Dec-23 Mon ### 9.4 9.23 ### 72.7 72.7 0.0
2019-Dec-20 Fri ### 9.545 ### 9.41 4,647,822 ### 69.9 69.9 0.7
2019-Dec-19 Thu ### 9.51 ### 9.47 1,809,956 8,606,340 78.0 78.0 ###
2019-Dec-16 Mon ### ### ### ### ### ### 0.0
2019-Dec-13 Fri 9.24 ### ### 9.28 2,872,987 0 ### ### 0.7
2019-Dec-12 Thu 9.29 ### 9.2 ### 2,078,623 ### ### ### 0.0
2019-Dec-11 Wed 9.45 ### 9.45 9.5 1,127,082 ### ### ### 0.7
2019-Dec-10 Tue 9.59 9.7 9.56 9.58 40.2 40.2 0.7
2019-Dec-09 Mon 9.48 ### 9.46 ### 830,173 ### ### ### 0.0
2019-Dec-06 Fri 9.43 ### ### 9.43 ### ### ###
2019-Dec-05 Thu 9.46 9.57 9.46 9.51 1,755,624 ### 69.2 69.2 ###
2019-Dec-04 Wed ### 9.57 9.23 9.42 3,400,471 31,964,427 ### ### 0.7
2019-Dec-03 Tue 9.21 9.25 ### ### 43.8 43.8 0.0
2019-Dec-02 Mon 9.57 9.57 ### 9.41 1,064,723 ### 22.7 22.7 0.7
2019-Nov-29 Fri ### ### 9.5 9.52 1,245,059 ### ### ### ###
2019-Nov-28 Thu ### ### 9.45 9.52 ### ### ###
2019-Nov-27 Wed 9.5 9.625 9.47 9.55 70.0 70.0 0.7
2019-Nov-26 Tue 9.43 9.5 ### ### 1,513,027 7,186,878 ### ### 0.0
2019-Nov-25 Mon 9.29 9.41 9.25 ### ### ### 0.0
2019-Nov-22 Fri 9.22 9.29 ### 9.23 1,157,773 5,377,855 ### ### ###
2019-Nov-21 Thu 9.23 9.28 ### ### 2,640,827 ### 30.7 30.7 0.0
2019-Nov-20 Wed 9.24 9.29 ### 9.29 1,610,686 ### 76.4 76.4 ###
2019-Nov-19 Tue 9.27 9.27 ### 9.24 ### ### ###
2019-Nov-18 Mon ### 9.24 ### ### 85.3 85.3 0.0
2019-Nov-15 Fri ### ### ### ### 1,387,628 0 66.6 66.6 0.0
2019-Nov-14 Thu ### ### 8.8 ### ### ### 0.0
2019-Nov-13 Wed ### ### ### ### 32.9 32.9 0.0
2019-Nov-12 Tue ### ### 8.86 ### ### ### 0.0
2019-Nov-11 Mon ### ### ### ### ### ### 0.0
2019-Nov-08 Fri 9 ### ### ### 1,973,453 0 77.9 77.9 0.0
2019-Nov-07 Thu 8.79 ### 8.79 ### ### ### 0.0
2019-Nov-06 Wed 8.81 ### 8.81 8.83 ### ### ###
2019-Nov-05 Tue ### ### 8.7 8.8 2,334,256 ### 19.4 19.4 0.6
2019-Nov-04 Mon ### ### ### ### 20.2 20.2 0.0
2019-Nov-01 Fri ### ### 8.79 9 2,628,773 11,553,457 19.3 19.3 0.6
2019-Oct-31 Thu ### 9.44 ### 9.4 87.0 87.0 ###
2019-Oct-30 Wed ### 8.84 ### 8.81 ### ### ###
2019-Oct-29 Tue 8.87 ### ### 8.73 ### ### ###
2019-Oct-28 Mon 8.75 8.81 8.7 8.8 ### ### 0.6
2019-Oct-25 Fri 8.82 8.82 ### 8.73 23.4 23.4 ###
2019-Oct-24 Thu 8.8 8.82 ### 8.75 1,927,972 8,502,356 ### ### 0.6
2019-Oct-23 Wed 8.8 8.85 ### 8.76 ### ### 0.6
2019-Oct-22 Tue 8.7 8.79 ### 8.75 76.2 76.2 0.6
2019-Oct-21 Mon ### ### ### 8.59 ### ### ###
2019-Oct-18 Fri ### 8.47 ### ### 1,819,674 ### ### ### 0.0
2019-Oct-17 Thu 8.42 8.43 ### ### 6,004,675 ### ### ### 0.0
2019-Oct-16 Wed 8.22 8.48 8.21 8.44 ### ### 0.6
2019-Oct-15 Tue ### 8.2 7.985 ### 2,824,083 ### 31.2 31.2 0.0
2019-Oct-14 Mon ### 8.325 ### 8.25 3,278,387 13,646,285 ### ### ###
2019-Oct-11 Fri 7.76 ### 7.72 ### 2,374,985 9,167,442 90.2 90.2 0.0
2019-Oct-10 Thu ### 7.71 7.53 7.58 2,238,886 ### ### ### ###
2019-Oct-09 Wed 7.75 7.84 ### ### 3,981,948 ### 16.9 16.9 0.0
2019-Oct-08 Tue 7.8 ### 7.78 7.83 75.3 75.3 ###
2019-Oct-07 Mon 7.85 7.885 7.74 7.8 1,219,479 9,527,179 23.0 23.0 0.6
2019-Oct-04 Fri 7.89 8 7.84 7.85 1,516,782 ### ### ### ###
2019-Oct-03 Thu 7.73 ### 7.72 ### 87.6 87.6 0.0
2019-Oct-02 Wed ### ### ### ### ### ### 0.0
2019-Oct-01 Tue ### 8.2 8 ### ### ### 0.0
2019-Sep-30 Mon 7.89 ### 7.81 ### 2,142,781 8,367,559 81.5 81.5 0.0
2019-Sep-27 Fri 7.87 ### 7.775 7.89 70.4 70.4 ###
2019-Sep-26 Thu 7.83 7.89 7.77 7.82 ### ### 0.6
2019-Sep-25 Wed 7.71 7.83 ### 7.81 ### ### 0.6
2019-Sep-24 Tue 7.84 ### ### 7.85 3,734,378 0 71.4 71.4 ###
2019-Sep-23 Mon 7.77 7.79 7.575 ### 2,224,840 ### ### ### 0.0
2019-Sep-20 Fri 7.55 7.8 7.46 7.72 7,688,046 ### 85.5 85.5 ###
2019-Sep-19 Thu 7.4 ### ### 7.51 83.2 83.2 ###
2019-Sep-18 Wed 7.28 7.475 7.23 ### 3,535,821 25,997,123 ### ### 0.0
2019-Sep-17 Tue 7.43 7.47 ### 7.44 2,921,429 ### 68.1 68.1 ###
2019-Sep-16 Mon ### 7.72 7.56 7.58 1,944,583 ### 25.5 25.5 ###
2019-Sep-13 Fri 7.74 7.77 7.59 7.7 3,574,783 ### 29.7 29.7 0.6
2019-Sep-12 Thu 7.59 7.76 7.57 7.72 3,084,920 ### ### ### ###
2019-Sep-11 Wed 7.56 7.8 7.53 7.56 64.2 64.2 0.5
2019-Sep-10 Tue 7.55 7.58 7.48 7.56 4,634,881 34,900,653 72.8 72.8 0.5
2019-Sep-09 Mon ### ### 7.45 7.59 ### ### 0.5
2019-Sep-06 Fri 7.59 7.625 ### ### 5,461,345 20,821,377 ### ### 0.0
2019-Sep-05 Thu 7.27 ### 7.21 ### 76.4 76.4 0.0
2019-Sep-04 Wed ### 7.27 ### 7.22 ### ### 0.5
2019-Sep-03 Tue ### 7.2 ### ### 2,805,755 ### ### ### 0.0
2019-Sep-02 Mon ### 7.22 ### ### 3,015,627 ### 27.0 27.0 0.0
2019-Aug-30 Fri ### ### ### ### 71.9 71.9 0.0
2019-Aug-29 Thu 7.2 7.22 ### ### 6,801,520 24,553,487 16.7 16.7 0.0
2019-Aug-28 Wed 6.81 ### 6.79 ### 10,088,758 ### 89.7 89.7 0.0
2019-Aug-27 Tue ### ### 6.74 6.81 9,048,642 30,493,923 15.5 15.5 ###
2019-Aug-26 Mon ### 7.41 ### 7 6,597,477 24,443,652 10.2 10.2 0.5
2019-Aug-23 Fri 7.53 7.59 ### 7.53 ### ### 0.5
2019-Aug-22 Thu 7.47 7.59 ### 7.53 8,711,741 33,061,057 77.2 77.2 0.5
2019-Aug-21 Wed 8.27 8.27 ### 7.71 3.5 3.5 ###
2019-Aug-20 Tue 8.45 ### 8.4 ### 3,887,244 16,326,424 83.8 83.8 0.0
2019-Aug-19 Mon 8.49 8.49 ### 8.42 1,334,247 5,663,878 ### ### ###
2019-Aug-16 Fri ### 8.44 ### ### 77.5 77.5 0.0
2019-Aug-15 Thu ### 8.445 8.21 ### ### ### 0.0
2019-Aug-14 Wed 8.46 ### 8.45 8.58 1,382,983 ### ### ### 0.6
2019-Aug-13 Tue 8.55 ### 8.42 8.53 36.9 36.9 ###
2019-Aug-12 Mon 8.57 8.7 8.51 ### 2,253,724 ### 75.2 75.2 0.0
2019-Aug-09 Fri 8.44 8.8 8.43 8.7 4,443,188 ### 85.0 85.0 ###
2019-Aug-08 Thu 8.42 8.54 ### 8.42 58.8 58.8 ###
2019-Aug-07 Wed 8.49 8.555 ### 8.52 3,158,845 13,511,959 64.4 64.4 0.6
2019-Aug-06 Tue 8.27 8.685 ### 8.58 6,128,721 26,613,970 91.6 91.6 0.6
2019-Aug-05 Mon ### ### 8.79 8.79 34.3 34.3 0.6
2019-Aug-02 Fri ### 9.22 ### ### 27.6 27.6 0.0
2019-Aug-01 Thu 9.55 9.58 9.23 9.28 3,481,253 32,741,184 14.4 14.4 0.7
2019-Jul-31 Wed 9.42 ### ### ### ### ### 0.0
2019-Jul-30 Tue 9.51 9.56 ### 9.47 3,017,173 14,422,086 ### ### ###
2019-Jul-29 Mon 9.29 9.56 9.26 9.47 3,144,142 29,586,376 84.8 84.8 ###
2019-Jul-26 Fri 9.26 9.29 ### 9.28 72.9 72.9 0.7
2019-Jul-25 Thu ### ### 9.24 9.29 6,177,056 ### 10.9 10.9 ###
2019-Jul-24 Wed 10.29 10.56 9.925 ### 10,506,753 ### 13.5 13.5 0.0
2019-Jul-23 Tue ### ### ### ### 3,434,948 0 ### ### 0.0
2019-Jul-22 Mon 10.89 ### 10.855 ### ### ### 0.0
2019-Jul-19 Fri ### 10.89 10.5 10.88 1,109,151 ### ### ### 0.8
2019-Jul-18 Thu 10.76 10.86 ### 10.7 ### ### 0.8
2019-Jul-17 Wed 10.7 10.785 ### 10.77 ### ### ###
2019-Jul-16 Tue 10.79 10.89 ### ### 1,532,024 8,341,870 24.3 24.3 0.0
2019-Jul-15 Mon 10.49 10.72 ### ### ### ### 0.0
2019-Jul-12 Fri 10.59 ### 10.47 10.51 989,459 ### 24.5 24.5 ###
2019-Jul-11 Thu 10.51 ### 10.48 10.57 1,514,045 ### ### ### 0.8
2019-Jul-10 Wed ### ### 10.46 10.51 24.0 24.0 ###
2019-Jul-09 Tue ### 10.72 10.49 10.55 1,306,685 ### 28.5 28.5 ###
2019-Jul-08 Mon ### 10.74 10.55 10.58 1,818,921 ### ### ### 0.8
2019-Jul-05 Fri 10.86 ### 10.73 10.75 21.4 21.4 0.8
2019-Jul-04 Thu 10.75 10.84 ### 10.82 ### ### 0.8
2019-Jul-03 Wed ### ### 10.78 10.82 18.7 18.7 0.8
2019-Jul-02 Tue 10.86 ### 10.81 ### ### ### 0.0
2019-Jul-01 Mon 10.75 ### 10.7 10.79 70.5 70.5 ###
2019-Jun-28 Fri ### ### 10.72 10.77 2,202,624 ### ### ### ###
2019-Jun-27 Thu 10.84 ### 10.78 ### 2,012,543 ### 77.3 77.3 0.0
2019-Jun-26 Wed 10.85 ### 10.85 ### 2,656,775 ### 81.8 81.8 0.0
2019-Jun-25 Tue ### ### 10.76 10.78 2,455,621 13,211,240 21.8 21.8 0.8
2019-Jun-24 Mon 10.8 ### 10.72 ### 1,632,041 ### 82.0 82.0 0.0
2019-Jun-21 Fri 10.77 ### ### 10.78 72.0 72.0 0.8
2019-Jun-20 Thu ### 10.73 10.47 ### ### ### 0.0
2019-Jun-19 Wed 10.54 ### ### 10.57 1,595,023 0 ### ### 0.8
2019-Jun-18 Tue 10.51 10.54 ### 10.42 4,698,651 ### 27.5 27.5 0.7
2019-Jun-17 Mon ### 10.42 ### ### 1,571,189 ### 36.3 36.3 0.0
2019-Jun-14 Fri ### 10.59 ### 10.48 ### ### 0.7
2019-Jun-13 Thu ### 10.45 ### ### 26.4 26.4 0.0
2019-Jun-12 Wed 10.28 ### ### 10.2 3,250,123 0 29.1 29.1 0.7
2019-Jun-11 Tue 9.88 ### 9.85 ### 6,043,551 29,764,488 ### ### 0.0
2019-Jun-07 Fri 9.7 9.75 ### 9.7 1,128,021 ### ### ### 0.7
2019-Jun-06 Thu 9.53 ### ### 9.54 71.9 71.9 ###
2019-Jun-05 Wed 9.58 ### 9.4 9.47 3,225,470 ### ### ### ###
2019-Jun-04 Tue 9.5 ### ### ### ### ### 0.0
2019-Jun-03 Mon 9.7 9.74 ### 9.53 2,804,526 13,658,041 29.2 29.2 ###
2019-May-31 Fri ### ### 9.71 9.74 ### ### 0.7
2019-May-30 Thu 9.73 ### 9.72 ### 4,201,027 ### ### ### 0.0
2019-May-29 Wed 9.49 ### ### ### 3,259,626 0 ### ### 0.0
2019-May-28 Tue 9.55 9.55 9.41 9.49 26.8 26.8 0.7
2019-May-27 Mon ### 9.58 ### ### 1,068,725 ### 73.5 73.5 0.0
2019-May-24 Fri ### ### 9.125 ### ### ### 0.0
2019-May-23 Thu 9.24 9.28 ### 9.23 1,804,874 ### 33.7 33.7 ###
2019-May-22 Wed ### 9.44 ### 9.26 76.6 76.6 ###
2019-May-21 Tue ### ### ### 9 ### ### 0.6
2019-May-20 Mon ### 9.185 ### ### 1,690,953 ### ### ### 0.0
2019-May-17 Fri 9 ### 8.88 ### 1,865,729 ### ### ### 0.0
2019-May-16 Thu 8.7 8.88 ### 8.85 1,740,578 ### 82.7 82.7 0.6
2019-May-15 Wed 8.56 ### 8.55 ### ### ### 0.0
2019-May-14 Tue 8.43 8.59 8.42 8.53 2,239,649 ### ### ### ###
2019-May-13 Mon 8.5 ### 8.41 ### 2,871,988 ### 82.8 82.8 0.0
2019-May-10 Fri 8.43 8.73 8.4 ### ### ### 0.0
2019-May-09 Thu 8.41 8.49 ### 8.4 32.0 32.0 ###
2019-May-08 Wed 8.47 8.555 8.42 8.48 68.8 68.8 0.6
2019-May-07 Tue 8.46 ### 8.41 ### 2,672,247 ### 84.7 84.7 0.0
2019-May-06 Mon 8.47 8.52 ### 8.25 3,127,673 13,323,886 20.4 20.4 ###
2019-May-03 Fri 8.52 ### ### 8.5 2,405,376 0 33.0 33.0 0.6
2019-May-02 Thu ### 8.645 ### ### 1,923,120 8,312,686 73.6 73.6 0.0
2019-May-01 Wed 8.56 ### 8.54 ### ### ### 0.0
2019-Apr-30 Tue 8.75 8.78 8.56 ### 1,972,326 ### 25.0 25.0 0.0
2019-Apr-29 Mon 8.84 ### 8.72 8.78 28.7 28.7 0.6
2019-Apr-26 Fri 8.86 8.86 8.72 8.81 2,027,642 17,822,973 ### ### ###
2019-Apr-24 Wed 9.27 ### 8.87 ### 2,593,951 11,504,172 ### ### 0.0
2019-Apr-23 Tue 9.26 ### ### 9.26 1,349,279 0 ### ### ###
2019-Apr-18 Thu ### 9.285 ### 9.21 1,292,870 6,002,148 87.4 87.4 0.7
2019-Apr-17 Wed ### ### ### ### 2,674,173 0 21.1 21.1 0.0
2019-Apr-16 Tue 9 ### ### ### ### ### 0.0
2019-Apr-15 Mon ### ### 8.945 ### 83.8 83.8 0.0
2019-Apr-12 Fri 9.22 9.22 ### ### 1,270,528 ### ### ### 0.0
2019-Apr-11 Thu ### 9.23 ### ### 2,513,427 ### 37.0 37.0 0.0
2019-Apr-10 Wed ### ### ### 9.2 23.9 23.9 0.7
2019-Apr-09 Tue 9.45 9.52 ### ### 21.9 21.9 0.0
2019-Apr-08 Mon 9.4 9.48 ### 9.46 ### ### 0.7
2019-Apr-05 Fri 9.48 9.58 ### ### 2,952,181 14,140,946 ### ### 0.0
2019-Apr-04 Thu 9.55 ### 9.47 9.5 4,005,222 18,964,726 28.9 28.9 0.7
2019-Apr-03 Wed ### ### ### 9.54 ### ### ###
2019-Apr-02 Tue 9.56 ### ### 9.45 1,874,582 0 19.8 19.8 0.7
2019-Apr-01 Mon ### ### ### 9.47 ### ### ###
2019-Mar-29 Fri ### ### ### 9 ### ### 0.6
2019-Mar-28 Thu 8.84 ### 8.72 8.83 1,463,042 ### 25.7 25.7 ###
2019-Mar-27 Wed 8.76 8.84 ### 8.79 2,869,649 12,683,848 ### ### 0.6
2019-Mar-26 Tue 8.72 8.85 ### 8.76 3,571,328 15,803,126 ### ### 0.6
2019-Mar-25 Mon ### ### 8.71 8.75 ### ### 0.6
2019-Mar-22 Fri ### 9.225 ### ### 866,476 3,996,620 ### ### 0.0
2019-Mar-21 Thu 8.87 ### 8.87 ### 4,148,155 ### ### ### 0.0
2019-Mar-20 Wed 9 ### 8.84 ### 2,532,670 ### ### ### 0.0
2019-Mar-19 Tue 9 ### ### ### 4,186,656 0 ### ### 0.0
2019-Mar-18 Mon 8.81 ### 8.77 ### 6,151,381 ### 84.3 84.3 0.0
2019-Mar-15 Fri 8.75 8.84 8.7 8.76 1,842,645 ### ### ### 0.6
2019-Mar-14 Thu 8.73 ### 8.71 8.73 67.9 67.9 ###
2019-Mar-13 Wed 8.58 ### 8.45 ### 77.2 77.2 0.0
2019-Mar-12 Tue 8.76 8.8 ### ### 1,286,474 5,660,485 ### ### 0.0
2019-Mar-11 Mon ### 8.76 8.57 8.7 83.7 83.7 ###
2019-Mar-08 Fri ### ### ### 8.72 1,665,244 0 17.2 17.2 0.6
2019-Mar-07 Thu ### 9.075 8.955 ### ### ### 0.0
2019-Mar-06 Wed ### ### ### ### 2,177,981 0 78.6 78.6 0.0
2019-Mar-05 Tue 9.2 9.27 ### ### 2,027,823 9,398,959 ### ### 0.0
2019-Mar-04 Mon 9.28 ### ### ### 1,167,240 0 ### ### 0.0
2019-Mar-01 Fri ### 9.26 ### ### ### ### 0.0
2019-Feb-28 Thu 9.4 9.42 ### ### 1,621,549 ### 18.3 18.3 0.0
2019-Feb-27 Wed ### ### ### 9.29 1,639,244 0 78.8 78.8 ###
2019-Feb-26 Tue 9.25 9.28 ### ### 1,682,777 7,808,085 25.6 25.6 0.0
2019-Feb-25 Mon ### 9.4 9.22 ### 26.8 26.8 0.0
2019-Feb-22 Fri 9.45 9.55 9.26 9.44 ### ### 0.7
2019-Feb-21 Thu 9.58 9.74 ### 9.44 ### ### 0.7
2019-Feb-20 Wed ### ### ### 9.58 ### ### 0.7
2019-Feb-19 Tue 9.29 9.5 9.29 9.47 1,300,474 12,217,953 ### ### ###
2019-Feb-18 Mon 9.4 9.47 ### 9.4 ### ### ###
2019-Feb-15 Fri ### 9.4 9.25 9.28 1,121,575 10,458,686 ### ### 0.7
2019-Feb-14 Thu 9.24 9.45 ### ### 80.6 80.6 0.0
2019-Feb-13 Wed ### 9.49 9.23 ### 1,730,848 ### ### ### 0.0
2019-Feb-11 Mon ### ### 8.83 8.87 ### ### ###
2019-Feb-08 Fri ### ### 8.88 ### 23.4 23.4 0.0
2019-Feb-06 Wed ### ### ### ### 1,942,552 0 ### ### 0.0
2019-Feb-05 Tue 8.78 ### 8.75 ### 3,200,721 14,003,154 81.1 81.1 0.0
2019-Feb-04 Mon ### 8.71 8.48 ### 1,378,477 ### 79.2 79.2 0.0
2019-Feb-01 Fri ### 8.7 ### 8.55 ### ### ###
2019-Jan-31 Thu ### 8.79 8.59 8.7 2,620,275 22,770,189 ### ### ###
2019-Jan-30 Wed 8.58 8.775 8.5 8.58 2,741,358 23,678,479 ### ### 0.6
2019-Jan-29 Tue 8.25 ### 8.24 8.4 87.3 87.3 ###
2019-Jan-25 Fri 7.72 8.27 ### ### 3,544,544 14,656,689 ### ### 0.0
2019-Jan-18 Fri 7.75 7.85 ### 7.73 1,463,786 ### ### ### 0.6
2019-Jan-17 Thu 7.41 ### ### ### 5,127,078 0 ### ### 0.0
2019-Jan-11 Fri ### ### 7.49 7.57 751,985 2,816,183 ### ### ###
2019-Jan-10 Thu 7.75 7.86 7.59 ### 1,236,143 ### ### ### 0.0
2019-Jan-09 Wed ### 7.77 ### ### ### ### 0.0
2019-Jan-04 Fri 7.22 7.22 7.025 ### 1,731,351 12,331,547 26.8 26.8 0.0
2019-Jan-03 Thu 7.24 7.43 7.22 7.28 ### ### 0.5
2019-Jan-02 Wed 7.48 7.52 ### 7.22 1,293,227 ### 9.7 9.7 0.5
2018-Dec-28 Fri ### 7.49 ### 7.45 71.8 71.8 0.5
2018-Dec-27 Thu 7.21 7.4 7.21 ### 1,970,550 ### ### ### 0.0
2018-Dec-21 Fri 7.2 ### ### ### 2,513,951 0 ### ### 0.0
2018-Dec-20 Thu ### 7.59 7.25 7.26 2,534,878 ### 28.8 28.8 0.5
2018-Dec-19 Wed ### ### ### 7.47 16.1 16.1 ###
2018-Dec-14 Fri 7.47 7.59 ### 7.46 ### ### 0.5
2018-Dec-13 Thu 7.47 ### 7.46 7.53 2,249,581 ### 76.0 76.0 0.5
2018-Dec-12 Wed 7.56 7.78 7.49 7.53 5,373,382 41,025,771 23.6 23.6 0.5
2018-Dec-11 Tue ### 7.81 ### ### 1,514,145 ### 37.8 37.8 0.0
2018-Dec-10 Mon 7.52 ### 7.475 7.56 ### ### 0.5
2018-Dec-07 Fri ### 7.7 7.57 ### ### ### 0.0
2018-Dec-06 Thu ### 7.72 7.54 ### 1,178,474 8,991,756 75.7 75.7 0.0
2018-Dec-05 Wed 7.82 7.83 7.655 7.77 1,420,025 10,994,543 ### ### 0.6
2018-Dec-04 Tue ### 8.23 ### ### 1,047,278 4,309,548 26.6 26.6 0.0
2018-Dec-03 Mon 8.28 ### ### ### 20.8 20.8 0.0
2018-Nov-30 Fri 7.85 ### 7.84 ### 2,980,453 11,683,375 ### ### 0.0
2018-Nov-29 Thu 7.89 ### 7.77 7.88 4,459,545 ### 35.3 35.3 0.6
2018-Nov-13 Tue 8.48 ### 8.44 8.5 77.5 77.5 0.6
2018-Nov-12 Mon ### 8.73 8.56 ### 858,440 ### ### ### 0.0
2018-Nov-09 Fri ### 8.73 8.55 ### 1,028,428 ### 73.9 73.9 0.0
2018-Nov-08 Thu ### ### 8.75 8.77 15.7 15.7 ###
2018-Nov-07 Wed 8.44 ### 8.4 ### 3,356,078 14,095,527 93.7 93.7 0.0
2018-Nov-06 Tue 8.26 8.52 8.245 8.48 1,266,049 10,612,655 ### ### 0.6
2018-Nov-05 Mon ### 8.44 ### 8.27 1,252,989 ### 83.7 83.7 ###
2018-Nov-02 Fri 8.22 ### ### 8.27 1,915,824 0 70.8 70.8 ###
2018-Nov-01 Thu ### 8.29 ### 8.23 1,807,850 ### ### ### 0.6
2018-Oct-31 Wed ### 8.2 7.88 ### 3,178,051 ### ### ### 0.0
2018-Oct-30 Tue ### ### ### ### 3,701,186 0 ### ### 0.0
2018-Oct-29 Mon ### ### ### 7.75 ### ### ###
2018-Oct-26 Fri ### ### 7.84 ### ### ### 0.0
2018-Oct-25 Thu ### ### ### ### 4,161,071 0 ### ### 0.0
2018-Oct-24 Wed 8.46 ### 8.45 8.5 3,835,478 ### ### ### 0.6
2018-Oct-23 Tue ### ### 8.48 8.54 3,882,672 16,462,529 33.0 33.0 ###
2018-Oct-22 Mon 8.54 8.73 8.52 ### 1,670,454 ### 83.6 83.6 0.0
2018-Oct-19 Fri 8.56 8.625 8.51 ### 1,323,659 11,340,448 ### ### 0.0
2018-Oct-18 Thu ### 8.685 8.53 ### 2,005,756 17,264,544 75.4 75.4 0.0
2018-Oct-17 Wed 8.75 8.87 ### ### 1,712,783 ### 21.0 21.0 0.0
2018-Oct-16 Tue ### 8.76 ### ### 902,329 ### ### ### 0.0
2018-Oct-15 Mon 8.72 8.8 8.585 8.7 ### ### ###
2018-Oct-12 Fri 8.73 ### ### ### 72.1 72.1 0.0
2018-Oct-11 Thu 8.87 8.88 ### 8.7 ### ### ###
2018-Oct-10 Wed 9.4 9.45 ### ### ### ### 0.0
2018-Oct-09 Tue ### ### ### 9.43 1,378,356 0 88.9 88.9 ###
2018-Oct-08 Mon 9.76 9.83 ### 9.41 13.3 13.3 0.7
2018-Oct-05 Fri ### 10.185 9.86 ### ### ### 0.0
2018-Oct-04 Thu ### 10.28 ### ### 3,086,887 ### ### ### 0.0
2018-Oct-03 Wed ### 10.21 ### ### 1,778,822 9,080,886 22.8 22.8 0.0
2018-Oct-02 Tue ### ### ### ### 2,313,489 0 ### ### 0.0
2018-Oct-01 Mon 9.89 ### 9.84 ### ### ### 0.0
2018-Sep-28 Fri ### ### 9.84 ### 71.5 71.5 0.0
2018-Sep-27 Thu ### ### ### 9.84 ### ### 0.7
2018-Sep-26 Wed ### ### ### ### 7.5 7.5 0.0
2018-Sep-25 Tue 9.82 ### 9.77 ### ### ### 0.0
2018-Sep-24 Mon ### ### 9.84 9.85 ### ### ###
2018-Sep-21 Fri ### 10.24 9.84 ### ### ### 0.0
2018-Sep-20 Thu 9.88 ### 9.86 ### 2,741,823 13,517,187 80.7 80.7 0.0
2018-Sep-19 Wed ### 9.87 ### 9.84 3,737,821 18,446,146 ### ### 0.7
2018-Sep-18 Tue ### 9.7 9.51 ### 1,138,745 10,937,645 79.0 79.0 0.0
2018-Sep-17 Mon 9.52 ### 9.45 ### ### ### 0.0
2018-Sep-14 Fri 9.58 9.72 9.55 ### 73.4 73.4 0.0
2018-Sep-13 Thu ### ### ### 9.57 ### ### ###
2018-Sep-12 Wed ### ### 9.29 9.47 2,391,979 11,110,742 ### ### ###
2018-Sep-11 Tue 9.26 ### 9.21 ### 1,405,124 ### 81.5 81.5 0.0
2018-Sep-10 Mon 9.2 9.28 ### ### ### ### 0.0
2018-Sep-07 Fri 9.22 9.29 ### ### 1,903,640 ### ### ### 0.0
2018-Sep-06 Thu ### 9.51 ### 9.41 92.7 92.7 0.7
2018-Sep-05 Wed ### 9.385 ### 9.21 2,978,676 ### 32.2 32.2 0.7
2018-Sep-04 Tue ### 9.43 ### 9.4 ### ### ###
2018-Sep-03 Mon 9.28 ### 8.985 ### 1,569,947 7,052,986 20.1 20.1 0.0
2018-Aug-31 Fri 9.49 9.49 9.27 9.28 ### ### 0.7
2018-Aug-30 Thu ### ### 9.56 ### 2,039,672 ### 11.3 11.3 0.0
2018-Aug-29 Wed 9.89 ### 9.72 ### 1,933,087 ### 73.0 73.0 0.0
2018-Aug-28 Tue 9.51 ### 9.49 9.89 2,604,672 ### ### ### ###
2018-Aug-27 Mon 9.48 ### ### 9.48 67.8 67.8 0.7
2018-Aug-24 Fri ### ### 9.28 9.45 3,387,340 15,717,257 20.3 20.3 0.7
2018-Aug-23 Thu 9.74 ### ### 9.56 1,527,341 0 ### ### 0.7
2018-Aug-22 Wed ### 9.79 9.52 9.58 1,816,088 17,534,329 25.8 25.8 0.7
2018-Aug-21 Tue ### 9.74 9.625 ### ### ### 0.0
2018-Aug-20 Mon 9.41 9.71 9.41 ### 4,115,686 39,345,958 86.6 86.6 0.0
2018-Aug-17 Fri ### 9.755 ### ### 4,622,071 22,544,151 ### ### 0.0
2018-Aug-16 Thu 9.82 ### ### 9.75 ### ### ###
2018-Aug-15 Wed 10.7 10.7 10.49 10.56 1,054,378 ### ### ### 0.8
2018-Aug-14 Tue 10.71 10.89 ### 10.7 1,965,471 10,701,989 ### ### 0.8
2018-Aug-13 Mon ### ### ### 10.71 2,111,357 0 ### ### ###
2018-Aug-10 Fri 11.29 ### 11.175 ### ### ### 0.0
2018-Aug-09 Thu ### 11.52 ### ### 1,902,924 10,960,842 ### ### 0.0
2018-Aug-08 Wed 11.2 ### ### 11.27 1,848,987 0 77.6 77.6 ###
2018-Aug-07 Tue 11.25 11.26 ### ### 1,944,324 10,946,544 ### ### 0.0
2018-Aug-06 Mon 11.45 11.5 ### 11.22 945,328 ### 17.6 17.6 ###
2018-Aug-03 Fri 11.41 11.43 ### 11.25 1,840,924 10,520,880 ### ### ###
2018-Aug-02 Thu 11.49 11.52 ### ### 28.4 28.4 0.0
2018-Aug-01 Wed ### 11.82 11.54 ### ### ### 0.0
2018-Jul-31 Tue 11.29 11.51 ### 11.45 2,101,479 ### ### ### 0.8
2018-Jul-30 Mon ### ### 11.245 ### ### ### 0.0
2018-Jul-27 Fri ### ### ### 11.43 ### ### ###
2018-Jul-26 Thu 11.57 11.58 ### 11.42 21.2 21.2 0.8
2018-Jul-25 Wed 11.55 11.59 ### 11.49 3,796,951 ### ### ### ###
2018-Jul-24 Tue ### 11.44 ### 11.29 ### ### ###
2018-Jul-23 Mon 11.21 11.25 ### ### 1,093,575 6,151,359 30.5 30.5 0.0
2018-Jul-20 Fri 11.48 11.48 11.255 11.29 ### ### ###
2018-Jul-19 Thu 11.29 ### 11.275 11.54 1,552,544 ### ### ### 0.8
2018-Jul-18 Wed 11.42 11.56 ### 11.24 1,632,645 9,436,688 18.1 18.1 0.8
2018-Jul-17 Tue 11.44 ### 11.275 ### ### ### 0.0
2018-Jul-16 Mon 11.71 11.84 11.57 11.71 ### ### ###
2018-Jul-13 Fri 11.74 ### 11.7 11.84 79.3 79.3 0.8
2018-Jul-12 Thu 11.5 11.71 ### 11.7 ### ### 0.8
2018-Jul-11 Wed ### 11.7 11.48 11.53 1,459,025 ### 29.9 29.9 ###
2018-Jul-10 Tue 11.51 11.77 11.51 ### 82.9 82.9 0.0
2018-Jul-09 Mon 11.25 11.575 ### 11.49 ### ### ###
2018-Jul-06 Fri 11.22 ### ### 11.25 ### ### ###
2018-Jul-05 Thu 11.21 ### ### ### 1,736,040 0 ### ### 0.0
2018-Jul-04 Wed ### ### ### ### 2,682,274 0 ### ### 0.0
2018-Jul-03 Tue ### ### ### 10.72 2,824,349 0 10.1 10.1 0.8
2018-Jul-02 Mon 11.21 11.44 ### ### 1,605,776 ### ### ### 0.0
2018-Jun-29 Fri 11.27 ### ### ### ### ### 0.0
2018-Jun-28 Thu 11.24 ### ### ### 1,747,074 0 27.1 27.1 0.0
2018-Jun-27 Wed 11.27 ### ### 11.24 1,471,544 0 ### ### 0.8
2018-Jun-26 Tue ### ### ### ### 1,291,786 0 35.7 35.7 0.0
2018-Jun-25 Mon 11.45 11.7 11.44 11.47 ### ### ###
2018-Jun-22 Fri 11.55 ### 11.28 11.46 ### ### 0.8
2018-Jun-21 Thu ### ### ### ### 12.1 12.1 0.0
2018-Jun-20 Wed 11.55 11.8 11.43 11.7 ### ### 0.8
2018-Jun-19 Tue ### 11.79 ### ### 1,600,747 ### ### ### 0.0
2018-Jun-18 Mon 11.48 11.54 11.285 11.49 74.3 74.3 ###
2018-Jun-15 Fri ### 11.74 ### ### 1,522,850 8,939,129 ### ### 0.0
2018-Jun-14 Thu ### 11.54 ### 11.42 ### ### 0.8
2018-Jun-13 Wed 11.42 11.47 ### ### 1,940,652 ### ### ### 0.0
2018-Jun-12 Tue ### ### 11.48 11.56 1,342,621 7,706,644 32.1 32.1 0.8
2018-Jun-08 Fri 11.76 11.89 11.655 11.74 36.0 36.0 0.8
2018-Jun-07 Thu ### 11.87 ### 11.87 1,237,287 ### 88.8 88.8 0.8
2018-Jun-06 Wed ### ### 11.27 ### 2,562,770 ### ### ### 0.0
2018-Jun-05 Tue 11.21 ### ### ### 81.6 81.6 0.0
2018-Jun-04 Mon ### ### 11.25 ### ### ### 0.0
2018-Jun-01 Fri ### ### ### 11.21 917,285 0 ### ### ###
2018-May-31 Thu ### 11.23 ### 11.2 76.6 76.6 0.8
2018-May-30 Wed 10.8 ### 10.75 ### ### ### 0.0
2018-May-29 Tue ### ### ### ### 1,167,971 0 ### ### 0.0
2018-May-28 Mon ### ### ### ### 13.3 13.3 0.0
2018-May-25 Fri 11.4 11.47 ### ### ### ### 0.0
2018-May-24 Thu 11.59 ### ### 11.45 1,227,781 0 ### ### 0.8
2018-May-23 Wed 11.78 ### 11.58 ### 23.2 23.2 0.0
2018-May-22 Tue ### ### 11.73 11.77 29.1 29.1 ###
2018-May-21 Mon ### ### 11.8 ### 77.5 77.5 0.0
2018-May-18 Fri ### ### 11.84 11.88 ### ### 0.8
2018-May-17 Thu 11.79 12.025 11.79 ### 83.5 83.5 0.0
2018-May-16 Wed ### ### ### 11.73 1,917,651 0 ### ### 0.8
2018-May-15 Tue 11.79 11.85 11.42 11.46 16.8 16.8 0.8
2018-May-14 Mon ### 12.2 11.72 11.72 13.0 13.0 0.8
2018-May-11 Fri ### ### 11.86 ### 79.5 79.5 0.0
2018-May-10 Thu ### 11.8 11.58 11.76 79.8 79.8 0.8
2018-May-09 Wed 11.49 11.555 11.4 11.54 74.0 74.0 0.8
2018-May-08 Tue 11.75 11.79 ### ### 2,451,223 14,449,959 ### ### 0.0
2018-May-07 Mon ### 11.75 ### ### ### ### 0.0
2018-May-04 Fri 11.58 ### 11.43 11.5 ### ### ###
2018-May-03 Thu 11.55 ### ### 11.5 3,609,385 0 31.0 31.0 ###
2018-May-02 Wed 11.75 11.76 11.44 11.51 1,818,226 21,091,421 19.3 19.3 0.8
2018-May-01 Tue 11.73 11.78 11.645 ### 34.1 34.1 0.0
2018-Apr-30 Mon ### ### 11.54 11.75 ### ### ###
2018-Apr-27 Fri ### ### ### ### 88.0 88.0 0.0
2018-Apr-26 Thu 11.58 11.71 ### 11.54 2,122,380 ### 33.4 33.4 0.8
2018-Apr-24 Tue 11.89 ### 11.54 ### ### ### 0.0
2018-Apr-23 Mon 11.78 ### 11.75 11.86 80.4 80.4 0.8
2018-Apr-20 Fri ### 11.7 11.5 ### 34.8 34.8 0.0
2018-Apr-19 Thu 11.73 11.87 ### ### 1,013,976 6,017,947 ### ### 0.0
2018-Apr-18 Wed ### 11.73 11.58 ### 991,046 11,550,641 ### ### 0.0
2018-Apr-17 Tue 11.42 ### 11.4 11.49 ### ### ###
2018-Apr-16 Mon ### 11.45 ### 11.41 1,987,625 11,379,153 73.6 73.6 ###
2018-Apr-13 Fri ### ### ### 11.27 2,435,177 0 84.2 84.2 ###
2018-Apr-12 Thu ### 10.87 ### 10.82 86.7 86.7 0.8
2018-Apr-11 Wed 10.48 10.76 10.48 ### 2,446,278 25,979,472 ### ### 0.0
2018-Apr-10 Tue 10.51 10.645 10.485 10.54 66.6 66.6 0.8
2018-Apr-09 Mon 10.54 10.78 10.455 ### ### ### 0.0
2018-Apr-06 Fri ### ### ### 10.57 86.2 86.2 0.8
2018-Apr-05 Thu ### 10.81 ### 10.4 15.3 15.3 0.7
2018-Apr-04 Wed 10.53 ### 10.47 ### ### ### 0.0
2018-Apr-03 Tue ### 10.75 ### ### ### ### 0.0
2018-Mar-29 Thu 10.53 10.625 ### 10.56 73.1 73.1 0.8
2018-Mar-28 Wed 10.56 10.82 10.5 10.77 1,776,249 ### 88.4 88.4 ###
2018-Mar-27 Tue ### 10.855 10.54 10.71 ### ### ###
2018-Mar-26 Mon ### ### ### 10.75 2,709,348 0 ### ### 0.8
2018-Mar-23 Fri 10.84 ### 10.54 10.83 2,230,726 11,755,926 ### ### ###
2018-Mar-22 Thu ### ### ### 11.25 84.0 84.0 ###
2018-Mar-21 Wed ### 11.2 ### ### 1,550,553 ### ### ### 0.0
2018-Mar-20 Tue ### ### 10.83 ### 2,657,580 ### ### ### 0.0
2018-Mar-19 Mon ### ### ### ### ### ### 0.0
2018-Mar-16 Fri ### ### ### ### 73.9 73.9 0.0
2018-Mar-15 Thu ### ### 10.77 10.83 3,541,423 ### ### ### ###
2018-Mar-14 Wed 10.8 ### 10.76 10.89 2,935,878 15,795,023 ### ### 0.8
2018-Mar-13 Tue ### ### 10.74 10.84 35.2 35.2 0.8
2018-Mar-12 Mon 10.86 ### 10.73 ### 3,586,222 19,240,081 76.9 76.9 0.0
2018-Mar-09 Fri ### ### 10.57 ### 4.4 4.4 0.0
2018-Mar-08 Thu ### 11.375 ### ### 89.0 89.0 0.0
2018-Mar-07 Wed ### ### 10.83 10.89 38.3 38.3 0.8
2018-Mar-06 Tue ### ### ### ### 3,382,381 0 ### ### 0.0
2018-Mar-05 Mon 10.4 10.55 10.4 10.51 ### ### ###
2018-Mar-02 Fri 10.53 10.59 ### 10.41 ### ### ###
2018-Mar-01 Thu ### 10.7 ### 10.52 85.8 85.8 ###
2018-Feb-28 Wed 10.7 10.79 ### ### ### ### 0.0
2018-Feb-27 Tue 10.46 10.83 ### 10.55 ### ### ###
2018-Feb-26 Mon ### 10.245 9.87 ### 1,516,353 15,250,720 82.9 82.9 0.0
2018-Feb-23 Fri 9.75 9.84 9.7 9.81 846,777 ### 70.3 70.3 ###
2018-Feb-22 Thu 9.59 ### 9.46 ### 703,458 3,327,356 ### ### 0.0
2018-Feb-21 Wed ### 9.72 ### ### ### ### 0.0
2018-Feb-20 Tue 9.71 9.76 ### ### 33.0 33.0 0.0
2018-Feb-19 Mon ### ### 9.54 9.74 662,976 ### 70.2 70.2 0.7
2018-Feb-16 Fri 9.8 9.83 9.555 ### 1,193,242 ### ### ### 0.0
2018-Feb-15 Thu 9.84 9.88 9.685 9.77 1,106,087 ### ### ### 0.7
2018-Feb-14 Wed 9.55 ### ### ### 82.5 82.5 0.0
2018-Feb-13 Tue 9.57 ### ### ### 69.7 69.7 0.0
2018-Feb-12 Mon 9.5 ### ### 9.56 859,854 0 79.7 79.7 0.7
2018-Feb-09 Fri 9.25 9.585 ### 9.54 82.2 82.2 ###
2018-Feb-08 Thu 9.41 9.59 ### 9.53 ### ### ###
2018-Feb-07 Wed ### ### ### ### 2,112,186 0 9.9 9.9 0.0
2018-Feb-06 Tue 9.73 9.85 ### 9.73 2,974,344 14,648,644 81.7 81.7 ###
2018-Feb-05 Mon ### 10.21 ### ### ### ### 0.0
2018-Feb-02 Fri 10.48 10.52 ### 10.41 950,450 ### ### ### ###
2018-Feb-01 Thu 10.2 10.52 ### 10.43 83.3 83.3 0.7
2018-Jan-31 Wed ### ### ### ### 84.8 84.8 0.0
2018-Jan-30 Tue 10.24 ### ### ### ### ### 0.0
2018-Jan-29 Mon 9.75 ### ### ### ### ### 0.0
2018-Jan-25 Thu ### 9.73 9.58 9.7 ### ### 0.7
2018-Jan-24 Wed ### 9.86 9.58 9.81 2,427,288 ### ### ### ###
2018-Jan-23 Tue 9.51 9.76 9.41 9.7 ### ### 0.7
2018-Jan-22 Mon ### ### 9.48 9.54 32.8 32.8 ###
2018-Jan-19 Fri 9.71 9.83 9.585 ### 767,647 ### 35.8 35.8 0.0
2018-Jan-18 Thu ### ### 9.71 9.79 1,090,282 ### ### ### ###
2018-Jan-17 Wed 9.88 ### 9.75 ### 75.0 75.0 0.0
2018-Jan-16 Tue ### 10.125 9.89 ### 666,624 ### ### ### 0.0
2018-Jan-15 Mon ### ### 9.87 ### 1,314,188 ### ### ### 0.0
2018-Jan-12 Fri 9.89 ### 9.89 ### 2,417,556 ### ### ### 0.0
2018-Jan-11 Thu 9.87 ### 9.76 9.85 40.5 40.5 ###
2018-Jan-02 Tue ### 10.21 ### 10.21 660,328 3,370,974 ### ### ###
2017-Dec-29 Fri 10.22 10.29 ### ### 625,779 ### ### ### 0.0
2017-Dec-28 Thu ### 10.21 ### ### 471,040 2,404,659 ### ### 0.0
2017-Dec-27 Wed ### ### ### ### 443,843 0 ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 71.3 71.3 0.0
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed ### ### ### ### 65.4 65.4 0.0
2017-Dec-19 Tue 9.71 ### 9.7 ### 2,098,043 ### 89.4 89.4 0.0
2017-Dec-18 Mon ### 9.71 ### ### 542,576 ### ### ### 0.0
2017-Dec-15 Fri 9.58 ### 9.52 9.56 ### ### 0.7
2017-Dec-08 Fri 9.23 9.26 ### 9.23 848,040 3,926,425 65.8 65.8 ###
2017-Dec-07 Thu ### 9.21 ### 9.2 65.9 65.9 0.7
2017-Dec-06 Wed 9.24 9.24 ### 9.21 2,039,229 ### ### ### 0.7
2017-Dec-05 Tue ### ### ### ### 1,378,653 0 83.4 83.4 0.0
2017-Dec-04 Mon ### ### ### ### 1,125,674 0 ### ### 0.0
2017-Dec-01 Fri ### ### 9.24 9.28 768,849 3,552,082 ### ### 0.7
2017-Nov-30 Thu 9.48 9.5 9.24 9.28 19.9 19.9 0.7
2017-Nov-29 Wed 9.47 ### 9.42 9.5 69.3 69.3 0.7
2017-Nov-28 Tue 9.27 9.45 9.26 9.4 ### ### ###
2017-Nov-27 Mon 9.4 9.49 9.26 ### 1,577,843 14,792,278 ### ### 0.0
2017-Nov-24 Fri ### 9.4 ### ### 33.2 33.2 0.0
2017-Nov-23 Thu ### 9.42 ### ### 1,597,642 ### 74.1 74.1 0.0
2017-Nov-22 Wed ### ### ### 9.25 1,549,088 0 ### ### ###
2017-Nov-21 Tue ### 9.085 ### ### ### ### 0.0
2017-Nov-20 Mon 9 ### ### ### ### ### 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu 9.2 ### ### 9.25 71.1 71.1 ###
2017-Nov-15 Wed 9.45 9.47 9.27 9.29 ### ### ###
2017-Nov-14 Tue 9.71 ### ### 9.71 ### ### ###
2017-Nov-13 Mon 9.51 9.585 9.48 9.55 ### ### 0.7
2017-Nov-10 Fri 9.75 9.75 9.51 9.57 1,102,371 ### 20.4 20.4 ###
2017-Nov-09 Thu ### 9.87 9.655 9.76 ### ### 0.7
2017-Nov-08 Wed 9.53 ### 9.5 ### 78.0 78.0 0.0
2017-Nov-07 Tue ### ### 9.58 ### 982,126 4,704,383 64.8 64.8 0.0
2017-Nov-06 Mon 9.44 9.585 9.43 9.52 1,048,388 9,967,548 ### ### ###
2017-Nov-03 Fri ### 9.44 ### 9.42 ### ### 0.7
2017-Nov-02 Thu 9.29 9.4 9.27 ### 1,449,123 ### 73.8 73.8 0.0
2017-Nov-01 Wed 9.27 9.43 9.26 9.27 64.7 64.7 0.7
2017-Oct-31 Tue 9.5 9.55 ### ### 2,031,141 ### 24.1 24.1 0.0
2017-Oct-30 Mon ### ### 9.57 ### 856,141 ### ### ### 0.0
2017-Oct-27 Fri ### ### 9.55 ### 1,625,325 7,760,926 ### ### 0.0
2017-Oct-26 Thu ### ### 9.58 ### 1,478,571 7,082,355 70.0 70.0 0.0
2017-Oct-25 Wed ### 9.8 ### 9.7 1,296,245 ### ### ### 0.7
2017-Oct-24 Tue 9.57 ### 9.5 ### ### ### 0.0
2017-Oct-23 Mon 9.52 ### 9.52 9.58 79.7 79.7 0.7
2017-Oct-20 Fri 9.54 9.74 9.54 ### ### ### 0.0
2017-Oct-19 Thu ### ### 9.56 9.59 1,679,853 ### 30.1 30.1 0.7
2017-Oct-18 Wed ### ### ### 9.71 1,168,758 0 19.1 19.1 ###
2017-Oct-17 Tue ### ### 9.85 9.85 1,304,347 ### 28.6 28.6 ###
2017-Oct-16 Mon ### ### 9.845 9.87 32.7 32.7 ###
2017-Oct-13 Fri 9.7 ### 9.7 9.86 ### ### 0.7
2017-Oct-12 Thu ### 9.75 9.58 9.72 767,741 ### ### ### 0.7
2017-Oct-11 Wed 9.46 ### 9.455 9.57 811,276 ### 76.3 76.3 ###
2017-Oct-10 Tue 9.5 9.55 ### 9.51 ### ### ###
2017-Oct-09 Mon ### 9.71 9.52 9.54 2,435,574 23,418,044 24.5 24.5 ###
2017-Oct-06 Fri ### ### 9.52 ### 1,214,575 5,781,377 ### ### 0.0
2017-Oct-05 Thu 9.44 9.7 9.44 ### 83.8 83.8 0.0
2017-Oct-04 Wed 9.54 ### 9.46 9.5 1,125,229 ### 32.6 32.6 0.7
2017-Oct-03 Tue 9.59 9.74 9.59 ### 1,677,556 16,213,578 ### ### 0.0
2017-Oct-02 Mon 9.51 ### ### ### 1,342,870 0 81.0 81.0 0.0
2017-Sep-29 Fri ### 9.51 9.22 9.5 ### ### 0.7
2017-Sep-28 Thu 9.43 9.45 ### ### 1,092,584 5,162,459 ### ### 0.0
2017-Sep-27 Wed 9.29 9.41 9.22 9.4 1,006,777 9,378,127 ### ### ###
2017-Sep-26 Tue ### 9.42 9.27 ### 1,396,875 ### ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 89.0 89.0 0.0
2017-Sep-22 Fri ### 9.155 ### ### 85.1 85.1 0.0
2017-Sep-21 Thu ### ### 8.83 ### 26.3 26.3 0.0
2017-Sep-20 Wed ### ### ### ### 1,800,742 0 ### ### 0.0
2017-Sep-19 Tue ### ### 9.21 9.21 22.8 22.8 0.7
2017-Sep-18 Mon ### ### ### 9.24 2,719,684 0 22.2 22.2 ###
2017-Sep-15 Fri ### ### 9.2 9.25 2,014,943 ### 24.6 24.6 ###
2017-Sep-14 Thu 9.43 9.47 ### 9.43 2,326,723 ### 71.7 71.7 ###
2017-Sep-13 Wed 9.54 ### 9.5 9.58 ### ### 0.7
2017-Sep-12 Tue 9.8 ### ### 9.7 23.7 23.7 0.7
2017-Sep-11 Mon ### ### 9.42 9.57 1,326,340 ### ### ### ###
2017-Sep-08 Fri ### ### 9.49 ### 35.3 35.3 0.0
2017-Sep-07 Thu 9.52 9.72 9.52 9.7 85.1 85.1 0.7
2017-Sep-06 Wed ### ### ### ### 86.9 86.9 0.0
2017-Sep-05 Tue 9.21 9.23 ### ### 34.4 34.4 0.0
2017-Sep-04 Mon 9.29 9.46 9.23 9.24 1,252,182 11,701,640 33.2 33.2 ###
2017-Sep-01 Fri 9.43 9.55 9.24 ### 22.3 22.3 0.0
2017-Aug-31 Thu 9.52 ### 9.45 9.47 1,861,184 ### 23.4 23.4 ###
2017-Aug-30 Wed ### 9.74 9.44 9.45 1,837,774 17,624,252 14.3 14.3 0.7
2017-Aug-29 Tue 9.56 9.78 9.56 ### 1,380,928 13,353,573 ### ### 0.0
2017-Aug-28 Mon 9.74 9.78 ### ### 29.4 29.4 0.0
2017-Aug-25 Fri 9.55 9.72 9.44 ### 2,228,128 ### ### ### 0.0
2017-Aug-24 Thu 9.4 9.58 ### 9.54 2,553,459 ### ### ### ###
2017-Aug-23 Wed 9.53 9.59 9.43 9.47 2,648,850 ### ### ### ###
2017-Aug-22 Tue ### 9.575 ### 9.49 2,479,751 ### 79.2 79.2 0.7
2017-Aug-21 Mon 9.29 ### 9.25 ### 1,480,656 ### 79.7 79.7 0.0
2017-Aug-18 Fri 9.2 9.27 ### 9.26 70.1 70.1 ###
2017-Aug-17 Thu 9.4 9.5 ### ### 24.0 24.0 0.0
2017-Aug-16 Wed 9.45 9.56 9.23 ### ### ### 0.0
2017-Aug-15 Tue ### ### ### 9.25 24.5 24.5 ###
2017-Aug-14 Mon 9.23 ### ### 9.26 1,367,051 0 ### ### ###
2017-Aug-11 Fri 9.2 9.22 ### ### 2,708,681 ### 21.4 21.4 0.0
2017-Aug-10 Thu ### 9.49 ### ### 79.4 79.4 0.0
2017-Aug-09 Wed ### 9.375 ### ### 1,813,923 ### ### ### 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon ### 9.27 ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 1,371,075 0 21.2 21.2 0.0
2017-Aug-03 Thu ### ### ### ### 87.1 87.1 0.0
2017-Aug-02 Wed ### ### ### ### 2,228,081 0 17.8 17.8 0.0
2017-Aug-01 Tue ### ### ### ### 2,131,375 0 67.4 67.4 0.0
2017-Jul-31 Mon ### ### ### ### 1,330,748 0 81.6 81.6 0.0
2017-Jul-28 Fri ### ### 8.89 ### 1,825,472 8,114,223 42.1 42.1 0.0
2017-Jul-27 Thu ### 9.21 ### ### 2,001,175 ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 16.7 16.7 0.0
2017-Jul-25 Tue ### 9.58 ### ### 2,655,429 ### 13.7 13.7 0.0
2017-Jul-24 Mon ### ### ### ### ### ### 0.0
2017-Jul-21 Fri ### 9.22 ### ### 73.8 73.8 0.0
2017-Jul-20 Thu ### 9.29 ### ### ### ### 0.0
2017-Jul-19 Wed 9.2 9.23 ### ### 2,173,555 10,030,956 ### ### 0.0
2017-Jul-18 Tue ### ### ### ### 18.8 18.8 0.0
2017-Jul-17 Mon ### ### ### ### 87.2 87.2 0.0
2017-Jul-14 Fri ### 9.23 ### ### 68.6 68.6 0.0
2017-Jul-13 Thu ### 9.2 ### ### 1,883,243 ### ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 1,494,078 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### ### ### ### 0.0
2017-Jul-10 Mon 8.88 ### 8.84 ### 3,155,373 13,946,748 87.8 87.8 0.0
2017-Jul-07 Fri 8.79 ### 8.77 8.8 ### ### 0.6
2017-Jul-06 Thu ### ### 8.85 ### 30.8 30.8 0.0
2017-Jul-05 Wed 8.73 ### 8.73 ### ### ### 0.0
2017-Jul-04 Tue 8.75 ### 8.73 8.78 1,611,080 ### 66.1 66.1 0.6
2017-Jul-03 Mon 8.46 8.78 ### 8.7 3,057,453 ### ### ### ###
2017-Jun-30 Fri ### 8.74 8.545 ### ### ### 0.0
2017-Jun-29 Thu ### 9 8.79 8.8 17.8 17.8 0.6
2017-Jun-28 Wed ### ### ### 8.83 3,939,572 0 ### ### ###
2017-Jun-27 Tue 8.52 8.77 8.47 8.71 6,728,772 ### ### ### 0.6
2017-Jun-26 Mon 8.44 8.56 8.41 8.56 2,279,249 19,339,427 ### ### ###
2017-Jun-23 Fri ### 8.59 ### 8.47 ### ### ###
2017-Jun-22 Thu ### 8.2 8 ### 4,186,620 33,911,622 68.9 68.9 0.0
2017-Jun-21 Wed ### ### ### ### 3,903,042 0 ### ### 0.0
2017-Jun-20 Tue 8.27 8.44 8.21 ### 2,817,851 ### 74.6 74.6 0.0
2017-Jun-19 Mon 8.26 ### 8.25 8.28 2,012,624 8,302,074 71.9 71.9 ###
2017-Jun-16 Fri 8.2 ### ### 8.26 2,420,082 0 ### ### 0.6
2017-Jun-15 Thu ### ### 8.2 8.25 ### ### ###
2017-Jun-14 Wed 8.57 ### ### 8.52 3,744,282 0 ### ### 0.6
2017-Jun-13 Tue 8.59 8.72 8.49 ### 3,151,756 ### 76.5 76.5 0.0
2017-Jun-09 Fri ### ### ### 8.53 4,806,129 0 86.3 86.3 ###
2017-Jun-08 Thu 8.55 ### 8.4 8.48 4,054,950 ### 24.6 24.6 0.6
2017-Jun-07 Wed 8.72 8.75 8.59 ### 6,022,274 ### ### ### 0.0
2017-Jun-06 Tue ### ### 8.71 8.79 ### ### 0.6
2017-Jun-05 Mon ### ### 8.79 ### 3,268,459 14,364,877 ### ### 0.0
2017-Jun-02 Fri ### ### 8.88 ### 2,593,445 ### ### ### 0.0
2017-Jun-01 Thu ### ### 8.87 ### 2,769,881 12,284,422 15.0 15.0 0.0
2017-May-31 Wed ### 9.23 ### ### 75.1 75.1 0.0
2017-May-30 Tue ### ### ### ### 2,055,882 0 17.9 17.9 0.0
2017-May-29 Mon 9.21 ### ### 9.21 1,571,958 0 ### ### 0.7
2017-May-26 Fri 9.2 ### ### ### ### ### 0.0
2017-May-25 Thu ### 9.27 ### 9.23 3,666,059 16,992,183 ### ### ###
2017-May-24 Wed ### 9.21 ### ### 6,862,254 31,600,679 ### ### 0.0
2017-May-23 Tue 8.74 8.785 8.48 8.58 2,774,255 23,948,756 16.2 16.2 0.6
2017-May-22 Mon 8.4 8.73 8.4 ### ### ### 0.0
2017-May-19 Fri ### 8.53 ### ### ### ### 0.0
2017-May-18 Thu ### 8.355 ### 8.29 3,309,157 ### ### ### 0.6
2017-May-17 Wed ### 8.52 8.28 ### 2,825,359 ### 38.4 38.4 0.0
2017-May-16 Tue 8.55 ### ### ### ### ### 0.0
2017-May-15 Mon 8.5 8.555 8.41 8.49 2,813,253 ### 38.2 38.2 ###
2017-May-12 Fri 8.2 8.51 ### 8.43 ### ### 0.6
2017-May-11 Thu ### 8.29 ### ### 1,768,775 7,331,572 ### ### 0.0
2017-May-10 Wed ### 8.085 7.86 ### ### ### 0.0
2017-May-09 Tue 7.8 7.955 7.8 ### 3,174,889 25,010,188 84.8 84.8 0.0
2017-May-08 Mon ### ### 7.59 7.8 21.1 21.1 0.6
2017-May-05 Fri ### 8.21 ### 7.84 5,252,829 ### 14.1 14.1 0.6
2017-May-04 Thu 8.25 ### ### 8.24 2,095,486 0 33.4 33.4 0.6
2017-May-03 Wed 8.4 8.45 8.29 ### 27.8 27.8 0.0
2017-May-02 Tue 8.27 ### 8.27 ### 2,252,650 ### ### ### 0.0
2017-May-01 Mon 8.5 8.57 ### 8.4 26.3 26.3 ###
2017-Apr-28 Fri 8.46 8.5 8.21 8.4 4,025,126 33,629,927 ### ### ###
2017-Apr-27 Thu 8.59 ### 8.51 8.52 2,483,949 ### ### ### 0.6
2017-Apr-26 Wed ### 9 8.5 8.54 9.1 9.1 ###
2017-Apr-24 Mon ### ### ### 8.87 ### ### ###
2017-Apr-21 Fri ### 8.71 ### 8.55 7,083,323 30,847,871 90.3 90.3 ###
2017-Apr-20 Thu 8 ### 8 ### 86.4 86.4 0.0
2017-Apr-19 Wed ### 7.42 7.26 ### 1,934,321 ### ### ### 0.0
2017-Apr-18 Tue 7.4 7.45 ### 7.42 83.0 83.0 0.5
2017-Apr-13 Thu ### ### 7.4 7.44 15.8 15.8 ###
2017-Apr-12 Wed ### ### ### 7.71 83.4 83.4 ###
2017-Apr-11 Tue 7.59 ### 7.57 ### 1,890,850 ### 71.2 71.2 0.0
2017-Apr-10 Mon ### 7.7 7.55 ### ### ### 0.0
2017-Apr-07 Fri 7.55 ### 7.525 ### 1,696,884 6,384,526 80.3 80.3 0.0
2017-Apr-06 Thu 7.5 7.58 7.485 7.55 ### ### ###
2017-Apr-05 Wed ### ### 7.53 7.55 26.2 26.2 ###
2017-Apr-04 Tue 7.48 ### 7.47 ### 1,104,578 ### 85.2 85.2 0.0
2017-Apr-03 Mon 7.55 ### 7.5 7.53 ### ### 0.5
2017-Mar-31 Fri 7.48 ### 7.45 ### 3,776,225 ### 83.5 83.5 0.0
2017-Mar-30 Thu 7.41 7.54 ### 7.44 74.5 74.5 ###
2017-Mar-29 Wed 7.27 ### 7.22 ### ### ### 0.0
2017-Mar-28 Tue ### 7.27 ### 7.25 4,040,351 14,686,675 90.3 90.3 0.5
2017-Mar-27 Mon ### ### 6.88 7 3,274,776 11,265,229 ### ### 0.5
2017-Mar-24 Fri ### ### ### ### 1,870,742 0 ### ### 0.0
2017-Mar-23 Thu ### ### 6.89 7 1,468,874 5,060,270 80.8 80.8 0.5
2017-Mar-22 Wed ### ### 6.89 6.89 ### ### 0.5
2017-Mar-21 Tue ### ### ### ### 1,258,483 0 67.2 67.2 0.0
2017-Mar-20 Mon ### ### ### ### 1,675,859 0 90.7 90.7 0.0
2017-Mar-17 Fri ### ### 6.88 ### 27.1 27.1 0.0
2017-Mar-16 Thu 6.82 ### 6.78 7 4,207,371 14,262,987 85.9 85.9 0.5
2017-Mar-15 Wed 6.51 ### 6.51 ### 3,364,279 10,950,728 ### ### 0.0
2017-Mar-14 Tue ### ### 6.59 ### 77.2 77.2 0.0
2017-Mar-13 Mon ### ### 6.5 6.56 ### ### 0.5
2017-Mar-10 Fri 6.8 6.8 ### ### 1,912,557 ### 15.8 15.8 0.0
2017-Mar-09 Thu 6.86 6.89 6.7 6.77 2,781,246 ### 23.7 23.7 ###
2017-Mar-08 Wed ### ### 6.85 ### 31.3 31.3 0.0
2017-Mar-07 Tue 7 ### ### 7 ### ### 0.5
2017-Mar-06 Mon ### ### ### ### 3,031,722 0 76.3 76.3 0.0
2017-Mar-03 Fri ### ### 6.83 ### 83.7 83.7 0.0
2017-Mar-02 Thu 6.8 6.955 6.8 ### 82.6 82.6 0.0
2017-Mar-01 Wed ### 6.74 6.59 6.71 ### ### ###
2017-Feb-28 Tue 6.8 6.82 6.74 6.78 38.7 38.7 0.5
2017-Feb-27 Mon 6.83 6.86 6.77 6.82 3,351,847 ### ### ### 0.5
2017-Feb-24 Fri ### ### 6.72 ### 2,443,871 ### ### ### 0.0
2017-Feb-23 Thu 6.85 ### 6.59 ### 85.5 85.5 0.0
2017-Feb-22 Wed ### 7.22 7.055 ### 27.3 27.3 0.0
2017-Feb-21 Tue ### ### ### ### 1,644,455 0 22.3 22.3 0.0
2017-Feb-20 Mon ### 7.21 7 ### 22.3 22.3 0.0
2017-Feb-17 Fri ### ### ### ### 3,864,023 0 72.4 72.4 0.0
2017-Feb-16 Thu 7.24 7.24 ### ### 26.4 26.4 0.0
2017-Feb-15 Wed ### 7.24 ### ### ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 3,673,758 0 ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 77.3 77.3 0.0
2017-Feb-10 Fri ### ### ### ### 1,646,928 0 15.7 15.7 0.0
2017-Feb-09 Thu ### ### ### ### 1,089,221 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### 7 29.2 29.2 0.5
2017-Feb-07 Tue 6.85 ### 6.85 ### 91.6 91.6 0.0
2017-Feb-06 Mon ### ### 6.88 6.89 ### ### 0.5
2017-Feb-03 Fri ### ### ### 7 17.1 17.1 0.5
2017-Feb-02 Thu 7.22 ### 7.21 7.28 78.4 78.4 0.5
2017-Feb-01 Wed 7.44 7.5 ### 7.21 13.0 13.0 ###
2017-Jan-31 Tue 7.46 7.7 7.22 7.54 4,150,978 ### ### ### 0.5
2017-Jan-30 Mon 7.84 7.88 7.72 7.78 ### ### 0.6
2017-Jan-27 Fri 7.87 ### 7.74 7.88 65.6 65.6 0.6
2017-Jan-25 Wed ### ### 7.86 ### 1,991,053 ### ### ### 0.0
2017-Jan-24 Tue 7.76 ### 7.72 ### 2,298,624 8,872,688 84.7 84.7 0.0
2017-Jan-23 Mon 7.74 7.77 7.53 7.74 1,634,142 12,501,186 ### ### 0.6
2017-Jan-20 Fri ### 7.77 ### 7.7 1,458,154 5,664,928 75.4 75.4 0.6
2017-Jan-19 Thu 7.77 7.81 7.75 7.79 ### ### ###
2017-Jan-18 Wed 7.74 7.785 ### 7.74 ### ### 0.6
2017-Jan-17 Tue 7.7 ### 7.7 7.73 2,148,874 ### ### ### 0.6
2017-Jan-16 Mon 7.5 7.71 7.445 ### 87.2 87.2 0.0
2017-Jan-13 Fri 7.7 7.75 7.47 7.53 3,130,577 ### ### ### 0.5
2017-Jan-12 Thu 7.78 7.82 ### ### 1,401,624 5,480,349 21.6 21.6 0.0
2017-Jan-11 Wed ### 7.74 ### ### 80.3 80.3 0.0
2017-Jan-10 Tue ### ### 7.48 7.51 ### ### ###
2017-Jan-09 Mon 7.58 7.7 7.49 ### ### ### 0.0
2017-Jan-06 Fri 7.47 7.56 7.44 7.5 74.8 74.8 0.5
2017-Jan-05 Thu ### 7.57 ### 7.47 1,922,727 7,277,521 83.0 83.0 ###
2017-Jan-04 Wed 7.43 7.48 ### 7.42 ### ### 0.5
2017-Jan-03 Tue ### ### 7.21 7.41 1,273,322 4,590,325 80.4 80.4 ###
2016-Dec-30 Fri ### ### 7.27 7.27 898,545 ### 16.8 16.8 ###
2016-Dec-29 Thu ### 7.28 ### 7.27 941,025 ### ### ### ###
2016-Dec-28 Wed ### ### ### ### 864,256 0 73.5 73.5 0.0
2016-Dec-23 Fri 7 ### ### ### 1,126,152 0 78.6 78.6 0.0
2016-Dec-22 Thu ### ### ### ### 1,562,858 0 29.8 29.8 0.0
2016-Dec-21 Wed 6.82 ### 6.8 ### 1,926,586 ### 93.1 93.1 0.0
2016-Dec-20 Tue 6.8 6.875 6.72 6.76 ### ### 0.5
2016-Dec-19 Mon 6.78 ### ### 6.84 ### ### 0.5
2016-Dec-16 Fri 6.77 ### 6.77 6.86 2,445,721 ### ### ### 0.5
2016-Dec-15 Thu ### ### 6.82 ### 2,230,859 7,607,229 ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 1,939,051 0 ### ### 0.0
2016-Dec-13 Tue 7.24 ### ### ### 1,775,453 0 ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 2,924,380 0 ### ### 0.0
2016-Dec-09 Fri 6.88 ### 6.82 ### 2,466,986 8,412,422 ### ### 0.0
2016-Dec-08 Thu ### ### ### 6.82 3,095,885 0 ### ### 0.5
2016-Dec-07 Wed ### ### ### ### 93.4 93.4 0.0
2016-Dec-06 Tue 6.52 6.82 6.47 ### 85.9 85.9 0.0
2016-Dec-05 Mon 6.5 6.58 6.44 6.48 ### ### 0.5
2016-Dec-02 Fri 6.4 ### ### 6.57 ### ### ###
2016-Dec-01 Thu 6.2 ### ### 6.56 ### ### 0.5
2016-Nov-30 Wed ### 6.345 ### ### 13.5 13.5 0.0
2016-Nov-29 Tue 6.5 6.5 6.26 6.28 2,306,086 14,712,828 14.1 14.1 0.4
2016-Nov-28 Mon ### ### 6.44 6.5 ### ### 0.5
2016-Nov-25 Fri 6.44 6.625 6.375 6.59 86.1 86.1 ###
2016-Nov-24 Thu 6.55 6.55 ### ### 14.5 14.5 0.0
2016-Nov-23 Wed ### 6.52 6.28 6.51 ### ### ###
2016-Nov-22 Tue ### 6.29 ### 6.26 1,369,152 4,305,983 91.8 91.8 0.4
2016-Nov-21 Mon ### ### ### ### 867,559 0 ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 1,943,975 0 ### ### 0.0
2016-Nov-17 Thu ### 6.255 ### ### 2,228,879 ### 27.2 27.2 0.0
2016-Nov-16 Wed ### 6.42 6.2 6.24 2,096,256 13,227,375 ### ### 0.4
2016-Nov-15 Tue 6.29 6.43 6.25 ### 2,019,377 12,802,850 ### ### 0.0
2016-Nov-14 Mon ### ### 6.185 ### 86.6 86.6 0.0
2016-Nov-11 Fri ### 6.22 ### ### 2,329,244 7,243,948 ### ### 0.0
2016-Nov-10 Thu ### 6.28 ### 6.2 2,628,187 ### ### ### 0.4
2016-Nov-09 Wed ### 6.28 5.75 ### 3,334,821 20,058,948 ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 1,762,974 0 ### ### 0.0
2016-Nov-07 Mon 5.76 5.86 5.755 5.85 767,671 4,458,249 ### ### 0.4
2016-Nov-04 Fri 5.84 ### ### 5.75 ### ### ###
2016-Nov-03 Thu ### ### ### 5.8 1,536,886 0 ### ### 0.4
2016-Nov-02 Wed ### 5.74 ### 5.71 ### ### 0.4
2016-Nov-01 Tue ### 5.75 ### ### 2,548,283 ### ### ### 0.0
2016-Oct-31 Mon ### 5.825 ### 5.77 85.1 85.1 0.4
2016-Oct-28 Fri ### 5.7 ### ### 2,751,222 7,840,982 83.9 83.9 0.0
2016-Oct-27 Thu ### 5.77 5.59 5.59 3,919,279 ### 25.1 25.1 ###
2016-Oct-26 Wed 5.81 5.82 5.685 5.77 2,625,848 ### 40.4 40.4 0.4
2016-Oct-25 Tue 5.76 5.89 5.76 5.86 84.9 84.9 0.4
2016-Oct-24 Mon 5.73 5.82 ### 5.81 85.6 85.6 ###
2016-Oct-21 Fri ### 5.75 5.55 5.73 80.5 80.5 ###
2016-Oct-20 Thu 5.55 ### 5.545 ### 2,277,428 ### 82.0 82.0 0.0
2016-Oct-19 Wed ### ### ### 5.59 25.5 25.5 ###
2016-Oct-18 Tue 5.52 ### 5.49 ### ### ### 0.0
2016-Oct-17 Mon 5.54 5.58 5.42 5.55 4,244,670 23,345,685 79.1 79.1 ###
2016-Oct-14 Fri 5.8 5.85 ### 5.52 8,310,723 ### ### ### 0.4
2016-Oct-13 Thu 5.88 6 5.85 5.87 2,730,151 16,176,144 ### ### ###
2016-Oct-12 Wed ### ### 5.88 ### 2,389,445 ### ### ### 0.0
2016-Oct-11 Tue 6.23 ### ### ### ### ### 0.0
2016-Oct-10 Mon 6.24 6.27 ### ### ### ### 0.0
2016-Oct-07 Fri ### 6.22 ### ### 2,654,683 ### 86.4 86.4 0.0
2016-Oct-06 Thu ### 6.2 ### ### 1,919,550 ### 26.3 26.3 0.0
2016-Oct-05 Wed 6.26 6.28 ### ### ### ### 0.0
2016-Oct-04 Tue 6.42 6.42 6.24 ### 2,603,555 ### ### ### 0.0
2016-Oct-03 Mon ### 6.47 ### 6.46 1,916,558 ### ### ### ###
2016-Sep-30 Fri ### ### 6.22 6.27 1,737,521 ### 24.0 24.0 0.4
2016-Sep-29 Thu 6.4 6.45 ### ### ### ### 0.0
2016-Sep-28 Wed ### ### 6.22 6.28 30.1 30.1 0.4
2016-Sep-27 Tue 6.28 6.4 6.22 6.28 4,484,654 ### ### ### 0.4
2016-Sep-26 Mon 6.42 ### 6.26 6.48 ### ### 0.5
2016-Sep-23 Fri 6.24 6.525 6.22 6.48 6,611,659 ### 90.6 90.6 0.5
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed ### ### 5.82 5.84 ### ### 0.4
2016-Sep-20 Tue ### ### ### ### 19.4 19.4 0.0
2016-Sep-19 Mon ### ### ### 6.025 ### ### ###
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 2,893,859 0 69.0 69.0 0.0
2016-Sep-14 Wed ### ### 5.86 ### 83.4 83.4 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### ### 6 86.6 86.6 0.4
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 1,701,457 0 31.5 31.5 0.0
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### 6.25 18.7 18.7 ###
2016-Sep-05 Mon 6.28 ### ### ### 70.0 70.0 0.0
2016-Sep-02 Fri ### 6.45 6.175 6.24 ### ### 0.4
2016-Sep-01 Thu 6.51 6.55 ### ### 3,140,777 10,286,044 13.6 13.6 0.0
2016-Aug-31 Wed 6.52 ### 6.46 6.58 3,258,053 ### 82.3 82.3 0.5
2016-Aug-30 Tue 6.5 ### 6.47 ### 4,101,351 13,267,870 ### ### 0.0
2016-Aug-29 Mon ### ### 6.41 6.52 2,209,183 ### ### ### 0.5
2016-Aug-26 Fri 6.82 6.87 6.43 ### 16.0 16.0 0.0
2016-Aug-25 Thu ### ### 6.72 6.88 20.4 20.4 ###
2016-Aug-24 Wed 7.5 7.55 ### 7.41 ### ### ###
2016-Aug-23 Tue 7.41 7.52 ### 7.46 1,579,480 5,938,844 ### ### 0.5
2016-Aug-22 Mon 7.57 7.59 ### 7.42 23.5 23.5 0.5
2016-Aug-19 Fri 7.56 7.58 7.47 7.56 2,163,884 16,283,227 ### ### 0.5
2016-Aug-18 Thu ### ### ### 7.44 3,003,376 0 ### ### ###
2016-Aug-17 Wed 7.27 ### ### ### 1,323,943 0 27.1 27.1 0.0
2016-Aug-16 Tue ### 7.27 ### 7.2 ### ### 0.5
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri ### 7.245 ### 7.21 85.6 85.6 ###
2016-Aug-11 Thu 6.89 ### 6.855 ### 3,236,447 11,092,922 74.4 74.4 0.0
2016-Aug-10 Wed 6.85 ### 6.81 6.84 33.9 33.9 0.5
2016-Aug-09 Tue 7 7 6.88 ### 1,940,545 13,467,382 23.8 23.8 0.0
2016-Aug-08 Mon ### ### ### ### 27.4 27.4 0.0
2016-Aug-05 Fri 6.85 ### 6.85 ### 75.8 75.8 0.0
2016-Aug-04 Thu 6.82 ### 6.77 6.82 1,830,777 6,197,180 ### ### 0.5
2016-Aug-03 Wed 6.83 ### ### 6.77 2,131,583 0 32.4 32.4 ###
2016-Aug-02 Tue ### ### 6.84 6.84 12.5 12.5 0.5
2016-Aug-01 Mon ### 7.27 ### ### 2,824,140 10,265,748 72.2 72.2 0.0
2016-Jul-29 Fri 7 ### ### ### 2,162,429 0 68.6 68.6 0.0
2016-Jul-28 Thu ### ### ### 7 ### ### 0.5
2016-Jul-27 Wed 6.75 ### 6.73 6.84 2,896,278 9,745,975 ### ### 0.5
2016-Jul-26 Tue ### ### ### ### 14.8 14.8 0.0
2016-Jul-25 Mon ### ### 6.8 6.89 2,636,443 ### 19.6 19.6 0.5
2016-Jul-22 Fri 6.85 ### 6.84 ### 87.6 87.6 0.0
2016-Jul-21 Thu ### ### 6.77 6.8 ### ### 0.5
2016-Jul-20 Wed ### ### 6.74 6.87 2,366,180 7,974,026 ### ### ###
2016-Jul-19 Tue ### 7.145 6.85 ### 17.6 17.6 0.0
2016-Jul-18 Mon ### ### ### ### 23.7 23.7 0.0
2016-Jul-15 Fri ### ### ### 7.21 2,387,272 0 17.9 17.9 ###
2016-Jul-14 Thu ### 7.48 ### 7.28 3,107,086 ### 27.1 27.1 0.5
2016-Jul-13 Wed ### ### ### 7.2 3,262,283 0 73.3 73.3 0.5
2016-Jul-12 Tue 7.25 ### ### ### 4,211,473 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 7,850,582 0 ### ### 0.0
2016-Jul-08 Fri ### 6.56 6.25 6.46 ### ### ###
2016-Jul-07 Thu 6.89 ### ### 6.4 ### ### 0.5
2016-Jul-06 Wed 6.76 6.88 ### 6.84 81.5 81.5 0.5
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### 6.89 6.57 6.85 1,998,259 13,448,283 84.1 84.1 ###
2016-Jul-01 Fri 6.5 6.77 6.5 ### 2,005,970 ### ### ### 0.0
2016-Jun-30 Thu 6.41 6.55 ### 6.49 2,856,275 ### 75.9 75.9 ###
2016-Jun-29 Wed 6.24 6.41 ### 6.27 ### ### 0.4
2016-Jun-28 Tue 6.23 6.255 ### ### 3,518,557 11,004,287 ### ### 0.0
2016-Jun-27 Mon 6.27 6.41 6.24 ### 2,866,870 18,132,952 ### ### 0.0
2016-May-27 Fri 6.48 6.5 ### 6.45 ### ### ###
2016-May-26 Thu ### 6.46 ### 6.44 92.7 92.7 0.5
2016-May-25 Wed 5.86 6 5.86 ### 3,904,979 23,156,525 ### ### 0.0
2016-May-24 Tue 6 ### ### 5.85 5,996,329 0 15.0 15.0 0.4
2016-May-23 Mon ### ### ### 6 ### ### 0.4
2016-May-20 Fri 5.79 ### 5.79 ### ### ### 0.0
2016-May-19 Thu 5.81 ### ### 5.8 44.7 44.7 0.4
2016-May-18 Wed ### ### 5.83 ### 4,886,480 14,244,089 78.9 78.9 0.0
2016-May-17 Tue 5.81 ### 5.79 ### 2,715,072 ### 88.5 88.5 0.0
2016-May-16 Mon 5.81 5.88 5.75 5.79 ### ### ###
2016-May-13 Fri ### ### 5.8 5.84 6,332,240 ### ### ### 0.4
2016-May-12 Thu ### ### 6.075 ### 3,405,050 ### 79.6 79.6 0.0
2016-May-11 Wed ### ### 5.89 ### ### ### 0.0
2016-May-10 Tue ### ### 5.79 5.88 ### ### 0.4
2016-May-09 Mon 6.29 ### ### ### 18.0 18.0 0.0
2016-May-06 Fri ### 6.22 ### ### 2,892,348 ### 26.0 26.0 0.0
2016-May-05 Thu ### 6.21 ### ### ### ### 0.0
2016-May-04 Wed 6.4 6.41 ### ### ### ### 0.0
2016-May-03 Tue ### 6.74 ### 6.5 18.4 18.4 0.5
2016-May-02 Mon 6.4 6.73 ### ### 3,729,120 12,548,488 88.3 88.3 0.0
2016-Apr-29 Fri 6.45 6.46 ### 6.43 2,187,788 7,066,555 ### ### ###
2016-Apr-28 Thu 6.4 6.54 ### ### 33.4 33.4 0.0
2016-Apr-27 Wed ### 6.345 6.21 6.25 ### ### ###
2016-Apr-26 Tue 6.22 ### ### 6.26 80.2 80.2 0.4
2016-Apr-22 Fri ### ### ### 6.27 3,455,441 0 88.4 88.4 0.4
2016-Apr-21 Thu 6.48 6.48 ### ### 15.8 15.8 0.0
2016-Apr-20 Wed 6.2 ### ### 6.29 ### ### ###
2016-Apr-19 Tue 5.89 ### 5.87 ### 6,386,953 ### ### ### 0.0
2016-Apr-18 Mon 5.75 5.78 5.645 5.73 30.9 30.9 ###
2016-Apr-15 Fri 5.74 ### ### 5.85 6,008,321 0 82.1 82.1 0.4
2016-Apr-14 Thu ### 5.72 5.49 5.7 19,594,421 109,826,729 79.8 79.8 0.4
2016-Apr-13 Wed ### 5.7 5.48 5.53 21.1 21.1 ###
2016-Apr-12 Tue ### 5.77 5.59 ### ### ### 0.0
2016-Apr-11 Mon 5.73 5.76 5.59 ### ### ### 0.0
2016-Apr-08 Fri ### ### 5.7 5.82 8,431,426 ### ### ### 0.4
2016-Apr-07 Thu 6.45 6.45 ### ### ### ### 0.0
2016-Apr-06 Wed 6.42 6.51 ### 6.45 1,717,872 5,591,673 ### ### ###
2016-Apr-05 Tue 6.54 6.58 ### 6.41 ### ### 0.5
2016-Apr-04 Mon ### ### 6.45 6.56 1,494,821 ### ### ### 0.5
2016-Apr-01 Fri 6.54 6.655 6.52 ### 2,066,970 ### 85.8 85.8 0.0
2016-Mar-31 Thu ### 6.72 6.55 6.56 16.5 16.5 0.5
2016-Mar-30 Wed 6.56 ### 6.5 6.56 ### ### 0.5
2016-Mar-29 Tue ### ### 6.49 6.49 29.2 29.2 ###
2016-Mar-24 Thu 6.57 ### 6.53 ### 1,625,353 5,306,777 ### ### 0.0
2016-Mar-23 Wed ### ### 6.58 ### 5.2 5.2 0.0
2016-Mar-22 Tue 7.45 7.45 ### 7.25 1,354,244 5,044,558 ### ### 0.5
2016-Mar-21 Mon ### 7.47 ### ### 73.7 73.7 0.0
2016-Mar-18 Fri 7.4 7.53 ### ### 2,991,723 ### ### ### 0.0
2016-Mar-17 Thu ### 7.52 ### ### 22.9 22.9 0.0
2016-Mar-16 Wed 7.46 7.52 7.29 ### 2,377,752 17,607,253 19.9 19.9 0.0
2016-Mar-15 Tue ### ### 7.45 7.46 0.5
2016-Mar-14 Mon ### 7.7 7.55 ### 80.2 80.2 0.0
2016-Mar-11 Fri ### ### 7.41 7.56 ### ### 0.5
2016-Mar-10 Thu 7.58 ### 7.42 7.57 2,043,753 7,582,323 36.3 36.3 ###
2016-Mar-09 Wed 7.52 7.52 ### ### 4,605,655 ### ### ### 0.0
2016-Mar-08 Tue ### 8.2 7.72 7.83 3,480,144 27,701,946 25.7 25.7 ###
2016-Mar-07 Mon 7.8 ### 7.75 ### 2,675,959 10,369,341 ### ### 0.0
2016-Mar-04 Fri ### 7.79 7.46 7.74 72.9 72.9 0.6
2016-Mar-03 Thu ### 7.57 7.27 7.54 ### ### 0.5
2016-Mar-02 Wed 7.25 ### ### 7.28 3,118,545 0 71.4 71.4 0.5
2016-Mar-01 Tue 6.85 ### 6.79 ### 3,660,422 ### 90.5 90.5 0.0
2016-Feb-29 Mon 6.55 6.86 6.47 6.73 3,497,227 ### ### ### ###
2016-Feb-26 Fri 6.73 6.76 6.41 6.51 13.9 13.9 ###
2016-Feb-25 Thu ### ### 6.42 ### 77.4 77.4 0.0
2016-Feb-24 Wed ### 6.78 6.46 6.51 ### ### ###
2016-Feb-23 Tue ### 6.83 6.625 6.81 85.1 85.1 ###
2016-Feb-22 Mon 6.51 6.76 ### ### 3,276,421 ### 85.6 85.6 0.0
2016-Feb-19 Fri 6.89 ### ### 6.74 ### ### ###
2016-Feb-18 Thu ### 6.89 6.55 6.87 1,208,156 ### ### ### ###
2016-Feb-17 Wed ### ### 6.41 6.54 2,444,422 7,834,372 19.0 19.0 0.5
2016-Feb-16 Tue 6.74 ### 6.7 6.73 28.6 28.6 ###
2016-Feb-15 Mon 6.48 6.72 6.48 ### 1,790,777 11,819,128 89.1 89.1 0.0
2016-Feb-12 Fri ### 6.5 ### 6.4 82.4 82.4 0.5
2016-Feb-11 Thu ### 6.5 ### ### 6,514,557 ### 26.2 26.2 0.0
2016-Feb-10 Wed 6.44 6.46 6.28 6.41 46.3 46.3 0.5
2016-Feb-09 Tue 6.22 6.49 6.22 6.46 93.8 93.8 ###
2016-Feb-08 Mon ### 6.45 ### 6.4 ### ### 0.5
2016-Feb-05 Fri ### ### 5.72 6.28 ### ### 0.4
2016-Feb-04 Thu ### ### ### ### 97.6 97.6 0.0
2016-Feb-03 Wed 5.42 5.43 5.21 5.26 ### ### 0.4
2016-Feb-02 Tue 5.58 ### 5.48 5.5 ### ### 0.4
2016-Feb-01 Mon 5.57 ### 5.53 5.54 2,683,241 ### ### ### 0.4
2016-Jan-29 Fri 5.52 ### ### 5.43 ### ### 0.4
2016-Jan-28 Thu 5.58 ### 5.54 5.57 ### ### 0.4
2016-Jan-27 Wed ### 5.71 5.57 ### 34.2 34.2 0.0
2016-Jan-25 Mon 5.76 5.81 5.52 ### 1,601,226 9,070,945 17.4 17.4 0.0
2016-Jan-22 Fri 5.53 5.72 ### ### 2,089,228 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### 5.42 9.3 9.3 0.4
2016-Jan-20 Wed 5.51 ### 5.4 5.43 1,956,778 ### ### ### 0.4
2016-Jan-19 Tue ### ### ### ### 1,793,150 0 92.9 92.9 0.0
2016-Jan-18 Mon ### ### ### ### 1,856,455 0 27.7 27.7 0.0
2016-Jan-15 Fri 5.54 ### 5.49 5.53 2,025,180 ### ### ### ###
2016-Jan-14 Thu 5.28 5.41 5.23 ### 1,324,121 7,044,323 ### ### 0.0
2016-Jan-13 Wed ### 5.48 5.21 5.41 ### ### ###
2016-Jan-12 Tue ### ### ### ### 8.7 8.7 0.0
2016-Jan-11 Mon 5.44 ### ### ### ### ### 0.0
2016-Jan-08 Fri 5.48 ### 5.445 ### 2,113,274 5,753,388 ### ### 0.0
2016-Jan-07 Thu 5.8 5.86 5.58 ### 1,878,174 10,743,155 ### ### 0.0
2016-Jan-06 Wed ### ### ### 5.8 ### ### 0.4
2016-Jan-05 Tue ### 6.2 ### ### ### ### 0.0
2016-Jan-04 Mon ### 6.29 ### 6.21 76.3 76.3 ###
2015-Dec-31 Thu ### ### ### ### 29.5 29.5 0.0
2015-Dec-30 Wed 6.22 6.24 ### ### 2,045,951 ### ### ### 0.0
2015-Dec-29 Tue ### 6.2 ### ### 88.6 88.6 0.0
2015-Dec-24 Thu ### ### 5.83 ### 541,125 1,577,379 ### ### 0.0
2015-Dec-23 Wed ### 5.87 ### 5.76 81.5 81.5 ###
2015-Dec-22 Tue 5.53 ### ### 5.56 76.3 76.3 0.4
2015-Dec-21 Mon ### 5.41 5.29 5.41 2,004,126 10,722,074 ### ### ###
2015-Dec-18 Fri 5.4 5.4 5.26 ### 21.6 21.6 0.0
2015-Dec-17 Thu 5.5 5.53 ### 5.45 2,565,340 ### 25.5 25.5 ###
2015-Dec-16 Wed ### ### ### ### 2,332,888 0 ### ### 0.0
2015-Dec-15 Tue ### 5.28 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### ### ### 80.0 80.0 0.0
2015-Dec-11 Fri ### 5.27 ### ### 71.7 71.7 0.0
2015-Dec-10 Thu ### 5.21 ### ### 1,712,425 ### 41.6 41.6 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue 5.24 ### ### ### ### ### 0.0
2015-Dec-07 Mon 5.46 5.52 5.41 5.47 81.3 81.3 ###
2015-Dec-04 Fri 5.43 5.43 5.26 ### ### ### 0.0
2015-Dec-03 Thu ### 5.71 5.53 5.55 14.6 14.6 ###
2015-Dec-02 Wed 5.78 5.86 5.77 5.8 78.1 78.1 0.4
2015-Dec-01 Tue 5.75 5.86 5.74 5.8 69.9 69.9 0.4
2015-Nov-30 Mon ### ### ### 5.75 4,390,473 0 12.7 12.7 ###
2015-Nov-27 Fri ### ### 6 ### ### ### 0.0
2015-Nov-26 Thu ### ### 6 ### 79.8 79.8 0.0
2015-Nov-25 Wed 6 ### ### ### 2,407,520 0 41.6 41.6 0.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon 6.27 6.46 6.21 6.4 ### ### 0.5
2015-Nov-20 Fri 6.2 ### ### ### 1,920,788 0 ### ### 0.0
2015-Nov-19 Thu ### 6.23 ### ### 83.6 83.6 0.0
2015-Nov-18 Wed ### 6.045 ### ### 1,454,853 ### 26.7 26.7 0.0
2015-Nov-17 Tue ### ### ### ### 71.9 71.9 0.0
2015-Nov-16 Mon 5.8 ### 5.75 ### 1,435,286 4,126,447 ### ### 0.0
2015-Nov-13 Fri ### ### 5.81 ### ### ### 0.0
2015-Nov-12 Thu ### ### ### ### ### ### 0.0
2015-Nov-11 Wed ### ### ### ### 2,575,989 0 ### ### 0.0
2015-Nov-10 Tue ### ### ### 6.29 1,627,977 0 37.5 37.5 ###
2015-Nov-09 Mon 6.4 6.43 6.27 ### 29.8 29.8 0.0
2015-Nov-06 Fri 6.55 6.55 ### 6.44 ### ### 0.5
2015-Nov-05 Thu 6.54 6.58 6.48 6.53 37.6 37.6 ###
2015-Nov-04 Wed ### ### 6.55 6.59 ### ### ###
2015-Nov-03 Tue 6.43 6.58 6.4 6.53 1,392,786 9,039,181 83.8 83.8 ###
2015-Nov-02 Mon 6.42 6.48 ### ### 37.4 37.4 0.0
2015-Oct-30 Fri 6.5 6.51 ### 6.42 1,486,729 ### ### ### 0.5
2015-Oct-29 Thu 6.7 6.72 6.56 6.59 1,020,353 6,775,143 24.1 24.1 ###
2015-Oct-28 Wed 6.8 6.8 6.59 ### ### ### 0.0
2015-Oct-27 Tue 6.88 ### 6.79 6.86 ### ### 0.5
2015-Oct-26 Mon 6.8 ### 6.79 6.81 1,325,826 4,501,179 75.7 75.7 ###
2015-Oct-23 Fri 6.71 6.76 ### 6.71 65.6 65.6 ###
2015-Oct-22 Thu 6.54 ### 6.48 ### 1,657,186 5,369,282 76.2 76.2 0.0
2015-Oct-21 Wed 6.45 ### 6.41 6.58 2,127,446 ### 82.0 82.0 0.5
2015-Oct-20 Tue ### ### 6.41 6.46 1,955,852 ### ### ### ###
2015-Oct-19 Mon 6.82 6.84 ### ### 18.7 18.7 0.0
2015-Oct-16 Fri ### ### 6.55 6.77 ### ### ###
2015-Oct-15 Thu ### 7.4 ### ### 2,319,327 ### 26.1 26.1 0.0
2015-Oct-14 Wed 7.2 ### ### 7.29 2,188,045 0 ### ### ###
2015-Oct-13 Tue ### ### ### 7.22 3,848,858 0 26.3 26.3 0.5
2015-Oct-12 Mon 7.29 7.49 7.27 ### 3,911,151 ### 82.5 82.5 0.0
2015-Oct-09 Fri ### ### ### 7.25 ### ### 0.5
2015-Oct-08 Thu 6.85 ### 6.84 ### 80.5 80.5 0.0
2015-Oct-07 Wed ### 6.82 ### 6.8 2,404,372 ### 87.6 87.6 0.5
2015-Oct-06 Tue 6.79 6.82 ### ### 17.3 17.3 0.0
2015-Oct-05 Mon 6.49 ### 6.49 6.56 1,184,455 3,843,556 ### ### 0.5
2015-Oct-02 Fri 6.27 6.47 6.27 ### 1,893,820 ### ### ### 0.0
2015-Oct-01 Thu ### 6.44 6.29 6.4 77.2 77.2 0.5
2015-Sep-30 Wed ### 6.29 ### 6.21 ### ### ###
2015-Sep-29 Tue 6.2 6.2 ### ### 4,418,742 ### ### ### 0.0
2015-Sep-28 Mon 6.42 6.52 6.25 6.52 2,498,655 ### ### ### 0.5
2015-Sep-25 Fri 6.24 6.47 6.24 6.42 2,892,584 18,382,371 87.6 87.6 0.5
2015-Sep-24 Thu 6.57 ### 6.27 ### 8.9 8.9 0.0
2015-Sep-23 Wed 6.42 6.78 6.42 ### 90.9 90.9 0.0
2015-Sep-22 Tue ### ### 6.51 6.55 18.4 18.4 0.5
2015-Sep-21 Mon ### 6.71 6.44 6.55 17.5 17.5 0.5
2015-Sep-18 Fri ### ### 6.81 6.82 16.8 16.8 0.5
2015-Sep-17 Thu ### ### 6.86 6.88 2,338,786 ### 12.7 12.7 ###
2015-Sep-16 Wed ### ### 6.74 6.88 19.0 19.0 ###
2015-Sep-15 Tue ### 7.23 ### ### 1,941,872 ### 11.2 11.2 0.0
2015-Sep-14 Mon ### 7.27 ### 7.25 83.4 83.4 0.5
2015-Sep-11 Fri ### ### ### 7 1,670,176 0 22.6 22.6 0.5
2015-Sep-10 Thu ### ### ### ### 2,764,974 0 81.5 81.5 0.0
2015-Sep-09 Wed ### 7.45 7.27 ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 1,087,840 0 81.0 81.0 0.0
2015-Sep-07 Mon ### ### ### ### 84.2 84.2 0.0
2015-Sep-04 Fri ### 7.25 ### ### 31.8 31.8 0.0
2015-Sep-03 Thu 7.29 ### ### ### 2,512,520 0 17.5 17.5 0.0
2015-Sep-02 Wed 7.2 7.29 ### 7.24 69.5 69.5 0.5
2015-Sep-01 Tue 7.52 7.79 ### ### ### ### 0.0
2015-Aug-31 Mon ### 7.49 7.28 7.43 76.9 76.9 ###
2015-Aug-28 Fri 7.49 ### 7.46 7.5 4,932,246 18,397,277 ### ### 0.5
2015-Aug-27 Thu 7.29 ### ### ### 2,629,822 0 ### ### 0.0
2015-Aug-26 Wed 7 7.41 ### ### 91.1 91.1 0.0
2015-Aug-25 Tue 6.86 ### 6.85 ### 3,243,477 ### 69.5 69.5 0.0
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri 7.46 ### ### 7.43 ### ### ###
2015-Aug-20 Thu 7.45 ### 7.42 7.46 72.9 72.9 0.5
2015-Aug-19 Wed ### ### ### 7.53 2,073,989 0 ### ### 0.5
2015-Aug-18 Tue 7.24 7.54 7.24 7.29 2,090,225 ### ### ### ###
2015-Aug-17 Mon ### 7.45 7.2 ### 1,063,845 ### 32.2 32.2 0.0
2015-Aug-14 Fri 7.45 7.47 ### ### 1,187,570 4,435,573 19.2 19.2 0.0
2015-Aug-13 Thu 7.45 7.52 ### 7.42 1,386,178 5,212,029 30.0 30.0 0.5
2015-Aug-12 Wed 7.77 7.78 ### 7.41 ### ### ###
2015-Aug-11 Tue ### ### ### 7.78 2,300,341 0 83.5 83.5 0.6
2015-Aug-10 Mon ### 7.58 ### 7.54 86.8 86.8 0.5
2015-Aug-07 Fri 7.49 ### ### 7.45 ### ### 0.5
2015-Aug-06 Thu 7.59 7.74 7.51 ### 811,148 ### 86.2 86.2 0.0
2015-Aug-05 Wed 7.51 ### 7.47 ### 1,262,453 ### 82.0 82.0 0.0
2015-Aug-04 Tue ### ### 7.5 7.53 ### ### 0.5
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri 7.84 7.89 7.74 7.88 ### ### 0.6
2015-Jul-30 Thu ### ### 7.74 7.81 ### ### 0.6
2015-Jul-29 Wed 7.7 ### ### 7.85 ### ### ###
2015-Jul-28 Tue 7.25 7.58 ### 7.58 1,820,283 6,898,872 ### ### ###
2015-Jul-27 Mon ### 7.45 7.24 7.45 1,055,070 7,749,489 81.9 81.9 0.5
2015-Jul-24 Fri ### 7.48 ### 7.48 ### ### 0.5
2015-Jul-23 Thu ### ### 7.42 7.49 1,846,678 6,851,175 ### ### ###
2015-Jul-22 Wed ### ### ### ### 2,235,723 0 11.9 11.9 0.0
2015-Jul-21 Tue ### ### 7.84 ### 1,388,652 ### 78.9 78.9 0.0
2015-Jul-20 Mon 7.88 ### 7.71 7.81 1,176,072 4,533,757 ### ### 0.6
2015-Jul-17 Fri ### ### 7.57 7.77 ### ### 0.6
2015-Jul-16 Thu ### ### 7.59 7.7 2,156,225 8,182,873 13.1 13.1 0.6
2015-Jul-15 Wed 7.7 7.775 ### 7.75 ### ### ###
2015-Jul-14 Tue 7.5 ### 7.5 ### 1,781,570 6,680,887 ### ### 0.0
2015-Jul-13 Mon 7.24 7.28 ### 7.2 1,579,057 ### 28.3 28.3 0.5
2015-Jul-10 Fri ### 7.41 7.25 7.27 ### ### ###
2015-Jul-09 Thu ### 7.21 6.84 ### ### ### 0.0
2015-Jul-08 Wed 7.4 7.41 ### ### 1,527,378 ### ### ### 0.0
2015-Jul-07 Tue 7.45 ### 7.41 7.47 1,672,676 ### 66.9 66.9 ###
2015-Jul-06 Mon ### ### 7.26 ### 1,105,145 4,011,676 ### ### 0.0
2015-Jul-03 Fri 7.78 7.78 ### 7.49 10.5 10.5 ###
2015-Jul-02 Thu 7.84 ### 7.72 7.87 63.1 63.1 0.6
2015-Jul-01 Wed 7.55 ### 7.54 8 93.3 93.3 ###
2015-Jun-30 Tue ### 7.71 ### ### ### ### 0.0
2015-Jun-29 Mon ### ### 7.43 7.51 ### ### ###
2015-Jun-26 Fri ### ### 7.75 7.84 24.0 24.0 0.6
2015-Jun-25 Thu ### 8.42 ### ### 1,599,176 ### ### ### 0.0
2015-Jun-24 Wed 8.43 8.445 ### ### 1,341,724 5,665,429 ### ### 0.0
2015-Jun-23 Tue 8.25 ### ### ### 2,638,880 0 82.6 82.6 0.0
2015-Jun-22 Mon 8.27 8.27 ### ### 896,043 ### 25.7 25.7 0.0
2015-Jun-19 Fri ### 8.27 ### ### 71.0 71.0 0.0
2015-Jun-18 Thu ### 8.21 ### ### 1,698,580 6,972,670 38.8 38.8 0.0
2015-Jun-17 Wed ### ### ### 8.23 ### ### 0.6
2015-Jun-16 Tue 8.51 8.51 8.26 ### 1,330,686 ### 16.7 16.7 0.0
2015-Jun-15 Mon 8.44 8.51 ### 8.48 948,043 4,033,922 ### ### 0.6
2015-Jun-12 Fri 8.47 8.59 ### 8.52 ### ### 0.6
2015-Jun-11 Thu 8.41 8.55 8.41 8.49 76.2 76.2 ###
2015-Jun-10 Wed ### 8.43 ### ### 90.3 90.3 0.0
2015-Jun-09 Tue 8.26 ### ### 8.21 32.2 32.2 ###
2015-Jun-05 Fri 8.27 8.41 8.22 8.4 718,651 5,975,583 ### ### ###
2015-Jun-04 Thu 8.53 8.56 8.24 ### 1,816,784 15,260,985 ### ### 0.0
2015-Jun-03 Wed ### ### 8.28 8.42 ### ### ###
2015-Jun-02 Tue ### ### 8.47 8.48 ### ### 0.6
2015-Jun-01 Mon 9 9 8.79 ### ### ### 0.0
2015-May-29 Fri ### ### 8.84 9 3,132,056 13,843,687 77.5 77.5 0.6
2015-May-28 Thu 8.8 8.82 8.5 8.73 ### ### ###
2015-May-27 Wed 8.5 8.83 ### 8.77 2,201,773 9,720,827 ### ### ###
2015-May-26 Tue ### ### 8.51 8.56 21.0 21.0 ###
2015-May-25 Mon 8.8 8.89 8.78 8.81 ### ### ###
2015-May-22 Fri 8.89 ### 8.79 8.8 21.0 21.0 0.6
2015-May-21 Thu 8.47 8.78 8.4 8.73 ### ### ###
2015-May-20 Wed ### ### ### 8.47 ### ### ###
2015-May-19 Tue 8.76 8.76 8.58 ### 2,148,954 ### 20.2 20.2 0.0
2015-May-18 Mon 8.84 ### 8.71 8.76 ### ### 0.6
2015-May-15 Fri 8.77 ### ### ### ### ### 0.0
2015-May-14 Thu ### ### 8.45 8.51 2,973,559 12,563,286 ### ### 0.6
2015-May-13 Wed 8.78 8.81 ### 8.72 22.2 22.2 0.6
2015-May-12 Tue 8.71 9 ### 8.84 1,672,458 ### 81.2 81.2 ###
2015-May-11 Mon 8.5 8.72 8.47 ### 85.6 85.6 0.0
2015-May-08 Fri ### 8.7 8.44 8.46 764,657 ### 13.6 13.6 0.6
2015-May-07 Thu 8.25 ### 8.25 8.56 ### ### ###
2015-May-06 Wed 8.4 ### 8.4 8.55 1,576,722 ### ### ### ###
2015-May-05 Tue 8.74 8.83 8.52 8.58 ### ### 0.6
2015-May-04 Mon 8.5 8.74 8.47 8.73 1,945,277 ### 87.7 87.7 ###
2015-May-01 Fri ### 8.54 ### 8.42 ### ### ###
2015-Apr-30 Thu 8 8.245 ### ### 2,336,742 ### 84.9 84.9 0.0
2015-Apr-29 Wed ### 8.44 ### 8.24 21.4 21.4 0.6
2015-Apr-28 Tue ### 8.48 ### ### 1,545,724 ### 34.8 34.8 0.0
2015-Apr-27 Mon ### ### ### ### 1,233,455 0 72.7 72.7 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### 7.89 ### ### ### 0.0
2015-Apr-22 Wed 7.84 ### 7.79 7.87 2,650,742 10,324,640 ### ### 0.6
2015-Apr-21 Tue ### 7.85 7.58 7.79 1,881,989 14,519,545 85.7 85.7 ###
2015-Apr-20 Mon 7.58 7.58 7.43 7.52 27.2 27.2 0.5
2015-Apr-17 Fri 7.83 ### 7.53 ### ### ### 0.0
2015-Apr-16 Thu ### ### 7.59 7.7 9.8 9.8 0.6
2015-Apr-15 Wed 8.25 8.46 8.24 ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 2,809,287 0 ### ### 0.0
2015-Apr-13 Mon 8.7 8.7 ### 8.2 5.9 5.9 0.6
2015-Apr-10 Fri ### ### 8.73 8.8 1,006,576 ### 15.5 15.5 0.6
2015-Apr-09 Thu 8.84 ### 8.78 ### 1,532,742 ### 80.1 80.1 0.0
2015-Apr-08 Wed 8.5 8.85 8.43 8.84 ### ### ###
2015-Apr-07 Tue ### ### ### 8.57 88.6 88.6 0.6
2015-Apr-02 Thu 8.24 8.4 ### ### 75.2 75.2 0.0
2015-Apr-01 Wed ### 8.44 ### ### 28.1 28.1 0.0
2015-Mar-31 Tue ### 8.5 8.275 8.5 ### ### 0.6
2015-Mar-30 Mon ### 8.29 ### 8.23 86.5 86.5 0.6
2015-Mar-27 Fri ### 8.22 ### ### 3,486,159 ### ### ### 0.0
2015-Mar-26 Thu ### ### 7.77 ### 1,692,456 ### 83.9 83.9 0.0
2015-Mar-25 Wed ### ### 7.84 ### 2,280,484 ### 86.0 86.0 0.0
2015-Mar-24 Tue 7.75 ### ### ### ### ### 0.0
2015-Mar-23 Mon ### 7.59 ### 7.54 ### ### 0.5
2015-Mar-20 Fri 7.48 7.48 ### ### 4,951,525 ### 18.1 18.1 0.0
2015-Mar-19 Thu 7.4 7.55 7.4 7.45 ### ### 0.5
2015-Mar-18 Wed ### 7.46 ### 7.4 77.7 77.7 0.5
2015-Mar-17 Tue 7.49 7.57 7.4 7.42 3,278,257 24,537,753 25.2 25.2 0.5
2015-Mar-16 Mon 7.55 7.56 ### ### ### ### 0.0
2015-Mar-13 Fri 7.8 7.89 ### 7.7 3,781,728 ### 17.6 17.6 0.6
2015-Mar-12 Thu ### ### 7.85 7.89 21.3 21.3 ###
2015-Mar-11 Wed ### ### 7.76 ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 84.0 84.0 0.0
2015-Mar-09 Mon ### ### ### ### 1,711,649 0 ### ### 0.0
2015-Mar-06 Fri ### ### 7.89 ### 26.6 26.6 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### 8.54 8.28 8.47 2,378,759 ### ### ### ###
2015-Mar-03 Tue ### 8.55 8.2 8.24 ### ### 0.6
2015-Mar-02 Mon ### ### 7.88 8.28 ### ### ###
2015-Feb-27 Fri 7.75 7.89 ### 7.86 2,877,829 ### 78.1 78.1 ###
2015-Feb-26 Thu 7.57 7.72 7.5 7.7 1,534,487 11,677,446 ### ### 0.6
2015-Feb-25 Wed 7.5 ### ### 7.54 2,076,022 0 73.6 73.6 0.5
2015-Feb-24 Tue 7.5 ### 7.5 7.52 1,146,921 4,300,953 74.4 74.4 0.5
2015-Feb-23 Mon 7.57 7.59 7.44 7.48 927,843 6,972,740 ### ### 0.5
2015-Feb-20 Fri 7.57 ### 7.49 7.51 29.3 29.3 ###
2015-Feb-19 Thu 7.81 ### 7.53 7.59 11.2 11.2 0.5
2015-Feb-18 Wed 7.8 ### ### 7.7 ### ### 0.6
2015-Feb-17 Tue ### 7.85 7.27 7.78 ### ### 0.6
2015-Feb-16 Mon 7.23 ### 7.22 ### 952,523 ### ### ### 0.0
2015-Feb-13 Fri ### ### ### 7.27 1,286,973 0 ### ### ###
2015-Feb-12 Thu ### 7.25 ### ### ### ### 0.0
2015-Feb-11 Wed 7.27 ### ### ### 1,106,670 0 ### ### 0.0
2015-Feb-10 Tue 7.22 ### ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### ### ### 0.0
2015-Feb-05 Thu ### ### ### 7.24 2,497,240 0 ### ### 0.5
2015-Feb-04 Wed 7.23 ### ### ### 76.9 76.9 0.0
2015-Feb-03 Tue ### ### ### ### 22.8 22.8 0.0
2015-Feb-02 Mon ### ### 6.84 6.86 2,297,226 ### ### ### 0.5
2015-Jan-30 Fri ### 7.2 ### ### 73.3 73.3 0.0
2015-Jan-29 Thu 6.73 ### 6.73 ### 1,353,870 4,555,772 87.3 87.3 0.0
2015-Jan-28 Wed 6.77 ### 6.73 6.88 83.2 83.2 ###
2015-Jan-27 Tue ### ### 6.85 6.89 2,533,353 ### ### ### 0.5
2015-Jan-23 Fri 6.75 7.28 6.7 ### 3,765,759 26,322,655 ### ### 0.0
2015-Jan-22 Thu 6.59 6.7 6.53 ### 1,623,725 10,740,940 ### ### 0.0
2015-Jan-21 Wed 6.55 ### 6.5 ### 2,089,556 6,791,057 73.6 73.6 0.0
2015-Jan-20 Tue 6.44 6.55 ### 6.45 ### ### ###
2015-Jan-19 Mon 6.29 6.5 6.27 6.41 1,838,359 11,737,922 86.7 86.7 0.5
2015-Jan-16 Fri 6.24 ### ### ### ### ### 0.0
2015-Jan-15 Thu 6.51 6.59 ### 6.29 8.0 8.0 ###
2015-Jan-14 Wed ### ### ### 6.45 3,009,077 0 94.6 94.6 ###
2015-Jan-13 Tue ### 6.21 ### ### 74.3 74.3 0.0
2015-Jan-12 Mon ### ### ### 6.2 79.8 79.8 0.4
2015-Jan-09 Fri ### ### 5.88 ### 2,105,285 ### ### ### 0.0
2015-Jan-08 Thu 6 6 5.86 ### 826,740 ### 19.7 19.7 0.0
2015-Jan-07 Wed ### ### 5.86 ### 29.5 29.5 0.0
2015-Jan-06 Tue ### ### ### 6 1,714,080 0 ### ### 0.4
2015-Jan-05 Mon 6 ### ### ### 86.3 86.3 0.0
2015-Jan-02 Fri ### ### ### 6 1,396,454 0 ### ### 0.4
2014-Dec-31 Wed ### ### 5.89 ### 13.9 13.9 0.0
2014-Dec-30 Tue ### ### ### ### 1,322,053 0 ### ### 0.0
2014-Dec-29 Mon 6 ### ### ### 1,056,244 0 61.8 61.8 0.0
2014-Dec-24 Wed ### ### ### 6 ### ### 0.4
2014-Dec-23 Tue 6.25 6.25 ### ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 1,784,773 0 78.0 78.0 0.0
2014-Dec-19 Fri 6.28 6.41 ### ### 3,532,043 ### 14.0 14.0 0.0
2014-Dec-18 Thu 5.82 ### 5.81 ### 2,827,923 ### 85.4 85.4 0.0
2014-Dec-17 Wed ### ### ### 5.7 10.4 10.4 0.4
2014-Dec-16 Tue 5.84 ### ### 5.7 2,613,382 0 ### ### 0.4
2014-Dec-15 Mon 5.85 5.85 5.57 ### 11.0 11.0 0.0
2014-Dec-12 Fri 5.84 ### 5.76 5.81 1,943,279 5,596,643 26.9 26.9 ###
2014-Dec-11 Thu 5.84 5.975 5.77 ### 83.8 83.8 0.0
2014-Dec-10 Wed ### ### ### ### 3,057,871 0 76.7 76.7 0.0
2014-Dec-09 Tue 6.21 6.24 5.89 ### 3,004,872 18,224,548 ### ### 0.0
2014-Dec-08 Mon 6.42 6.5 6.29 ### 2,221,155 14,204,286 20.4 20.4 0.0
2014-Dec-05 Fri ### ### 6.48 6.53 2,628,859 ### ### ### ###
2014-Dec-04 Thu ### 6.73 6.59 ### 2,948,076 19,634,186 29.2 29.2 0.0
2014-Dec-03 Wed ### 6.75 6.57 ### 19.9 19.9 0.0
2014-Dec-02 Tue 6.7 6.78 ### 6.74 74.1 74.1 ###
2014-Dec-01 Mon ### ### 6.56 6.59 2,377,984 7,799,787 ### ### ###
2014-Nov-28 Fri ### ### 6.83 6.85 31.5 31.5 ###
2014-Nov-27 Thu ### ### 6.945 ### 22.0 22.0 0.0
2014-Nov-26 Wed ### ### ### ### 4,142,970 0 ### ### 0.0
2014-Nov-25 Tue 7.2 7.2 7 ### ### ### 0.0
2014-Nov-24 Mon 7 7.27 7 7.22 3,016,826 21,525,053 ### ### 0.5
2014-Nov-21 Fri ### 6.82 ### 6.79 1,865,984 ### 85.6 85.6 0.5
2014-Nov-20 Thu ### ### ### ### 1,789,327 0 ### ### 0.0
2014-Nov-19 Wed 7 ### 6.925 ### 1,513,152 5,239,288 ### ### 0.0
2014-Nov-18 Tue ### ### ### ### 1,995,642 0 87.9 87.9 0.0
2014-Nov-17 Mon ### ### ### ### 726,143 0 ### ### 0.0
2014-Nov-14 Fri ### ### 6.83 ### 26.0 26.0 0.0
2014-Nov-13 Thu ### ### 6.84 6.88 1,621,140 ### ### ### ###
2014-Nov-12 Wed ### ### 6.78 6.83 ### ### 0.5
2014-Nov-11 Tue 7.26 7.27 ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### 7.29 88.2 88.2 ###
2014-Nov-07 Fri ### 7.2 ### ### 88.3 88.3 0.0
2014-Nov-06 Thu ### ### 6.74 6.87 1,807,772 ### 23.6 23.6 ###
2014-Nov-05 Wed ### ### 6.83 ### 2,143,847 ### 13.3 13.3 0.0
2014-Nov-04 Tue ### ### ### ### 1,834,787 0 83.9 83.9 0.0
2014-Nov-03 Mon 7.22 7.26 ### ### 1,223,872 4,442,655 ### ### 0.0
2014-Oct-31 Fri 7.29 ### ### 7.2 2,155,929 0 ### ### 0.5
2014-Oct-30 Thu ### ### 7.22 7.26 2,046,440 7,387,648 19.9 19.9 0.5
2014-Oct-29 Wed ### 7.4 ### ### ### ### 0.0
2014-Oct-28 Tue ### ### 7.23 ### 1,407,444 ### ### ### 0.0
2014-Oct-27 Mon 7.58 ### 7.42 7.46 1,164,451 ### 18.8 18.8 0.5
2014-Oct-24 Fri ### ### 7.52 7.54 865,956 ### 19.5 19.5 0.5
2014-Oct-23 Thu ### ### 7.46 7.56 ### ### 0.5
2014-Oct-22 Wed ### 7.71 7.58 ### 23.6 23.6 0.0
2014-Oct-21 Tue 7.55 ### 7.47 7.55 1,112,044 4,153,484 75.7 75.7 ###
2014-Oct-20 Mon ### ### 7.48 7.53 ### ### 0.5
2014-Oct-17 Fri 7.58 7.7 7.54 ### ### ### 0.0
2014-Oct-16 Thu ### 7.585 ### 7.55 3,165,886 12,006,622 89.0 89.0 ###
2014-Oct-15 Wed 7.8 7.87 ### 7.73 23.0 23.0 0.6
2014-Oct-14 Tue 7.46 7.86 7.45 7.78 3,513,385 ### 90.8 90.8 0.6
2014-Oct-13 Mon 7.28 7.54 7.2 7.47 ### ### ###
2014-Oct-10 Fri 7.51 7.54 ### 7.41 24.5 24.5 ###
2014-Oct-09 Thu ### 7.89 ### 7.79 2,014,920 7,948,859 ### ### ###
2014-Oct-08 Wed 7.45 7.56 ### 7.54 2,055,182 7,768,587 ### ### 0.5
2014-Oct-07 Tue 7.71 7.725 7.46 ### 1,520,857 ### ### ### 0.0
2014-Oct-06 Mon ### 7.73 7.56 ### ### ### 0.0
2014-Oct-03 Fri ### 7.7 7.56 ### 1,083,284 8,265,456 27.6 27.6 0.0
2014-Oct-02 Thu ### ### ### ### 77.5 77.5 0.0
2014-Oct-01 Wed 7.85 ### ### 7.7 ### ### 0.6
2014-Sep-30 Tue ### ### 7.85 7.86 2,453,347 9,629,386 ### ### ###
2014-Sep-29 Mon ### ### ### ### 1,688,252 0 ### ### 0.0
2014-Sep-26 Fri 8.21 8.23 ### ### ### ### 0.0
2014-Sep-25 Thu 8.47 8.51 ### ### 1,569,142 ### 24.1 24.1 0.0
2014-Sep-24 Wed 8.4 8.51 ### 8.4 76.0 76.0 ###
2014-Sep-23 Tue 8.48 8.51 ### 8.49 2,216,474 ### ### ### ###
2014-Sep-22 Mon 8.49 8.53 ### 8.43 1,765,488 ### 37.2 37.2 0.6
2014-Sep-19 Fri 8.48 8.5 8.43 8.48 ### ### 0.6
2014-Sep-18 Thu 8.53 8.53 8.29 8.4 ### ### ###
2014-Sep-17 Wed 8.73 8.74 8.4 8.44 2,001,175 ### 12.4 12.4 0.6
2014-Sep-16 Tue 8.79 8.79 8.58 ### 1,287,681 ### 17.4 17.4 0.0
2014-Sep-15 Mon ### 8.81 ### ### 76.5 76.5 0.0
2014-Sep-12 Fri ### 8.8 8.48 ### 1,314,542 11,357,642 74.9 74.9 0.0
2014-Sep-11 Thu 8.88 ### ### ### 1,308,888 0 ### ### 0.0
2014-Sep-10 Wed ### ### 8.8 8.84 1,220,880 5,371,872 ### ### ###
2014-Sep-09 Tue 8.88 ### 8.84 ### 77.6 77.6 0.0
2014-Sep-08 Mon 8.72 8.87 ### 8.84 86.3 86.3 ###
2014-Sep-05 Fri ### ### ### 8.77 ### ### ###
2014-Sep-04 Thu 9 ### 8.8 8.89 7,982,141 35,121,420 ### ### ###
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 8.84 ### 8.79 ### 797,453 ### ### ### 0.0
2014-Sep-01 Mon ### ### 8.84 8.85 969,749 ### ### ### 0.6
2014-Aug-29 Fri ### ### 8.87 ### 1,443,647 6,402,574 22.1 22.1 0.0
2014-Aug-28 Thu 9 ### 8.85 ### 1,171,579 ### ### ### 0.0
2014-Aug-27 Wed ### ### 8.89 ### 80.4 80.4 0.0
2014-Aug-26 Tue 8.81 8.86 8.76 8.81 1,820,847 ### ### ### ###
2014-Aug-25 Mon 8.87 ### 8.81 8.86 ### ### 0.6
2014-Aug-22 Fri 9 ### 8.85 8.88 3,119,026 ### ### ### 0.6
2014-Aug-21 Thu 8.7 8.72 8.55 8.59 1,292,522 11,160,927 22.9 22.9 ###
2014-Aug-20 Wed ### ### 8.52 8.58 28.0 28.0 0.6
2014-Aug-19 Tue ### 8.7 8.55 8.58 ### ### 0.6
2014-Aug-18 Mon ### ### 8.53 8.58 28.0 28.0 0.6
2014-Aug-15 Fri ### ### 8.51 8.59 21.8 21.8 ###
2014-Aug-14 Thu 8.58 ### 8.51 8.55 1,656,672 ### 24.2 24.2 ###
2014-Aug-13 Wed 8.73 8.8 8.51 8.57 15.9 15.9 0.6
2014-Aug-12 Tue ### 8.78 ### 8.76 1,416,522 ### ### ### 0.6
2014-Aug-11 Mon ### ### 8.57 8.58 ### ### 0.6
2014-Aug-08 Fri ### 8.73 8.41 8.58 2,088,383 17,897,442 41.8 41.8 0.6
2014-Aug-07 Thu 8.59 8.72 8.55 ### ### ### 0.0
2014-Aug-06 Wed 8.47 ### 8.45 ### 87.4 87.4 0.0
2014-Aug-05 Tue ### ### 8.45 8.47 1,564,725 ### 19.6 19.6 ###
2014-Aug-04 Mon ### 8.78 ### 8.71 864,020 3,793,047 73.9 73.9 0.6
2014-Aug-01 Fri 8.84 8.85 8.7 8.76 ### ### 0.6
2014-Jul-31 Thu ### ### 8.79 8.83 2,264,223 ### 23.1 23.1 ###
2014-Jul-30 Wed 8.86 ### 8.86 9 1,426,972 6,321,485 82.0 82.0 0.6
2014-Jul-29 Tue 8.7 8.83 ### 8.82 82.4 82.4 ###
2014-Jul-28 Mon 8.71 8.81 ### 8.74 1,175,026 5,175,989 74.8 74.8 0.6
2014-Jul-25 Fri 8.85 ### ### 8.8 2,092,683 0 23.9 23.9 0.6
2014-Jul-24 Thu ### ### 8.83 ### 77.7 77.7 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### ### 8.855 ### 1,385,783 6,135,554 81.6 81.6 0.0
2014-Jul-21 Mon ### ### 8.87 ### ### ### 0.0
2014-Jul-18 Fri 8.76 8.88 8.71 8.87 1,365,476 ### 79.1 79.1 ###
2014-Jul-17 Thu ### ### ### 8.86 3,395,088 0 85.7 85.7 0.6
2014-Jul-16 Wed ### 8.56 8.27 8.53 ### ### ###
2014-Jul-15 Tue ### 8.42 ### 8.21 ### ### ###
2014-Jul-14 Mon ### ### 8.23 ### 73.6 73.6 0.0
2014-Jul-11 Fri ### ### 8.23 ### 2,274,545 9,359,752 ### ### 0.0
2014-Jul-10 Thu 8.42 8.47 8.42 8.44 493,748 ### ### ### 0.6
2014-Jul-09 Wed 8.42 8.47 ### 8.41 1,105,078 ### 37.0 37.0 ###
2014-Jul-08 Tue 8.55 ### 8.42 8.56 73.4 73.4 ###
2014-Jul-07 Mon 8.74 8.75 8.49 8.55 16.2 16.2 ###
2014-Jul-04 Fri ### 8.76 8.58 8.72 ### ### 0.6
2014-Jul-03 Thu 8.44 ### 8.41 ### ### ### 0.0
2014-Jul-02 Wed 8.47 8.52 ### ### ### ### 0.0
2014-Jul-01 Tue ### ### ### ### 82.8 82.8 0.0
2014-Jun-30 Mon 8.22 8.29 ### ### ### ### 0.0
2014-Jun-27 Fri 8.48 8.49 ### 8.22 3,420,371 14,519,474 ### ### 0.6
2014-Jun-26 Thu ### 8.55 ### 8.45 72.3 72.3 ###
2014-Jun-25 Wed 8.26 ### 8.21 ### 1,986,985 8,156,573 72.3 72.3 0.0
2014-Jun-24 Tue ### ### 8.28 ### 1,275,271 5,279,621 30.2 30.2 0.0
2014-Jun-23 Mon 8.21 8.43 8.21 ### 2,714,657 22,585,946 85.0 85.0 0.0
2014-Jun-20 Fri ### ### 8.2 8.2 17.1 17.1 0.6
2014-Jun-19 Thu ### 8.5 ### 8.4 10,746,082 45,670,848 69.5 69.5 ###
2014-Jun-18 Wed ### 8.42 ### ### 1,672,543 ### ### ### 0.0
2014-Jun-17 Tue 8.22 8.29 ### ### 1,155,756 ### 28.3 28.3 0.0
2014-Jun-16 Mon ### ### ### ### 82.7 82.7 0.0
2014-Jun-13 Fri ### ### ### ### 2,099,923 0 29.6 29.6 0.0
2014-Jun-12 Thu ### 8.43 8.23 8.26 ### ### 0.6
2014-Jun-11 Wed 8.51 8.55 ### 8.45 1,310,787 ### 25.8 25.8 ###
2014-Jun-10 Tue ### ### 8.51 8.58 936,273 3,983,841 32.9 32.9 0.6
2014-Jun-06 Fri 8.5 ### 8.44 8.5 66.1 66.1 0.6
2014-Jun-05 Thu 8.48 8.55 8.445 8.53 1,878,320 15,961,024 ### ### ###
2014-Jun-04 Wed 8.59 8.7 8.42 8.48 1,809,152 15,486,341 24.1 24.1 0.6
2014-Jun-03 Tue 8.7 8.79 8.57 8.57 ### ### 0.6
2014-Jun-02 Mon ### ### ### 8.73 ### ### ###
2014-May-30 Fri ### ### ### 8.7 2,132,828 0 11.8 11.8 ###
2014-May-29 Thu ### 9.23 ### ### ### ### 0.0
2014-May-28 Wed 8.5 9.23 8.41 ### 3,899,980 34,397,823 ### ### 0.0
2014-May-27 Tue ### 8.72 8.545 8.56 855,288 7,383,273 ### ### ###
2014-May-26 Mon 8.7 ### ### 8.58 795,256 0 17.7 17.7 0.6
2014-May-23 Fri ### ### 8.54 ### 1,316,357 5,620,844 ### ### 0.0
2014-May-22 Thu 8.56 8.72 8.55 ### 1,212,387 ### ### ### 0.0
2014-May-21 Wed 8.55 ### 8.43 8.51 ### ### 0.6
2014-May-20 Tue ### 8.7 8.57 ### 971,124 8,385,655 ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri 8.87 8.88 8.7 8.73 1,491,757 13,112,544 ### ### ###
2014-May-15 Thu 8.78 ### 8.71 ### ### ### 0.0
2014-May-14 Wed 8.85 8.86 8.74 8.77 ### ### ###
2014-May-13 Tue 8.85 9 8.74 8.77 1,429,373 ### ### ### ###
2014-May-12 Mon ### 8.72 8.55 ### 82.4 82.4 0.0
2014-May-09 Fri 8.71 8.86 ### ### 26.0 26.0 0.0
2014-May-08 Thu 8.58 8.82 8.57 8.8 1,698,941 ### ### ### 0.6
2014-May-07 Wed ### 8.7 8.55 8.56 ### ### ###
2014-May-06 Tue 8.83 8.86 ### 8.7 1,478,253 ### ### ### ###
2014-May-05 Mon 8.75 8.84 8.71 8.81 779,055 ### 79.6 79.6 ###
2014-May-02 Fri 8.74 8.77 ### 8.7 ### ### ###
2014-May-01 Thu ### ### 8.73 8.78 ### ### 0.6
2014-Apr-30 Wed 8.86 ### ### 8.89 2,280,072 0 ### ### ###
2014-Apr-29 Tue 8.86 8.88 ### 8.73 3,578,622 15,889,081 29.5 29.5 ###
2014-Apr-28 Mon 8.8 8.84 8.75 8.83 2,911,580 25,607,346 78.8 78.8 ###
2014-Apr-24 Thu 8.84 8.87 8.73 8.81 ### ### ###
2014-Apr-23 Wed ### ### 8.83 ### 2,873,441 12,686,242 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 28.6 28.6 0.0
2014-Apr-17 Thu ### ### ### ### 24.8 24.8 0.0
2014-Apr-16 Wed ### 9.475 ### ### 10.9 10.9 0.0
2014-Apr-15 Tue 9.75 9.84 ### 9.77 ### ### 0.7
2014-Apr-14 Mon ### 9.74 9.59 9.7 1,186,071 11,463,376 ### ### 0.7
2014-Apr-11 Fri ### ### 9.52 ### 1,868,775 ### 79.5 79.5 0.0
2014-Apr-10 Thu ### ### ### 9.7 ### ### 0.7
2014-Apr-09 Wed ### 9.955 ### ### ### ### 0.0
2014-Apr-08 Tue 9.73 9.76 ### ### ### ### 0.0
2014-Apr-07 Mon 9.71 9.79 9.7 9.78 ### ### 0.7
2014-Apr-04 Fri 9.7 9.875 ### 9.86 2,878,626 ### 85.1 85.1 0.7
2014-Apr-03 Thu ### ### ### 9.72 15.7 15.7 0.7
2014-Apr-02 Wed ### ### ### ### 2,148,020 0 ### ### 0.0
2014-Apr-01 Tue 9.83 ### 9.81 ### 88.3 88.3 0.0
2014-Mar-31 Mon 9.84 ### 9.785 ### 76.1 76.1 0.0
2014-Mar-28 Fri 9.75 9.775 ### 9.71 2,650,156 ### 25.3 25.3 ###
2014-Mar-27 Thu ### 9.83 ### 9.78 ### ### 0.7
2014-Mar-26 Wed 9.8 ### 9.72 9.83 74.6 74.6 0.7
2014-Mar-25 Tue 9.52 9.755 9.43 9.7 2,072,941 19,884,686 ### ### 0.7
2014-Mar-24 Mon 9.45 ### 9.43 ### 1,891,428 8,918,083 ### ### 0.0
2014-Mar-21 Fri 9.5 ### ### ### 2,930,579 0 ### ### 0.0
2014-Mar-20 Thu 9.73 9.73 9.51 9.52 3,071,524 ### 19.3 19.3 ###
2014-Mar-19 Wed ### 9.73 9.54 ### ### ### 0.0
2014-Mar-18 Tue 9.52 9.72 9.51 ### ### ### 0.0
2014-Mar-17 Mon 9.26 9.41 9.2 9.41 ### ### 0.7
2014-Mar-14 Fri ### 9.47 9.27 ### 80.4 80.4 0.0
2014-Mar-13 Thu 9.4 9.74 9.385 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### 9.58 9.275 ### 79.5 79.5 0.0
2014-Mar-10 Mon 9.8 9.81 ### ### 9.5 9.5 0.0
2014-Mar-07 Fri 9.73 ### 9.73 ### 1,369,145 ### ### ### 0.0
2014-Mar-06 Thu 9.7 ### ### 9.72 ### ### 0.7
2014-Mar-05 Wed 9.59 ### 9.59 9.71 2,550,271 12,228,549 ### ### ###
2014-Mar-04 Tue 9.43 9.56 ### 9.47 71.2 71.2 ###
2014-Mar-03 Mon ### 9.455 ### ### 1,679,544 7,940,044 ### ### 0.0
2014-Feb-28 Fri 9.5 ### ### ### 24.4 24.4 0.0
2014-Feb-27 Thu 9.45 ### ### 9.44 1,730,127 0 ### ### 0.7
2014-Feb-26 Wed 9.41 9.76 ### 9.47 79.5 79.5 ###
2014-Feb-25 Tue 9.52 ### 9.41 9.45 30.7 30.7 0.7
2014-Feb-24 Mon 9.43 9.73 9.41 9.47 3,221,157 30,826,472 ### ### ###
2014-Feb-21 Fri ### 9.48 8.86 ### 3,870,546 ### ### ### 0.0
2014-Feb-20 Thu 9.25 ### ### 9.22 ### ### 0.7
2014-Feb-19 Wed 9.42 9.475 9.21 ### ### ### 0.0
2014-Feb-18 Tue 9.4 9.46 ### ### 1,294,885 ### 34.4 34.4 0.0
2014-Feb-17 Mon ### 9.48 9.23 ### 1,232,470 11,529,756 ### ### 0.0
2014-Feb-14 Fri 9.25 9.375 ### 9.24 1,321,923 ### 28.5 28.5 ###
2014-Feb-13 Thu ### 9.27 ### 9.22 2,245,985 10,410,140 ### ### 0.7
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### 9.23 ### ### 1,550,151 7,153,946 83.1 83.1 0.0
2014-Feb-10 Mon 8.76 ### 8.72 ### 1,519,483 6,624,945 ### ### 0.0
2014-Feb-07 Fri 8.52 8.78 8.52 8.74 ### ### 0.6
2014-Feb-06 Thu 8.4 ### ### 8.56 1,703,845 0 84.5 84.5 ###
2014-Feb-05 Wed 8.44 8.75 ### 8.4 ### ### ###
2014-Feb-04 Tue 8.5 8.56 8.355 8.44 29.6 29.6 0.6
2014-Feb-03 Mon 8.74 8.79 8.7 8.73 787,946 6,890,587 32.3 32.3 ###
2014-Jan-31 Fri 8.73 8.845 8.71 8.78 1,811,422 15,899,756 ### ### 0.6
2014-Jan-30 Thu 8.7 8.785 ### 8.73 ### ### ###
2014-Jan-29 Wed 8.88 ### 8.81 8.89 ### ### ###
2014-Jan-28 Tue ### ### ### 8.85 ### ### 0.6
2014-Jan-24 Fri ### 8.8 ### ### 28.2 28.2 0.0
2014-Jan-23 Thu 8.81 ### ### 8.75 33.6 33.6 0.6
2014-Jan-22 Wed 8.81 8.84 ### 8.81 ### ### ###
2014-Jan-21 Tue ### 9.025 8.79 8.87 1,506,244 ### 18.3 18.3 ###
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### 8.74 ### 29.6 29.6 0.0
2014-Jan-16 Thu 8.4 ### ### 8.89 2,764,026 0 93.8 93.8 ###
2014-Jan-15 Wed ### ### 8.26 8.26 24.3 24.3 0.6
2014-Jan-14 Tue 8.21 ### ### 8.24 ### ### 0.6
2014-Jan-13 Mon ### 8.46 8.26 8.28 1,324,470 ### ### ### ###
2014-Jan-10 Fri ### ### ### 8.4 1,661,454 0 ### ### ###
2014-Jan-09 Thu 8.58 ### 8.54 ### 627,857 2,680,949 ### ### 0.0
2014-Jan-08 Wed ### ### 8.56 8.58 1,037,075 4,438,681 ### ### 0.6
2014-Jan-07 Tue ### ### 8.56 8.59 ### ### ###
2014-Jan-06 Mon 8.75 8.83 ### 8.71 ### ### 0.6
2014-Jan-03 Fri 8.73 ### 8.7 8.75 ### ### 0.6
2014-Jan-02 Thu ### 8.82 ### 8.76 990,173 ### 76.9 76.9 0.6
2013-Dec-31 Tue ### ### ### ### 517,671 0 21.0 21.0 0.0
2013-Dec-30 Mon 8.58 ### 8.54 ### ### ### 0.0
2013-Dec-27 Fri ### ### 8.51 8.51 20.1 20.1 0.6
2013-Dec-24 Tue 8.5 ### 8.41 8.5 545,128 ### 67.7 67.7 0.6
2013-Dec-23 Mon ### ### ### 8.5 18.4 18.4 0.6
2013-Dec-20 Fri 8.5 ### 8.5 8.59 3,304,240 14,043,020 ### ### ###
2013-Dec-19 Thu 8.28 8.47 8.2 8.47 ### ### ###
2013-Dec-18 Wed ### ### ### ### 81.0 81.0 0.0
2013-Dec-17 Tue 8.25 ### ### ### 21.1 21.1 0.0
2013-Dec-16 Mon 8.24 ### ### 8.23 1,567,676 0 ### ### 0.6
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu 8.43 8.47 ### ### ### ### 0.0
2013-Dec-11 Wed 8.5 8.56 8.25 8.47 2,734,946 22,987,221 ### ### ###
2013-Dec-10 Tue 8.7 8.8 8.525 8.56 24.2 24.2 ###
2013-Dec-09 Mon 8.7 8.75 ### 8.72 80.0 80.0 0.6
2013-Dec-06 Fri ### 8.8 ### ### ### ### 0.0
2013-Dec-05 Thu 8.8 ### 8.74 8.74 2,720,423 11,888,248 ### ### 0.6
2013-Dec-04 Wed 8.78 8.87 ### 8.86 ### ### 0.6
2013-Dec-03 Tue 8.87 9.23 8.86 8.86 3,209,652 ### 36.6 36.6 0.6
2013-Dec-02 Mon 8.8 ### 8.8 ### 90.3 90.3 0.0
2013-Nov-29 Fri 8.89 8.89 ### 8.77 20.1 20.1 ###
2013-Nov-28 Thu 8.81 ### 8.77 8.86 3,982,284 ### ### ### 0.6
2013-Nov-27 Wed ### 8.77 8.55 8.72 83.6 83.6 0.6
2013-Nov-26 Tue 8.81 8.88 8.72 8.73 3,125,178 ### ### ### ###
2013-Nov-25 Mon 9 ### 8.73 8.87 ### ### ###
2013-Nov-22 Fri ### ### ### 9 2,900,878 0 ### ### 0.6
2013-Nov-21 Thu ### 9.29 8.85 ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 14.4 14.4 0.0
2013-Nov-19 Tue 9.45 9.57 9.45 9.49 ### ### 0.7
2013-Nov-18 Mon 9.85 9.87 9.45 9.55 ### ### 0.7
2013-Nov-15 Fri ### 9.89 9.57 9.89 ### ### ###
2013-Nov-14 Thu 9.7 9.82 ### 9.73 ### ### ###
2013-Nov-13 Wed 9.76 9.88 ### 9.71 2,254,345 ### 37.8 37.8 ###
2013-Nov-12 Tue 9.86 ### 9.76 9.81 3,716,356 ### ### ### ###
2013-Nov-11 Mon ### ### 9.84 9.86 ### ### 0.7
2013-Nov-08 Fri ### ### ### ### ### ### 0.0
2013-Nov-07 Thu 10.2 10.25 ### ### 1,559,022 7,989,987 25.4 25.4 0.0
2013-Nov-06 Wed ### 10.29 ### 10.2 1,857,775 9,558,252 73.0 73.0 0.7
2013-Nov-05 Tue ### ### ### 10.27 85.8 85.8 ###
2013-Nov-04 Mon ### 10.2 ### ### ### ### 0.0
2013-Nov-01 Fri 10.28 ### ### ### ### ### 0.0
2013-Oct-31 Thu 10.2 10.4 ### ### ### ### 0.0
2013-Oct-30 Wed ### 10.2 ### ### 3,505,271 17,876,882 83.9 83.9 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 4,941,678 0 35.3 35.3 0.0
2013-Oct-25 Fri ### ### 9.955 ### 2,938,126 14,624,522 ### ### 0.0
2013-Oct-24 Thu 10.27 10.27 ### ### 2,422,575 12,439,922 ### ### 0.0
2013-Oct-23 Wed 10.23 10.41 ### 10.2 ### ### 0.7
2013-Oct-22 Tue ### ### ### ### 1,919,686 0 ### ### 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri 9.81 9.89 9.73 9.82 ### ### ###
2013-Oct-17 Thu ### ### 9.74 ### ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 6,199,486 0 18.8 18.8 0.0
2013-Oct-15 Tue ### ### ### 10.46 5,784,047 0 ### ### 0.7
2013-Oct-14 Mon ### ### ### 10.81 20.7 20.7 0.8
2013-Oct-11 Fri 11.51 11.54 ### ### 1,582,152 ### 14.0 14.0 0.0
2013-Oct-10 Thu 11.23 ### ### ### 28.7 28.7 0.0
2013-Oct-09 Wed ### ### ### 11.26 1,275,449 0 ### ### 0.8
2013-Oct-08 Tue 11.4 ### ### 11.41 73.9 73.9 ###
2013-Oct-07 Mon 11.59 11.73 11.42 11.47 907,079 ### ### ### ###
2013-Oct-04 Fri 11.28 ### 11.2 11.5 ### ### ###
2013-Oct-03 Thu 11.4 ### ### 11.2 4,028,158 0 ### ### 0.8
2013-Oct-02 Wed 11.44 11.51 11.22 ### 2,087,179 23,720,789 ### ### 0.0
2013-Oct-01 Tue 11.5 11.5 11.27 11.41 1,656,057 ### ### ### ###
2013-Sep-30 Mon ### ### 11.41 11.46 23.1 23.1 0.8
2013-Sep-27 Fri ### ### ### 11.73 2,331,550 0 ### ### 0.8
2013-Sep-26 Thu 11.55 11.58 11.43 11.58 ### ### 0.8
2013-Sep-25 Wed ### 11.76 11.46 11.55 ### ### 0.8
2013-Sep-24 Tue 11.74 11.77 11.51 11.55 ### ### 0.8
2013-Sep-23 Mon 11.55 11.755 11.55 11.74 86.4 86.4 0.8
2013-Sep-20 Fri ### ### ### ### 1,379,756 0 17.5 17.5 0.0
2013-Sep-19 Thu ### ### 11.81 11.86 22.1 22.1 0.8
2013-Sep-18 Wed 11.49 ### 11.455 11.54 ### ### 0.8
2013-Sep-17 Tue ### 11.75 11.54 ### 72.6 72.6 0.0
2013-Sep-16 Mon 11.58 11.875 11.57 ### 1,784,848 20,922,880 77.6 77.6 0.0
2013-Sep-13 Fri ### 11.5 ### ### 2,557,389 14,704,986 ### ### 0.0
2013-Sep-12 Thu 11.74 11.8 11.49 ### 22.5 22.5 0.0
2013-Sep-11 Wed 11.48 11.875 11.45 11.84 ### ### 0.8
2013-Sep-10 Tue 11.4 11.49 11.24 11.41 2,919,222 33,176,958 72.8 72.8 ###
2013-Sep-09 Mon 11.22 11.29 ### 11.28 1,996,246 ### ### ### 0.8
2013-Sep-06 Fri ### ### 10.78 ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 23.6 23.6 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 2,574,652 0 ### ### 0.0
2013-Sep-02 Mon 10.82 ### 10.78 ### 79.4 79.4 0.0
2013-Aug-30 Fri 10.25 10.75 10.21 10.75 ### ### 0.8
2013-Aug-29 Thu ### ### ### 10.56 7,969,049 0 ### ### 0.8
2013-Aug-28 Wed ### 11.21 ### ### 1,943,754 10,894,741 76.9 76.9 0.0
2013-Aug-27 Tue 11.28 11.425 ### ### 76.9 76.9 0.0
2013-Aug-26 Mon 11.45 11.5 11.26 ### 1,433,077 ### 30.2 30.2 0.0
2013-Aug-23 Fri ### ### ### 11.42 3,457,485 0 ### ### 0.8
2013-Aug-22 Thu 10.5 ### 10.49 ### ### ### 0.0
2013-Aug-21 Wed 10.89 ### 10.4 10.73 3,191,458 16,595,581 18.9 18.9 ###
2013-Aug-20 Tue ### ### ### 10.73 ### ### ###
2013-Aug-19 Mon ### ### ### 11.25 1,967,148 0 77.8 77.8 ###
2013-Aug-16 Fri 11.48 11.48 ### 11.23 2,545,377 ### 13.3 13.3 0.8
2013-Aug-15 Thu 11.47 11.655 ### 11.54 72.8 72.8 0.8
2013-Aug-14 Wed 11.8 ### 11.5 11.55 17.6 17.6 0.8
2013-Aug-13 Tue 11.73 11.8 11.59 11.75 2,890,756 ### 60.7 60.7 ###
2013-Aug-12 Mon 11.51 11.82 11.51 11.7 2,192,571 25,576,340 ### ### 0.8
2013-Aug-09 Fri ### 11.7 11.48 11.54 26.4 26.4 0.8
2013-Aug-08 Thu ### ### 11.21 11.45 78.9 78.9 0.8
2013-Aug-07 Wed 11.48 ### 11.24 11.25 24.3 24.3 ###
2013-Aug-06 Tue 11.55 11.79 11.51 11.71 3,110,823 36,241,087 ### ### ###
2013-Aug-05 Mon 11.81 11.85 11.55 11.57 1,642,127 19,212,885 17.6 17.6 ###
2013-Aug-02 Fri 11.45 11.82 ### 11.75 86.6 86.6 ###
2013-Aug-01 Thu ### 11.41 ### ### ### ### 0.0
2013-Jul-31 Wed ### 11.21 ### ### 2,787,045 15,621,387 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 32.9 32.9 0.0
2013-Jul-29 Mon ### ### ### ### 30.1 30.1 0.0
2013-Jul-26 Fri 11.28 11.41 10.925 ### 15.9 15.9 0.0
2013-Jul-25 Thu 11.4 11.5 ### ### ### ### 0.0
2013-Jul-24 Wed ### ### ### 11.29 3,923,059 0 82.2 82.2 ###
2013-Jul-23 Tue ### ### ### ### 26.1 26.1 0.0
2013-Jul-22 Mon 10.85 ### 10.84 10.88 72.3 72.3 0.8
2013-Jul-19 Fri ### ### ### 10.7 9.8 9.8 0.8
2013-Jul-18 Thu 11.2 11.29 10.88 10.88 5,545,326 ### ### ### 0.8
2013-Jul-17 Wed 10.81 ### 10.74 ### ### ### 0.0
2013-Jul-16 Tue 10.4 10.5 10.325 10.42 ### ### 0.7
2013-Jul-15 Mon 10.55 10.55 ### 10.41 2,403,272 12,677,259 ### ### ###
2013-Jul-12 Fri 10.75 10.87 10.53 ### 1,789,448 ### ### ### 0.0
2013-Jul-11 Thu 10.56 ### ### ### ### ### 0.0
2013-Jul-10 Wed 10.55 10.74 ### 10.5 28.2 28.2 0.8
2013-Jul-09 Tue ### 10.58 ### 10.5 1,098,187 ### 79.5 79.5 0.8
2013-Jul-08 Mon 10.55 10.58 10.255 ### 18.9 18.9 0.0
2013-Jul-05 Fri 10.55 ### 10.42 10.5 23.5 23.5 0.8
2013-Jul-04 Thu ### 10.57 ### 10.4 1,779,784 9,406,158 82.7 82.7 0.7
2013-Jul-03 Wed 10.23 ### ### ### 1,486,329 0 ### ### 0.0
2013-Jul-02 Tue ### 10.46 ### 10.41 1,718,448 8,987,483 ### ### ###
2013-Jul-01 Mon ### 10.21 9.79 9.88 21.6 21.6 0.7
2013-Jun-28 Fri ### 10.375 ### ### 4,396,627 ### 31.8 31.8 0.0
2013-Jun-27 Thu ### ### 9.82 ### 2,332,746 11,453,782 ### ### 0.0
2013-Jun-26 Wed 9.75 9.83 9.56 9.79 ### ### ###
2013-Jun-25 Tue 9.56 9.7 ### 9.5 2,662,043 ### ### ### 0.7
2013-Jun-24 Mon 9.74 9.8 ### ### 1,948,944 9,549,825 38.7 38.7 0.0
2013-Jun-21 Fri ### 9.89 9.44 9.76 70.9 70.9 0.7
2013-Jun-20 Thu 10.2 ### 9.73 ### 3,009,553 14,641,475 20.8 20.8 0.0
2013-Jun-19 Wed ### 10.7 ### 10.5 ### ### 0.8
2013-Jun-18 Tue ### 10.43 ### 10.22 ### ### 0.7
2013-Jun-17 Mon 10.2 ### ### 10.28 2,357,043 0 ### ### 0.7
2013-Jun-14 Fri ### 10.52 10.29 ### 22.9 22.9 0.0
2013-Jun-13 Thu 10.42 10.43 10.2 10.21 ### ### ###
2013-Jun-12 Wed ### 10.75 10.44 ### 2,328,272 24,668,041 74.2 74.2 0.0
2013-Jun-11 Tue 10.55 ### ### ### 3,789,729 0 ### ### 0.0
2013-Jun-07 Fri 10.8 10.81 ### ### ### ### 0.0
2013-Jun-06 Thu ### ### 10.87 ### 3,418,322 18,578,580 23.1 23.1 0.0
2013-Jun-05 Wed 11.4 ### ### 11.42 3,359,421 0 78.0 78.0 0.8
2013-Jun-04 Tue ### 11.49 ### 11.4 1,690,647 ### ### ### 0.8
2013-Jun-03 Mon ### 11.24 ### ### 79.5 79.5 0.0
2013-May-31 Fri ### ### ### 11.24 26.6 26.6 0.8
2013-May-30 Thu ### ### 10.86 ### 2,761,270 ### 33.2 33.2 0.0
2013-May-29 Wed ### 11.355 ### 11.25 4,502,180 25,561,126 ### ### ###
2013-May-28 Tue 10.54 ### ### 10.8 84.7 84.7 ###
2013-May-27 Mon ### ### 10.56 10.58 2,759,822 ### ### ### 0.8
2013-May-24 Fri 11.5 11.56 10.88 ### 3,937,450 44,178,189 ### ### 0.0
2013-May-23 Thu 11.85 11.89 11.25 ### 6,050,487 ### 15.1 15.1 0.0
2013-May-22 Wed 11.25 11.86 11.23 11.79 ### ### 0.8
2013-May-21 Tue ### 11.28 ### ### 6,795,678 38,327,623 ### ### 0.0
2013-May-20 Mon ### 10.87 10.56 10.82 ### ### 0.8
2013-May-17 Fri 10.71 10.88 10.55 10.57 22.8 22.8 0.8
2013-May-16 Thu 10.75 ### 10.7 10.81 6,095,447 32,610,641 83.6 83.6 0.8
2013-May-15 Wed ### ### ### ### 77.2 77.2 0.0
2013-May-14 Tue 10.71 ### ### ### ### ### 0.0
2013-May-13 Mon 10.85 10.85 10.59 10.82 ### ### 0.8
2013-May-10 Fri ### ### 10.57 10.8 3,616,950 19,115,580 75.9 75.9 ###
2013-May-09 Thu 10.8 10.8 ### 10.74 23.6 23.6 0.8
2013-May-08 Wed ### 10.76 ### ### 5,324,741 ### ### ### 0.0
2013-May-07 Tue 9.8 ### 9.76 ### ### ### 0.0
2013-May-06 Mon ### ### 9.57 9.73 79.1 79.1 ###
2013-May-03 Fri ### ### ### 9.26 ### ### ###
2013-May-02 Thu 8.85 ### 8.76 8.89 ### ### ###
2013-May-01 Wed ### ### 8.82 ### 2,193,982 ### 84.1 84.1 0.0
2013-Apr-30 Tue ### ### 8.86 ### 30.0 30.0 0.0
2013-Apr-29 Mon 8.8 9 8.76 ### 86.0 86.0 0.0
2013-Apr-26 Fri ### 8.84 ### 8.75 77.5 77.5 0.6
2013-Apr-24 Wed 8.72 8.84 ### ### 19.4 19.4 0.0
2013-Apr-23 Tue 8.75 ### ### 8.8 ### ### 0.6
2013-Apr-22 Mon 8.76 ### 8.73 ### 87.1 87.1 0.0
2013-Apr-19 Fri ### ### ### 8.74 ### ### 0.6
2013-Apr-18 Thu ### ### ### 8.71 5,599,382 0 9.6 9.6 0.6
2013-Apr-17 Wed 9.2 ### ### 9.29 ### ### ###
2013-Apr-16 Tue ### ### ### ### 84.8 84.8 0.0
2013-Apr-15 Mon 9.55 9.55 ### ### 4,949,678 ### 29.0 29.0 0.0
2013-Apr-12 Fri ### 9.78 9.53 9.73 ### ### ###
2013-Apr-11 Thu 9.72 ### ### 9.72 3,088,670 0 70.1 70.1 0.7
2013-Apr-10 Wed ### 9.7 9.49 ### 28.9 28.9 0.0
2013-Apr-09 Tue ### 9.42 ### ### 82.9 82.9 0.0
2013-Apr-08 Mon ### 9.155 ### ### 2,265,886 ### ### ### 0.0
2013-Apr-05 Fri 9 ### 8.77 ### 23.9 23.9 0.0
2013-Apr-04 Thu ### 9.2 8.83 ### 4,100,342 36,964,583 ### ### 0.0
2013-Apr-03 Wed 9.5 9.56 ### 9.27 4,401,776 21,040,489 ### ### 0.7
2013-Apr-02 Tue 9.43 9.59 9.355 9.45 3,389,073 ### 76.9 76.9 0.7
2013-Mar-28 Thu ### 9.49 ### ### 72.6 72.6 0.0
2013-Mar-27 Wed 9.27 9.43 ### 9.4 2,190,142 ### 82.7 82.7 ###
2013-Mar-26 Tue 9.2 9.23 ### ### 28.9 28.9 0.0
2013-Mar-25 Mon ### ### ### 9.27 29.1 29.1 0.7
2013-Mar-22 Fri ### 9.23 ### 9.2 2,040,347 ### 70.5 70.5 0.7
2013-Mar-21 Thu 9.21 ### ### ### 3,418,348 0 82.7 82.7 0.0
2013-Mar-20 Wed ### ### ### 9.2 2,967,084 0 74.2 74.2 0.7
2013-Mar-19 Tue ### 9.5 9.28 ### 2,689,151 25,251,127 73.4 73.4 0.0
2013-Mar-18 Mon ### 9.42 ### ### 33.5 33.5 0.0
2013-Mar-15 Fri 9.48 ### ### ### 7,988,384 0 ### ### 0.0
2013-Mar-14 Thu 9.79 9.82 9.41 9.51 7,418,354 71,327,473 ### ### ###
2013-Mar-13 Wed ### 10.24 9.77 ### 4,413,350 ### 24.9 24.9 0.0
2013-Mar-12 Tue ### ### 9.87 ### 29.6 29.6 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri ### 10.24 ### ### 3,344,725 ### ### ### 0.0
2013-Mar-07 Thu ### ### 9.87 ### 75.7 75.7 0.0
2013-Mar-06 Wed 9.83 10.26 9.8 ### 4,115,944 ### 81.9 81.9 0.0
2013-Mar-05 Tue ### 9.77 9.49 9.56 5,846,273 ### ### ### 0.7
2013-Mar-04 Mon ### ### ### ### 4,916,221 0 ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 4,579,428 0 ### ### 0.0
2013-Feb-28 Thu ### 10.53 ### 10.52 3,428,672 18,051,958 88.5 88.5 ###
2013-Feb-27 Wed 10.2 10.23 ### ### 21.5 21.5 0.0
2013-Feb-26 Tue ### ### 9.75 ### 76.5 76.5 0.0
2013-Feb-25 Mon ### ### ### ### 3,196,758 0 16.4 16.4 0.0
2013-Feb-22 Fri 10.42 10.42 ### 10.23 5,767,150 30,046,851 14.2 14.2 ###
2013-Feb-21 Thu ### 10.8 ### 10.2 5,353,479 28,908,786 86.5 86.5 0.7
2013-Feb-20 Wed ### ### ### ### 6.1 6.1 0.0
2013-Feb-19 Tue ### ### 10.87 ### 5,621,170 30,551,058 17.0 17.0 0.0
2013-Feb-18 Mon ### 11.2 ### ### ### ### 0.0
2013-Feb-15 Fri 10.75 ### 10.2 10.82 6,773,651 34,545,620 76.1 76.1 0.8
2013-Feb-14 Thu 10.2 ### ### 10.53 ### ### 0.8
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### 9.78 9.58 ### ### ### 0.0
2013-Feb-11 Mon 9.44 ### ### 9.55 2,701,584 0 80.2 80.2 0.7
2013-Feb-08 Fri 9.45 ### ### ### ### ### 0.0
2013-Feb-07 Thu 9.41 9.44 ### ### 3,383,446 ### ### ### 0.0
2013-Feb-06 Wed ### 9.75 ### 9.56 23.8 23.8 0.7
2013-Feb-05 Tue 9.81 9.85 9.73 9.75 1,877,886 ### 29.6 29.6 ###
2013-Feb-04 Mon 9.82 ### 9.8 ### 2,361,524 ### 86.0 86.0 0.0
2013-Feb-01 Fri 9.76 9.8 ### ### 1,628,558 ### 22.4 22.4 0.0
2013-Jan-31 Thu ### 9.78 9.5 9.72 80.4 80.4 0.7
2013-Jan-30 Wed 9.45 ### 9.41 ### 2,869,181 ### 83.6 83.6 0.0
2013-Jan-29 Tue 9.44 9.44 9.23 ### 2,796,656 26,106,783 ### ### 0.0
2013-Jan-25 Fri 9.28 ### ### 9.24 3,000,485 0 25.7 25.7 ###
2013-Jan-24 Thu 9.43 9.46 9.26 ### 2,493,053 23,334,976 25.3 25.3 0.0
2013-Jan-23 Wed 9.7 9.76 9.47 9.5 ### ### 0.7
2013-Jan-22 Tue 9.7 ### ### ### 1,942,928 0 ### ### 0.0
2013-Jan-21 Mon 9.85 9.86 ### 9.7 1,441,372 ### 19.4 19.4 0.7
2013-Jan-18 Fri 9.77 ### 9.54 9.8 72.3 72.3 0.7
2013-Jan-17 Thu 9.5 ### ### 9.73 ### ### ###
2013-Jan-16 Wed 9.47 9.49 9.28 ### 18.9 18.9 0.0
2013-Jan-15 Tue 9.42 ### ### 9.5 3,321,055 0 ### ### 0.7
2013-Jan-14 Mon ### 9.58 ### 9.49 ### ### 0.7
2013-Jan-11 Fri ### 9.2 8.88 ### 10.0 10.0 0.0
2013-Jan-10 Thu ### 9.48 ### 9.21 3,310,846 ### ### ### 0.7
2013-Jan-09 Wed 9.25 ### 9.25 ### 75.5 75.5 0.0
2013-Jan-08 Tue ### 9.4 9.26 9.26 1,937,686 ### 28.4 28.4 ###
2013-Jan-07 Mon 9.49 9.5 9.26 ### ### ### 0.0
2013-Jan-04 Fri 9.5 9.5 ### 9.29 15.8 15.8 ###
2013-Jan-03 Thu 9.48 9.72 9.43 9.72 3,151,559 30,176,177 ### ### 0.7
2013-Jan-02 Wed ### ### ### ### 2,605,958 0 ### ### 0.0
2012-Dec-31 Mon 8.82 9.25 8.8 ### 1,256,157 ### 86.5 86.5 0.0
2012-Dec-28 Fri 8.84 ### 8.8 ### 86.3 86.3 0.0
2012-Dec-27 Thu 8.49 8.75 8.48 8.74 90.1 90.1 0.6
2012-Dec-24 Mon 8.7 8.75 8.48 ### 867,171 7,470,678 21.4 21.4 0.0
2012-Dec-21 Fri 8.76 ### ### 8.8 78.2 78.2 0.6
2012-Dec-20 Thu 8.8 8.84 8.7 8.76 4,533,385 39,757,786 ### ### 0.6
2012-Dec-19 Wed 8.5 ### 8.5 ### ### ### 0.0
2012-Dec-18 Tue ### ### ### ### 81.8 81.8 0.0
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 20.7 20.7 0.0
2012-Dec-13 Thu ### 8.4 ### ### 85.9 85.9 0.0
2012-Dec-12 Wed 8.85 ### ### ### 3,187,083 0 ### ### 0.0
2012-Dec-11 Tue ### 8.73 ### ### 3,755,381 ### 92.2 92.2 0.0
2012-Dec-10 Mon 8.27 ### 8.185 8.26 4,092,227 ### ### ### 0.6
2012-Dec-07 Fri 8.43 8.55 8.27 8.29 14.9 14.9 0.6
2012-Dec-06 Thu 8.5 8.57 ### 8.49 ### ### ###
2012-Dec-05 Wed 8.43 ### ### 8.55 3,014,849 0 79.9 79.9 ###
2012-Dec-04 Tue 8.4 8.52 ### 8.46 2,048,789 8,727,841 ### ### 0.6
2012-Dec-03 Mon 8.27 ### 8.25 8.43 ### ### 0.6
2012-Nov-30 Fri 8.21 ### ### 8.23 6,616,754 0 ### ### 0.6
2012-Nov-29 Thu ### 8.22 ### 8.2 3,410,927 ### 85.9 85.9 0.6
2012-Nov-28 Wed 8.5 8.54 ### 8.23 4,119,187 17,588,928 13.7 13.7 0.6
2012-Nov-27 Tue ### 8.5 ### 8.5 5,474,427 ### 96.6 96.6 0.6
2012-Nov-26 Mon ### ### 7.82 7.87 1,951,179 ### 30.4 30.4 0.6
2012-Nov-23 Fri ### ### 7.8 7.88 ### ### 0.6
2012-Nov-22 Thu 7.73 ### 7.7 ### 87.3 87.3 0.0
2012-Nov-21 Wed ### ### 7.81 7.88 27.7 27.7 0.6
2012-Nov-20 Tue 7.8 ### 7.8 ### 91.4 91.4 0.0
2012-Nov-19 Mon 7.71 7.79 ### 7.51 13.2 13.2 ###
2012-Nov-16 Fri ### ### 7.76 7.79 ### ### ###
2012-Nov-15 Thu ### ### 7.83 ### ### ### 0.0
2012-Nov-14 Wed 8.21 8.22 ### ### 7,632,756 31,370,627 20.4 20.4 0.0
2012-Nov-13 Tue 8.86 ### ### ### 4,009,449 0 22.1 22.1 0.0
2012-Nov-12 Mon 8.72 8.86 8.57 8.83 82.2 82.2 ###
2012-Nov-09 Fri ### 9 8.56 ### 8,502,551 ### ### ### 0.0
2012-Nov-08 Thu ### 9.23 ### ### 70.4 70.4 0.0
2012-Nov-07 Wed 9.82 9.84 ### 9.55 5,737,478 ### ### ### 0.7
2012-Nov-06 Tue 9.85 ### ### 9.85 2,128,926 0 69.5 69.5 ###
2012-Nov-05 Mon 9.87 ### 9.79 ### 82.2 82.2 0.0
2012-Nov-02 Fri 9.86 ### 9.75 9.78 25.3 25.3 0.7
2012-Nov-01 Thu 9.76 9.8 9.45 ### 3,103,657 ### ### ### 0.0
2012-Oct-31 Wed 9.87 ### 9.83 ### 71.4 71.4 0.0
2012-Oct-30 Tue ### ### 9.76 9.81 3,472,180 ### ### ### ###
2012-Oct-29 Mon ### 10.46 ### ### 3,494,777 18,277,683 ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 82.0 82.0 0.0
2012-Oct-25 Thu ### ### 9.88 ### ### ### 0.0
2012-Oct-24 Wed 9.89 ### 9.84 ### 4,443,274 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 10.2 ### ### 0.7
2012-Oct-22 Mon 10.47 ### ### 10.46 3,639,375 0 26.3 26.3 0.7
2012-Oct-19 Fri ### 10.82 ### 10.81 4,727,871 25,577,782 ### ### 0.8
2012-Oct-18 Thu ### ### 9.85 ### 80.1 80.1 0.0
2012-Oct-17 Wed ### ### ### ### 88.3 88.3 0.0
2012-Oct-16 Tue 9.26 9.29 ### ### ### ### 0.0
2012-Oct-15 Mon 9.26 9.4 ### ### 24.8 24.8 0.0
2012-Oct-12 Fri 9 ### ### ### 4,245,675 0 90.3 90.3 0.0
2012-Oct-11 Thu 8.85 ### 8.79 9 9,084,271 39,925,371 83.9 83.9 0.6
2012-Oct-10 Wed ### 9.86 9.59 ### ### ### 0.0
2012-Oct-09 Tue 9.78 ### 9.78 9.85 2,405,484 ### ### ### ###
2012-Oct-08 Mon ### ### ### 9.87 ### ### ###
2012-Oct-05 Fri 9.75 9.81 9.51 ### 15.7 15.7 0.0
2012-Oct-04 Thu ### 9.72 9.23 ### 4,902,429 ### ### ### 0.0
2012-Oct-03 Wed 9.87 ### ### 9.7 19.0 19.0 0.7
2012-Oct-02 Tue ### ### 9.73 9.83 17.2 17.2 0.7
2012-Oct-01 Mon 9.84 ### 9.75 ### 1,921,974 9,369,623 ### ### 0.0
2012-Sep-28 Fri ### 10.27 9.56 ### ### ### 0.0
2012-Sep-27 Thu ### 10.43 ### 10.4 2,580,788 ### 89.9 89.9 0.7
2012-Sep-26 Wed 10.21 10.23 ### ### ### ### 0.0
2012-Sep-25 Tue 10.43 10.49 10.29 10.41 2,716,057 ### ### ### ###
2012-Sep-24 Mon ### ### 10.57 ### 15.1 15.1 0.0
2012-Sep-21 Fri ### ### 10.87 ### 27.4 27.4 0.0
2012-Sep-20 Thu ### ### ### 10.8 21.2 21.2 ###
2012-Sep-19 Wed 10.88 ### 10.87 11.25 87.4 87.4 ###
2012-Sep-18 Tue ### ### 10.86 ### ### ### 0.0
2012-Sep-17 Mon 10.7 11.42 ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### ### ### 0.0
2012-Sep-13 Thu 9.8 ### 9.73 ### 80.7 80.7 0.0
2012-Sep-12 Wed 9.51 ### 9.49 ### ### ### 0.0
2012-Sep-11 Tue ### 9.46 ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 4,879,088 0 ### ### 0.0
2012-Sep-07 Fri 9.24 9.28 ### ### 4,239,748 ### ### ### 0.0
2012-Sep-06 Thu ### ### ### 8.84 3,732,527 0 83.7 83.7 ###
2012-Sep-05 Wed ### 8.71 ### ### 5,352,570 23,310,442 32.9 32.9 0.0
2012-Sep-04 Tue 9.26 9.29 8.86 ### ### ### 0.0
2012-Sep-03 Mon 9.43 9.56 9.28 9.44 1,572,658 ### 70.2 70.2 0.7
2012-Aug-31 Fri 9.25 9.5 9.2 9.2 3,381,376 ### ### ### 0.7
2012-Aug-30 Thu ### ### 9.23 9.28 ### ### 0.7
2012-Aug-29 Wed ### ### 9.8 9.84 2,441,945 ### ### ### 0.7
2012-Aug-28 Tue ### ### 9.85 ### 2,158,556 10,630,888 82.2 82.2 0.0
2012-Aug-27 Mon 9.78 ### 9.78 ### 85.4 85.4 0.0
2012-Aug-24 Fri 9.7 9.7 9.52 ### ### ### 0.0
2012-Aug-23 Thu 9.8 ### ### ### 5,027,076 0 ### ### 0.0
2012-Aug-22 Wed ### 10.25 9.77 9.77 ### ### 0.7
2012-Aug-21 Tue ### ### 10.23 ### 4,747,053 24,281,176 ### ### 0.0
2012-Aug-20 Mon 10.84 10.85 10.43 10.47 10.3 10.3 0.7
2012-Aug-17 Fri 10.8 10.89 10.59 10.87 65.1 65.1 ###
2012-Aug-16 Thu 10.25 ### 10.22 ### 2,794,587 ### ### ### 0.0
2012-Aug-15 Wed 10.42 10.56 ### 10.4 2,747,449 ### 33.4 33.4 0.7
2012-Aug-14 Tue ### 10.45 ### 10.23 ### ### ###
2012-Aug-13 Mon 10.2 10.51 ### ### 2,013,849 10,582,776 ### ### 0.0
2012-Aug-10 Fri ### 10.57 ### ### 3,735,250 ### ### ### 0.0
2012-Aug-09 Thu 9.75 10.27 9.71 ### 4,336,385 43,320,486 ### ### 0.0
2012-Aug-08 Wed ### 9.77 ### 9.57 3,128,342 15,281,950 ### ### ###
2012-Aug-07 Tue ### ### ### 9.29 2,859,487 0 85.7 85.7 ###
2012-Aug-06 Mon ### ### ### 9 20.5 20.5 0.6
2012-Aug-03 Fri ### ### 8.74 8.74 3,019,525 13,195,324 ### ### 0.6
2012-Aug-02 Thu 9.28 ### ### 9.25 24.7 24.7 ###
2012-Aug-01 Wed 9.58 9.58 9.25 9.4 ### ### ###
2012-Jul-30 Mon ### 9.58 9 9.5 ### ### 0.7
2012-Jul-27 Fri ### 8.7 ### 8.7 3,722,573 ### ### ### ###
2012-Jul-26 Thu 8.5 8.51 8.21 8.22 10.2 10.2 0.6
2012-Jul-25 Wed 8 8.55 8 8.55 3,243,027 26,836,048 ### ### ###
2012-Jul-24 Tue ### 8.27 7.72 8.2 5,640,943 ### ### ### 0.6
2012-Jul-23 Mon 8.25 8.27 ### ### 4,518,185 ### ### ### 0.0
2012-Jul-20 Fri ### 8.7 8.46 8.58 23.3 23.3 0.6
2012-Jul-19 Thu 8.75 8.89 ### 8.72 4,364,676 19,400,984 26.5 26.5 0.6
2012-Jul-18 Wed 9 ### 8.71 8.75 ### ### 0.6
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### 8.57 8.8 ### ### 0.6
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### 9.45 ### 9.27 6,393,080 ### ### ### 0.7
2012-Jul-10 Tue 8.88 ### ### 9.25 14,052,057 0 ### ### ###
2012-Jul-09 Mon ### ### ### 8.88 28,343,589 0 ### ### 0.6
2012-Jul-06 Fri ### 11.72 11.42 11.7 ### ### 0.8
2012-Jul-05 Thu 11.71 11.75 11.56 ### 2,311,746 ### ### ### 0.0
2012-Jul-04 Wed ### 11.83 ### 11.78 85.9 85.9 ###
2012-Jul-03 Tue ### ### 11.22 ### 24.8 24.8 0.0
2012-Jul-02 Mon ### 11.42 ### 11.25 4,082,557 ### 22.9 22.9 ###
2012-Jun-29 Fri 11.23 11.4 11.045 ### ### ### 0.0
2012-Jun-28 Thu ### 11.29 ### 11.23 3,854,674 ### ### ### 0.8
2012-Jun-27 Wed 11.2 11.25 10.79 10.84 ### ### 0.8
2012-Jun-26 Tue ### ### ### 11.24 4,362,821 0 84.6 84.6 0.8
2012-Jun-25 Mon ### 11.47 11.23 ### 4,044,351 45,903,383 39.0 39.0 0.0
2012-Jun-22 Fri 11.51 11.54 ### ### 24.6 24.6 0.0
2012-Jun-21 Thu ### ### 11.78 11.8 ### ### 0.8
2012-Jun-20 Wed ### ### 12.26 ### ### ### 0.0
2012-Jun-19 Tue 12.47 12.52 12.24 12.43 ### ### 0.9
2012-Jun-18 Mon ### ### ### 12.51 2,490,621 0 20.6 20.6 ###
2012-Jun-15 Fri ### 12.24 11.78 12.24 ### ### 0.9
2012-Jun-14 Thu 11.87 ### 11.56 11.78 2,553,180 14,757,380 ### ### ###
2012-Jun-13 Wed 12.26 ### ### ### 5,039,679 0 ### ### 0.0
2012-Jun-12 Tue 12.48 ### 12.2 12.44 5,119,627 31,229,724 33.3 33.3 0.9
2012-Jun-08 Fri 12.87 12.87 ### ### 3,796,785 ### 10.1 10.1 0.0
2012-Jun-07 Thu ### ### ### 12.7 17.1 17.1 0.9
2012-Jun-06 Wed ### ### ### 12.49 ### ### 0.9
2012-Jun-05 Tue ### 12.86 ### ### 91.7 91.7 0.0
2012-Jun-04 Mon ### 12.45 11.87 11.88 5,789,089 70,395,322 15.1 15.1 0.8
2012-Jun-01 Fri ### 13.28 12.76 12.82 ### ### 0.9
2012-May-31 Thu 13.25 13.49 ### 13.4 71.3 71.3 1.0
2012-May-30 Wed ### ### 13.21 13.48 3,798,076 ### 78.9 78.9 1.0
2012-May-29 Tue ### 13.56 12.75 13.43 2,840,777 37,370,421 87.1 87.1 ###
2012-May-28 Mon ### 13.25 ### ### 3,445,689 22,827,689 24.3 24.3 0.0
2012-May-25 Fri ### ### ### 12.8 ### ### 0.9
2012-May-24 Thu ### ### 12.56 12.56 ### ### 0.9
2012-May-23 Wed 13.4 13.49 ### 13.25 6,961,821 46,957,482 30.7 30.7 ###
2012-May-22 Tue ### 13.79 ### 13.71 ### ### ###
2012-May-21 Mon 12.4 12.81 ### 12.78 5,636,854 36,104,049 ### ### 0.9
2012-May-18 Fri ### ### ### ### ### ### 0.0
2012-May-17 Thu ### 13.25 ### ### ### ### 0.0
2012-May-16 Wed 13.26 ### ### ### ### ### 0.0
2012-May-15 Tue 13.42 13.47 ### ### ### ### 0.0
2012-May-14 Mon 13.4 13.77 ### ### 89.7 89.7 0.0
2012-May-11 Fri 13.85 ### ### ### 8.0 8.0 0.0
2012-May-10 Thu ### 13.84 ### ### ### ### 0.0
2012-May-09 Wed 13.5 13.75 ### 12.85 ### ### 0.9
2012-May-08 Tue 14.42 ### ### ### 11.9 11.9 0.0
2012-May-07 Mon 16.41 16.45 15.76 ### ### ### 0.0
2012-May-04 Fri 16.56 16.83 16.44 16.7 83.5 83.5 1.2
2012-May-03 Thu 16.7 16.77 ### 16.4 ### ### ###
2012-May-02 Wed ### ### ### 16.71 2,978,344 0 ### ### ###
2012-May-01 Tue ### ### 16.89 16.89 2,245,242 ### ### ### ###
2012-Apr-30 Mon 17.2 ### ### ### 20.4 20.4 0.0
2012-Apr-27 Fri 17.42 17.48 ### ### ### ### 0.0
2012-Apr-26 Thu 17.4 17.49 17.28 17.48 2,113,844 36,749,177 ### ### 1.2
2012-Apr-24 Tue ### 17.2 ### ### ### ### 0.0
2012-Apr-23 Mon 17.4 17.44 ### ### 1,260,258 10,989,449 31.6 31.6 0.0
2012-Apr-20 Fri 17.44 ### 17.41 17.45 1,832,087 ### ### ### ###
2012-Apr-19 Thu ### 17.58 ### 17.54 3,586,627 31,526,451 ### ### 1.3
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### 16.49 16.54 ### ### ###
2012-Apr-16 Mon 17.5 17.5 ### ### 5,458,881 ### ### ### 0.0
2012-Apr-13 Fri ### 17.8 17.455 17.8 ### ### ###
2012-Apr-12 Thu 16.88 17.42 ### 17.27 ### ### ###
2012-Apr-11 Wed ### 17.73 ### 17.27 2,541,442 22,529,883 ### ### ###
2012-Apr-10 Tue ### ### 17.25 17.43 27.1 27.1 1.2
2012-Apr-05 Thu ### ### ### 17.78 ### ### 1.3
2012-Apr-04 Wed ### ### 17.83 ### ### ### 0.0
2012-Apr-03 Tue 18.29 ### ### ### ### ### 0.0
2012-Apr-02 Mon ### 18.4 ### 18.28 3,006,344 ### 84.5 84.5 1.3
2012-Mar-30 Fri 17.7 17.84 17.5 17.79 2,361,871 ### ### ### ###
2012-Mar-29 Thu ### 17.74 17.52 ### 3,069,825 ### ### ### 0.0
2012-Mar-28 Wed ### 17.57 ### 17.51 ### ### ###
2012-Mar-27 Tue 17.27 17.46 ### 17.43 ### ### 1.2
2012-Mar-26 Mon ### ### 16.86 ### 1,624,827 ### ### ### 0.0
2012-Mar-23 Fri ### ### 16.83 ### 5,463,654 45,976,648 9.7 9.7 0.0
2012-Mar-22 Thu ### 17.82 ### 17.45 4,666,374 ### ### ### ###
2012-Mar-21 Wed 16.85 ### 16.85 ### 87.7 87.7 0.0
2012-Mar-20 Tue 16.73 17.29 16.71 17.23 90.9 90.9 ###
2012-Mar-19 Mon 16.73 17.2 ### 16.8 2,386,449 ### ### ### 1.2
2012-Mar-16 Fri ### 16.76 ### ### 29.9 29.9 0.0
2012-Mar-15 Thu ### ### ### 16.77 25.3 25.3 1.2
2012-Mar-14 Wed 16.8 ### 16.76 ### ### ### 0.0
2012-Mar-13 Tue 16.72 16.89 16.53 16.55 2,239,626 37,424,150 20.3 20.3 1.2
2012-Mar-12 Mon 16.72 16.85 16.58 ### 29.5 29.5 0.0
2012-Mar-09 Fri 16.7 16.8 ### 16.72 2,785,476 ### 68.1 68.1 1.2
2012-Mar-08 Thu ### 16.49 ### 16.46 73.3 73.3 1.2
2012-Mar-07 Wed ### ### 15.87 ### 4,695,426 ### 34.9 34.9 0.0
2012-Mar-06 Tue ### ### ### 16.48 19.1 19.1 1.2
2012-Mar-05 Mon ### ### 16.77 ### 26.4 26.4 0.0
2012-Mar-02 Fri ### 17.57 16.86 ### 4,179,876 ### ### ### 0.0
2012-Mar-01 Thu 16.57 16.7 16.5 16.7 3,280,226 54,451,751 ### ### 1.2
2012-Feb-29 Wed ### ### 16.5 16.7 ### ### 1.2
2012-Feb-28 Tue 16.45 ### 16.41 16.47 ### ### ###
2012-Feb-27 Mon 16.7 ### 16.44 16.52 26.1 26.1 ###
2012-Feb-24 Fri 16.55 16.745 16.47 ### 6,127,229 101,757,955 70.9 70.9 0.0
2012-Feb-23 Thu 17.78 17.8 16.48 16.86 7,669,945 131,462,857 5.6 5.6 1.2
2012-Feb-22 Wed ### 17.52 ### 17.43 3,440,755 ### ### ### 1.2
2012-Feb-21 Tue ### 17.21 16.71 17.21 ### ### ###
2012-Feb-20 Mon ### ### 16.45 16.87 2,949,147 ### 25.1 25.1 ###
2012-Feb-17 Fri 16.52 16.74 16.4 ### 3,210,423 ### ### ### 0.0
2012-Feb-16 Thu 16.7 16.84 16.23 16.28 ### ### 1.2
2012-Feb-15 Wed ### ### 16.8 16.87 24.0 24.0 ###
2012-Feb-14 Tue 17.87 17.87 ### ### 7.7 7.7 0.0
2012-Feb-13 Mon ### ### 17.51 17.8 2,057,051 18,009,481 ### ### ###
2012-Feb-10 Fri ### 18.27 ### 17.74 2,349,686 21,464,381 ### ### 1.3
2012-Feb-09 Thu ### ### 17.77 ### 2,481,974 ### 77.4 77.4 0.0
2012-Feb-08 Wed 17.8 ### 17.8 18.2 2,385,657 21,232,347 82.0 82.0 ###
2012-Feb-07 Tue ### 18.23 ### 17.79 2,034,479 18,544,276 ### ### ###
2012-Feb-06 Mon ### 18.43 ### ### 3,328,244 ### ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 3,554,645 0 ### ### 0.0
2012-Feb-02 Thu 18.4 18.4 17.81 17.86 11.7 11.7 1.3
2012-Feb-01 Wed 18.25 18.42 17.52 17.59 4,185,520 ### ### ### ###
2012-Jan-31 Tue 18.7 18.88 ### ### 15.6 15.6 0.0
2012-Jan-30 Mon ### 19.055 18.29 18.88 83.2 83.2 1.3
2012-Jan-27 Fri 17.86 ### 17.8 18.7 4,549,576 40,491,226 ### ### 1.3
2012-Jan-25 Wed ### 18.23 ### ### 27.3 27.3 0.0
2012-Jan-24 Tue 18.7 18.72 18.24 ### ### ### 0.0
2012-Jan-23 Mon 17.7 ### ### ### 7,650,444 0 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 94.6 94.6 0.0
2012-Jan-19 Thu ### ### ### 16.83 33.8 33.8 1.2
2012-Jan-18 Wed 16.27 16.56 ### 16.5 ### ### 1.2
2012-Jan-17 Tue ### ### ### 16.28 2,911,422 0 15.5 15.5 1.2
2012-Jan-16 Mon ### 16.21 ### ### ### ### 0.0
2012-Jan-13 Fri ### ### ### ### ### ### 0.0
2012-Jan-12 Thu 16.59 16.76 16.26 16.7 3,800,043 ### 77.3 77.3 1.2
2012-Jan-11 Wed 16.55 ### 16.5 ### ### ### 0.0
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon 15.7 15.7 15.22 15.41 21.3 21.3 ###
2012-Jan-06 Fri 15.59 15.72 15.45 15.55 31.1 31.1 ###
2012-Jan-05 Thu ### ### ### 15.53 ### ### ###
2012-Jan-04 Wed ### 16.27 15.73 15.85 ### ### 1.1
2012-Jan-03 Tue 15.73 15.8 15.43 15.78 1,642,256 25,643,827 70.1 70.1 1.1
2011-Dec-30 Fri ### 15.7 15.41 15.5 664,940 10,343,141 21.0 21.0 1.1
2011-Dec-29 Thu 15.29 15.5 15.22 15.5 1,190,281 ### ### ### 1.1
2011-Dec-28 Wed ### ### 15.22 15.4 21.2 21.2 ###
2011-Dec-23 Fri 15.79 15.85 ### ### ### ### 0.0
2011-Dec-22 Thu 15.89 15.89 ### 15.46 14.8 14.8 1.1
2011-Dec-21 Wed ### ### 15.55 15.78 4,514,628 ### ### ### 1.1
2011-Dec-20 Tue 15.29 15.44 ### ### ### ### 0.0
2011-Dec-19 Mon ### ### 15.4 15.58 3,074,587 ### ### ### 1.1
2011-Dec-16 Fri 16.48 16.48 ### ### 2,335,427 ### ### ### 0.0
2011-Dec-15 Thu 16.4 16.41 15.79 ### 4,388,488 70,654,656 20.6 20.6 0.0
2011-Dec-14 Wed 16.5 ### ### 16.54 3,170,851 0 70.9 70.9 ###
2011-Dec-13 Tue 16.25 ### ### 16.47 ### ### ###
2011-Dec-12 Mon 17.2 17.29 ### ### 3,507,841 30,325,285 ### ### 0.0
2011-Dec-09 Fri 16.45 ### ### 16.85 8,548,420 0 ### ### ###
2011-Dec-08 Thu 16.8 ### ### ### ### ### 0.0
2011-Dec-07 Wed 15.25 15.79 ### 15.79 4,795,725 37,862,248 89.9 89.9 1.1
2011-Dec-06 Tue 15.7 15.71 ### ### 3,404,188 ### ### ### 0.0
2011-Dec-05 Mon ### ### ### ### ### ### 0.0
2011-Dec-02 Fri 15.45 ### ### ### 2,989,748 0 ### ### 0.0
2011-Dec-01 Thu ### 15.47 15.25 15.4 ### ### ###
2011-Nov-30 Wed 14.4 ### 14.4 ### 2,772,054 19,958,788 80.1 80.1 0.0
2011-Nov-29 Tue ### 14.73 ### 14.55 2,665,489 19,631,326 ### ### ###
2011-Nov-28 Mon ### 14.84 ### 14.52 20.3 20.3 1.0
2011-Nov-25 Fri 14.59 ### 14.46 14.53 ### ### 1.0
2011-Nov-24 Thu 14.5 14.83 14.45 14.82 4,374,349 ### ### ### 1.1
2011-Nov-23 Wed 14.73 ### 14.5 14.5 30.5 30.5 1.0
2011-Nov-22 Tue ### 14.79 ### 14.71 6,164,977 ### ### ### ###
2011-Nov-21 Mon 15.45 15.59 14.77 14.85 7,420,174 112,638,241 10.3 10.3 ###
2011-Nov-18 Fri 16.53 16.58 15.52 15.74 ### ### 1.1
2011-Nov-17 Thu ### 17.41 ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 2,579,649 0 16.1 16.1 0.0
2011-Nov-15 Tue ### ### 16.83 ### ### ### 0.0
2011-Nov-14 Mon ### 17.86 17.4 17.5 2,184,349 38,510,072 ### ### 1.3
2011-Nov-11 Fri ### 17.53 ### 17.52 69.3 69.3 ###
2011-Nov-10 Thu ### 17.27 16.83 ### 74.6 74.6 0.0
2011-Nov-09 Wed 17.8 ### 17.56 ### 79.6 79.6 0.0
2011-Nov-08 Tue 17.4 ### 17.23 ### 2,488,373 ### 25.8 25.8 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 87.5 87.5 0.0
2011-Nov-03 Thu ### ### 15.57 ### ### ### 0.0
2011-Nov-02 Wed ### 15.7 14.53 15.52 ### ### 1.1
2011-Nov-01 Tue 15.81 ### ### ### 13.7 13.7 0.0
2011-Oct-31 Mon 16.44 ### ### 16.2 25.7 25.7 1.2
2011-Oct-28 Fri 16.55 16.85 16.47 16.74 80.2 80.2 1.2
2011-Oct-27 Thu 15.5 16.4 ### ### 92.8 92.8 0.0
2011-Oct-26 Wed 15.29 15.7 ### 15.59 ### ### ###
2011-Oct-25 Tue ### 16.29 15.52 15.54 4,978,088 79,176,489 12.0 12.0 ###
2011-Oct-24 Mon 15.4 ### 15.4 ### 3,708,744 28,557,328 ### ### 0.0
2011-Oct-21 Fri ### 15.4 ### ### 2,845,158 ### 24.6 24.6 0.0
2011-Oct-20 Thu 15.57 ### ### 15.4 4,142,886 0 30.9 30.9 ###
2011-Oct-19 Wed ### ### 15.55 ### 3,261,585 25,358,823 ### ### 0.0
2011-Oct-18 Tue ### 16.2 15.4 15.58 13.5 13.5 1.1
2011-Oct-17 Mon 16.4 ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 4,478,245 0 16.6 16.6 0.0
2011-Oct-13 Thu 16.5 ### 16.28 ### 7,255,780 59,062,049 88.3 88.3 0.0
2011-Oct-12 Wed 15.45 ### ### 15.5 5,665,444 0 ### ### 1.1
2011-Oct-11 Tue 15.8 ### 15.76 ### 78.3 78.3 0.0
2011-Oct-10 Mon ### 15.45 14.89 15.4 85.5 85.5 ###
2011-Oct-07 Fri 14.79 ### ### ### 71.0 71.0 0.0
2011-Oct-06 Thu 13.75 ### ### ### ### ### 0.0
2011-Oct-05 Wed ### 13.46 12.78 ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 5,867,473 0 95.4 95.4 0.0
2011-Oct-03 Mon ### 12.56 ### ### ### ### 0.0
2011-Sep-30 Fri 12.55 12.7 12.4 12.51 3,821,182 ### ### ### ###
2011-Sep-29 Thu 12.29 12.5 ### 12.46 4,105,242 ### 78.6 78.6 0.9
2011-Sep-28 Wed 13.43 13.5 12.8 ### ### ### 0.0
2011-Sep-27 Tue 12.54 13.27 12.51 13.27 8,106,059 ### 90.2 90.2 0.9
2011-Sep-26 Mon ### ### 11.82 ### 15.7 15.7 0.0
2011-Sep-23 Fri 12.81 ### 12.59 ### 7,633,321 48,051,755 ### ### 0.0
2011-Sep-22 Thu 13.78 13.78 13.2 13.27 8,278,858 ### ### ### 0.9
2011-Sep-21 Wed ### ### ### 14.5 6,568,922 0 ### ### 1.0
2011-Sep-20 Tue ### 15.22 ### 15.2 81.5 81.5 1.1
2011-Sep-19 Mon ### ### ### 15.2 83.0 83.0 1.1
2011-Sep-16 Fri ### 15.58 ### ### 6,656,554 51,854,555 ### ### 0.0
2011-Sep-15 Thu ### ### ### 14.79 ### ### ###
2011-Sep-14 Wed 15.4 ### 14.51 ### 13.0 13.0 0.0
2011-Sep-13 Tue 15.77 15.87 ### 15.26 3,957,372 31,401,746 ### ### ###
2011-Sep-12 Mon ### ### ### 15.73 42.1 42.1 ###
2011-Sep-09 Fri 16.54 16.79 ### 16.56 63.3 63.3 1.2
2011-Sep-08 Thu 16.29 16.58 ### 16.54 ### ### ###
2011-Sep-07 Wed ### ### 15.7 ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 79.4 79.4 0.0
2011-Sep-05 Mon ### ### 15.52 15.52 2,674,055 ### 11.4 11.4 1.1
2011-Sep-02 Fri ### ### 16.24 16.41 ### ### 1.2
2011-Sep-01 Thu 16.7 ### ### 16.41 2,716,879 0 ### ### 1.2
2011-Aug-31 Wed ### 16.42 ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### 16.2 2,925,879 0 8.4 8.4 1.2
2011-Aug-29 Mon ### ### ### 16.51 83.7 83.7 ###
2011-Aug-26 Fri 16.21 16.24 15.59 ### 6.3 6.3 0.0
2011-Aug-25 Thu 16.75 16.86 16.22 ### 3,472,887 57,441,550 ### ### 0.0
2011-Aug-24 Wed 15.55 ### ### 15.5 ### ### 1.1
2011-Aug-23 Tue ### ### 14.8 ### 3,624,485 26,821,189 61.7 61.7 0.0
2011-Aug-22 Mon 14.8 15.55 14.74 14.82 75.5 75.5 1.1
2011-Aug-19 Fri 15.74 ### ### ### 15.1 15.1 0.0
2011-Aug-18 Thu ### ### 16.58 ### 2,005,447 16,625,155 13.0 13.0 0.0
2011-Aug-17 Wed ### ### 16.89 ### 66.0 66.0 0.0
2011-Aug-16 Tue 17.44 17.5 ### 16.83 17.6 17.6 1.2
2011-Aug-15 Mon ### ### 15.8 ### ### ### 0.0
2011-Aug-12 Fri ### ### 15.23 15.46 13.6 13.6 1.1
2011-Aug-11 Thu ### ### ### 15.5 74.4 74.4 1.1
2011-Aug-10 Wed 15.73 16.46 15.7 ### ### ### 0.0
2011-Aug-09 Tue ### 14.59 12.74 ### 15,360,080 ### 84.8 84.8 0.0
2011-Aug-08 Mon ### ### 14.5 ### 5,115,759 37,089,252 26.6 26.6 0.0
2011-Aug-05 Fri ### 15.77 ### ### 6,739,855 53,143,756 ### ### 0.0
2011-Aug-04 Thu 16.89 17.24 ### 16.73 39.9 39.9 ###
2011-Aug-03 Wed ### 17.51 16.51 17.25 3,361,824 57,184,626 78.8 78.8 1.2
2011-Aug-02 Tue 18.24 18.47 ### ### 1,938,281 17,900,025 ### ### 0.0
2011-Aug-01 Mon 18.29 18.79 ### 18.52 ### ### 1.3
2011-Jul-29 Fri 18.25 18.25 ### 17.76 ### ### 1.3
2011-Jul-28 Thu ### ### 17.8 ### ### ### 0.0
2011-Jul-27 Wed 19.23 19.23 ### 18.7 12.6 12.6 1.3
2011-Jul-26 Tue 18.55 19.25 18.5 19.25 ### ### 1.4
2011-Jul-25 Mon ### ### 18.25 18.43 37.6 37.6 ###
2011-Jul-22 Fri 19.4 19.46 18.88 ### ### ### 0.0
2011-Jul-21 Thu 18.85 ### 18.78 ### ### ### 0.0
2011-Jul-20 Wed ### ### 18.5 ### 2,204,584 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 75.4 75.4 0.0
2011-Jul-18 Mon ### 18.7 ### ### 3,406,186 ### 84.7 84.7 0.0
2011-Jul-15 Fri 17.5 ### 17.5 17.89 ### ### 1.3
2011-Jul-14 Thu ### 17.89 17.23 17.44 3,050,053 ### 26.3 26.3 1.2
2011-Jul-13 Wed 16.4 ### ### 16.85 ### ### ###
2011-Jul-12 Tue ### 16.77 ### ### 4,399,189 ### 29.0 29.0 0.0
2011-Jul-11 Mon ### 17.43 ### ### 77.6 77.6 0.0
2011-Jul-08 Fri 17.2 17.58 ### 17.52 4,000,579 35,165,089 ### ### ###
2011-Jul-07 Thu ### ### 16.74 ### 19.3 19.3 0.0
2011-Jul-06 Wed ### ### ### ### 3,104,785 0 25.6 25.6 0.0
2011-Jul-05 Tue 16.79 ### ### 16.88 3,193,679 0 ### ### 1.2
2011-Jul-04 Mon ### ### 16.56 ### 1,247,185 ### 20.2 20.2 0.0
2011-Jul-01 Fri ### ### 16.47 16.52 11.2 11.2 ###
2011-Jun-30 Thu 16.58 16.8 16.25 16.78 ### ### 1.2
2011-Jun-29 Wed 16.2 ### 15.87 ### 20.9 20.9 0.0
2011-Jun-28 Tue 16.45 16.45 15.77 ### 3,746,850 60,361,753 ### ### 0.0
2011-Jun-27 Mon ### 16.45 ### 16.45 3,107,783 ### 85.1 85.1 1.2
2011-Jun-24 Fri ### ### ### 16.55 ### ### 1.2
2011-Jun-23 Thu 17.4 17.4 16.57 ### 9.7 9.7 0.0
2011-Jun-22 Wed ### ### ### 17.21 ### ### ###
2011-Jun-21 Tue 16.4 16.5 ### 16.46 ### ### 1.2
2011-Jun-20 Mon ### 17.48 16.23 16.23 2,910,487 49,056,258 13.5 13.5 ###
2011-Jun-17 Fri ### ### ### ### 5,155,640 0 ### ### 0.0
2011-Jun-16 Thu 17.5 17.5 ### 17.25 5,353,422 46,842,442 34.4 34.4 1.2
2011-Jun-15 Wed ### ### ### ### 4,366,551 0 89.2 89.2 0.0
2011-Jun-14 Tue ### ### 16.72 ### 5,000,076 ### 34.4 34.4 0.0
2011-Jun-10 Fri 17.58 17.75 ### 17.49 3,177,125 28,196,984 ### ### ###
2011-Jun-09 Thu 16.7 ### ### ### 3,547,685 0 ### ### 0.0
2011-Jun-08 Wed 16.82 16.89 16.7 16.7 4,265,442 ### ### ### 1.2
2011-Jun-07 Tue 16.89 17.2 16.43 16.56 4,761,658 80,067,279 23.6 23.6 1.2
2011-Jun-06 Mon ### ### ### ### 6,295,475 0 89.2 89.2 0.0
2011-Jun-03 Fri ### 16.2 15.75 15.85 5,742,479 ### ### ### 1.1
2011-Jun-02 Thu ### 15.78 ### 15.4 4,660,255 ### ### ### ###
2011-Jun-01 Wed 15.5 16.26 15.41 ### 92.4 92.4 0.0
2011-May-31 Tue ### ### ### ### 26.2 26.2 0.0
2011-May-30 Mon 15.46 ### ### ### 4,658,522 0 79.4 79.4 0.0
2011-May-27 Fri ### ### ### 15.45 5,366,689 0 ### ### ###
2011-May-26 Thu ### ### ### 15.56 ### ### ###
2011-May-25 Wed ### ### 14.72 ### 4,946,484 36,406,122 87.4 87.4 0.0
2011-May-24 Tue ### ### ### ### 5,664,374 0 95.5 95.5 0.0
2011-May-23 Mon 14.77 14.87 14.44 14.53 ### ### 1.0
2011-May-20 Fri 15.24 15.28 14.86 ### ### ### 0.0
2011-May-19 Thu 14.87 ### ### ### 69.8 69.8 0.0
2011-May-18 Wed ### ### ### 14.56 3,984,680 0 79.6 79.6 ###
2011-May-17 Tue 14.5 ### 13.75 ### 74.1 74.1 0.0
2011-May-16 Mon 14.4 ### ### 14.57 4,438,974 0 ### ### ###
2011-May-13 Fri ### ### ### 14.28 3,670,445 0 93.4 93.4 ###
2011-May-12 Thu ### ### 13.52 13.77 78.8 78.8 ###
2011-May-11 Wed ### ### ### 13.84 2,664,757 0 23.4 23.4 1.0
2011-May-10 Tue 13.8 ### 13.51 ### 3,470,375 23,442,383 27.8 27.8 0.0
2011-May-09 Mon 13.53 13.58 ### 13.43 2,912,685 ### ### ### ###
2011-May-06 Fri 12.85 ### 12.72 ### ### ### 0.0
2011-May-05 Thu 12.5 13.49 12.5 13.22 4,522,046 58,763,987 ### ### 0.9
2011-May-04 Wed ### 12.7 ### ### 94.6 94.6 0.0
2011-May-03 Tue 12.57 ### ### ### 2,452,327 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### 3,424,652 0 80.2 80.2 0.0
2011-Apr-29 Fri ### ### ### 12.51 20.2 20.2 ###
2011-Apr-28 Thu ### ### 12.74 12.82 ### ### 0.9
2011-Apr-27 Wed ### ### 12.84 12.88 17.9 17.9 ###
2011-Apr-21 Thu ### ### ### ### 4,002,881 0 26.3 26.3 0.0
2011-Apr-20 Wed ### ### 12.84 ### ### ### 0.0
2011-Apr-19 Tue ### ### 12.85 ### 7,391,956 ### 27.1 27.1 0.0
2011-Apr-18 Mon 13.8 ### ### ### ### ### 0.0
2011-Apr-15 Fri ### ### 13.57 13.71 2,430,629 ### 17.3 17.3 ###
2011-Apr-14 Thu ### ### 13.85 ### ### ### 0.0
2011-Apr-13 Wed 13.42 ### 13.42 13.84 2,634,359 17,676,548 ### ### 1.0
2011-Apr-12 Tue ### 14.42 13.46 13.79 5,415,589 ### 45.4 45.4 1.0
2011-Apr-11 Mon 13.5 ### 13.48 ### 3,418,976 ### 92.0 92.0 0.0
2011-Apr-08 Fri ### 13.7 ### 13.5 ### ### 1.0
2011-Apr-07 Thu ### ### ### ### 3,687,689 0 ### ### 0.0
2011-Apr-06 Wed 13.29 13.29 ### ### 5,075,042 33,723,654 19.6 19.6 0.0
2011-Apr-05 Tue 13.4 13.56 13.28 ### 4,859,822 ### ### ### 0.0
2011-Apr-04 Mon 13.21 ### ### 13.43 78.7 78.7 ###
2011-Apr-01 Fri ### ### 12.53 13.21 ### ### ###
2011-Mar-31 Thu ### ### 12.89 ### 83.6 83.6 0.0
2011-Mar-30 Wed 11.52 12.49 11.52 12.23 6,198,675 ### 94.5 94.5 ###
2011-Mar-29 Tue ### 11.42 ### 11.4 ### ### 0.8
2011-Mar-28 Mon 11.72 11.76 ### 11.42 ### ### 0.8
2011-Mar-25 Fri 12.25 ### ### 11.75 4,381,343 0 ### ### ###
2011-Mar-24 Thu 11.74 ### 11.44 ### 2,179,575 ### ### ### 0.0
2011-Mar-23 Wed 11.25 11.58 11.23 11.49 ### ### ###
2011-Mar-22 Tue ### 11.28 ### ### 1,756,042 9,904,076 82.9 82.9 0.0
2011-Mar-21 Mon 10.8 ### 10.79 10.86 3,388,825 ### ### ### 0.8
2011-Mar-18 Fri 10.48 ### ### 10.77 71.9 71.9 ###
2011-Mar-17 Thu 9.55 10.23 9.5 ### 3,927,172 38,741,551 90.8 90.8 0.0
2011-Mar-16 Wed 9.8 10.21 ### ### 4,408,024 ### 49.1 49.1 0.0
2011-Mar-15 Tue 10.2 10.22 ### ### 3,293,188 ### 46.9 46.9 0.0
2011-Mar-14 Mon ### ### ### ### 2,866,383 0 ### ### 0.0
2011-Mar-11 Fri ### 10.49 ### ### 88.5 88.5 0.0
2011-Mar-10 Thu 10.45 10.52 10.26 10.27 ### ### ###
2011-Mar-09 Wed 10.51 ### 10.26 10.42 2,252,223 ### 40.2 40.2 0.7
2011-Mar-08 Tue 10.45 ### 10.43 10.57 77.9 77.9 0.8
2011-Mar-07 Mon 10.85 ### 10.48 10.59 3,214,982 ### 20.9 20.9 ###
2011-Mar-04 Fri 10.83 10.87 10.76 10.79 ### ### ###
2011-Mar-03 Thu ### 10.81 10.52 ### ### ### 0.0
2011-Mar-02 Wed 10.51 10.78 10.4 10.75 3,283,257 ### ### ### 0.8
2011-Mar-01 Tue 10.51 10.85 10.5 ### 2,751,941 29,376,970 83.0 83.0 0.0
2011-Feb-28 Mon ### 10.88 ### ### 1,392,429 ### ### ### 0.0
2011-Feb-25 Fri ### 10.81 ### ### ### ### 0.0
2011-Feb-24 Thu 9.79 ### 9.79 9.89 ### ### ###
2011-Feb-23 Wed 9.71 ### 9.52 9.8 74.7 74.7 0.7
2011-Feb-22 Tue ### ### 9.83 9.83 1,427,852 ### 37.1 37.1 0.7
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### 10.23 ### ### ### ### 0.0
2011-Feb-17 Thu ### 10.28 ### ### 2,552,650 13,120,621 82.3 82.3 0.0
2011-Feb-16 Wed 9.8 ### 9.72 ### 83.9 83.9 0.0
2011-Feb-15 Tue 9.45 9.73 9.4 ### 2,715,781 25,976,445 83.6 83.6 0.0
2011-Feb-14 Mon 9.25 9.44 9.22 9.44 ### ### 0.7
2011-Feb-11 Fri 9.29 9.29 ### ### 1,432,381 ### 21.4 21.4 0.0
2011-Feb-10 Thu 9.5 9.59 9.29 ### 19.6 19.6 0.0
2011-Feb-09 Wed 9.47 9.52 ### 9.44 ### ### 0.7
2011-Feb-08 Tue 9.45 9.45 9.28 ### 27.7 27.7 0.0
2011-Feb-07 Mon 9.49 9.49 ### 9.42 30.7 30.7 0.7
2011-Feb-04 Fri ### 9.49 9.26 9.41 3,095,881 29,023,884 ### ### 0.7
2011-Feb-03 Thu ### 9.24 8.85 9.22 87.7 87.7 0.7
2011-Feb-02 Wed 8.73 ### 8.73 ### 1,275,859 5,569,124 82.2 82.2 0.0
2011-Feb-01 Tue 8.5 ### 8.5 ### 76.5 76.5 0.0
2011-Jan-31 Mon 8.51 8.56 ### 8.48 1,481,954 ### 34.5 34.5 0.6
2011-Jan-28 Fri ### ### ### ### 1,730,256 0 12.7 12.7 0.0
2011-Jan-27 Thu ### ### ### ### 32.3 32.3 0.0
2011-Jan-25 Tue ### ### ### ### 1,008,787 0 30.9 30.9 0.0
2011-Jan-24 Mon ### 9.22 8.88 ### 88.9 88.9 0.0
2011-Jan-21 Fri 9 ### 8.76 8.79 23.0 23.0 0.6
2011-Jan-20 Thu ### ### 8.75 ### 2,405,848 10,525,585 ### ### 0.0
2011-Jan-19 Wed 9 ### 8.86 ### 63.1 63.1 0.0
2011-Jan-18 Tue 8.78 8.84 8.76 8.82 ### ### ###
2011-Jan-17 Mon 8.83 8.86 ### 8.78 2,678,880 ### ### ### 0.6
2011-Jan-14 Fri 8.87 ### 8.72 8.76 1,003,320 4,374,475 18.4 18.4 0.6
2011-Jan-13 Thu 8.78 ### ### 8.87 3,529,275 0 67.7 67.7 ###
2011-Jan-12 Wed ### ### 8.49 8.53 23.2 23.2 ###
2011-Jan-11 Tue ### ### 8.42 8.44 1,853,923 ### ### ### 0.6
2011-Jan-10 Mon 8.7 8.7 8.48 8.56 1,421,480 ### ### ### ###
2011-Jan-07 Fri 8.8 8.8 8.48 ### 2,499,623 21,596,742 ### ### 0.0
2011-Jan-06 Thu ### ### 8.82 8.86 1,239,688 5,467,024 18.0 18.0 0.6
2011-Jan-05 Wed 9.28 9.28 ### ### ### ### 0.0
2011-Jan-04 Tue ### 9.54 ### 9.21 2,111,940 10,073,953 ### ### 0.7
2010-Dec-31 Fri 9.2 ### ### ### 462,626 0 25.5 25.5 0.0
2010-Dec-30 Thu ### 9.25 ### 9.22 722,521 3,341,659 76.9 76.9 0.7
2010-Dec-29 Wed ### ### 9 ### 724,323 3,259,453 70.5 70.5 0.0
2010-Dec-24 Fri 9.2 9.23 ### ### 1,182,156 5,455,649 ### ### 0.0
2010-Dec-23 Thu 9 9.26 ### 9.24 ### ### ###
2010-Dec-22 Wed 8.77 ### 8.77 ### 87.5 87.5 0.0
2010-Dec-21 Tue 8.56 8.75 8.56 8.73 989,085 ### ### ### ###
2010-Dec-20 Mon 8.58 ### 8.55 8.59 1,537,622 ### ### ### ###
2010-Dec-17 Fri ### ### 8.5 8.52 ### ### 0.6
2010-Dec-16 Thu 8.59 ### 8.48 8.59 62.3 62.3 ###
2010-Dec-15 Wed ### ### 8.43 8.51 2,140,526 ### ### ### 0.6
2010-Dec-14 Tue 8.55 8.75 8.5 8.71 1,673,271 ### ### ### 0.6
2010-Dec-13 Mon 8.55 ### 8.43 8.45 1,626,328 6,854,972 ### ### ###
2010-Dec-10 Fri 8.5 8.58 ### 8.58 2,081,320 ### 79.4 79.4 0.6
2010-Dec-09 Thu ### 8.48 ### 8.47 3,209,576 ### 87.6 87.6 ###
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 7.88 8.22 7.81 ### 1,489,856 ### 88.0 88.0 0.0
2010-Dec-06 Mon ### 8.23 ### ### 1,671,825 6,879,559 19.1 19.1 0.0
2010-Dec-03 Fri ### 8.24 ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 5,611,985 0 ### ### 0.0
2010-Dec-01 Wed 7.4 ### ### 7.59 87.2 87.2 0.5
2010-Nov-30 Tue ### 7.86 7.52 7.55 28.7 28.7 ###
2010-Nov-29 Mon ### ### 7.52 7.59 1,267,155 ### 36.6 36.6 0.5
2010-Nov-26 Fri 7.75 7.75 ### ### 22.2 22.2 0.0
2010-Nov-25 Thu 7.75 7.77 7.58 ### ### ### 0.0
2010-Nov-24 Wed ### 7.74 7.52 ### 2,342,221 17,871,146 ### ### 0.0
2010-Nov-23 Tue 7.89 7.89 ### 7.75 29.9 29.9 ###
2010-Nov-22 Mon 7.86 ### 7.82 7.85 1,326,620 5,187,084 37.8 37.8 ###
2010-Nov-19 Fri 7.86 7.86 ### 7.76 1,124,648 ### 27.9 27.9 0.6
2010-Nov-18 Thu 7.43 ### 7.41 7.78 ### ### 0.6
2010-Nov-17 Wed 7.4 7.5 7.28 7.41 2,382,026 17,603,172 74.5 74.5 ###
2010-Nov-16 Tue ### ### ### 7.77 1,588,720 0 ### ### 0.6
2010-Nov-15 Mon 8 ### ### ### 1,309,341 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 73.6 73.6 0.0
2010-Nov-11 Thu ### ### 7.86 ### 3,838,324 ### 74.5 74.5 0.0
2010-Nov-10 Wed 7.75 ### ### 7.85 5,898,171 0 82.3 82.3 ###
2010-Nov-09 Tue 7.49 7.81 7.41 7.53 73.8 73.8 0.5
2010-Nov-08 Mon 7.25 7.49 7.23 ### ### ### 0.0
2010-Nov-05 Fri 7 ### ### ### 5,938,021 0 77.8 77.8 0.0
2010-Nov-04 Thu 6.72 6.89 6.71 6.83 1,119,976 ### 80.3 80.3 0.5
2010-Nov-03 Wed 6.73 6.77 ### 6.73 1,097,789 ### 67.1 67.1 ###
2010-Nov-02 Tue ### 6.74 ### ### 865,421 ### 70.3 70.3 0.0
2010-Nov-01 Mon ### 6.77 6.57 6.72 71.1 71.1 0.5
2010-Oct-29 Fri 6.71 6.84 6.7 6.73 ### ### ###
2010-Oct-28 Thu 6.77 ### 6.7 6.77 2,370,551 7,941,345 ### ### ###
2010-Oct-27 Wed 7.2 7.28 ### 6.77 3,179,322 ### ### ### ###
2010-Oct-26 Tue ### ### ### 7.2 ### ### 0.5
2010-Oct-25 Mon 6.85 ### 6.81 ### 1,301,457 ### ### ### 0.0
2010-Oct-22 Fri ### ### 6.77 6.87 28.2 28.2 ###
2010-Oct-21 Thu 6.89 ### ### 6.8 23.2 23.2 0.5
2010-Oct-20 Wed 6.57 ### 6.42 ### 1,308,423 ### 73.4 73.4 0.0
2010-Oct-19 Tue 6.72 6.78 6.48 6.55 17.7 17.7 0.5
2010-Oct-18 Mon 6.85 6.85 ### 6.75 27.0 27.0 0.5
2010-Oct-15 Fri 6.8 6.86 6.75 6.85 1,754,684 11,940,624 ### ### ###
2010-Oct-14 Thu ### ### 6.76 ### 3,061,058 10,346,376 ### ### 0.0
2010-Oct-13 Wed 6.7 ### ### ### 30.6 30.6 0.0
2010-Oct-12 Tue 6.49 6.55 6.46 6.5 3,390,153 22,052,945 ### ### 0.5
2010-Oct-11 Mon 6.5 6.52 6.47 6.51 2,778,149 18,044,077 ### ### ###
2010-Oct-08 Fri 6.48 6.54 6.4 6.45 1,760,450 ### 25.9 25.9 ###
2010-Oct-07 Thu 6.44 ### 6.42 6.53 ### ### ###
2010-Oct-06 Wed 6.49 6.52 ### 6.48 3,216,454 10,485,640 ### ### 0.5
2010-Oct-05 Tue ### ### ### 6.28 3,796,845 0 88.9 88.9 0.4
2010-Oct-04 Mon ### ### ### ### 74.0 74.0 0.0
2010-Oct-01 Fri ### ### ### ### 21.3 21.3 0.0
2010-Sep-30 Thu ### ### ### 6 6,432,087 0 18.3 18.3 0.4
2010-Sep-29 Wed 6.22 6.24 ### ### ### ### 0.0
2010-Sep-28 Tue 6.27 6.27 ### ### 20.0 20.0 0.0
2010-Sep-27 Mon 6.29 6.4 6.26 ### ### ### 0.0
2010-Sep-24 Fri 5.88 ### 5.84 ### 89.6 89.6 0.0
2010-Sep-23 Thu ### ### ### ### 1,764,075 0 76.4 76.4 0.0
2010-Sep-22 Wed ### ### ### ### 3,042,759 0 16.5 16.5 0.0
2010-Sep-21 Tue ### 6.25 ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 1,586,827 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 1,765,389 0 ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 2,664,851 0 ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 2,596,354 0 ### ### 0.0
2010-Sep-14 Tue ### ### ### ### 26.5 26.5 0.0
2010-Sep-13 Mon ### ### ### ### 1,673,885 0 75.3 75.3 0.0
2010-Sep-10 Fri 6.25 6.25 ### ### ### ### 0.0
2010-Sep-09 Thu 6.22 ### ### 6.26 2,651,825 0 70.0 70.0 0.4
2010-Sep-08 Wed ### 6.23 ### ### 78.6 78.6 0.0
2010-Sep-07 Tue ### ### ### ### 30.1 30.1 0.0
2010-Sep-06 Mon ### ### ### ### 2,391,524 0 69.8 69.8 0.0
2010-Sep-03 Fri 5.79 ### 5.77 ### ### ### 0.0
2010-Sep-02 Thu 5.71 5.72 5.59 ### 29.0 29.0 0.0
2010-Sep-01 Wed 5.55 ### 5.5 ### 1,430,329 ### 65.8 65.8 0.0
2010-Aug-31 Tue 5.42 ### ### 5.55 86.8 86.8 ###
2010-Aug-30 Mon 5.42 5.53 ### 5.49 76.6 76.6 0.4
2010-Aug-27 Fri 5.26 5.4 5.21 ### 1,100,987 ### ### ### 0.0
2010-Aug-26 Thu ### 5.27 ### 5.24 1,734,172 4,569,543 80.6 80.6 0.4
2010-Aug-25 Wed 5.2 ### ### 5.25 82.2 82.2 0.4
2010-Aug-24 Tue ### ### 5.22 5.23 22.7 22.7 ###
2010-Aug-23 Mon ### 5.44 ### ### 82.1 82.1 0.0
2010-Aug-20 Fri 5.43 5.45 5.27 ### 22.8 22.8 0.0
2010-Aug-19 Thu 5.53 5.55 5.47 5.51 1,579,273 ### ### ### ###
2010-Aug-18 Wed 5.49 5.51 5.46 5.48 881,277 ### ### ### ###
2010-Aug-17 Tue 5.27 5.48 5.26 5.47 ### ### ###
2010-Aug-16 Mon 5.29 5.41 5.23 ### 1,237,881 6,585,526 67.3 67.3 0.0
2010-Aug-13 Fri 5.25 ### 5.25 ### 1,322,951 3,472,746 75.9 75.9 0.0
2010-Aug-12 Thu ### ### 5.26 5.29 22.5 22.5 0.4
2010-Aug-11 Wed 5.43 5.46 ### 5.4 2,302,887 6,286,881 ### ### 0.4
2010-Aug-10 Tue ### 5.49 ### 5.42 1,367,884 3,754,841 80.5 80.5 0.4
2010-Aug-09 Mon 5.4 5.52 ### 5.43 ### ### 0.4
2010-Aug-06 Fri 5.45 5.48 ### 5.47 69.4 69.4 ###
2010-Aug-05 Thu 5.48 5.5 5.29 5.43 1,270,479 ### ### ### 0.4
2010-Aug-04 Wed 5.41 5.5 5.41 5.45 1,376,650 7,509,625 76.4 76.4 ###
2010-Aug-03 Tue 5.44 5.46 ### 5.44 69.8 69.8 0.4
2010-Aug-02 Mon 5.5 5.5 ### 5.47 21.6 21.6 ###
2010-Jul-30 Fri 5.44 5.5 5.41 5.5 ### ### 0.4
2010-Jul-29 Thu 5.48 5.52 5.41 5.49 1,540,278 ### 69.0 69.0 0.4
2010-Jul-28 Wed 5.53 5.53 5.43 5.48 ### ### ###
2010-Jul-27 Tue 5.5 5.54 5.48 5.5 1,017,429 ### ### ### 0.4
2010-Jul-26 Mon 5.52 5.53 5.44 5.46 1,677,826 9,202,875 23.2 23.2 ###
2010-Jul-23 Fri 5.49 5.54 ### 5.48 2,905,940 8,049,453 ### ### ###
2010-Jul-22 Thu 5.43 5.51 5.43 5.45 ### ### ###
2010-Jul-21 Wed ### 5.59 ### 5.5 2,565,653 ### ### ### 0.4
2010-Jul-20 Tue 5.43 5.43 ### 5.41 ### ### ###
2010-Jul-19 Mon ### 5.48 5.22 ### ### ### 0.0
2010-Jul-16 Fri 5.46 5.5 5.4 5.43 766,157 4,175,555 ### ### 0.4
2010-Jul-15 Thu 5.4 5.49 5.21 5.46 1,617,258 ### ### ### ###
2010-Jul-14 Wed 5.43 5.52 ### 5.42 2,904,379 8,016,086 26.7 26.7 0.4
2010-Jul-13 Tue ### 5.4 5.26 ### 4,644,158 ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 4,510,526 0 89.3 89.3 0.0
2010-Jul-09 Fri ### ### ### ### 25.8 25.8 0.0
2010-Jul-08 Thu ### ### 4.86 ### ### ### 0.0
2010-Jul-07 Wed 4.75 4.89 ### 4.87 91.2 91.2 0.3
2010-Jul-06 Tue 4.59 4.75 4.58 4.75 ### ### ###
2010-Jul-05 Mon ### 4.72 4.58 ### ### ### 0.0
2010-Jul-02 Fri 4.7 4.77 4.56 ### ### ### 0.0
2010-Jul-01 Thu 4.55 4.71 4.54 ### 1,109,184 5,129,976 ### ### 0.0
2010-Jun-30 Wed 4.52 4.79 4.5 ### 84.4 84.4 0.0
2010-Jun-29 Tue 4.75 4.78 4.7 4.75 1,912,926 ### ### ### ###
2010-Jun-28 Mon 4.79 4.8 4.7 4.75 40.0 40.0 ###
2010-Jun-25 Fri 4.77 4.85 4.73 4.83 80.8 80.8 0.3
2010-Jun-24 Thu 4.7 ### 4.7 4.8 2,208,246 5,189,378 87.8 87.8 0.3
2010-Jun-23 Wed ### ### ### ### 7.5 7.5 0.0
2010-Jun-22 Tue 5 ### ### ### 1,916,647 0 ### ### 0.0
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### 2,487,080 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 3,434,940 0 75.6 75.6 0.0
2010-Jun-16 Wed 5 ### ### ### 72.5 72.5 0.0
2010-Jun-15 Tue 5 5 4.8 4.89 2,164,825 10,607,642 ### ### ###
2010-Jun-11 Fri ### ### ### 5 2,047,677 0 ### ### 0.4
2010-Jun-10 Thu ### ### 4.89 ### 2,477,124 ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 2,160,886 0 84.9 84.9 0.0
2010-Jun-07 Mon 4.89 ### 4.84 ### 4,608,282 11,152,042 ### ### 0.0
2010-Jun-04 Fri 4.88 ### 4.84 5 3,583,221 ### ### ### 0.4
2010-Jun-03 Thu 4.85 4.86 4.78 4.86 2,829,142 ### 65.6 65.6 0.3
2010-Jun-02 Wed 4.84 4.86 4.76 4.78 ### ### ###
2010-Jun-01 Tue 4.79 ### 4.73 4.87 84.3 84.3 0.3
2010-May-31 Mon 4.7 4.85 ### 4.79 82.7 82.7 0.3
2010-May-28 Fri 4.77 4.8 ### 4.7 7,389,788 ### ### ### 0.3
2010-May-27 Thu 4.53 4.8 4.5 4.7 86.1 86.1 0.3
2010-May-26 Wed 4.48 4.57 4.42 4.5 ### ### ###
2010-May-25 Tue ### 4.43 4.29 ### 54.1 54.1 0.0
2010-May-24 Mon ### 4.47 ### 4.45 2,988,722 ### ### ### 0.3
2010-May-21 Fri 4.25 ### 4.21 ### 1,226,923 2,582,672 ### ### 0.0
2010-May-20 Thu 4.42 4.46 ### ### 45.9 45.9 0.0
2010-May-19 Wed 4.52 4.53 4.42 4.45 ### ### 0.3
2010-May-18 Tue 4.49 ### 4.4 4.51 2,427,722 5,340,988 83.3 83.3 0.3
2010-May-17 Mon 4.42 4.42 ### ### 1,546,683 ### 44.5 44.5 0.0
2010-May-14 Fri 4.4 4.5 ### 4.5 83.1 83.1 ###
2010-May-13 Thu 4.49 4.49 4.28 ### 1,614,681 7,080,376 ### ### 0.0
2010-May-12 Wed ### 4.45 ### 4.43 ### ### ###
2010-May-11 Tue ### ### 4.2 4.29 1,119,651 ### ### ### ###
2010-May-10 Mon 4.25 ### 4.22 ### ### ### 0.0
2010-May-07 Fri ### ### ### 4.24 2,192,246 0 ### ### 0.3
2010-May-06 Thu 4.25 ### 4.25 ### ### ### 0.0
2010-May-05 Wed ### ### 4.2 ### ### ### 0.0
2010-May-04 Tue 4.43 4.48 ### ### 46.3 46.3 0.0
2010-May-03 Mon ### 4.43 ### ### 4,935,087 ### ### ### 0.0
2010-Apr-30 Fri 4.72 4.75 ### ### 27.6 27.6 0.0
2010-Apr-29 Thu ### 4.74 ### ### 79.8 79.8 0.0
2010-Apr-28 Wed ### 4.75 4.55 4.72 3,581,352 16,653,286 ### ### 0.3
2010-Apr-27 Tue 4.85 ### 4.79 4.8 ### ### 0.3
2010-Apr-23 Fri 4.77 4.86 ### 4.84 ### ### 0.3
2010-Apr-22 Thu 4.76 4.84 ### 4.83 ### ### 0.3
2010-Apr-21 Wed 4.83 ### 4.81 4.87 71.3 71.3 0.3
2010-Apr-20 Tue 4.74 4.84 4.74 4.83 1,342,787 6,431,949 ### ### 0.3
2010-Apr-19 Mon 4.77 4.8 4.75 4.77 76.1 76.1 ###
2010-Apr-16 Fri 4.82 4.87 4.8 4.83 1,188,247 5,745,174 ### ### 0.3
2010-Apr-15 Thu ### ### 4.75 4.83 2,156,182 ### ### ### 0.3
2010-Apr-14 Wed 4.76 ### 4.76 ### ### ### 0.0
2010-Apr-13 Tue ### ### 4.72 4.78 ### ### ###
2010-Apr-12 Mon 5 ### ### ### 2,456,549 0 31.2 31.2 0.0
2010-Apr-09 Fri 4.77 ### 4.73 ### 2,674,778 6,325,849 ### ### 0.0
2010-Apr-08 Thu 4.59 4.81 4.58 ### 80.6 80.6 0.0
2010-Apr-07 Wed 4.54 ### 4.51 4.57 1,595,044 3,596,824 ### ### ###
2010-Apr-06 Tue 4.55 4.59 4.5 4.53 1,641,451 ### ### ### ###
2010-Apr-01 Thu 4.41 4.55 4.4 4.53 82.2 82.2 ###
2010-Mar-31 Wed ### 4.43 ### ### ### ### 0.0
2010-Mar-30 Tue 4.4 4.46 ### 4.41 71.8 71.8 ###
2010-Mar-29 Mon ### 4.46 4.28 ### 2,026,652 ### ### ### 0.0
2010-Mar-26 Fri ### ### 4.29 ### 2,697,142 ### ### ### 0.0
2010-Mar-25 Thu 4.24 4.52 4.24 ### 2,821,545 ### ### ### 0.0
2010-Mar-24 Wed ### 4.25 ### 4.23 ### ### 0.3
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### ### ### 919,787 0 77.7 77.7 0.0
2010-Mar-19 Fri ### ### ### ### 3,361,650 0 71.8 71.8 0.0
2010-Mar-18 Thu ### ### ### ### 6,118,178 0 90.3 90.3 0.0
2010-Mar-17 Wed 3.8 ### 3.78 ### 1,976,280 ### 87.6 87.6 0.0
2010-Mar-16 Tue 3.76 3.79 ### 3.78 ### ### 0.3
2010-Mar-15 Mon 3.77 3.79 3.75 3.78 ### ### 0.3
2010-Mar-12 Fri ### 3.76 ### 3.74 ### ### 0.3
2010-Mar-11 Thu ### ### ### ### 79.7 79.7 0.0
2010-Mar-10 Wed ### ### ### ### 951,523 0 25.3 25.3 0.0
2010-Mar-09 Tue 3.7 3.72 ### ### 4,329,074 8,052,077 23.5 23.5 0.0
2010-Mar-08 Mon 3.77 3.77 3.7 3.72 ### ### 0.3
2010-Mar-05 Fri 3.75 3.75 ### 3.7 19.7 19.7 0.3
2010-Mar-04 Thu 3.73 3.74 ### 3.74 1,286,322 2,405,422 ### ### 0.3
2010-Mar-03 Wed 3.7 3.74 ### 3.74 3,106,186 ### ### ### 0.3
2010-Mar-02 Tue 3.7 3.73 ### 3.7 1,491,525 ### 75.1 75.1 0.3
2010-Mar-01 Mon ### 3.83 ### ### 2,049,475 3,924,744 ### ### 0.0
2010-Feb-26 Fri ### ### 3.53 3.58 22.4 22.4 0.3
2010-Feb-25 Thu 3.72 3.72 3.59 ### ### ### 0.0
2010-Feb-24 Wed 3.76 3.79 3.73 3.75 ### ### 0.3
2010-Feb-23 Tue 3.78 3.79 3.73 3.76 540,887 ### 31.5 31.5 0.3
2010-Feb-22 Mon 3.72 3.78 ### 3.78 694,525 1,312,652 79.2 79.2 0.3
2010-Feb-19 Fri ### 3.73 ### ### 34.9 34.9 0.0
2010-Feb-18 Thu ### ### 3.59 ### 34.2 34.2 0.0
2010-Feb-17 Wed 3.55 ### 3.55 ### 86.0 86.0 0.0
2010-Feb-16 Tue ### ### 3.52 3.54 1,089,757 1,917,972 20.8 20.8 0.3
2010-Feb-15 Mon ### ### 3.51 ### 1,182,940 2,076,059 81.7 81.7 0.0
2010-Feb-12 Fri 3.59 ### 3.5 ### ### ### 0.0
2010-Feb-11 Thu 3.51 3.59 3.47 3.59 ### ### ###
2010-Feb-10 Wed 3.43 3.53 ### 3.51 ### ### ###
2010-Feb-09 Tue ### 3.4 ### ### 1,157,586 ### ### ### 0.0
2010-Feb-08 Mon 3.4 3.49 ### 3.45 81.0 81.0 ###
2010-Feb-05 Fri ### 3.42 3.27 3.42 ### ### 0.2
2010-Feb-04 Thu 3.27 ### 3.26 ### 1,123,940 1,832,022 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### ### ### 0.0
2010-Feb-02 Tue 3.28 ### 3.24 ### 12,006,655 19,450,781 63.9 63.9 0.0
2010-Feb-01 Mon 3.26 ### 3.25 3.28 86.5 86.5 0.2
2010-Jan-29 Fri ### ### 3.23 ### 80.2 80.2 0.0
2010-Jan-28 Thu ### 3.4 3.27 3.4 1,935,352 ### 88.2 88.2 0.2
2010-Jan-27 Wed ### ### 3.28 ### ### ### 0.0
2010-Jan-25 Mon ### 3.41 3.26 ### 1,179,129 ### 80.4 80.4 0.0
2010-Jan-22 Fri ### 3.42 ### ### 2,391,486 4,089,441 71.3 71.3 0.0
2010-Jan-21 Thu 3.48 3.48 ### ### ### ### 0.0
2010-Jan-20 Wed 3.53 3.54 3.46 3.49 ### ### ###
2010-Jan-19 Tue 3.51 3.53 3.48 3.49 931,170 3,263,750 ### ### ###
2010-Jan-18 Mon 3.54 3.57 3.42 3.55 1,392,072 ### ### ### ###
2010-Jan-15 Fri ### ### 3.54 3.58 14.6 14.6 0.3
2010-Jan-14 Thu 3.55 ### 3.53 ### 87.1 87.1 0.0
2010-Jan-13 Wed 3.74 3.74 3.48 3.5 2,400,540 8,665,949 ### ### 0.3
2010-Jan-12 Tue ### 3.72 ### 3.72 1,363,320 2,535,775 84.5 84.5 0.3
2010-Jan-11 Mon 3.81 3.81 3.7 3.7 13.1 13.1 0.3
2010-Jan-08 Fri 3.82 3.84 3.74 3.81 ### ### 0.3
2010-Jan-07 Thu 3.73 3.81 3.73 3.79 922,853 3,479,155 79.7 79.7 ###
2010-Jan-06 Wed 3.73 3.76 ### 3.73 522,951 983,147 65.6 65.6 ###
2010-Jan-05 Tue ### 3.73 ### 3.72 644,245 ### 77.7 77.7 0.3
2010-Jan-04 Mon 3.57 ### 3.51 3.59 ### ### ###
2009-Dec-31 Thu ### ### 3.58 3.58 512,879 918,053 8.0 8.0 0.3
2009-Dec-30 Wed ### 3.7 ### ### 241,876 447,470 21.9 21.9 0.0
2009-Dec-29 Tue ### ### ### ### 543,720 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 1,091,621 0 ### ### 0.0
2009-Dec-23 Wed ### ### 3.58 ### 422,684 ### ### ### 0.0
2009-Dec-22 Tue ### ### 3.49 3.59 ### ### ###
2009-Dec-21 Mon 3.55 ### 3.53 ### 1,259,641 ### 81.7 81.7 0.0
2009-Dec-18 Fri 3.45 3.57 3.44 3.54 1,952,780 ### 84.7 84.7 0.3
2009-Dec-17 Thu 3.48 3.53 3.44 3.47 ### ### 0.2
2009-Dec-16 Wed 3.43 3.53 3.43 3.48 2,356,853 8,201,848 83.8 83.8 0.2
2009-Dec-15 Tue 3.48 3.49 3.41 3.42 ### ### 0.2
2009-Dec-14 Mon 3.48 3.51 3.41 3.51 77.2 77.2 ###
2009-Dec-11 Fri 3.49 3.54 3.45 3.51 ### ### ###
2009-Dec-10 Thu 3.54 3.55 3.43 3.47 1,970,928 ### 22.3 22.3 0.2
2009-Dec-09 Wed ### ### 3.52 3.58 925,741 ### ### ### 0.3
2009-Dec-08 Tue 3.58 ### 3.58 ### ### ### 0.0
2009-Dec-07 Mon ### ### 3.56 3.59 32.2 32.2 ###
2009-Dec-04 Fri 3.54 ### 3.52 3.59 81.2 81.2 ###
2009-Dec-03 Thu ### 3.7 ### ### 2,948,051 ### 31.9 31.9 0.0
2009-Dec-02 Wed ### 3.75 3.59 ### ### ### 0.0
2009-Dec-01 Tue 3.58 3.58 3.48 3.52 22.2 22.2 ###
2009-Nov-30 Mon 3.43 ### 3.43 3.59 1,059,653 ### ### ### ###
2009-Nov-27 Fri 3.5 3.52 3.4 3.44 34.0 34.0 0.2
2009-Nov-26 Thu 3.56 ### 3.55 3.58 909,829 1,614,946 ### ### 0.3
2009-Nov-25 Wed 3.57 3.59 3.52 3.57 ### ### 0.3
2009-Nov-24 Tue ### ### 3.54 3.59 1,177,051 2,083,380 43.8 43.8 ###
2009-Nov-23 Mon 3.43 3.59 3.43 3.57 ### ### 0.3
2009-Nov-20 Fri ### 3.43 ### 3.4 73.0 73.0 0.2
2009-Nov-19 Thu ### 3.51 ### 3.4 ### ### 0.2
2009-Nov-18 Wed 3.49 3.49 3.4 3.4 ### ### 0.2
2009-Nov-17 Tue 3.5 3.54 3.4 3.43 353,526 ### 29.5 29.5 0.2
2009-Nov-16 Mon ### 3.44 ### 3.44 85.7 85.7 0.2
2009-Nov-13 Fri ### ### ### ### 1,089,350 0 26.3 26.3 0.0
2009-Nov-12 Thu 3.46 3.48 ### ### 19.7 19.7 0.0
2009-Nov-11 Wed 3.59 3.59 3.44 3.46 1,120,788 ### 10.5 10.5 0.2
2009-Nov-10 Tue 3.52 3.53 3.44 3.53 1,305,040 ### 71.5 71.5 0.3
2009-Nov-09 Mon 3.42 3.48 ### 3.43 61.0 61.0 0.2
2009-Nov-06 Fri ### 3.41 ### 3.4 1,179,658 ### 80.2 80.2 0.2
2009-Nov-05 Thu 3.28 ### 3.22 3.27 1,409,222 2,268,847 42.6 42.6 ###
2009-Nov-04 Wed 3.29 ### 3.22 3.26 ### ### 0.2
2009-Nov-03 Tue 3.46 3.48 3.28 3.28 6.1 6.1 0.2
2009-Nov-02 Mon ### 3.43 ### 3.42 1,965,481 ### 84.3 84.3 0.2
2009-Oct-30 Fri 3.42 3.51 3.4 3.5 ### ### 0.3
2009-Oct-29 Thu 3.54 3.55 ### ### 17.4 17.4 0.0
2009-Oct-28 Wed ### ### 3.56 3.56 1,345,280 ### 37.8 37.8 0.3
2009-Oct-27 Tue ### 3.71 3.57 ### 973,040 ### ### ### 0.0
2009-Oct-26 Mon 3.76 3.78 ### ### ### ### 0.0
2009-Oct-23 Fri 3.84 3.84 3.76 3.78 23.1 23.1 0.3
2009-Oct-22 Thu 3.85 3.85 3.76 3.79 26.2 26.2 ###
2009-Oct-21 Wed 3.86 3.87 3.82 3.85 ### ### 0.3
2009-Oct-20 Tue 3.83 3.89 3.8 3.88 ### ### 0.3
2009-Oct-19 Mon 3.78 3.82 3.78 3.8 ### ### ###
2009-Oct-16 Fri 3.87 3.87 3.79 3.81 1,374,747 5,265,281 ### ### 0.3
2009-Oct-15 Thu 3.82 3.88 3.76 3.86 2,905,722 11,099,858 77.1 77.1 0.3
2009-Oct-14 Wed ### ### 3.84 3.86 ### ### 0.3
2009-Oct-13 Tue 4 4 ### ### 2,492,148 ### ### ### 0.0
2009-Oct-12 Mon ### ### 3.85 ### 2,217,778 4,269,222 ### ### 0.0
2009-Oct-09 Fri ### ### 3.88 ### 2,699,378 ### ### ### 0.0
2009-Oct-08 Thu 3.84 3.86 3.76 3.85 61.2 61.2 0.3
2009-Oct-07 Wed 3.8 3.83 3.75 3.81 2,179,158 ### ### ### 0.3
2009-Oct-06 Tue 3.8 3.82 3.7 3.76 34.4 34.4 0.3
2009-Oct-05 Mon 3.74 3.8 ### 3.76 523,778 995,178 ### ### 0.3
2009-Oct-02 Fri 3.84 3.85 3.73 3.76 ### ### 0.3
2009-Oct-01 Thu ### 4 3.86 3.87 ### ### ###
2009-Sep-30 Wed 3.85 ### 3.85 ### 87.7 87.7 0.0
2009-Sep-29 Tue ### ### 3.85 3.86 21.3 21.3 0.3
2009-Sep-28 Mon 3.88 ### 3.84 3.86 ### ### 0.3
2009-Sep-25 Fri 3.87 ### 3.83 ### ### ### 0.0
2009-Sep-24 Thu ### 4 ### ### 567,984 ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 853,174 0 69.2 69.2 0.0
2009-Sep-22 Tue ### ### 3.83 3.85 972,223 ### ### ### 0.3
2009-Sep-21 Mon ### ### ### ### 431,425 0 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 2,017,752 0 71.3 71.3 0.0
2009-Sep-16 Wed 4 ### ### ### 25.2 25.2 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 35.6 35.6 0.0
2009-Sep-11 Fri ### ### ### ### 1,888,047 0 73.2 73.2 0.0
2009-Sep-10 Thu ### ### ### ### 83.8 83.8 0.0
2009-Sep-09 Wed 3.86 ### 3.86 ### 1,260,123 ### ### ### 0.0
2009-Sep-08 Tue ### ### 3.88 ### 1,441,924 ### 20.6 20.6 0.0
2009-Sep-07 Mon ### 4 ### ### 601,157 ### ### ### 0.0
2009-Sep-04 Fri ### ### 3.82 3.82 7.4 7.4 0.3
2009-Sep-03 Thu 3.8 ### 3.79 4 1,411,527 2,674,843 ### ### 0.3
2009-Sep-02 Wed ### ### 3.78 3.82 3,878,484 ### ### ### 0.3
2009-Sep-01 Tue 4 4.24 ### ### 3,565,647 7,559,171 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 1,835,081 0 24.0 24.0 0.0
2009-Aug-28 Fri 3.74 ### 3.74 ### 90.8 90.8 0.0
2009-Aug-27 Thu ### 3.7 3.53 ### 1,477,721 ### ### ### 0.0
2009-Aug-26 Wed 3.45 3.74 3.45 3.73 1,276,154 4,587,773 ### ### ###
2009-Aug-25 Tue 3.47 3.59 3.45 3.45 1,212,451 4,267,827 32.7 32.7 ###
2009-Aug-24 Mon 3.47 3.57 3.42 3.46 ### ### 0.2
2009-Aug-21 Fri 3.57 ### 3.4 3.47 2,738,851 4,656,046 ### ### 0.2
2009-Aug-20 Thu ### 3.7 ### ### ### ### 0.0
2009-Aug-19 Wed 3.22 ### 3.22 ### 98.0 98.0 0.0
2009-Aug-18 Tue 3.47 3.47 ### ### 1,745,779 3,028,926 14.2 14.2 0.0
2009-Aug-17 Mon 3.45 3.59 3.45 3.47 1,431,983 5,040,580 75.4 75.4 0.2
2009-Aug-14 Fri 3.5 3.56 3.43 3.45 1,655,374 ### ### ### ###
2009-Aug-13 Thu ### 3.48 ### 3.45 872,871 ### 72.8 72.8 ###
2009-Aug-12 Wed 3.42 3.46 ### 3.41 969,821 ### ### ### ###
2009-Aug-11 Tue ### 3.57 ### 3.5 1,572,747 2,807,353 ### ### 0.3
2009-Aug-10 Mon ### 3.4 ### ### 1,058,082 ### 85.6 85.6 0.0
2009-Aug-07 Fri 3.28 3.28 ### 3.25 29.4 29.4 0.2
2009-Aug-06 Thu 3.25 ### 3.2 ### 1,199,371 ### ### ### 0.0
2009-Aug-05 Wed ### ### 3.26 ### ### ### 0.0
2009-Aug-04 Tue ### 3.4 3.28 ### 1,667,252 5,568,621 83.3 83.3 0.0
2009-Aug-03 Mon 3.2 3.28 ### 3.26 77.6 77.6 0.2
2009-Jul-31 Fri ### ### ### ### 1,881,141 0 ### ### 0.0
2009-Jul-30 Thu ### ### 3 ### ### ### 0.0
2009-Jul-29 Wed 3.2 3.2 ### ### 1,758,741 2,813,985 7.3 7.3 0.0
2009-Jul-28 Tue ### 3.24 ### ### 1,554,382 ### 73.4 73.4 0.0
2009-Jul-27 Mon ### ### ### ### 584,442 0 ### ### 0.0
2009-Jul-24 Fri 3.2 3.2 ### ### 1,106,720 1,770,752 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 73.0 73.0 0.0
2009-Jul-22 Wed ### ### ### ### 1,044,243 0 78.1 78.1 0.0
2009-Jul-21 Tue ### ### ### ### 1,709,988 0 ### ### 0.0
2009-Jul-20 Mon ### 3 ### ### 991,686 1,487,529 ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 8.1 8.1 0.0
2009-Jul-16 Thu ### ### 3 ### 71.4 71.4 0.0
2009-Jul-15 Wed 2.89 ### 2.87 ### 3,283,080 ### ### ### 0.0
2009-Jul-14 Tue 2.77 2.85 2.76 2.83 2,393,720 6,714,384 79.8 79.8 0.2
2009-Jul-13 Mon 2.76 2.79 2.72 2.75 1,438,958 3,964,329 ### ### ###
2009-Jul-10 Fri 2.78 2.78 2.71 2.75 22.4 22.4 ###
2009-Jul-09 Thu 2.75 2.78 2.73 2.78 2,215,485 ### ### ### 0.2
2009-Jul-08 Wed 2.75 2.81 2.71 2.75 3,780,225 10,433,421 ### ### ###
2009-Jul-07 Tue 2.74 2.86 2.72 2.83 ### ### 0.2
2009-Jul-06 Mon 2.73 2.77 2.7 2.74 1,162,923 ### 78.8 78.8 0.2
2009-Jul-03 Fri 2.78 2.78 2.74 2.76 1,385,572 3,824,178 24.3 24.3 0.2
2009-Jul-02 Thu 2.81 2.83 2.76 2.79 2,418,675 ### ### ### ###
2009-Jul-01 Wed 2.81 2.82 2.75 2.8 28.8 28.8 0.2
2009-Jun-30 Tue 2.89 ### 2.85 2.86 30.3 30.3 0.2
2009-Jun-29 Mon ### ### 2.87 2.87 3,512,486 ### ### ### ###
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### 2.86 2.89 ### ### ###
2009-Jun-24 Wed ### ### 2.83 ### 26.6 26.6 0.0
2009-Jun-23 Tue ### ### ### ### 36.1 36.1 0.0
2009-Jun-22 Mon ### ### ### ### 2,217,444 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 22.2 22.2 0.0
2009-Jun-18 Thu ### 3.2 ### ### ### ### 0.0
2009-Jun-17 Wed 3.25 ### ### 3.21 ### ### ###
2009-Jun-16 Tue 3.45 3.46 3.26 3.29 ### ### ###
2009-Jun-15 Mon ### ### 3.42 3.51 2,333,250 3,989,857 21.7 21.7 ###
2009-Jun-12 Fri 3.7 3.74 3.56 ### ### ### 0.0
2009-Jun-11 Thu 3.5 3.77 3.49 3.77 2,308,454 8,379,688 93.3 93.3 ###
2009-Jun-10 Wed ### 3.54 ### 3.51 ### ### ###
2009-Jun-09 Tue ### ### 3.28 ### ### ### 0.0
2009-Jun-05 Fri 3.43 3.44 ### 3.42 35.2 35.2 0.2
2009-Jun-04 Thu 3.4 3.47 3.28 3.45 1,693,424 ### 81.2 81.2 ###
2009-Jun-03 Wed ### ### 3.29 ### ### ### 0.0
2009-Jun-02 Tue 3.23 ### 3.22 3.26 3,765,322 ### ### ### 0.2
2009-Jun-01 Mon ### 3.2 ### ### 1,737,250 ### 21.3 21.3 0.0
2009-May-29 Fri ### ### ### ### 2,400,072 0 73.3 73.3 0.0
2009-May-28 Thu 3.24 3.24 ### ### 4,489,586 7,273,129 12.6 12.6 0.0
2009-May-27 Wed 3.21 3.27 ### 3.26 79.4 79.4 0.2
2009-May-26 Tue 3.21 3.21 ### ### 26.3 26.3 0.0
2009-May-25 Mon ### 3.23 ### ### 35.2 35.2 0.0
2009-May-22 Fri ### 3.23 ### ### 1,472,040 2,377,344 75.2 75.2 0.0
2009-May-21 Thu 3.2 3.24 ### 3.2 1,924,787 3,118,154 70.4 70.4 0.2
2009-May-20 Wed 3.21 3.25 ### ### 2,250,683 3,657,359 20.3 20.3 0.0
2009-May-19 Tue ### ### 3.23 3.23 23.6 23.6 ###
2009-May-18 Mon 3.2 3.24 ### 3.21 79.2 79.2 ###
2009-May-15 Fri ### 3.24 ### ### 1,465,947 ### ### ### 0.0
2009-May-14 Thu ### ### 3.24 3.25 ### ### 0.2
2009-May-13 Wed ### 3.42 ### ### ### ### 0.0
2009-May-12 Tue ### 3.42 ### ### 1,489,126 ### 81.9 81.9 0.0
2009-May-11 Mon 3.42 3.43 ### ### 3,797,948 6,513,480 ### ### 0.0
2009-May-08 Fri 3.52 3.56 3.45 3.46 1,250,281 ### 18.9 18.9 0.2
2009-May-07 Thu 3.54 3.55 3.45 3.51 8,379,422 29,327,977 24.8 24.8 ###
2009-May-06 Wed 3.52 3.57 3.44 3.48 9,820,929 34,422,356 ### ### 0.2
2009-May-05 Tue 3.42 3.56 3.42 3.51 2,554,343 8,914,657 ### ### ###
2009-May-04 Mon 3.24 3.4 3.22 3.4 919,885 ### 84.5 84.5 0.2
2009-May-01 Fri 3.28 ### 3.21 3.25 ### ### 0.2
2009-Apr-30 Thu ### ### 3.25 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 1,447,384 0 66.9 66.9 0.0
2009-Apr-28 Tue ### ### 3.27 3.29 1,464,086 2,393,780 ### ### ###
2009-Apr-27 Mon 3.27 ### 3.22 ### 83.3 83.3 0.0
2009-Apr-24 Fri 3.21 3.25 ### 3.21 ### ### ###
2009-Apr-23 Thu 3.24 3.27 ### 3.24 ### ### ###
2009-Apr-22 Wed ### 3.23 ### ### 2,759,723 4,456,952 78.6 78.6 0.0
2009-Apr-21 Tue ### ### ### ### 2,214,927 0 33.2 33.2 0.0
2009-Apr-20 Mon 3.29 ### 3.2 3.21 1,617,559 ### ### ### ###
2009-Apr-17 Fri ### 3.4 ### 3.27 88.7 88.7 ###
2009-Apr-16 Thu 3 ### ### 3 65.3 65.3 0.2
2009-Apr-15 Wed ### ### 2.83 ### 75.9 75.9 0.0
2009-Apr-14 Tue 3.27 3.28 ### ### ### ### 0.0
2009-Apr-09 Thu 3.27 3.29 ### 3.22 3,195,471 5,256,549 ### ### 0.2
2009-Apr-08 Wed 3.28 ### ### 3.25 4,041,353 0 35.9 35.9 0.2
2009-Apr-07 Tue 3.41 3.57 ### 3.41 77.1 77.1 ###
2009-Apr-06 Mon ### ### 3.79 3.83 2,781,682 5,271,287 ### ### ###
2009-Apr-03 Fri ### ### 3.88 ### 1,344,824 2,608,958 ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 2,125,853 0 24.1 24.1 0.0
2009-Apr-01 Wed ### ### 3.86 ### 22.2 22.2 0.0
2009-Mar-31 Tue ### ### ### ### 2,080,272 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### 4 2,484,547 0 74.4 74.4 0.3
2009-Mar-27 Fri 4 ### ### ### 77.8 77.8 0.0
2009-Mar-26 Thu 4.2 4.2 ### ### 2,247,383 ### 10.4 10.4 0.0
2009-Mar-25 Wed 4.29 ### 4.25 4.25 2,124,650 4,514,881 ### ### ###
2009-Mar-24 Tue 4.41 4.56 4.4 4.47 ### ### ###
2009-Mar-23 Mon ### 4.45 4.26 4.4 1,054,051 ### 71.8 71.8 0.3
2009-Mar-20 Fri 4.21 ### 4.2 ### 1,236,986 2,597,670 ### ### 0.0
2009-Mar-19 Thu 4.22 ### ### 4.27 4,042,780 0 ### ### ###
2009-Mar-18 Wed ### ### 4.26 ### ### ### 0.0
2009-Mar-17 Tue 4.22 ### ### ### 1,487,674 0 72.1 72.1 0.0
2009-Mar-16 Mon 4.2 4.25 ### 4.2 1,611,922 ### 64.2 64.2 ###
2009-Mar-13 Fri 4.28 4.29 ### 4.27 21.3 21.3 ###
2009-Mar-12 Thu ### ### ### ### 1,138,382 0 ### ### 0.0
2009-Mar-11 Wed ### 4.47 ### 4.4 ### ### 0.3
2009-Mar-10 Tue ### ### ### ### 87.8 87.8 0.0
2009-Mar-09 Mon 4.28 ### ### 4.27 33.3 33.3 ###
2009-Mar-06 Fri 4.26 4.41 4.25 ### 2,152,222 9,319,121 78.9 78.9 0.0
2009-Mar-05 Thu 4.44 4.54 ### ### 1,130,156 2,565,454 25.2 25.2 0.0
2009-Mar-04 Wed ### 4.51 4.24 4.48 1,165,587 5,099,443 ### ### ###
2009-Mar-03 Tue 4.28 4.4 4.2 ### 892,289 3,836,842 79.6 79.6 0.0
2009-Mar-02 Mon 4.24 ### 4.23 ### 1,125,642 ### 88.3 88.3 0.0
2009-Feb-27 Fri 4.28 4.44 4.25 ### 931,656 4,048,045 69.2 69.2 0.0
2009-Feb-26 Thu 4.47 4.48 4.2 ### ### ### 0.0
2009-Feb-25 Wed 4.43 4.51 ### 4.45 ### ### 0.3
2009-Feb-24 Tue 4.4 4.51 ### 4.45 2,100,252 ### 77.8 77.8 0.3
2009-Feb-23 Mon ### 4.52 ### 4.45 ### ### 0.3
2009-Feb-20 Fri ### 4.47 4.29 4.41 ### ### ###
2009-Feb-19 Thu ### ### ### 4.41 2,524,072 0 96.1 96.1 ###
2009-Feb-18 Wed ### ### 3.77 ### 1,257,188 ### 33.9 33.9 0.0
2009-Feb-17 Tue ### 4.21 ### ### ### ### 0.0
2009-Feb-16 Mon 4.23 4.23 ### ### ### ### 0.0
2009-Feb-13 Fri ### 4.26 ### 4.25 779,577 ### 86.3 86.3 ###
2009-Feb-12 Thu ### 4.24 ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 541,277 0 ### ### 0.0
2009-Feb-10 Tue 4.4 4.4 ### 4.21 ### ### ###
2009-Feb-09 Mon ### ### 4.21 ### 33.5 33.5 0.0
2009-Feb-06 Fri ### ### ### 4.27 1,178,846 0 26.3 26.3 ###
2009-Feb-05 Thu ### ### ### 4.26 89.8 89.8 0.3
2009-Feb-04 Wed 4.26 ### ### ### 907,248 0 ### ### 0.0
2009-Feb-03 Tue 4.2 ### 4.2 ### 1,265,070 2,656,647 ### ### 0.0
2009-Feb-02 Mon ### 4.29 ### 4.25 ### ### ###
2009-Jan-30 Fri ### 4.29 ### 4.25 573,045 1,229,181 83.6 83.6 ###
2009-Jan-29 Thu 4.23 ### ### 4.21 1,099,488 0 35.9 35.9 ###
2009-Jan-28 Wed 4.25 4.28 ### 4.24 31.0 31.0 0.3
2009-Jan-27 Tue 4.26 4.49 4.26 ### ### ### 0.0
2009-Jan-23 Fri 4.4 4.41 4.2 ### ### ### 0.0
2009-Jan-22 Thu 4.41 4.56 ### 4.45 522,278 ### 80.4 80.4 0.3
2009-Jan-21 Wed ### 4.49 4.27 4.45 87.9 87.9 0.3
2009-Jan-20 Tue 4.53 ### 4.52 ### ### ### 0.0
2009-Jan-19 Mon ### 4.75 ### ### 1,053,388 ### ### ### 0.0
2009-Jan-16 Fri 4.48 ### 4.45 ### 1,042,073 ### ### ### 0.0
2009-Jan-15 Thu 4.4 4.44 4.21 4.4 2,580,851 11,162,180 81.0 81.0 0.3
2009-Jan-14 Wed ### 4.7 4.52 ### 2,961,276 13,651,482 ### ### 0.0
2009-Jan-13 Tue 4.53 ### 4.45 4.59 1,522,689 3,387,983 ### ### 0.3
2009-Jan-12 Mon ### 4.72 4.58 4.59 ### ### 0.3
2009-Jan-09 Fri ### ### 4.74 4.86 24.8 24.8 0.3
2009-Jan-08 Thu 4.8 ### 4.8 ### 83.8 83.8 0.0
2009-Jan-07 Wed 4.5 4.79 4.46 4.76 ### ### ###
2009-Jan-06 Tue ### ### ### 4.52 85.5 85.5 0.3
2009-Jan-05 Mon 4.41 4.49 4.28 ### 969,823 4,252,673 ### ### 0.0
2009-Jan-02 Fri ### ### ### 4.44 6.1 6.1 0.3
2008-Dec-31 Wed 4.45 ### ### ### ### ### 0.0
2008-Dec-30 Tue 4.4 4.46 ### 4.44 991,384 2,210,786 ### ### 0.3
2008-Dec-29 Mon 4.42 4.55 ### 4.44 2,443,056 5,557,952 69.3 69.3 0.3
2008-Dec-24 Wed ### 4.43 4.29 ### ### ### 0.0
2008-Dec-23 Tue 4.21 ### 4.2 ### 82.3 82.3 0.0
2008-Dec-22 Mon 4.53 ### 4.25 ### ### ### 0.0
2008-Dec-19 Fri 4.45 4.53 4.28 4.53 4,833,886 ### 77.7 77.7 ###
2008-Dec-18 Thu 4.8 4.82 4.56 ### 6,031,585 ### 15.6 15.6 0.0
2008-Dec-17 Wed 5.2 5.4 4.75 4.8 3,034,550 15,400,341 8.1 8.1 0.3
2008-Dec-16 Tue ### ### ### ### 31.6 31.6 0.0
2008-Dec-15 Mon ### 5.23 5 ### ### ### 0.0
2008-Dec-12 Fri 4.88 ### 4.81 4.87 ### ### 0.3
2008-Dec-11 Thu ### ### 4.88 ### 3,939,229 ### ### ### 0.0
2008-Dec-10 Wed ### 4.89 ### 4.85 4,437,573 ### ### ### ###
2008-Dec-09 Tue ### ### ### 4.7 16.5 16.5 0.3
2008-Dec-08 Mon 4.54 4.87 4.52 ### 2,972,675 ### 75.5 75.5 0.0
2008-Dec-05 Fri 4.44 4.75 4.44 4.55 3,158,781 ### ### ### 0.3
2008-Dec-04 Thu 4.24 4.4 4.21 ### 1,510,555 ### 85.7 85.7 0.0
2008-Dec-03 Wed ### 4.22 ### ### 82.3 82.3 0.0
2008-Dec-02 Tue ### 4.21 ### ### 2,146,789 ### 28.5 28.5 0.0
2008-Dec-01 Mon 4.48 4.48 ### ### 1,567,721 ### ### ### 0.0
2008-Nov-28 Fri 4.25 4.44 ### 4.4 80.3 80.3 0.3
2008-Nov-27 Thu 4.48 4.48 ### 4.25 2,771,420 6,207,980 ### ### ###
2008-Nov-26 Wed 4.27 ### ### ### 3,897,729 0 81.5 81.5 0.0
2008-Nov-25 Tue ### 4.48 3.82 ### 3,782,286 15,696,486 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu ### 4.24 ### ### 1,827,848 ### ### ### 0.0
2008-Nov-19 Wed ### ### ### 4 2,898,977 0 ### ### 0.3
2008-Nov-18 Tue 4 4 3.73 3.83 1,722,255 ### ### ### ###
2008-Nov-17 Mon 4 ### 3.88 ### 40.7 40.7 0.0
2008-Nov-14 Fri ### ### 3.87 ### 1,819,423 3,520,583 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 44.6 44.6 0.0
2008-Nov-12 Wed ### ### 4 ### 2,396,653 ### ### ### 0.0
2008-Nov-11 Tue ### 4.23 ### ### ### ### 0.0
2008-Nov-10 Mon ### ### 3.87 ### 85.9 85.9 0.0
2008-Nov-07 Fri 3.77 ### ### 3.85 ### ### 0.3
2008-Nov-06 Thu 3.84 ### 3.73 3.73 28.6 28.6 ###
2008-Nov-05 Wed 3.72 4 3.72 3.85 ### ### 0.3
2008-Nov-04 Tue ### ### 3.51 ### ### ### 0.0
2008-Nov-03 Mon 3.54 3.8 3.54 3.7 1,567,742 ### 76.9 76.9 0.3
2008-Oct-31 Fri 3.7 3.75 3.51 ### 19.2 19.2 0.0
2008-Oct-30 Thu ### ### 3.58 3.7 66.2 66.2 0.3
2008-Oct-29 Wed 3.78 3.78 3.5 ### 2,529,343 ### ### ### 0.0
2008-Oct-28 Tue 3.77 3.8 3.5 3.5 ### ### 0.3
2008-Oct-27 Mon 4.2 4.2 3.8 3.8 690,354 ### 12.2 12.2 ###
2008-Oct-24 Fri 4 ### ### ### 1,002,359 0 86.8 86.8 0.0
2008-Oct-23 Thu 4.4 4.4 ### ### ### ### 0.0
2008-Oct-22 Wed ### 4.53 ### 4.4 2,499,984 ### ### ### 0.3
2008-Oct-21 Tue ### 4.45 4.21 ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 1,906,757 0 ### ### 0.0
2008-Oct-17 Fri ### 4.2 ### ### 89.6 89.6 0.0
2008-Oct-16 Thu 3.7 3.83 3.57 3.83 920,776 3,406,871 ### ### ###
2008-Oct-15 Wed 3.84 ### ### 3.86 ### ### 0.3
2008-Oct-14 Tue ### ### ### ### 762,259 0 68.8 68.8 0.0
2008-Oct-13 Mon ### ### 3.43 3.48 1,362,180 ### ### ### 0.2
2008-Oct-10 Fri ### ### ### 3.42 ### ### 0.2
2008-Oct-09 Thu ### 3.79 3.45 3.73 2,232,928 ### 84.6 84.6 ###
2008-Oct-08 Wed 3.8 3.88 ### ### 6,697,654 12,993,448 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 1,545,859 0 19.7 19.7 0.0
2008-Oct-06 Mon 4.25 ### ### ### 45.0 45.0 0.0
2008-Oct-03 Fri ### 4.44 4.28 ### 1,286,380 ### ### ### 0.0
2008-Oct-02 Thu 4.5 ### 4.45 4.57 ### ### ###
2008-Oct-01 Wed 4.79 4.8 4.45 4.7 ### ### 0.3
2008-Sep-30 Tue 4.5 4.82 ### 4.7 515,484 ### ### ### 0.3
2008-Sep-29 Mon ### ### ### 4.7 583,688 0 20.8 20.8 0.3
2008-Sep-26 Fri ### ### 4.74 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 1,099,553 0 ### ### 0.0
2008-Sep-24 Wed ### ### 4.82 ### 16.4 16.4 0.0
2008-Sep-23 Tue 4.85 ### 4.85 5 2,264,455 ### 87.4 87.4 0.4
2008-Sep-22 Mon 5 ### ### 5 ### ### 0.4
2008-Sep-19 Fri ### ### ### ### 23.2 23.2 0.0
2008-Sep-18 Thu 4.55 ### 4.54 4.74 4,086,980 9,277,444 ### ### 0.3
2008-Sep-17 Wed 4.48 4.75 4.44 ### 91.1 91.1 0.0
2008-Sep-16 Tue 4.43 4.52 ### 4.5 2,063,289 ### 76.8 76.8 ###
2008-Sep-15 Mon 4.74 4.82 4.5 4.53 ### ### ###
2008-Sep-12 Fri ### 4.85 ### 4.85 1,811,241 4,392,259 ### ### ###
2008-Sep-11 Thu 4.42 4.58 ### 4.55 1,098,521 ### 91.7 91.7 0.3
2008-Sep-10 Wed 4.55 4.55 ### 4.4 17.3 17.3 0.3
2008-Sep-09 Tue ### ### 4.58 ### 2,113,054 ### ### ### 0.0
2008-Sep-08 Mon 4.4 4.7 ### 4.7 3,174,954 7,461,141 94.1 94.1 0.3
2008-Sep-05 Fri 4.26 ### 4.25 ### 2,494,288 ### 79.0 79.0 0.0
2008-Sep-04 Thu 4.44 4.5 4.21 ### 33.0 33.0 0.0
2008-Sep-03 Wed 4.42 4.47 4.25 ### 30.6 30.6 0.0
2008-Sep-02 Tue 4.5 ### 4.45 4.55 73.7 73.7 0.3
2008-Sep-01 Mon 4.48 4.57 4.44 4.51 71.2 71.2 0.3
2008-Aug-29 Fri 4.5 4.5 ### 4.47 3,190,146 7,177,828 24.8 24.8 ###
2008-Aug-28 Thu 4.4 4.56 ### 4.53 4,367,025 ### ### ### ###
2008-Aug-27 Wed 4.2 4.29 ### 4.29 1,507,749 3,234,121 83.6 83.6 ###
2008-Aug-26 Tue 4.2 4.29 ### 4.25 2,614,082 ### 72.1 72.1 ###
2008-Aug-25 Mon 4.28 4.4 4.2 4.2 18.4 18.4 ###
2008-Aug-22 Fri ### 4.4 ### 4.2 ### ### ###
2008-Aug-21 Thu ### 4.27 ### ### ### ### 0.0
2008-Aug-20 Wed 4.53 4.53 ### 4.43 ### ### ###
2008-Aug-19 Tue 4.55 4.56 4.48 4.53 1,325,786 5,992,552 ### ### ###
2008-Aug-18 Mon 4.5 4.76 4.5 4.53 2,243,472 10,387,275 ### ### ###
2008-Aug-15 Fri 4.53 4.7 4.53 4.54 ### ### 0.3
2008-Aug-14 Thu ### 4.78 ### ### ### ### 0.0
2008-Aug-13 Wed 4.89 4.89 4.4 4.4 3.0 3.0 0.3
2008-Aug-12 Tue 5 ### 4.87 ### 4,594,377 ### ### ### 0.0
2008-Aug-11 Mon 4.7 5 4.7 ### ### ### 0.0
2008-Aug-08 Fri 4.7 4.83 4.7 4.75 1,390,084 6,623,750 ### ### ###
2008-Aug-07 Thu 4.75 4.85 ### ### 1,372,583 ### 27.1 27.1 0.0
2008-Aug-06 Wed 4.88 ### 4.7 4.7 1,957,052 4,599,072 13.7 13.7 0.3
2008-Aug-05 Tue ### ### ### 4.75 ### ### ###
2008-Aug-04 Mon ### ### 4.85 ### ### ### 0.0
2008-Aug-01 Fri 4.84 ### 4.8 ### 3,074,321 7,378,370 88.3 88.3 0.0
2008-Jul-31 Thu ### 4.83 ### 4.8 1,985,021 4,793,825 ### ### 0.3
2008-Jul-30 Wed 4.8 4.85 ### ### 2,709,550 6,570,658 ### ### 0.0
2008-Jul-29 Tue 4.7 4.79 ### 4.78 2,756,581 ### ### ### ###
2008-Jul-28 Mon 4.45 ### 4.42 ### 93.6 93.6 0.0
2008-Jul-25 Fri 4.43 4.48 ### ### 1,678,670 3,760,220 25.5 25.5 0.0
2008-Jul-24 Thu 4.4 4.47 4.4 4.43 2,047,485 ### ### ### ###
2008-Jul-23 Wed ### 4.53 ### 4.4 ### ### 0.3
2008-Jul-22 Tue ### ### 4.24 ### 2,179,888 ### ### ### 0.0
2008-Jul-21 Mon 4.28 ### 4.28 4.29 2,203,542 4,715,579 ### ### ###
2008-Jul-18 Fri 4.27 ### 4.24 4.27 ### ### ###
2008-Jul-17 Thu ### 4.42 4.2 4.2 16.3 16.3 ###
2008-Jul-16 Wed 4.22 ### 4.22 4.29 1,562,081 ### ### ### ###
2008-Jul-15 Tue 4.2 ### 4.2 4.26 1,383,341 ### ### ### 0.3
2008-Jul-14 Mon ### ### 4.27 4.28 1,100,740 2,350,079 23.7 23.7 0.3
2008-Jul-11 Fri ### 4.45 4.21 ### 2,422,628 10,489,979 69.2 69.2 0.0
2008-Jul-10 Thu ### 4.49 ### ### 1,604,874 3,602,942 35.2 35.2 0.0
2008-Jul-09 Wed 4.48 4.55 ### ### 2,269,440 5,162,976 26.8 26.8 0.0
2008-Jul-08 Tue 4.5 4.52 4.49 4.5 1,756,440 ### 81.0 81.0 ###
2008-Jul-07 Mon 4.5 ### 4.48 4.49 2,232,459 ### 39.8 39.8 ###
2008-Jul-04 Fri ### ### 4.46 4.52 2,447,423 5,457,753 20.2 20.2 0.3
2008-Jul-03 Thu 4.51 4.79 4.46 ### 2,305,348 ### ### ### 0.0
2008-Jul-02 Wed 4.51 ### 4.48 ### 1,339,275 2,999,976 ### ### 0.0
2008-Jul-01 Tue ### ### 4.51 4.59 ### ### 0.3
2008-Jun-30 Mon ### 4.73 ### 4.71 2,734,673 ### ### ### ###
2008-Jun-27 Fri 4.55 4.85 4.5 4.71 ### ### ###
2008-Jun-26 Thu 4.2 4.74 ### ### 5,557,586 13,171,478 ### ### 0.0
2008-Jun-25 Wed ### 4.26 ### 4.25 1,927,147 4,104,823 ### ### ###
2008-Jun-24 Tue ### ### 3.84 ### 1,135,022 2,179,242 72.1 72.1 0.0
2008-Jun-23 Mon ### ### 3.8 ### 2,812,822 ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 8,489,974 0 97.1 97.1 0.0
2008-Jun-19 Thu 3.5 ### 3.41 ### 5,269,322 ### ### ### 0.0
2008-Jun-18 Wed ### 3.52 ### 3.51 5,467,723 ### 92.3 92.3 ###
2008-Jun-17 Tue 3.23 3.41 ### 3.41 92.4 92.4 ###
2008-Jun-16 Mon 3.4 3.51 3.26 3.26 16.2 16.2 0.2
2008-Jun-13 Fri ### 3.44 ### 3.4 84.6 84.6 0.2
2008-Jun-12 Thu 3.41 3.42 3.24 ### 2,768,741 ### 38.9 38.9 0.0
2008-Jun-11 Wed 3.55 3.55 ### 3.47 ### ### 0.2
2008-Jun-10 Tue ### ### 3.55 3.55 3,250,947 ### 33.9 33.9 ###
2008-Jun-06 Fri ### ### ### ### 33.4 33.4 0.0
2008-Jun-05 Thu 3.76 3.78 ### ### 1,858,522 ### 20.6 20.6 0.0
2008-Jun-04 Wed ### 3.75 ### 3.75 2,040,657 ### ### ### 0.3
2008-Jun-03 Tue ### 3.72 ### ### ### ### 0.0
2008-Jun-02 Mon 3.7 3.74 ### ### 868,443 1,623,988 ### ### 0.0
2008-May-30 Fri 3.73 3.8 ### ### 27.8 27.8 0.0
2008-May-29 Thu 3.81 3.89 3.75 3.8 ### ### ###
2008-May-28 Wed 3.85 3.89 3.81 3.84 ### ### 0.3
2008-May-27 Tue 3.86 3.87 3.81 3.85 1,843,854 ### ### ### 0.3
2008-May-26 Mon 3.86 ### 3.81 ### 1,561,626 ### ### ### 0.0
2008-May-23 Fri 3.85 3.88 3.8 3.86 2,683,929 10,306,287 ### ### 0.3
2008-May-22 Thu 3.84 ### 3.8 ### 1,220,154 ### 79.9 79.9 0.0
2008-May-21 Wed 3.82 3.87 3.79 3.84 ### ### 0.3
2008-May-20 Tue 3.83 3.87 3.8 3.83 ### ### ###
2008-May-19 Mon 3.8 3.85 3.79 3.83 1,222,372 ### 71.3 71.3 ###
2008-May-16 Fri 3.81 3.84 3.79 3.81 1,734,759 ### 65.2 65.2 0.3
2008-May-15 Thu 3.85 3.88 3.8 3.87 ### ### ###
2008-May-14 Wed ### ### 3.85 3.88 16.4 16.4 0.3
2008-May-13 Tue ### ### 3.89 ### 1,871,724 ### 77.9 77.9 0.0
2008-May-12 Mon 3.82 3.87 3.8 3.87 1,136,654 ### 77.3 77.3 ###
2008-May-09 Fri 3.81 3.86 3.78 3.82 1,307,626 ### ### ### 0.3
2008-May-08 Thu 3.79 ### 3.79 ### 2,393,050 4,534,829 ### ### 0.0
2008-May-07 Wed 3.89 ### 3.8 3.88 38.5 38.5 0.3
2008-May-06 Tue 3.78 3.87 3.77 3.82 ### ### 0.3
2008-May-05 Mon 3.87 3.89 3.76 3.83 1,127,320 ### 26.6 26.6 ###
2008-May-02 Fri ### ### 3.78 3.85 21.8 21.8 0.3
2008-May-01 Thu 3.87 ### 3.87 ### ### ### 0.0
2008-Apr-30 Wed ### 4 ### ### ### ### 0.0
2008-Apr-29 Tue 4 ### ### 4 70.4 70.4 0.3
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu 3.89 ### 3.85 ### 1,398,285 ### 73.3 73.3 0.0
2008-Apr-23 Wed ### ### ### ### 532,525 0 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 555,323 0 30.1 30.1 0.0
2008-Apr-21 Mon ### ### ### ### 1,235,884 0 73.4 73.4 0.0
2008-Apr-18 Fri ### ### 3.86 3.86 26.4 26.4 0.3
2008-Apr-17 Thu ### ### ### ### 2,638,758 0 20.6 20.6 0.0
2008-Apr-16 Wed ### ### ### ### 1,702,140 0 ### ### 0.0
2008-Apr-15 Tue ### 4.25 ### 4.2 1,763,124 ### ### ### ###
2008-Apr-14 Mon ### ### 3.87 4 82.0 82.0 0.3
2008-Apr-11 Fri ### ### ### ### 844,728 0 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 78.0 78.0 0.0
2008-Apr-09 Wed 4.22 4.29 ### ### ### ### 0.0
2008-Apr-08 Tue 4.45 4.53 ### 4.4 ### ### 0.3
2008-Apr-07 Mon 4.2 ### ### ### 87.7 87.7 0.0
2008-Apr-04 Fri ### ### 4.26 ### 1,821,722 ### 61.1 61.1 0.0
2008-Apr-03 Thu 4.43 4.45 ### ### 1,336,886 2,974,571 21.1 21.1 0.0
2008-Apr-02 Wed 4.57 4.57 ### ### 1,570,178 3,587,856 12.8 12.8 0.0
2008-Apr-01 Tue ### ### ### 4.47 1,307,776 0 ### ### ###
2008-Mar-31 Mon ### ### ### ### 1,921,341 0 ### ### 0.0
2008-Mar-28 Fri ### 4.45 4.28 4.4 2,195,648 ### ### ### 0.3
2008-Mar-27 Thu ### 4.58 4.21 4.52 2,199,857 9,668,371 83.4 83.4 0.3
2008-Mar-26 Wed 4.2 ### ### ### ### ### 0.0
2008-Mar-25 Tue ### 4.85 ### 4.23 76.8 76.8 0.3
2008-Mar-20 Thu 3.81 ### 3.51 ### ### ### 0.0
2008-Mar-19 Wed 3.27 ### 3.27 3.86 98.5 98.5 0.3
2008-Mar-18 Tue ### ### ### ### 0 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 0 0.0
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### 3.74 ### ### 1,123,551 2,101,040 36.4 36.4 0.0
2008-Mar-11 Tue 3.56 ### 3.52 ### 1,470,283 ### ### ### 0.0
2008-Mar-10 Mon 3.55 3.71 3.45 3.58 829,628 ### 81.3 81.3 0.3
2008-Mar-07 Fri 3.54 ### 3.52 ### 1,474,187 ### ### ### 0.0
2008-Mar-06 Thu ### 3.71 3.53 3.7 814,282 ### 69.2 69.2 0.3
2008-Mar-05 Wed 3.55 ### 3.52 ### 2,291,550 4,033,128 82.6 82.6 0.0
2008-Mar-04 Tue 3.52 ### 3.5 ### 87.8 87.8 0.0
2008-Mar-03 Mon ### ### 3.5 3.55 ### ### ###
2008-Feb-29 Fri 3.56 ### 3.51 ### 74.3 74.3 0.0
2008-Feb-28 Thu 3.52 3.71 3.46 ### 2,038,558 ### ### ### 0.0
2008-Feb-27 Wed 3.41 3.79 ### ### ### ### 0.0
2008-Feb-26 Tue ### ### 3.43 3.45 1,246,587 ### 9.6 9.6 ###
2008-Feb-25 Mon 3.71 3.71 3.56 3.56 1,727,882 6,280,851 12.2 12.2 0.3
2008-Feb-22 Fri ### 3.79 ### 3.72 78.8 78.8 0.3
2008-Feb-21 Thu ### 4.21 3.44 3.75 3,281,974 12,553,550 ### ### 0.3
2008-Feb-20 Wed ### 4.48 ### ### 991,553 2,221,078 ### ### 0.0
2008-Feb-19 Tue 4.41 4.49 4.27 ### 1,758,923 7,704,082 26.8 26.8 0.0
2008-Feb-18 Mon 4.45 4.51 4.27 4.29 1,576,348 ### 14.4 14.4 ###
2008-Feb-15 Fri 4.54 4.57 4.42 4.45 1,227,670 5,518,376 24.0 24.0 0.3
2008-Feb-14 Thu ### 4.55 4.29 4.55 ### ### 0.3
2008-Feb-13 Wed ### ### 4.26 4.28 2,109,173 ### ### ### 0.3
2008-Feb-12 Tue ### ### 4.26 ### 37.2 37.2 0.0
2008-Feb-11 Mon 4.4 4.44 ### ### ### ### 0.0
2008-Feb-08 Fri ### 4.48 ### 4.45 503,289 ### 79.4 79.4 0.3
2008-Feb-07 Thu ### 4.47 ### 4.4 ### ### 0.3
2008-Feb-06 Wed ### 4.44 ### ### 729,626 ### 39.0 39.0 0.0
2008-Feb-05 Tue 4.53 4.59 4.44 4.49 821,548 3,709,289 ### ### ###
2008-Feb-04 Mon ### ### 4.51 ### 870,540 ### ### ### 0.0
2008-Feb-01 Fri 4.55 ### 4.51 ### 1,812,576 4,087,358 73.9 73.9 0.0
2008-Jan-31 Thu ### 4.53 4.23 4.52 88.5 88.5 0.3
2008-Jan-30 Wed 4.45 4.56 ### 4.45 ### ### 0.3
2008-Jan-29 Tue 4.57 ### ### 4.4 ### ### 0.3
2008-Jan-25 Fri ### 4.56 4.2 4.5 ### ### ###
2008-Jan-24 Thu ### 4.27 ### 4.2 66.0 66.0 ###
2008-Jan-23 Wed 4.25 ### ### 4.2 2,831,028 0 30.3 30.3 ###
2008-Jan-22 Tue 4.22 ### ### ### 3,687,654 0 64.5 64.5 0.0
2008-Jan-21 Mon ### 4.4 4.25 ### 87.6 87.6 0.0
2008-Jan-18 Fri 4.47 4.47 ### ### 26.8 26.8 0.0
2008-Jan-17 Thu ### ### 4.52 ### 32.2 32.2 0.0
2008-Jan-16 Wed 4.48 ### 4.46 4.59 88.8 88.8 0.3
2008-Jan-15 Tue 4.59 ### 4.5 4.52 905,454 2,037,271 31.5 31.5 0.3
2008-Jan-14 Mon 4.56 ### 4.54 4.58 437,178 ### 76.2 76.2 0.3
2008-Jan-11 Fri ### 4.7 4.51 4.56 ### ### 0.3
2008-Jan-10 Thu 4.53 ### 4.5 ### ### ### 0.0
2008-Jan-09 Wed 4.49 4.53 4.42 4.5 2,248,727 10,063,053 74.3 74.3 ###
2008-Jan-08 Tue 4.5 4.58 4.49 4.54 2,511,945 11,391,670 ### ### 0.3
2008-Jan-07 Mon 4.51 4.55 4.47 4.49 2,010,972 9,069,483 42.3 42.3 ###
2008-Jan-04 Fri 4.57 4.58 4.52 4.55 378,949 ### ### ### 0.3
2008-Jan-03 Thu 4.54 ### 4.53 4.57 ### ### ###
2008-Jan-02 Wed 4.56 ### 4.52 ### 74.3 74.3 0.0
2007-Dec-31 Mon ### ### 4.55 ### 183,247 416,886 ### ### 0.0
2007-Dec-28 Fri 4.5 ### 4.5 4.56 ### ### 0.3
2007-Dec-27 Thu 4.55 4.55 4.51 4.54 28.0 28.0 0.3
2007-Dec-24 Mon 4.5 4.55 4.49 4.54 409,258 1,849,846 71.0 71.0 0.3
2007-Dec-21 Fri 4.41 4.52 4.41 4.47 583,044 ### 74.0 74.0 ###
2007-Dec-20 Thu ### 4.4 ### 4.4 3,747,357 8,244,185 77.5 77.5 0.3
2007-Dec-19 Wed ### 4.48 ### ### 73.1 73.1 0.0
2007-Dec-18 Tue ### 4.45 4.28 ### ### ### 0.0
2007-Dec-17 Mon ### 4.44 ### ### 2,854,341 ### 90.1 90.1 0.0
2007-Dec-14 Fri 4.46 4.58 ### 4.43 1,437,875 ### 46.6 46.6 ###
2007-Dec-13 Thu ### ### 4.48 4.5 15.5 15.5 ###
2007-Dec-12 Wed 4.51 ### 4.48 ### 2,864,876 6,417,322 ### ### 0.0
2007-Dec-11 Tue 4.45 4.55 4.44 4.53 81.5 81.5 ###
2007-Dec-10 Mon ### 4.45 ### 4.44 82.1 82.1 0.3
2007-Dec-07 Fri 4.4 4.45 ### 4.45 970,653 ### 73.4 73.4 0.3
2007-Dec-06 Thu ### 4.41 ### ### 67.5 67.5 0.0
2007-Dec-05 Wed ### ### ### ### 735,682 0 ### ### 0.0
2007-Dec-04 Tue ### 4.41 ### ### ### ### 0.0
2007-Dec-03 Mon 4.26 4.43 4.26 ### 1,824,553 7,927,682 88.5 88.5 0.0
2007-Nov-30 Fri 4.28 ### 4.22 ### 5,945,185 12,544,340 ### ### 0.0
2007-Nov-29 Thu 4.22 ### ### 4.25 2,257,857 0 ### ### ###
2007-Nov-28 Wed 4.22 4.24 ### ### 31.1 31.1 0.0
2007-Nov-27 Tue 4.29 ### 4.24 4.28 1,326,046 ### 34.9 34.9 0.3
2007-Nov-26 Mon 4.28 4.4 4.2 4.4 1,404,656 6,040,020 ### ### 0.3
2007-Nov-23 Fri ### ### 4.23 4.26 637,284 1,347,855 20.9 20.9 0.3
2007-Nov-22 Thu 4.47 4.47 4.23 4.24 3,655,282 15,900,476 8.7 8.7 0.3
2007-Nov-21 Wed ### ### ### ### 2,524,648 0 8.1 8.1 0.0
2007-Nov-20 Tue 4.49 ### 4.46 ### 87.5 87.5 0.0
2007-Nov-19 Mon 4.55 ### 4.53 ### ### ### 0.0
2007-Nov-16 Fri 4.47 4.56 4.47 4.55 81.5 81.5 0.3
2007-Nov-15 Thu 4.53 4.59 4.48 4.51 35.8 35.8 0.3
2007-Nov-14 Wed ### 4.5 ### 4.5 ### ### ###
2007-Nov-13 Tue ### ### ### ### 2,973,341 0 30.6 30.6 0.0
2007-Nov-12 Mon ### ### ### ### 82.7 82.7 0.0
2007-Nov-09 Fri ### ### ### ### 31.5 31.5 0.0
2007-Nov-08 Thu ### ### ### ### 2,559,547 0 ### ### 0.0
2007-Nov-07 Wed 4.21 4.24 ### ### ### ### 0.0
2007-Nov-06 Tue 4.2 4.25 ### 4.2 1,443,142 3,066,676 64.9 64.9 ###
2007-Nov-05 Mon 4.25 4.27 ### 4.2 ### ### ###
2007-Nov-02 Fri 4.24 ### ### ### 20.3 20.3 0.0
2007-Nov-01 Thu 4.4 4.42 4.25 4.25 1,147,074 ### 8.1 8.1 ###
2007-Oct-31 Wed ### ### ### ### 73.6 73.6 0.0
2007-Oct-30 Tue 4.45 4.48 4.26 ### 12.5 12.5 0.0
2007-Oct-29 Mon 4.4 4.49 ### 4.47 80.1 80.1 ###
2007-Oct-26 Fri 4.23 4.42 4.23 ### 2,930,971 12,676,449 ### ### 0.0
2007-Oct-25 Thu 4.4 4.4 4.22 4.26 2,359,579 10,169,785 13.4 13.4 0.3
2007-Oct-24 Wed 4.52 4.58 4.4 4.4 18.3 18.3 0.3
2007-Oct-23 Tue ### ### 4.48 4.5 2,330,281 5,219,829 ### ### ###
2007-Oct-22 Mon 4.76 4.85 ### ### 19.4 19.4 0.0
2007-Oct-19 Fri ### 5 4.82 4.85 14.2 14.2 ###
2007-Oct-18 Thu ### ### ### ### 1,939,672 0 ### ### 0.0
2007-Oct-17 Wed 5.26 5.26 ### ### 809,052 ### ### ### 0.0
2007-Oct-16 Tue 5.25 5.28 ### 5.25 66.6 66.6 0.4
2007-Oct-15 Mon 5.26 ### 5.23 5.28 ### ### 0.4
2007-Oct-12 Fri ### ### 5.26 5.28 1,362,151 3,582,457 31.9 31.9 0.4
2007-Oct-11 Thu 5.4 5.4 5.29 ### 2,035,176 ### ### ### 0.0
2007-Oct-10 Wed 5.4 5.42 ### ### ### ### 0.0
2007-Oct-09 Tue 5.45 5.47 ### ### 1,895,173 ### 19.2 19.2 0.0
2007-Oct-08 Mon 5.52 5.54 5.41 5.45 23.9 23.9 ###
2007-Oct-05 Fri ### ### 5.47 5.49 ### ### 0.4
2007-Oct-04 Thu ### ### 5.55 ### ### ### 0.0
2007-Oct-03 Wed ### ### 5.56 ### 2,937,281 8,165,641 69.1 69.1 0.0
2007-Oct-02 Tue 5.72 5.81 5.71 5.79 80.2 80.2 ###
2007-Oct-01 Mon 5.56 5.75 5.54 5.7 ### ### 0.4
2007-Sep-28 Fri 5.77 5.79 5.52 5.52 2,857,045 16,156,589 ### ### 0.4
2007-Sep-27 Thu 5.76 5.82 5.72 5.76 881,084 5,083,854 61.8 61.8 ###
2007-Sep-26 Wed 5.82 5.88 5.76 5.79 ### ### ###
2007-Sep-25 Tue ### ### 5.82 5.84 1,378,782 4,012,255 23.2 23.2 0.4
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### 6 ### ### ### 0.0
2007-Sep-19 Wed ### ### 5.86 ### 34.4 34.4 0.0
2007-Sep-18 Tue ### ### 5.83 5.85 33.6 33.6 0.4
2007-Sep-17 Mon 5.86 ### 5.84 ### 88.8 88.8 0.0
2007-Sep-14 Fri 5.84 5.89 5.8 5.88 ### ### 0.4
2007-Sep-13 Thu 5.76 5.84 5.7 5.84 243,747 1,406,420 ### ### 0.4
2007-Sep-12 Wed 5.81 5.85 5.76 5.84 607,781 ### ### ### 0.4
2007-Sep-11 Tue 5.76 5.84 ### 5.8 604,042 ### 73.6 73.6 0.4
2007-Sep-10 Mon 5.79 5.85 5.7 5.85 477,648 ### 75.2 75.2 0.4
2007-Sep-07 Fri 5.85 5.85 5.79 5.79 22.2 22.2 ###
2007-Sep-06 Thu 5.78 5.84 5.77 5.84 310,954 1,805,087 ### ### 0.4
2007-Sep-05 Wed 5.85 5.85 5.76 5.76 25.3 25.3 ###
2007-Sep-04 Tue 5.71 5.85 ### 5.82 1,372,140 ### 82.7 82.7 0.4
2007-Sep-03 Mon ### ### 5.56 ### 34.3 34.3 0.0
2007-Aug-31 Fri 5.52 ### 5.5 5.55 58.6 58.6 ###
2007-Aug-30 Thu ### ### 5.55 5.55 804,953 2,233,744 ### ### ###
2007-Aug-29 Wed 5.57 5.71 5.55 5.57 60.0 60.0 0.4
2007-Aug-28 Tue 5.89 ### 5.8 5.8 23.3 23.3 0.4
2007-Aug-27 Mon 5.85 ### 5.81 ### 69.1 69.1 0.0
2007-Aug-24 Fri ### 5.84 ### 5.84 699,983 2,043,950 88.0 88.0 0.4
2007-Aug-23 Thu 5.7 5.8 ### 5.8 701,348 ### 72.8 72.8 0.4
2007-Aug-22 Wed 5.52 5.7 5.52 5.7 84.1 84.1 0.4
2007-Aug-21 Tue ### ### 5.44 ### ### ### 0.0
2007-Aug-20 Mon 5.43 ### ### ### 1,750,750 0 ### ### 0.0
2007-Aug-17 Fri 5.53 5.53 5.27 ### 1,216,352 ### ### ### 0.0
2007-Aug-16 Thu ### ### ### 5.54 53.0 53.0 0.4
2007-Aug-15 Wed 5.72 5.75 ### ### 1,702,526 ### 56.0 56.0 0.0
2007-Aug-14 Tue ### ### 5.7 5.71 2,287,024 ### ### ### 0.4
2007-Aug-13 Mon ### ### ### ### 41.4 41.4 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu 6.22 6.55 6.2 6.4 3,564,478 22,723,547 83.2 83.2 0.5
2007-Aug-08 Wed ### 6.24 ### ### 1,139,020 3,553,742 70.1 70.1 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 6 6 5.82 ### ### ### 0.0
2007-Aug-03 Fri ### ### 5.82 ### ### ### 0.0
2007-Aug-02 Thu 5.88 ### 5.78 ### 1,017,574 2,940,788 89.8 89.8 0.0
2007-Aug-01 Wed ### ### 5.72 5.72 28.6 28.6 0.4
2007-Jul-31 Tue ### ### 5.89 ### 1,610,775 ### ### ### 0.0
2007-Jul-30 Mon ### 6 5.86 ### 1,014,254 6,014,526 ### ### 0.0
2007-Jul-27 Fri 5.82 ### 5.82 ### 79.1 79.1 0.0
2007-Jul-26 Thu 6.26 ### ### ### 1,683,725 0 ### ### 0.0
2007-Jul-25 Wed 6.28 6.29 ### 6.21 1,137,444 ### ### ### ###
2007-Jul-24 Tue 6.28 ### ### 6.27 ### ### 0.4
2007-Jul-23 Mon ### 6.25 5.87 6.25 1,549,622 ### 94.7 94.7 ###
2007-Jul-20 Fri 5.78 ### 5.78 ### ### ### 0.0
2007-Jul-19 Thu 5.82 5.85 5.71 5.79 1,043,820 6,033,279 ### ### ###
2007-Jul-18 Wed 5.8 5.8 ### 5.77 1,800,523 ### ### ### 0.4
2007-Jul-17 Tue ### ### 5.88 5.88 ### ### 0.4
2007-Jul-16 Mon ### ### ### ### 477,720 0 38.3 38.3 0.0
2007-Jul-13 Fri ### ### ### ### 833,349 0 67.1 67.1 0.0
2007-Jul-12 Thu ### ### 5.88 ### 68.5 68.5 0.0
2007-Jul-11 Wed 5.86 ### 5.75 6 1,210,680 ### ### ### 0.4
2007-Jul-10 Tue ### ### 5.84 5.85 1,813,788 ### 10.6 10.6 0.4
2007-Jul-09 Mon 6 ### ### ### 770,423 0 ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 648,528 0 31.2 31.2 0.0
2007-Jul-05 Thu ### ### ### ### 65.8 65.8 0.0
2007-Jul-04 Wed ### ### ### ### 621,825 0 30.1 30.1 0.0
2007-Jul-03 Tue ### ### 6 ### 463,175 1,389,525 23.7 23.7 0.0
2007-Jul-02 Mon 6.29 ### ### ### 15.6 15.6 0.0
2007-Jun-29 Fri ### ### ### ### 1,332,048 0 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 1,230,855 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 1,046,657 0 35.5 35.5 0.0
2007-Jun-26 Tue ### 6.28 ### 6.21 ### ### ###
2007-Jun-25 Mon 6.24 6.24 ### ### 950,177 2,964,552 34.5 34.5 0.0
2007-Jun-22 Fri ### ### 6.28 6.29 27.3 27.3 ###
2007-Jun-21 Thu 6.2 6.4 ### 6.4 ### ### 0.5
2007-Jun-20 Wed ### ### 5.89 ### 2,888,226 8,505,825 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### 5.73 ### 5.73 864,073 ### 79.7 79.7 ###
2007-Jun-15 Fri ### 5.74 5.57 5.72 3,314,858 18,745,521 ### ### 0.4
2007-Jun-14 Thu 5.7 5.7 5.57 ### 2,345,547 13,217,157 ### ### 0.0
2007-Jun-13 Wed 5.74 5.74 ### ### 1,190,229 3,415,957 30.1 30.1 0.0
2007-Jun-12 Tue 5.75 5.79 ### 5.74 785,040 ### ### ### 0.4
2007-Jun-08 Fri ### 5.75 ### 5.75 2,108,277 ### ### ### ###
2007-Jun-07 Thu 5.76 5.78 5.75 5.75 644,656 3,716,441 32.4 32.4 ###
2007-Jun-06 Wed 5.72 5.8 5.71 5.8 ### ### 0.4
2007-Jun-05 Tue 5.76 5.8 5.71 5.75 1,234,521 ### ### ### ###
2007-Jun-04 Mon 5.79 5.83 5.76 5.83 72.8 72.8 ###
2007-Jun-01 Fri ### ### 5.7 5.7 2,262,029 6,446,782 6.1 6.1 0.4
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 1,760,723 0 43.3 43.3 0.0
2007-May-29 Tue ### ### ### ### 33.8 33.8 0.0
2007-May-28 Mon ### ### ### ### 611,550 0 72.0 72.0 0.0
2007-May-25 Fri ### ### ### ### 400,043 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 618,146 0 ### ### 0.0
2007-May-23 Wed ### ### ### ### 713,529 0 ### ### 0.0
2007-May-22 Tue ### ### 6 ### 1,041,487 ### 71.3 71.3 0.0
2007-May-21 Mon ### ### ### ### 79.5 79.5 0.0
2007-May-18 Fri ### ### ### ### 38.4 38.4 0.0
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### 6 1,541,884 0 38.4 38.4 0.4
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon 6 6 ### ### 33.2 33.2 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 85.8 85.8 0.0
2007-May-09 Wed ### ### 5.88 ### 597,442 1,756,479 66.6 66.6 0.0
2007-May-08 Tue 5.89 ### 5.87 5.88 1,351,647 3,967,083 43.0 43.0 0.4
2007-May-07 Mon 5.88 ### 5.86 5.88 933,556 ### ### ### 0.4
2007-May-04 Fri ### ### 5.88 5.88 848,326 2,494,078 ### ### 0.4
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed 5.81 6 5.8 6 1,154,951 ### 88.1 88.1 0.4
2007-May-01 Tue 5.81 5.83 5.77 5.8 45.0 45.0 0.4
2007-Apr-30 Mon 5.79 5.84 5.77 5.82 1,412,122 ### ### ### 0.4
2007-Apr-27 Fri 5.86 5.88 5.72 5.8 30.8 30.8 0.4
2007-Apr-26 Thu 5.78 5.83 ### 5.83 2,183,324 6,364,389 ### ### ###
2007-Apr-24 Tue 5.76 5.82 5.72 5.78 71.4 71.4 0.4
2007-Apr-23 Mon 5.75 ### 5.75 ### ### ### 0.0
2007-Apr-20 Fri 5.86 5.86 5.76 5.8 2,754,229 16,002,070 ### ### 0.4
2007-Apr-19 Thu ### ### 5.81 5.89 2,005,088 5,824,780 ### ### ###
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 32.2 32.2 0.0
2007-Apr-16 Mon ### ### ### 6 ### ### 0.4
2007-Apr-13 Fri ### ### ### ### 1,456,024 0 11.0 11.0 0.0
2007-Apr-12 Thu ### ### ### ### 1,654,823 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 4,508,643 0 ### ### 0.0
2007-Apr-10 Tue ### ### 5.84 5.88 1,601,551 4,676,528 26.6 26.6 0.4
2007-Apr-05 Thu 5.87 6 5.86 6 84.3 84.3 0.4
2007-Apr-04 Wed ### ### 5.84 5.88 ### ### 0.4
2007-Apr-03 Tue ### ### 5.88 ### 1,445,876 4,250,875 ### ### 0.0
2007-Apr-02 Mon 5.86 ### 5.84 ### ### ### 0.0
2007-Mar-30 Fri 5.86 5.89 5.84 5.89 1,048,427 6,149,024 ### ### ###
2007-Mar-29 Thu 5.81 ### 5.76 ### 2,362,227 ### ### ### 0.0
2007-Mar-28 Wed 5.72 5.87 5.72 5.83 4,097,371 ### 84.6 84.6 ###
2007-Mar-27 Tue 5.5 5.75 5.5 5.72 2,607,772 ### 90.3 90.3 0.4
2007-Mar-26 Mon 5.45 5.54 5.45 5.5 3,665,554 ### 74.5 74.5 0.4
2007-Mar-23 Fri 5.52 5.52 ### 5.4 ### ### 0.4
2007-Mar-22 Thu 5.49 5.53 5.45 5.53 2,260,882 12,412,242 72.5 72.5 ###
2007-Mar-21 Wed 5.49 5.54 5.4 5.42 ### ### 0.4
2007-Mar-20 Tue 5.5 ### 5.48 5.5 ### ### 0.4
2007-Mar-19 Mon 5.54 5.55 5.48 5.48 25.4 25.4 ###
2007-Mar-16 Fri 5.5 5.57 5.45 5.52 2,945,150 16,227,776 69.8 69.8 0.4
2007-Mar-15 Thu 5.5 5.59 ### 5.49 29.9 29.9 0.4
2007-Mar-14 Wed 5.5 5.55 5.46 5.51 2,329,440 ### 74.4 74.4 ###
2007-Mar-13 Tue 5.71 5.8 5.54 ### 1,314,920 ### 24.4 24.4 0.0
2007-Mar-12 Mon ### 5.78 5.55 5.7 ### ### 0.4
2007-Mar-09 Fri ### 5.71 5.55 ### 2,796,387 15,743,658 28.1 28.1 0.0
2007-Mar-08 Thu 5.57 ### 5.51 5.58 ### ### 0.4
2007-Mar-07 Wed ### ### 5.51 ### ### ### 0.0
2007-Mar-06 Tue 5.42 ### ### ### 2,189,683 0 ### ### 0.0
2007-Mar-05 Mon ### ### 5.4 5.42 32.2 32.2 0.4
2007-Mar-02 Fri 5.83 ### ### ### 3,036,873 0 11.3 11.3 0.0
2007-Mar-01 Thu 6 ### 5.8 5.82 15.9 15.9 0.4
2007-Feb-28 Wed 6 ### ### ### 2,484,821 0 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 1,461,442 0 ### ### 0.0
2007-Feb-26 Mon ### ### 6.24 6.26 1,350,381 4,213,188 24.8 24.8 0.4
2007-Feb-23 Fri 6.42 6.45 ### ### 2,751,424 8,873,342 ### ### 0.0
2007-Feb-22 Thu ### 6.49 ### 6.49 ### ### ###
2007-Feb-21 Wed 6.55 ### 6.44 6.5 1,092,687 3,518,452 ### ### 0.5
2007-Feb-20 Tue 6.53 6.56 6.45 6.5 620,359 ### 36.3 36.3 0.5
2007-Feb-19 Mon 6.47 ### 6.45 6.55 462,528 1,491,652 ### ### 0.5
2007-Feb-16 Fri 6.41 6.51 6.4 6.43 71.5 71.5 ###
2007-Feb-15 Thu 6.5 6.5 ### ### ### ### 0.0
2007-Feb-14 Wed 6.47 6.47 ### 6.43 30.7 30.7 ###
2007-Feb-13 Tue 6.42 6.45 ### ### 2,956,650 ### 28.6 28.6 0.0
2007-Feb-12 Mon 6.5 6.54 6.41 6.42 ### ### 0.5
2007-Feb-09 Fri 6.4 6.5 ### 6.5 77.4 77.4 0.5
2007-Feb-08 Thu 6.44 6.44 6.22 ### 802,827 ### 29.5 29.5 0.0
2007-Feb-07 Wed 6.45 6.48 ### 6.4 883,979 ### ### ### 0.5
2007-Feb-06 Tue 6.55 6.55 ### 6.4 1,262,643 4,135,155 ### ### 0.5
2007-Feb-05 Mon ### ### ### 6.49 1,843,088 0 26.9 26.9 ###
2007-Feb-02 Fri 6.55 ### 6.5 6.56 2,410,145 7,832,971 ### ### 0.5
2007-Feb-01 Thu ### 6.54 ### 6.51 86.5 86.5 ###
2007-Jan-31 Wed ### ### 6.21 6.24 923,948 2,868,858 ### ### 0.4
2007-Jan-30 Tue ### 6.29 ### 6.25 773,529 2,432,748 ### ### ###
2007-Jan-29 Mon ### ### ### 6.25 31.7 31.7 ###
2007-Jan-25 Thu 6.4 6.44 6.25 ### 1,491,345 9,462,584 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 1,499,352 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 4,336,789 0 26.1 26.1 0.0
2007-Jan-22 Mon 6.2 6.24 ### ### 1,742,346 ### 34.3 34.3 0.0
2007-Jan-19 Fri 6.2 6.23 ### 6.2 1,843,552 ### 63.9 63.9 0.4
2007-Jan-18 Thu 6.28 ### ### ### 1,158,671 0 ### ### 0.0
2007-Jan-17 Wed ### 6.4 6.2 6.2 1,103,754 6,953,650 22.6 22.6 0.4
2007-Jan-16 Tue ### 6.45 6.28 ### 794,621 ### 61.9 61.9 0.0
2007-Jan-15 Mon 6.2 ### ### 6.25 ### ### ###
2007-Jan-12 Fri 6.24 6.28 ### 6.2 22.8 22.8 0.4
2007-Jan-11 Thu ### ### ### ### 855,520 0 ### ### 0.0
2007-Jan-10 Wed ### ### 6.28 ### 265,174 832,646 ### ### 0.0
2007-Jan-09 Tue ### 6.43 6.26 ### 386,042 ### ### ### 0.0
2007-Jan-08 Mon ### ### 6.2 ### 707,743 ### ### ### 0.0
2007-Jan-05 Fri 6.41 6.48 ### ### 674,479 ### ### ### 0.0
2007-Jan-04 Thu 6.55 6.57 6.45 6.45 708,753 4,613,982 28.2 28.2 ###
2007-Jan-03 Wed ### ### 6.56 6.59 212,673 ### ### ### ###
2007-Jan-02 Tue ### 6.7 ### ### 245,750 ### ### ### 0.0
2006-Dec-29 Fri ### 6.7 ### ### 382,854 ### ### ### 0.0
2006-Dec-28 Thu ### 6.73 ### ### 205,488 ### 64.2 64.2 0.0
2006-Dec-27 Wed ### 6.7 ### ### 122,981 411,986 23.5 23.5 0.0
2006-Dec-22 Fri ### 6.7 ### ### 65.5 65.5 0.0
2006-Dec-21 Thu 6.7 6.76 ### ### 38.0 38.0 0.0
2006-Dec-20 Wed ### 6.76 6.59 6.76 ### ### 0.5
2006-Dec-19 Tue ### ### 6.59 6.59 432,442 ### ### ### ###
2006-Dec-18 Mon ### ### 6.56 ### ### ### 0.0
2006-Dec-15 Fri 6.79 6.79 ### ### 506,989 1,721,227 17.0 17.0 0.0
2006-Dec-14 Thu ### 6.81 ### 6.81 85.8 85.8 ###
2006-Dec-13 Wed 6.7 6.77 ### ### 27.7 27.7 0.0
2006-Dec-12 Tue 6.8 6.81 ### ### 1,552,726 ### ### ### 0.0
2006-Dec-11 Mon 6.81 6.89 6.75 6.79 33.4 33.4 0.5
2006-Dec-08 Fri ### 7 6.8 6.82 16.8 16.8 0.5
2006-Dec-07 Thu ### ### ### 7 904,986 0 ### ### 0.5
2006-Dec-06 Wed 7.29 ### 7.23 7.25 353,520 1,277,974 ### ### 0.5
2006-Dec-05 Tue ### ### ### 7.25 977,857 0 ### ### 0.5
2006-Dec-04 Mon 7 ### ### ### 75.1 75.1 0.0
2006-Dec-01 Fri ### ### ### ### 81.1 81.1 0.0
2006-Nov-30 Thu 7 ### ### 7 ### ### 0.5
2006-Nov-29 Wed 6.86 ### 6.85 ### ### ### 0.0
2006-Nov-28 Tue 6.85 ### 6.82 6.89 77.6 77.6 0.5
2006-Nov-27 Mon ### ### 6.83 6.84 ### ### 0.5
2006-Nov-24 Fri 7 7 ### ### ### ### 0.0
2006-Nov-23 Thu 6.86 ### 6.86 7 1,319,880 4,527,188 80.0 80.0 0.5
2006-Nov-22 Wed ### 7 6.87 7 ### ### 0.5
2006-Nov-21 Tue ### ### 6.86 ### 526,186 ### 30.0 30.0 0.0
2006-Nov-20 Mon ### ### 6.82 6.84 1,762,752 6,010,984 ### ### 0.5
2006-Nov-17 Fri ### 7.2 ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 7.26 ### ### ### ### ### 0.0
2006-Nov-15 Wed 7.45 7.48 7.28 ### 277,147 2,045,344 18.0 18.0 0.0
2006-Nov-14 Tue 7.48 7.49 7.41 7.45 561,155 ### 29.6 29.6 0.5
2006-Nov-13 Mon 7.55 7.55 7.47 7.52 576,474 ### 35.3 35.3 0.5
2006-Nov-10 Fri 7.55 7.58 7.51 7.55 60.9 60.9 ###
2006-Nov-09 Thu 7.46 7.56 7.42 7.55 740,820 5,548,741 ### ### ###
2006-Nov-08 Wed 7.55 7.57 7.46 7.55 ### ### ###
2006-Nov-07 Tue 7.51 7.58 7.46 7.55 302,322 ### 73.0 73.0 ###
2006-Nov-06 Mon 7.49 7.5 ### 7.45 29.5 29.5 0.5
2006-Nov-03 Fri 7.47 7.51 ### 7.49 232,920 ### 66.1 66.1 ###
2006-Nov-02 Thu ### 7.43 ### 7.4 704,986 2,619,022 77.5 77.5 0.5
2006-Nov-01 Wed 7.44 7.48 ### 7.4 303,983 ### 27.7 27.7 0.5
2006-Oct-31 Tue 7.48 7.48 ### 7.42 274,826 1,027,849 ### ### 0.5
2006-Oct-30 Mon ### 7.46 7.29 7.41 ### ### ###
2006-Oct-27 Fri 7.4 7.43 ### ### ### ### 0.0
2006-Oct-26 Thu 7.47 7.49 ### 7.47 65.2 65.2 ###
2006-Oct-25 Wed 7.26 ### 7.26 ### 80.7 80.7 0.0
2006-Oct-24 Tue 7.41 7.45 7.25 7.26 19.1 19.1 0.5
2006-Oct-23 Mon 7.45 7.48 ### 7.41 ### ### ###
2006-Oct-20 Fri 7.54 ### 7.25 ### 801,443 ### 78.1 78.1 0.0
2006-Oct-19 Thu 7.54 7.56 ### 7.45 ### ### 0.5
2006-Oct-18 Wed 7.48 7.55 7.48 7.55 295,025 ### ### ### ###
2006-Oct-17 Tue 7.45 7.55 7.44 7.5 441,457 3,308,720 ### ### 0.5
2006-Oct-16 Mon ### 7.48 ### 7.43 390,588 ### 70.6 70.6 ###
2006-Oct-13 Fri 7.41 7.5 ### 7.42 561,287 2,104,826 ### ### 0.5
2006-Oct-12 Thu 7.5 7.5 7.41 7.47 1,092,125 ### ### ### ###
2006-Oct-11 Wed 7.45 7.52 7.42 7.49 757,142 5,655,850 ### ### ###
2006-Oct-10 Tue ### 7.44 7.28 7.43 144,181 1,061,172 ### ### ###
2006-Oct-09 Mon ### 7.41 7.21 7.26 347,444 ### ### ### 0.5
2006-Oct-06 Fri 7.4 7.52 ### 7.4 542,841 2,041,082 64.5 64.5 0.5
2006-Oct-05 Thu ### ### 7.21 7.52 84.3 84.3 0.5
2006-Oct-04 Wed 7.2 7.27 ### ### 378,446 1,375,651 32.4 32.4 0.0
2006-Oct-03 Tue 7.2 ### ### 7.28 ### ### 0.5
2006-Oct-02 Mon ### 7.2 ### 7.2 364,785 1,313,226 ### ### 0.5
2006-Sep-29 Fri ### ### ### ### 400,952 0 ### ### 0.0
2006-Sep-28 Thu ### ### 6.89 ### 1,999,187 ### 86.6 86.6 0.0
2006-Sep-27 Wed 6.86 ### 6.83 6.86 ### ### 0.5
2006-Sep-26 Tue 6.85 ### 6.79 6.85 686,724 2,331,427 71.5 71.5 ###
2006-Sep-25 Mon ### ### ### ### 835,670 0 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 743,683 0 ### ### 0.0
2006-Sep-21 Thu 7.2 7.2 7 ### 1,024,853 7,276,456 ### ### 0.0
2006-Sep-20 Wed ### 7.22 ### ### 1,026,243 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 90.3 90.3 0.0
2006-Sep-18 Mon ### 7.23 ### ### 67.5 67.5 0.0
2006-Sep-15 Fri 7.45 7.45 ### ### ### ### 0.0
2006-Sep-14 Thu ### 7.4 ### 7.4 68.1 68.1 0.5
2006-Sep-13 Wed ### ### ### ### 389,641 0 ### ### 0.0
2006-Sep-12 Tue 7.2 7.2 ### ### 1,739,450 6,262,020 ### ### 0.0
2006-Sep-11 Mon ### 7.45 ### 7.2 29.2 29.2 0.5
2006-Sep-08 Fri ### 7.46 ### ### 364,548 ### ### ### 0.0
2006-Sep-07 Thu 7.25 7.53 7.23 7.45 1,268,653 9,362,659 ### ### 0.5
2006-Sep-06 Wed 7.55 7.55 7.28 ### 815,056 6,043,640 8.7 8.7 0.0
2006-Sep-05 Tue ### ### 7.46 7.5 16.2 16.2 0.5
2006-Sep-04 Mon 7.45 7.7 7.43 ### ### ### 0.0
2006-Sep-01 Fri ### 7.45 ### 7.45 911,979 3,397,121 ### ### 0.5
2006-Aug-31 Thu 7.23 ### 7.2 ### 72.8 72.8 0.0
2006-Aug-30 Wed 7.2 7.23 ### 7.22 380,051 1,373,884 68.7 68.7 0.5
2006-Aug-29 Tue ### 7.23 ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 7 ### ### ### 738,384 0 18.0 18.0 0.0
2006-Aug-24 Thu 6.88 ### 6.82 7 ### ### 0.5
2006-Aug-23 Wed ### ### 6.86 ### 64.3 64.3 0.0
2006-Aug-22 Tue 6.85 ### 6.84 6.85 510,955 ### 69.0 69.0 ###
2006-Aug-21 Mon 6.85 ### 6.85 ### 76.5 76.5 0.0
2006-Aug-18 Fri 6.76 6.86 6.71 6.77 ### ### ###
2006-Aug-17 Thu 6.72 6.82 ### 6.76 ### ### 0.5
2006-Aug-16 Wed 6.7 6.82 6.55 6.55 ### ### 0.5
2006-Aug-15 Tue 6.57 6.71 6.55 ### ### ### 0.0
2006-Aug-14 Mon 6.75 ### 6.7 6.7 534,576 1,790,829 26.0 26.0 0.5
2006-Aug-11 Fri 6.81 6.81 6.73 6.77 28.7 28.7 ###
2006-Aug-10 Thu 6.85 ### 6.76 6.8 24.5 24.5 0.5
2006-Aug-09 Wed 6.78 ### ### ### 1,493,354 0 92.6 92.6 0.0
2006-Aug-08 Tue 6.7 6.8 ### 6.8 ### ### 0.5
2006-Aug-07 Mon ### 6.76 ### ### 532,653 ### 71.8 71.8 0.0
2006-Aug-04 Fri 6.78 6.89 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 6.81 6.87 ### ### ###
2006-Aug-02 Wed ### ### 6.72 6.75 762,385 ### ### ### 0.5
2006-Aug-01 Tue 7 7 ### 7 ### ### 0.5
2006-Jul-31 Mon 6.85 ### 6.79 ### 754,482 ### 83.4 83.4 0.0
2006-Jul-28 Fri 6.8 6.83 6.71 6.79 680,651 ### 34.5 34.5 0.5
2006-Jul-27 Thu 6.8 6.88 ### 6.84 ### ### 0.5
2006-Jul-26 Wed ### ### ### 6.83 513,075 0 28.2 28.2 0.5
2006-Jul-25 Tue 6.82 6.89 6.82 6.86 773,824 ### ### ### 0.5
2006-Jul-24 Mon 6.8 6.87 6.73 6.81 1,269,157 ### ### ### ###
2006-Jul-21 Fri 6.8 6.89 6.78 6.89 1,057,655 7,229,071 82.7 82.7 0.5
2006-Jul-20 Thu 6.7 6.85 ### 6.84 729,877 2,499,828 86.5 86.5 0.5
2006-Jul-19 Wed 6.55 ### 6.55 ### 820,859 ### 86.6 86.6 0.0
2006-Jul-18 Tue 6.55 ### 6.55 ### ### ### 0.0
2006-Jul-17 Mon ### ### 6.59 ### 851,973 2,807,251 ### ### 0.0
2006-Jul-14 Fri 6.79 6.79 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 6.76 6.8 1,106,140 3,738,753 ### ### 0.5
2006-Jul-12 Wed 6.83 ### 6.79 ### 946,821 3,214,457 75.9 75.9 0.0
2006-Jul-11 Tue 6.85 6.85 ### 6.7 ### ### 0.5
2006-Jul-10 Mon ### ### 6.84 ### 695,443 ### 30.0 30.0 0.0
2006-Jul-07 Fri ### ### 6.73 ### 1,409,371 ### 26.8 26.8 0.0
2006-Jul-06 Thu 6.75 ### ### ### ### ### 0.0
2006-Jul-05 Wed ### 6.7 ### ### 1,248,152 ### ### ### 0.0
2006-Jul-04 Tue 6.7 6.77 ### ### ### ### 0.0
2006-Jul-03 Mon ### 6.75 6.5 6.55 ### ### 0.5
2006-Jun-30 Fri ### ### 6.52 6.55 1,898,486 ### 30.9 30.9 0.5
2006-Jun-28 Wed 6.23 6.23 ### ### ### ### 0.0
2006-Jun-27 Tue ### 6.24 ### ### 1,946,885 6,074,281 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 6.25 6.25 ### ### 679,658 ### ### ### 0.0
2006-Jun-22 Thu 6.22 6.28 ### 6.2 1,939,751 ### 30.1 30.1 0.4
2006-Jun-21 Wed 6.29 ### ### ### 16.2 16.2 0.0
2006-Jun-20 Tue ### 6.25 ### ### ### ### 0.0
2006-Jun-19 Mon 6.2 6.22 ### ### 2,511,279 7,810,077 34.3 34.3 0.0
2006-Jun-16 Fri 6.2 6.29 ### 6.28 2,313,821 ### ### ### 0.4
2006-Jun-15 Thu ### ### 5.89 ### 2,663,424 7,843,783 ### ### 0.0
2006-Jun-14 Wed ### ### 5.76 ### 67.5 67.5 0.0
2006-Jun-13 Tue ### ### ### ### 1,185,421 0 22.2 22.2 0.0
2006-Jun-09 Fri 6.5 6.5 ### 6.48 35.4 35.4 0.5
2006-Jun-08 Thu 6.54 ### 6.4 6.5 ### ### 0.5
2006-Jun-07 Wed 6.55 6.57 6.5 6.55 ### ### 0.5
2006-Jun-06 Tue ### ### 6.5 6.59 38.2 38.2 ###
2006-Jun-05 Mon 6.7 6.7 ### ### ### ### 0.0
2006-Jun-02 Fri 6.85 6.85 ### 6.76 981,472 3,361,541 ### ### 0.5
2006-Jun-01 Thu ### 6.78 ### ### 640,120 ### ### ### 0.0
2006-May-31 Wed ### 6.8 ### ### 69.0 69.0 0.0
2006-May-30 Tue 6.74 ### ### ### 1,019,240 0 ### ### 0.0
2006-May-29 Mon 6.75 7 6.75 6.88 746,886 5,134,841 ### ### ###
2006-May-26 Fri 6.71 6.85 6.7 6.75 1,478,085 10,014,025 67.9 67.9 0.5
2006-May-25 Thu 6.75 6.8 ### 6.7 1,523,421 ### ### ### 0.5
2006-May-24 Wed 6.83 ### 6.81 ### 70.5 70.5 0.0
2006-May-23 Tue 6.72 6.85 6.72 6.83 777,277 5,273,824 ### ### 0.5
2006-May-22 Mon 7 ### ### 6.75 32.5 32.5 0.5
2006-May-19 Fri ### ### 7 7 ### ### 0.5
2006-May-18 Thu ### ### ### ### 1,456,479 0 ### ### 0.0
2006-May-17 Wed ### 7.42 ### 7.4 1,058,448 3,926,842 85.4 85.4 0.5
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 79.8 79.8 0.0
2006-May-12 Fri 7.43 7.43 ### ### 11.0 11.0 0.0
2006-May-11 Thu ### 7.47 7.22 7.43 82.2 82.2 ###
2006-May-10 Wed ### 7.49 7.22 7.44 ### ### ###
2006-May-09 Tue 7.44 7.56 ### ### 28.8 28.8 0.0
2006-May-08 Mon ### 7.54 ### 7.5 81.4 81.4 0.5
2006-May-05 Fri ### 7.24 ### 7.24 66.3 66.3 0.5
2006-May-04 Thu 7.25 7.25 7 ### ### ### 0.0
2006-May-03 Wed ### 7.41 ### 7.25 1,415,942 ### 18.6 18.6 0.5
2006-May-02 Tue 7.45 7.49 ### ### ### ### 0.0
2006-May-01 Mon 7.42 7.52 7.42 7.49 465,542 ### ### ### ###
2006-Apr-28 Fri ### ### ### ### 13.6 13.6 0.0
2006-Apr-27 Thu ### 7.79 7.56 ### 662,281 ### ### ### 0.0
2006-Apr-26 Wed 7.7 7.78 7.55 ### ### ### 0.0
2006-Apr-24 Mon 7.79 7.86 7.71 7.71 ### ### ###
2006-Apr-21 Fri 7.83 7.87 ### 7.7 494,689 ### 19.7 19.7 0.6
2006-Apr-20 Thu ### ### 7.73 7.81 1,035,240 ### 13.3 13.3 0.6
2006-Apr-19 Wed 7.78 8 7.73 ### 86.9 86.9 0.0
2006-Apr-18 Tue ### 7.7 7.55 ### 65.0 65.0 0.0
2006-Apr-13 Thu ### ### 7.51 ### 34.2 34.2 0.0
2006-Apr-11 Tue 7.75 7.83 7.55 7.7 1,609,571 ### 31.7 31.7 0.6
2006-Apr-10 Mon ### ### ### 7.77 1,591,571 0 11.6 11.6 0.6
2006-Apr-07 Fri ### ### ### ### 67.8 67.8 0.0
2006-Apr-06 Thu 7.86 ### 7.86 ### 598,858 ### ### ### 0.0
2006-Apr-05 Wed 7.89 ### 7.78 ### 556,775 2,165,854 65.9 65.9 0.0
2006-Apr-04 Tue ### ### 7.73 7.77 1,142,986 4,417,640 ### ### 0.6
2006-Apr-03 Mon 7.85 ### 7.85 ### 720,946 ### 75.6 75.6 0.0
2006-Mar-31 Fri 7.7 7.89 ### 7.84 77.6 77.6 0.6
2006-Mar-30 Thu 7.47 7.71 7.47 ### 2,296,873 ### ### ### 0.0
2006-Mar-29 Wed 7.4 7.54 ### ### 29.6 29.6 0.0
2006-Mar-28 Tue 7.58 7.59 7.4 7.45 18.7 18.7 0.5
2006-Mar-27 Mon ### 7.57 ### 7.57 2,098,850 7,944,147 87.0 87.0 ###
2006-Mar-24 Fri 7.21 7.27 ### 7.27 74.3 74.3 ###
2006-Mar-23 Thu 7.22 7.28 ### ### 1,081,758 ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 557,328 0 75.0 75.0 0.0
2006-Mar-21 Tue ### 7.21 ### ### 82.4 82.4 0.0
2006-Mar-20 Mon 6.87 ### 6.85 ### 90.3 90.3 0.0
2006-Mar-17 Fri 6.85 ### 6.72 6.79 901,176 3,027,951 29.2 29.2 0.5
2006-Mar-16 Thu 6.76 ### 6.76 6.88 1,569,980 ### ### ### ###
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue 6.85 ### 6.84 6.86 69.6 69.6 0.5
2006-Mar-13 Mon 6.56 6.83 6.56 6.77 ### ### ###
2006-Mar-10 Fri 6.72 6.72 6.56 6.56 ### ### 0.5
2006-Mar-09 Thu 6.74 6.75 ### 6.7 ### ### 0.5
2006-Mar-08 Wed 6.79 6.82 6.71 6.74 29.1 29.1 ###
2006-Mar-07 Tue 6.8 6.85 6.72 6.79 300,654 ### 33.6 33.6 0.5
2006-Mar-06 Mon 6.81 6.83 6.77 6.8 1,180,370 ### ### ### 0.5
2006-Mar-03 Fri ### ### 6.78 6.83 950,853 ### 15.2 15.2 0.5
2006-Mar-02 Thu ### ### 6.8 6.88 2,158,779 7,339,848 19.9 19.9 ###
2006-Mar-01 Wed ### ### ### ### 3,138,046 0 ### ### 0.0
2006-Feb-28 Tue 7.24 7.27 ### ### 1,156,288 ### ### ### 0.0
2006-Feb-27 Mon 7.25 ### ### ### 1,589,473 0 70.8 70.8 0.0
2006-Feb-24 Fri 7 ### ### ### 1,968,377 0 83.5 83.5 0.0
2006-Feb-23 Thu 7.2 7.2 7 ### 1,865,422 ### 12.5 12.5 0.0
2006-Feb-22 Wed ### 7.2 ### 7.2 ### ### 0.5
2006-Feb-21 Tue 6.8 ### 6.7 ### ### ### 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### 6.89 ### 39.5 39.5 0.0
2006-Feb-15 Wed ### ### ### ### 706,357 0 ### ### 0.0
2006-Feb-14 Tue ### 7.25 ### ### 1,537,542 5,573,589 24.9 24.9 0.0
2006-Feb-13 Mon 7.28 ### ### 7.2 1,512,687 0 ### ### 0.5
2006-Feb-10 Fri ### 7.45 ### ### 71.0 71.0 0.0
2006-Feb-09 Thu ### 7.44 ### ### 29.6 29.6 0.0
2006-Feb-08 Wed 7.4 7.41 ### 7.27 26.4 26.4 ###
2006-Feb-07 Tue 7.4 ### ### ### ### ### 0.0
2006-Feb-06 Mon 7.4 7.41 ### 7.4 754,321 2,794,759 63.5 63.5 0.5
2006-Feb-03 Fri 7.48 7.5 7.27 ### 17.7 17.7 0.0
2006-Feb-02 Thu 7.46 7.7 7.46 7.56 ### ### 0.5
2006-Feb-01 Wed 7.4 7.43 7.27 7.43 1,047,344 7,697,978 70.5 70.5 ###
2006-Jan-31 Tue 7.48 7.48 7.27 ### 2,113,428 ### ### ### 0.0
2006-Jan-30 Mon 7.57 7.59 7.48 7.5 949,743 ### ### ### 0.5
2006-Jan-27 Fri ### ### 7.55 7.59 1,217,551 4,596,255 33.2 33.2 0.5
2006-Jan-25 Wed ### ### 7.52 7.52 495,948 ### 21.8 21.8 0.5
2006-Jan-24 Tue 7.7 7.7 7.58 ### ### ### 0.0
2006-Jan-23 Mon 7.7 7.71 7.5 7.7 650,450 4,946,672 ### ### 0.6
2006-Jan-20 Fri 7.76 7.84 7.76 7.78 66.3 66.3 0.6
2006-Jan-19 Thu 7.4 7.72 7.4 7.7 958,887 7,249,185 91.3 91.3 0.6
2006-Jan-18 Wed ### ### 7.4 7.5 1,759,278 6,509,328 27.5 27.5 0.5
2006-Jan-17 Tue 7.76 7.76 ### 7.72 27.5 27.5 ###
2006-Jan-16 Mon 7.72 7.8 7.72 7.78 ### ### 0.6
2006-Jan-13 Fri 7.77 7.79 7.71 7.78 ### ### 0.6
2006-Jan-12 Thu 7.8 7.82 7.76 7.77 ### ### 0.6
2006-Jan-11 Wed 7.75 7.85 ### 7.8 2,481,283 ### ### ### 0.6
2006-Jan-10 Tue ### ### 7.75 7.76 1,932,444 7,488,220 ### ### 0.6
2006-Jan-09 Mon 7.84 ### 7.84 ### 81.0 81.0 0.0
2006-Jan-06 Fri 7.89 7.89 7.73 7.8 1,491,055 ### ### ### 0.6
2006-Jan-05 Thu ### ### 7.84 ### 14.0 14.0 0.0
2006-Jan-04 Wed 7.88 ### 7.88 ### ### ### 0.0
2006-Jan-03 Tue 7.85 ### 7.84 7.88 383,389 1,502,884 ### ### 0.6
2005-Dec-30 Fri 7.87 7.87 7.81 7.84 24.5 24.5 0.6
2005-Dec-29 Thu 7.88 7.88 7.76 7.84 ### ### 0.6
2005-Dec-28 Wed 7.89 7.89 7.81 7.85 16.6 16.6 ###
2005-Dec-27 Tue 7.89 7.89 7.8 7.89 84,423 ### 68.0 68.0 ###
2005-Dec-23 Fri 7.89 7.89 7.8 7.89 84,423 ### 68.0 68.0 ###
2005-Dec-22 Thu 7.7 7.89 7.7 7.84 2,214,321 ### ### ### 0.6
2005-Dec-21 Wed 7.8 7.87 ### 7.7 1,492,549 5,873,180 ### ### 0.6
2005-Dec-20 Tue 7.84 7.87 7.75 7.87 74.0 74.0 0.6
2005-Dec-19 Mon 7.74 7.85 7.73 7.85 ### ### ###
2005-Dec-16 Fri 7.8 7.8 ### 7.72 23.8 23.8 ###
2005-Dec-15 Thu ### ### 7.84 ### 1,625,583 6,372,285 ### ### 0.0
2005-Dec-14 Wed ### ### 7.81 7.86 ### ### ###
2005-Dec-13 Tue ### ### 7.87 7.89 1,640,623 6,455,851 ### ### ###
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### 8.2 8 ### ### ### 0.0
2005-Dec-08 Thu ### 8.27 ### ### ### ### 0.0
2005-Dec-07 Wed ### 8.44 ### 8.4 2,791,550 11,780,341 86.3 86.3 ###
2005-Dec-06 Tue 8 ### 7.89 ### 1,684,184 ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 7.73 7.79 7.52 ### ### ### 0.0
2005-Dec-01 Thu 7.85 7.85 ### 7.7 ### ### 0.6
2005-Nov-30 Wed ### ### 7.87 7.89 ### ### ###
2005-Nov-29 Tue ### ### ### ### 79.4 79.4 0.0
2005-Nov-28 Mon ### ### 7.85 ### ### ### 0.0
2005-Nov-25 Fri 8.26 8.26 ### ### ### ### 0.0
2005-Nov-24 Thu ### 8.27 ### 8.24 988,889 4,089,056 ### ### 0.6
2005-Nov-23 Wed 8.26 8.26 ### 8.2 161,443 666,759 27.4 27.4 0.6
2005-Nov-22 Tue ### ### ### 8.25 610,148 0 25.7 25.7 ###
2005-Nov-21 Mon ### 8.4 8.29 ### 928,585 7,749,041 28.4 28.4 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 619,059 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 633,586 0 ### ### 0.0
2005-Nov-15 Tue ### ### 8 ### 756,846 3,027,384 ### ### 0.0
2005-Nov-14 Mon ### 8.4 8.2 ### 2,712,456 22,513,384 ### ### 0.0
2005-Nov-11 Fri 8.25 8.45 ### 8.27 72.4 72.4 ###
2005-Nov-10 Thu 7.8 ### 7.8 ### 1,231,579 4,803,158 ### ### 0.0
2005-Nov-09 Wed 7.71 7.78 7.71 7.78 445,455 3,450,048 ### ### 0.6
2005-Nov-08 Tue 7.81 7.84 7.7 7.78 379,222 2,946,554 29.3 29.3 0.6
2005-Nov-07 Mon 7.83 7.83 ### 7.72 574,346 ### ### ### ###
2005-Nov-04 Fri ### ### 7.76 7.85 28.5 28.5 ###
2005-Nov-03 Thu ### ### 7.77 ### ### ### 0.0
2005-Nov-02 Wed ### ### 7.75 ### 74.2 74.2 0.0
2005-Nov-01 Tue 7.74 ### ### 7.85 237,024 0 84.8 84.8 ###
2005-Oct-31 Mon 7.51 7.75 7.45 7.74 1,442,821 ### ### ### 0.6
2005-Oct-28 Fri 7.8 7.8 7.58 7.58 12.3 12.3 ###
2005-Oct-27 Thu 7.84 ### 7.84 7.88 431,624 ### 76.0 76.0 0.6
2005-Oct-26 Wed ### ### ### 7.88 ### ### 0.6
2005-Oct-25 Tue ### ### 7.8 7.8 1,537,340 5,995,626 ### ### 0.6
2005-Oct-24 Mon 7.85 ### 7.84 ### 700,978 ### ### ### 0.0
2005-Oct-21 Fri ### ### 7.89 ### 1,483,378 5,851,926 71.3 71.3 0.0
2005-Oct-20 Thu ### 8.2 ### ### ### ### 0.0
2005-Oct-19 Wed ### ### 7.75 ### 46.4 46.4 0.0
2005-Oct-18 Tue ### 8.2 ### ### 1,689,571 6,927,241 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 468,383 0 ### ### 0.0
2005-Oct-14 Fri ### 8.22 ### ### ### ### 0.0
2005-Oct-13 Thu 7.85 8.2 ### ### 1,060,482 4,347,976 93.5 93.5 0.0
2005-Oct-12 Wed 7.75 7.89 7.75 7.89 347,178 ### ### ### ###
2005-Oct-11 Tue 8 8 7.73 7.79 947,087 ### 15.2 15.2 ###
2005-Oct-10 Mon ### ### 7.87 8 1,392,746 5,480,455 ### ### ###
2005-Oct-07 Fri ### ### ### ### 791,375 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 1,669,189 0 ### ### 0.0
2005-Oct-05 Wed 8.8 8.8 8.41 8.45 13.5 13.5 ###
2005-Oct-04 Tue 8.86 8.86 8.71 8.81 ### ### ###
2005-Oct-03 Mon ### ### 8.8 8.83 22.5 22.5 ###
2005-Sep-30 Fri 8.85 8.85 8.71 8.77 781,276 ### ### ### ###
2005-Sep-29 Thu 8.75 8.83 8.71 8.8 ### ### 0.6
2005-Sep-28 Wed 8.82 ### 8.8 8.81 1,566,870 6,894,228 ### ### ###
2005-Sep-27 Tue 8.85 ### 8.77 8.82 391,951 ### ### ### ###
2005-Sep-26 Mon 8.78 8.85 8.77 8.85 1,434,241 ### 74.0 74.0 0.6
2005-Sep-23 Fri 8.85 8.86 ### 8.8 449,957 ### ### ### 0.6
2005-Sep-22 Thu ### ### 8.8 ### 802,884 3,532,689 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 454,787 0 ### ### 0.0
2005-Sep-20 Tue 8.89 ### 8.89 ### 741,356 3,295,327 67.6 67.6 0.0
2005-Sep-19 Mon ### ### 8.76 8.88 723,927 ### ### ### 0.6
2005-Sep-16 Fri ### ### ### ### 1,060,980 0 86.0 86.0 0.0
2005-Sep-15 Thu ### 8.73 ### ### ### ### 0.0
2005-Sep-14 Wed ### 8.76 ### 8.74 81.3 81.3 0.6
2005-Sep-13 Tue ### ### 8.58 ### 1,674,940 ### ### ### 0.0
2005-Sep-12 Mon ### 8.7 ### ### 29.5 29.5 0.0
2005-Sep-09 Fri 8.73 8.73 8.57 8.7 1,029,777 8,907,571 ### ### ###
2005-Sep-08 Thu 8.73 8.81 8.72 8.75 810,083 7,100,377 ### ### 0.6
2005-Sep-07 Wed ### 8.75 8.54 ### 1,974,580 17,070,244 ### ### 0.0
2005-Sep-06 Tue 8.57 ### 8.53 ### 1,411,142 6,018,520 ### ### 0.0
2005-Sep-05 Mon 8.5 ### 8.5 8.57 1,940,445 ### ### ### 0.6
2005-Sep-02 Fri 8.54 ### 8.47 8.55 1,021,926 4,327,856 69.0 69.0 ###
2005-Sep-01 Thu 8.5 8.58 8.4 8.55 69.3 69.3 ###
2005-Aug-31 Wed 8.47 8.5 8.43 8.5 69.5 69.5 0.6
2005-Aug-30 Tue ### 8.48 ### 8.47 85.8 85.8 ###
2005-Aug-29 Mon 8.48 8.5 ### 8.41 ### ### ###
2005-Aug-26 Fri ### 8.5 ### 8.49 953,677 4,053,127 ### ### ###
2005-Aug-25 Thu 8.47 8.51 8.29 8.41 ### ### ###
2005-Aug-24 Wed 8.56 8.56 8.4 8.5 2,162,826 ### ### ### 0.6
2005-Aug-23 Tue 8.42 8.52 8.4 8.46 1,027,172 8,689,875 ### ### 0.6
2005-Aug-22 Mon 8.4 8.54 8.4 8.49 ### ### ###
2005-Aug-19 Fri 8.27 8.5 8.27 8.43 81.4 81.4 0.6
2005-Aug-18 Thu 8.45 8.48 8.25 8.28 ### ### ###
2005-Aug-17 Wed 8.8 8.8 8.52 ### 543,987 4,710,927 14.3 14.3 0.0
2005-Aug-16 Tue 8.71 ### 8.71 8.85 739,240 ### ### ### 0.6
2005-Aug-15 Mon ### 8.75 ### 8.7 ### ### ###
2005-Aug-12 Fri ### ### ### ### 562,487 0 86.8 86.8 0.0
2005-Aug-11 Thu 8.26 ### 8.23 ### ### ### 0.0
2005-Aug-10 Wed ### ### 8.23 8.24 23.2 23.2 0.6
2005-Aug-09 Tue ### 8.48 ### ### 685,427 ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,578,529 0 ### ### 0.0
2005-Aug-05 Fri 8.27 8.43 8.26 ### ### ### 0.0
2005-Aug-04 Thu 8.4 8.4 ### ### 695,886 2,922,721 ### ### 0.0
2005-Aug-03 Wed ### 8.42 ### 8.4 77.6 77.6 ###
2005-Aug-02 Tue ### 8.45 ### ### 87.3 87.3 0.0
2005-Aug-01 Mon 8.25 8.29 ### ### 855,388 3,545,583 ### ### 0.0
2005-Jul-29 Fri ### 8.28 ### 8.24 1,836,443 7,602,874 76.2 76.2 0.6
2005-Jul-28 Thu ### 8.21 ### ### 1,116,352 4,582,624 ### ### 0.0
2005-Jul-27 Wed 8 ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### 8 1,236,970 0 ### ### ###
2005-Jul-25 Mon ### ### 7.76 ### 1,597,756 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### 7.85 1,772,748 0 87.1 87.1 ###
2005-Jul-21 Thu 7.46 ### 7.44 7.58 3,618,372 13,460,343 ### ### ###
2005-Jul-20 Wed 7.4 7.45 ### ### 1,212,844 4,517,843 29.4 29.4 0.0
2005-Jul-19 Tue 7.44 7.52 7.43 7.44 ### ### ###
2005-Jul-18 Mon 7.51 7.57 7.51 7.55 72.8 72.8 ###
2005-Jul-15 Fri 7.5 7.55 7.49 7.5 ### ### 0.5
2005-Jul-14 Thu 7.57 7.57 7.49 7.55 1,869,152 ### 28.0 28.0 ###
2005-Jul-13 Wed 7.58 7.59 7.48 7.56 33.3 33.3 0.5
2005-Jul-12 Tue 7.59 7.59 7.45 7.51 1,007,454 7,576,054 25.3 25.3 ###
2005-Jul-11 Mon 7.59 7.59 7.42 7.58 536,944 ### ### ### ###
2005-Jul-08 Fri 7.48 7.51 7.42 7.5 466,923 3,485,580 ### ### 0.5
2005-Jul-07 Thu 7.55 7.59 7.5 7.55 ### ### ###
2005-Jul-06 Wed 7.53 7.58 7.43 7.55 72.4 72.4 ###
2005-Jul-05 Tue ### 7.54 ### 7.52 ### ### 0.5
2005-Jul-04 Mon 7.45 7.49 ### 7.42 1,330,774 4,983,748 30.7 30.7 0.5
2005-Jul-01 Fri 7.54 7.56 7.41 7.5 ### ### 0.5
2005-Jun-30 Thu 7.55 ### 7.53 7.53 3,754,440 ### ### ### 0.5
2005-Jun-29 Wed 7.7 7.71 7.55 7.55 1,912,742 14,594,221 ### ### ###
2005-Jun-28 Tue 7.55 7.73 7.49 7.7 ### ### 0.6
2005-Jun-27 Mon ### 7.72 ### ### 819,286 3,162,443 40.6 40.6 0.0
2005-Jun-24 Fri 7.7 7.78 ### 7.74 73.9 73.9 0.6
2005-Jun-23 Thu ### 7.86 ### 7.8 4,088,926 16,069,479 ### ### 0.6
2005-Jun-22 Wed ### 7.7 7.59 ### 79.1 79.1 0.0
2005-Jun-21 Tue 7.8 ### ### ### 4,850,183 0 17.9 17.9 0.0
2005-Jun-20 Mon ### ### 7.73 ### 39.6 39.6 0.0
2005-Jun-17 Fri ### 7.45 ### ### 4,533,725 16,888,125 61.2 61.2 0.0
2005-Jun-16 Thu ### 7.28 ### 7.2 ### ### 0.5
2005-Jun-15 Wed 6.89 ### 6.71 ### 84.3 84.3 0.0
2005-Jun-14 Tue ### ### ### ### 3,545,945 0 93.3 93.3 0.0
2005-Jun-10 Fri 6.51 6.74 6.51 6.73 2,404,340 15,928,752 ### ### ###
2005-Jun-09 Thu 6.5 6.55 ### 6.42 23.6 23.6 0.5
2005-Jun-08 Wed 6.4 ### ### ### 91.6 91.6 0.0
2005-Jun-07 Tue 6.27 ### 6.25 ### ### ### 0.0
2005-Jun-06 Mon 6.28 ### 6.24 6.27 30.1 30.1 0.4
2005-Jun-03 Fri ### ### 6.23 6.27 1,348,682 4,201,144 27.9 27.9 0.4
2005-Jun-02 Thu ### ### 6.22 6.28 ### ### 0.4
2005-Jun-01 Wed ### 6.2 ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 1,106,948 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu ### 6 ### 6 865,782 2,597,346 ### ### 0.4
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 925,324 0 ### ### 0.0
2005-May-23 Mon 5.85 ### 5.85 ### 86.1 86.1 0.0
2005-May-20 Fri ### ### 5.83 5.84 188,978 550,870 ### ### 0.4
2005-May-19 Thu 5.84 ### 5.84 ### 83.8 83.8 0.0
2005-May-18 Wed 5.75 5.85 5.75 5.77 872,889 5,062,756 69.0 69.0 0.4
2005-May-17 Tue 5.75 5.79 ### 5.7 ### ### 0.4
2005-May-16 Mon 5.82 5.83 5.76 5.8 ### ### 0.4
2005-May-13 Fri 5.76 5.85 5.73 5.83 ### ### ###
2005-May-12 Thu 5.84 5.85 5.75 5.81 ### ### ###
2005-May-11 Wed ### ### 5.88 5.88 ### ### 0.4
2005-May-10 Tue ### ### 5.85 5.89 35.3 35.3 ###
2005-May-09 Mon ### ### 5.86 5.89 1,746,220 5,116,424 34.5 34.5 ###
2005-May-06 Fri 5.8 ### 5.8 ### ### ### 0.0
2005-May-05 Thu 5.8 5.86 5.79 5.84 ### ### 0.4
2005-May-04 Wed 5.78 5.87 5.75 5.78 1,592,545 9,252,686 ### ### 0.4
2005-May-03 Tue 5.8 5.8 ### 5.77 411,457 1,193,225 42.1 42.1 0.4
2005-May-02 Mon 5.8 5.8 5.7 5.73 28.4 28.4 ###
2005-Apr-29 Fri 5.84 5.88 5.75 5.85 1,167,984 6,791,826 73.0 73.0 0.4
2005-Apr-28 Thu 5.7 5.85 ### 5.85 ### ### 0.4
2005-Apr-27 Wed ### 5.7 ### ### 587,754 ### ### ### 0.0
2005-Apr-26 Tue 5.7 5.79 ### 5.7 ### ### 0.4
2005-Apr-22 Fri ### ### ### ### 2,249,188 0 ### ### 0.0
2005-Apr-21 Thu 5.8 ### 5.78 5.84 ### ### 0.4
2005-Apr-20 Wed 5.75 5.85 5.71 5.74 ### ### 0.4
2005-Apr-19 Tue 5.75 5.75 ### ### 1,362,021 ### 14.0 14.0 0.0
2005-Apr-18 Mon 5.7 5.73 5.55 5.7 ### ### 0.4
2005-Apr-15 Fri ### ### 5.8 5.87 38.6 38.6 ###
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 905,353 0 ### ### 0.0
2005-Apr-12 Tue 6 ### ### 6 981,675 0 72.3 72.3 0.4
2005-Apr-11 Mon ### ### ### ### 81.2 81.2 0.0
2005-Apr-08 Fri ### ### ### ### 80.8 80.8 0.0
2005-Apr-07 Thu 5.85 ### 5.83 ### 78.8 78.8 0.0
2005-Apr-06 Wed 5.77 5.86 5.77 5.85 1,319,048 ### 83.8 83.8 0.4
2005-Apr-05 Tue 5.85 5.88 5.73 5.8 733,626 ### 28.5 28.5 0.4
2005-Apr-04 Mon ### ### 5.72 5.85 1,064,944 ### 19.2 19.2 0.4
2005-Apr-01 Fri 5.79 ### 5.79 ### 1,550,927 ### ### ### 0.0
2005-Mar-31 Thu 5.46 5.7 5.46 ### 89.0 89.0 0.0
2005-Mar-30 Wed 5.72 5.8 ### 5.46 17.8 17.8 ###
2005-Mar-29 Tue 5.7 5.82 ### 5.7 ### ### 0.4
2005-Mar-24 Thu 5.77 5.8 ### 5.76 451,582 1,309,587 ### ### ###
2005-Mar-23 Wed 5.87 5.89 5.7 5.7 16.0 16.0 0.4
2005-Mar-22 Tue ### ### ### ### 2,280,273 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 1,648,249 0 85.8 85.8 0.0
2005-Mar-18 Fri ### ### 5.86 ### 1,258,448 3,687,252 64.8 64.8 0.0
2005-Mar-17 Thu ### ### 5.86 ### 26.4 26.4 0.0
2005-Mar-16 Wed ### ### ### ### 1,097,757 0 18.4 18.4 0.0
2005-Mar-15 Tue 6 ### ### ### 1,646,459 0 77.8 77.8 0.0
2005-Mar-14 Mon ### ### ### ### 781,985 0 ### ### 0.0
2005-Mar-11 Fri ### ### 5.83 ### 2,343,485 6,831,258 25.2 25.2 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 5.89 ### 5.89 ### 2,867,552 8,444,940 ### ### 0.0
2005-Mar-07 Mon 5.82 5.88 5.82 5.85 1,738,289 ### ### ### 0.4
2005-Mar-04 Fri 5.75 5.89 5.75 5.82 ### ### 0.4
2005-Mar-03 Thu ### 5.71 5.56 5.71 76.6 76.6 0.4
2005-Mar-02 Wed 5.72 5.72 ### 5.7 31.9 31.9 0.4
2005-Mar-01 Tue 5.7 5.74 ### 5.71 1,256,941 3,607,420 73.2 73.2 0.4
2005-Feb-28 Mon ### 5.75 ### ### 1,312,178 ### 76.1 76.1 0.0
2005-Feb-25 Fri ### ### 5.57 ### ### ### 0.0
2005-Feb-24 Thu ### 5.71 5.43 ### ### ### 0.0
2005-Feb-23 Wed 5.74 5.74 ### ### 33.2 33.2 0.0
2005-Feb-22 Tue 5.86 5.87 5.75 5.79 ### ### ###
2005-Feb-21 Mon ### ### 5.82 5.86 1,377,078 ### 32.3 32.3 0.4
2005-Feb-18 Fri 5.88 ### 5.75 5.87 2,456,424 ### ### ### ###
2005-Feb-17 Thu 5.8 6 5.79 ### 5,529,381 ### 85.4 85.4 0.0
2005-Feb-16 Wed ### ### 5.52 5.72 5,184,883 14,310,277 ### ### 0.4
2005-Feb-15 Tue 6.4 6.47 ### ### 273,253 883,973 28.9 28.9 0.0
2005-Feb-14 Mon ### 6.49 ### 6.42 76.1 76.1 0.5
2005-Feb-11 Fri 6.49 6.5 6.4 6.41 ### ### 0.5
2005-Feb-10 Thu 6.5 6.52 6.47 6.48 37.8 37.8 0.5
2005-Feb-09 Wed 6.53 6.57 6.48 6.51 1,186,882 ### 35.8 35.8 ###
2005-Feb-08 Tue ### ### 6.44 6.56 1,802,241 ### ### ### 0.5
2005-Feb-07 Mon 6.49 6.55 6.46 6.53 76.1 76.1 ###
2005-Feb-04 Fri 6.4 6.46 ### 6.43 311,925 ### 74.2 74.2 ###
2005-Feb-03 Thu 6.4 6.41 ### ### ### ### 0.0
2005-Feb-02 Wed ### 6.4 ### ### 849,626 ### ### ### 0.0
2005-Feb-01 Tue ### 6.44 ### ### ### ### 0.0
2005-Jan-31 Mon 6.2 6.4 ### 6.26 80.2 80.2 0.4
2005-Jan-28 Fri 6.25 ### 6.25 ### 82.3 82.3 0.0
2005-Jan-27 Thu ### 6.43 ### 6.23 770,174 ### ### ### 0.4
2005-Jan-25 Tue ### ### ### ### 759,354 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 1,163,087 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 1,143,470 0 27.3 27.3 0.0
2005-Jan-20 Thu 6.43 6.43 6.29 6.29 12.2 12.2 ###
2005-Jan-19 Wed ### 6.48 ### 6.43 ### ### ###
2005-Jan-18 Tue 6.28 ### 6.28 ### 75.6 75.6 0.0
2005-Jan-17 Mon ### 6.43 6.25 6.28 1,057,386 6,703,827 29.2 29.2 0.4
2005-Jan-14 Fri ### ### 6.27 ### 866,659 2,716,975 26.8 26.8 0.0
2005-Jan-13 Thu ### 6.49 6.28 ### 27.7 27.7 0.0
2005-Jan-12 Wed ### ### ### ### 86.9 86.9 0.0
2005-Jan-11 Tue 6.27 6.28 ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 6.22 6.25 1,246,723 ### 22.6 22.6 ###
2005-Jan-07 Fri 6.22 ### 6.22 ### ### ### 0.0
2005-Jan-06 Thu 6.2 6.25 6.2 6.22 71.3 71.3 0.4
2005-Jan-05 Wed 6.23 6.28 6.2 6.2 453,322 2,828,729 27.6 27.6 0.4
2005-Jan-04 Tue ### ### ### 6.28 29.8 29.8 0.4
2004-Dec-31 Fri 6.26 ### 6.26 6.29 777,240 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 426,573 0 ### ### 0.0
2004-Dec-29 Wed ### ### 6.25 ### 161,380 ### 72.7 72.7 0.0
2004-Dec-24 Fri 6.29 ### 6.26 ### 215,448 674,352 68.1 68.1 0.0
2004-Dec-23 Thu ### ### ### 6.29 1,493,721 0 32.4 32.4 ###
2004-Dec-22 Wed ### ### 6.23 ### ### ### 0.0
2004-Dec-21 Tue ### ### ### 6.26 ### ### 0.4
2004-Dec-20 Mon ### ### 6 ### 2,915,521 ### 87.3 87.3 0.0
2004-Dec-17 Fri ### ### ### ### 94.0 94.0 0.0
2004-Dec-16 Thu ### 5.72 ### ### 1,425,570 ### ### ### 0.0
2004-Dec-15 Wed ### 5.71 ### ### 1,085,378 3,098,754 22.5 22.5 0.0
2004-Dec-14 Tue 5.7 5.7 ### ### ### ### 0.0
2004-Dec-13 Mon ### 5.72 5.58 ### 483,171 ### 85.6 85.6 0.0
2004-Dec-10 Fri ### 5.72 ### ### 35.6 35.6 0.0
2004-Dec-09 Thu ### 5.73 ### ### 1,614,785 4,626,359 85.1 85.1 0.0
2004-Dec-08 Wed ### 6 5.58 ### 1,229,376 7,118,087 10.9 10.9 0.0
2004-Dec-07 Tue ### ### ### ### 78.9 78.9 0.0
2004-Dec-06 Mon ### ### ### 6 ### ### 0.4
2004-Dec-03 Fri ### 6 5.88 ### 1,399,472 ### ### ### 0.0
2004-Dec-02 Thu ### ### ### 6 68.8 68.8 0.4
2004-Dec-01 Wed 5.84 ### 5.84 ### 81.2 81.2 0.0
2004-Nov-30 Tue 5.76 ### 5.76 5.85 83.2 83.2 0.4
2004-Nov-29 Mon 5.7 5.76 ### 5.76 547,354 1,576,379 ### ### ###
2004-Nov-26 Fri 5.75 5.76 ### ### 21.6 21.6 0.0
2004-Nov-25 Thu ### 5.79 ### 5.76 3,917,156 ### 82.4 82.4 ###
2004-Nov-24 Wed 5.51 5.76 5.51 5.58 ### ### 0.4
2004-Nov-23 Tue 5.22 5.57 5.22 5.52 ### ### 0.4
2004-Nov-22 Mon 5.27 5.28 5.22 5.22 1,228,658 6,450,454 32.8 32.8 0.4
2004-Nov-19 Fri ### ### 5.25 5.28 ### ### 0.4
2004-Nov-18 Thu ### ### 5.29 ### 486,324 1,286,326 ### ### 0.0
2004-Nov-17 Wed 5.29 ### 5.25 ### ### ### 0.0
2004-Nov-16 Tue ### ### 5.23 5.26 688,459 1,800,320 ### ### 0.4
2004-Nov-15 Mon 5.25 ### 5.25 ### 266,485 699,523 83.1 83.1 0.0
2004-Nov-12 Fri 5.27 ### 5.25 5.25 ### ### 0.4
2004-Nov-11 Thu 5.25 ### 5.22 5.25 723,546 1,888,455 ### ### 0.4
2004-Nov-10 Wed 5.25 5.25 ### 5.2 983,343 2,581,275 23.9 23.9 ###
2004-Nov-09 Tue 5.27 ### 5.2 5.23 ### ### ###
2004-Nov-08 Mon ### 5.49 5.22 5.25 ### ### 0.4
2004-Nov-05 Fri 4.81 ### 4.81 ### ### ### 0.0
2004-Nov-04 Thu 4.73 ### 4.73 4.79 415,828 ### ### ### 0.3
2004-Nov-03 Wed 4.75 4.81 4.71 4.75 66.4 66.4 ###
2004-Nov-02 Tue 4.84 4.84 4.71 4.77 325,382 ### ### ### ###
2004-Nov-01 Mon ### ### 4.76 4.78 556,022 ### ### ### ###
2004-Oct-29 Fri 4.8 ### 4.79 ### ### ### 0.0
2004-Oct-28 Thu 4.75 ### 4.72 4.8 1,747,450 4,123,982 75.7 75.7 0.3
2004-Oct-27 Wed ### 4.75 ### ### 1,192,089 ### ### ### 0.0
2004-Oct-26 Tue 4.5 ### 4.5 ### 2,712,527 6,103,185 88.2 88.2 0.0
2004-Oct-25 Mon 4.53 4.54 4.45 4.48 797,470 3,584,627 25.6 25.6 ###
2004-Oct-22 Fri ### ### 4.55 4.55 ### ### 0.3
2004-Oct-21 Thu ### 4.71 4.59 4.59 16.0 16.0 0.3
2004-Oct-20 Wed ### 4.71 ### ### ### ### 0.0
2004-Oct-19 Tue 4.7 4.7 ### ### 1,114,157 ### 25.6 25.6 0.0
2004-Oct-18 Mon ### ### 4.59 ### 264,881 ### 78.5 78.5 0.0
2004-Oct-15 Fri 4.54 4.58 4.49 4.57 ### ### ###
2004-Oct-14 Thu ### ### 4.46 4.55 ### ### 0.3
2004-Oct-13 Wed 4.71 4.71 ### ### 25.3 25.3 0.0
2004-Oct-12 Tue 4.72 4.74 ### 4.71 28.5 28.5 ###
2004-Oct-11 Mon 4.7 4.71 ### ### 23.2 23.2 0.0
2004-Oct-08 Fri 4.73 4.73 4.7 4.71 817,241 ### 28.4 28.4 ###
2004-Oct-07 Thu 4.74 4.75 4.7 4.73 854,974 4,039,752 30.8 30.8 0.3
2004-Oct-06 Wed 4.82 4.83 4.71 4.74 ### ### 0.3
2004-Oct-05 Tue ### ### 4.82 4.86 777,759 ### 22.9 22.9 0.3
2004-Oct-04 Mon 4.85 ### 4.82 ### 351,222 846,445 85.0 85.0 0.0
2004-Oct-01 Fri 4.85 4.85 4.8 4.85 70.8 70.8 ###
2004-Sep-30 Thu ### ### 4.81 4.86 700,428 1,684,529 ### ### 0.3
2004-Sep-29 Wed 4.85 ### 4.8 ### 84.2 84.2 0.0
2004-Sep-28 Tue 4.73 4.87 4.73 4.86 667,882 ### 90.2 90.2 0.3
2004-Sep-27 Mon 4.8 4.8 4.71 4.8 ### ### 0.3
2004-Sep-24 Fri 4.85 4.85 4.78 4.8 24.2 24.2 0.3
2004-Sep-23 Thu 4.8 4.87 4.8 4.85 610,929 2,953,841 ### ### ###
2004-Sep-22 Wed 4.75 4.87 4.71 4.85 83.3 83.3 ###
2004-Sep-21 Tue 4.7 4.74 4.7 4.7 66.5 66.5 0.3
2004-Sep-20 Mon 4.75 4.78 4.7 4.7 588,088 ### ### ### 0.3
2004-Sep-17 Fri ### 4.78 ### 4.73 77.7 77.7 0.3
2004-Sep-16 Thu ### 4.72 ### 4.72 ### ### 0.3
2004-Sep-15 Wed 4.74 4.76 4.72 4.74 72,453 343,427 ### ### 0.3
2004-Sep-14 Tue 4.84 4.84 4.75 4.79 494,383 ### ### ### 0.3
2004-Sep-13 Mon 4.79 4.84 4.72 4.84 899,579 4,299,987 ### ### 0.3
2004-Sep-10 Fri 4.74 4.79 4.72 4.79 77.0 77.0 0.3
2004-Sep-09 Thu 4.7 4.74 ### 4.74 77.5 77.5 0.3
2004-Sep-08 Wed ### 4.7 ### ### 76.9 76.9 0.0
2004-Sep-07 Tue ### 4.72 ### ### 886,955 ### 33.5 33.5 0.0
2004-Sep-06 Mon ### ### ### ### 72.3 72.3 0.0
2004-Sep-03 Fri 4.71 4.74 ### ### ### ### 0.0
2004-Sep-02 Thu 4.73 4.74 ### 4.74 1,246,751 ### ### ### 0.3
2004-Sep-01 Wed 4.58 4.77 4.58 4.74 93.6 93.6 0.3
2004-Aug-31 Tue 4.73 4.76 ### ### ### ### 0.0
2004-Aug-30 Mon ### 4.76 ### 4.75 917,728 ### ### ### ###
2004-Aug-27 Fri 4.58 4.71 4.58 4.7 ### ### 0.3
2004-Aug-26 Thu ### 4.56 ### 4.55 1,265,981 ### ### ### 0.3
2004-Aug-25 Wed 4.5 4.51 ### 4.4 1,661,680 3,747,088 14.7 14.7 0.3
2004-Aug-24 Tue 4.46 4.53 4.46 4.5 77.0 77.0 ###
2004-Aug-23 Mon 4.5 4.52 4.41 4.42 402,651 ### ### ### 0.3
2004-Aug-20 Fri 4.49 4.55 4.49 4.53 432,348 ### 73.7 73.7 ###
2004-Aug-19 Thu 4.48 4.48 4.46 4.48 141,682 ### ### ### ###
2004-Aug-18 Wed 4.47 4.48 ### 4.48 76.6 76.6 ###
2004-Aug-17 Tue 4.48 4.5 4.47 4.49 614,327 2,755,256 74.2 74.2 ###
2004-Aug-16 Mon 4.5 4.52 4.47 4.5 78.3 78.3 ###
2004-Aug-13 Fri 4.51 4.55 4.49 4.5 ### ### ###
2004-Aug-12 Thu 4.5 ### 4.5 4.53 1,252,882 2,818,984 79.1 79.1 ###
2004-Aug-11 Wed 4.54 ### 4.54 ### 1,203,559 2,732,078 ### ### 0.0
2004-Aug-10 Tue 4.5 4.55 4.5 4.53 81.4 81.4 ###
2004-Aug-09 Mon 4.5 4.5 4.4 4.45 513,684 ### 24.5 24.5 0.3
2004-Aug-06 Fri 4.53 ### 4.5 4.54 74.4 74.4 0.3
2004-Aug-05 Thu ### ### 4.51 4.55 1,149,777 2,592,747 21.9 21.9 0.3
2004-Aug-04 Wed 4.55 4.58 4.53 4.56 571,477 2,603,077 ### ### 0.3
2004-Aug-03 Tue 4.52 4.54 4.5 4.5 3,718,059 16,805,626 ### ### ###
2004-Aug-02 Mon 4.54 4.54 4.47 4.49 21.0 21.0 ###
2004-Jul-30 Fri 4.43 4.5 4.42 4.5 ### ### ###
2004-Jul-29 Thu 4.4 4.54 4.4 4.47 ### ### ###
2004-Jul-28 Wed 4.45 4.46 4.41 4.41 ### ### ###
2004-Jul-27 Tue 4.43 4.46 4.42 4.44 1,426,624 ### 69.5 69.5 0.3
2004-Jul-26 Mon 4.4 4.41 ### 4.41 957,028 2,110,246 ### ### ###
2004-Jul-23 Fri 4.46 4.47 ### 4.44 30.8 30.8 0.3
2004-Jul-22 Thu 4.55 4.55 4.45 4.47 15.4 15.4 ###
2004-Jul-21 Wed 4.54 4.55 4.53 4.55 69.6 69.6 0.3
2004-Jul-20 Tue 4.55 4.56 4.51 4.54 654,370 ### ### ### 0.3
2004-Jul-19 Mon 4.55 4.59 4.53 4.55 1,794,151 8,181,328 68.6 68.6 0.3
2004-Jul-16 Fri 4.57 4.58 4.53 4.54 23.7 23.7 0.3
2004-Jul-15 Thu 4.59 ### 4.55 4.58 1,085,182 2,468,789 30.1 30.1 0.3
2004-Jul-14 Wed ### ### 4.5 4.59 792,224 ### ### ### 0.3
2004-Jul-13 Tue 4.55 ### 4.55 ### 1,132,288 2,575,955 ### ### 0.0
2004-Jul-12 Mon ### ### 4.55 ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### 4.53 ### 843,255 1,909,972 ### ### 0.0
2004-Jul-08 Thu ### 4.72 ### 4.7 1,435,681 ### ### ### 0.3
2004-Jul-07 Wed 4.52 ### 4.52 ### 1,865,780 ### 88.5 88.5 0.0
2004-Jul-06 Tue 4.48 4.59 4.48 4.56 1,567,726 ### 82.3 82.3 0.3
2004-Jul-05 Mon 4.49 4.51 4.45 4.49 66.4 66.4 ###
2004-Jul-02 Fri 4.49 4.51 4.47 4.5 69.0 69.0 ###
2004-Jul-01 Thu 4.51 4.53 4.46 4.51 ### ### 0.3
2004-Jun-30 Wed 4.44 4.56 4.4 4.52 77.8 77.8 0.3
2004-Jun-29 Tue 4.5 4.5 4.41 4.44 22.4 22.4 0.3
2004-Jun-28 Mon 4.49 4.5 4.46 4.5 977,373 ### ### ### ###
2004-Jun-25 Fri 4.4 4.5 4.4 4.5 938,023 ### 85.5 85.5 ###
2004-Jun-24 Thu 4.47 4.47 ### 4.4 20.0 20.0 0.3
2004-Jun-23 Wed 4.48 4.51 4.45 4.48 634,759 2,843,720 71.5 71.5 ###
2004-Jun-22 Tue 4.4 4.5 4.4 4.46 83.2 83.2 0.3
2004-Jun-21 Mon 4.49 4.5 4.41 4.41 15.1 15.1 ###
2004-Jun-18 Fri 4.47 4.49 4.47 4.49 1,097,387 ### ### ### ###
2004-Jun-17 Thu 4.45 4.48 4.41 4.47 2,698,973 ### 71.0 71.0 ###
2004-Jun-16 Wed ### 4.4 ### 4.4 74.6 74.6 0.3
2004-Jun-15 Tue ### ### ### ### 956,078 0 ### ### 0.0
2004-Jun-14 Mon ### 4.4 ### ### 873,246 1,921,141 77.5 77.5 0.0
2004-Jun-11 Fri ### 4.4 ### ### 873,246 1,921,141 77.6 77.6 0.0
2004-Jun-10 Thu ### 4.4 ### 4.4 1,913,883 4,210,542 ### ### 0.3
2004-Jun-09 Wed ### ### ### ### 1,242,478 0 25.3 25.3 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon 4.27 ### 4.24 ### 568,386 1,204,978 ### ### 0.0
2004-Jun-04 Fri 4.25 4.27 ### 4.23 27.9 27.9 0.3
2004-Jun-03 Thu 4.28 4.29 4.23 4.28 1,239,741 ### 74.2 74.2 0.3
2004-Jun-02 Wed 4.21 4.28 4.21 4.28 ### ### 0.3
2004-Jun-01 Tue ### 4.22 ### 4.21 ### ### ###
2004-May-31 Mon ### 4.2 ### 4.2 86.2 86.2 ###
2004-May-28 Fri ### 4.2 ### ### 5.0 5.0 0.0
2004-May-27 Thu ### 4.2 ### 4.2 957,672 ### 68.0 68.0 ###
2004-May-26 Wed ### ### ### ### 469,626 0 84.3 84.3 0.0
2004-May-25 Tue ### ### ### ### 237,384 0 28.4 28.4 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 353,275 0 ### ### 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 21.4 21.4 0.0
2004-May-18 Tue ### ### ### ### 455,021 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 34.9 34.9 0.0
2004-May-14 Fri ### ### ### ### 1,052,329 0 87.0 87.0 0.0
2004-May-13 Thu ### ### ### ### 2,200,889 0 79.3 79.3 0.0
2004-May-12 Wed ### ### ### ### 354,257 0 89.0 89.0 0.0
2004-May-11 Tue ### ### ### ### 606,185 0 27.8 27.8 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### 76.6 76.6 0.0
2004-May-05 Wed ### ### ### ### 74.3 74.3 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 87.8 87.8 0.0
2004-Apr-30 Fri ### ### ### ### 849,745 0 20.7 20.7 0.0
2004-Apr-29 Thu ### ### 3.84 3.89 25.5 25.5 0.3
2004-Apr-28 Wed ### ### 4 4 27.1 27.1 0.3
2004-Apr-27 Tue ### ### ### ### 503,281 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 638,550 0 17.9 17.9 0.0
2004-Apr-22 Thu ### ### ### ### 461,942 0 35.9 35.9 0.0
2004-Apr-21 Wed ### ### 4 ### 1,757,943 3,515,886 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 373,541 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 1,967,975 0 74.6 74.6 0.0
2004-Apr-15 Thu ### ### 4 4 903,086 1,806,172 ### ### 0.3
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 415,272 0 81.9 81.9 0.0
2004-Apr-08 Thu ### ### ### ### 17.9 17.9 0.0
2004-Apr-07 Wed 4 ### ### ### 412,570 0 ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 453,023 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 805,874 0 ### ### 0.0
2004-Apr-02 Fri ### 4 ### ### 258,346 ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 1,066,084 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 22.9 22.9 0.0
2004-Mar-30 Tue ### ### ### 4 ### ### 0.3
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 699,724 0 ### ### 0.0
2004-Mar-25 Thu ### ### 4 4 27.0 27.0 0.3
2004-Mar-24 Wed ### ### ### ### 74.3 74.3 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 581,985 0 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 988,847 0 71.7 71.7 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### 4.22 ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### 4.2 ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 362,329 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 73.6 73.6 0.0
2004-Mar-11 Thu ### ### ### ### 872,357 0 ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 1,125,657 0 73.5 73.5 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 5.75 5.89 5.75 5.82 ### ### 0.4
2004-Mar-04 Thu ### ### ### ### 327,455 0 24.3 24.3 0.0
2004-Mar-03 Wed ### ### ### ### 914,022 0 78.0 78.0 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 751,478 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 1,933,581 0 ### ### 0.0
2004-Feb-26 Thu 4.25 4.25 ### ### ### ### 0.0
2004-Feb-25 Wed 4.28 4.28 4.26 4.27 554,586 2,368,082 36.1 36.1 ###
2004-Feb-24 Tue 4.26 4.29 4.23 4.29 608,883 2,593,841 ### ### ###
2004-Feb-23 Mon 4.2 4.27 4.2 4.27 695,584 ### ### ### ###
2004-Feb-20 Fri 4.27 4.27 4.2 4.2 18.5 18.5 ###
2004-Feb-19 Thu 4.25 4.28 4.25 4.27 1,060,949 4,524,947 72.5 72.5 ###
2004-Feb-18 Wed 4.28 4.28 4.24 4.26 26.5 26.5 0.3
2004-Feb-17 Tue 4.26 4.28 4.24 4.24 634,656 ### ### ### 0.3
2004-Feb-16 Mon 4.25 4.26 4.23 4.25 ### ### ###
2004-Feb-13 Fri ### 4.23 ### 4.22 4,969,072 10,509,587 ### ### ###
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### 4.29 ### 4.2 1,880,575 ### ### ### ###
2004-Feb-10 Tue 4.23 4.25 ### ### 1,722,345 3,659,983 22.0 22.0 0.0
2004-Feb-09 Mon 4.25 ### 4.24 4.24 31.7 31.7 0.3
2004-Feb-06 Fri 4.2 4.25 4.2 4.23 ### ### 0.3
2004-Feb-05 Thu 4.22 4.24 ### 4.2 ### ### ###
2004-Feb-04 Wed 4.22 4.24 4.21 4.22 73.1 73.1 ###
2004-Feb-03 Tue 4.24 4.27 ### 4.22 809,121 1,727,473 ### ### ###
2004-Feb-02 Mon ### 4.26 ### 4.21 1,215,142 2,588,252 75.9 75.9 ###
2004-Jan-30 Fri 4.2 4.25 ### ### 30.3 30.3 0.0
2004-Jan-29 Thu 4.22 4.23 ### ### 569,975 ### 28.1 28.1 0.0
2004-Jan-28 Wed 4.26 ### 4.22 4.23 34.5 34.5 0.3
2004-Jan-27 Tue ### ### 4.26 4.29 778,059 ### ### ### ###
2004-Jan-23 Fri ### ### 4.26 4.26 ### ### 0.3
2004-Jan-22 Thu ### ### ### ### 194,570 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 29.0 29.0 0.0
2004-Jan-19 Mon ### 4.4 ### ### 575,478 1,266,051 ### ### 0.0
2004-Jan-16 Fri 4.4 4.41 ### ### 26.8 26.8 0.0
2004-Jan-15 Thu ### 4.41 ### ### 1,464,581 ### 84.2 84.2 0.0
2004-Jan-14 Wed 4.22 ### ### ### 86.7 86.7 0.0
2004-Jan-13 Tue 4.23 4.24 4.22 4.23 ### ### 0.3
2004-Jan-12 Mon 4.26 4.26 4.22 4.22 ### ### ###
2004-Jan-09 Fri ### ### 4.25 4.27 17.7 17.7 ###
2004-Jan-08 Thu ### 4.41 ### ### ### ### 0.0
2004-Jan-07 Wed 4.45 4.46 ### ### ### ### 0.0
2004-Jan-06 Tue 4.47 4.49 4.44 4.47 338,322 ### ### ### ###
2004-Jan-05 Mon 4.51 4.53 4.4 4.42 ### ### 0.3
2004-Jan-02 Fri 4.53 4.54 4.53 4.54 88,723 402,358 75.3 75.3 0.3
2003-Dec-31 Wed 4.45 4.54 4.45 4.53 86.6 86.6 ###
2003-Dec-30 Tue 4.4 4.48 4.4 4.47 81.5 81.5 ###
2003-Dec-29 Mon ### 4.4 ### 4.4 74,440 ### ### ### 0.3
2003-Dec-24 Wed ### 4.4 ### ### 61,428 135,141 ### ### 0.0
2003-Dec-23 Tue ### 4.4 ### ### 23.1 23.1 0.0
2003-Dec-22 Mon ### ### ### ### 242,480 0 28.7 28.7 0.0
2003-Dec-19 Fri ### ### 4.29 ### 414,420 ### ### ### 0.0
2003-Dec-18 Thu ### ### 4.29 ### 918,087 ### 27.3 27.3 0.0
2003-Dec-17 Wed 4.29 ### 4.27 ### 496,172 1,059,327 ### ### 0.0
2003-Dec-16 Tue ### ### 4.22 4.27 32.2 32.2 ###
2003-Dec-15 Mon 4.27 ### 4.25 ### ### ### 0.0
2003-Dec-12 Fri 4.25 4.28 4.23 4.26 71.9 71.9 0.3
2003-Dec-11 Thu ### 4.24 ### 4.22 636,547 1,349,479 79.8 79.8 ###
2003-Dec-10 Wed 4.22 4.25 4.2 4.22 75.6 75.6 ###
2003-Dec-09 Tue 4.29 4.29 ### 4.2 17.2 17.2 ###
2003-Dec-08 Mon 4.24 ### 4.24 ### ### ### 0.0
2003-Dec-05 Fri 4.25 4.26 4.21 4.23 524,873 ### ### ### 0.3
2003-Dec-04 Thu ### 4.2 ### ### 935,824 ### 77.5 77.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 1,838,649 0 30.0 30.0 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 681,221 0 20.5 20.5 0.0
2003-Nov-27 Thu 4 ### 4 ### 1,533,676 3,067,352 79.4 79.4 0.0
2003-Nov-26 Wed ### ### ### ### 1,572,554 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 1,269,720 0 16.0 16.0 0.0
2003-Nov-24 Mon ### ### ### ### 1,153,977 0 ### ### 0.0
2003-Nov-21 Fri 4.24 4.26 ### ### 2,006,149 ### 16.1 16.1 0.0
2003-Nov-20 Thu 4.26 ### 4.24 4.25 34.9 34.9 ###
2003-Nov-19 Wed ### ### 4.26 4.26 15.6 15.6 0.3
2003-Nov-18 Tue ### ### ### ### 498,146 0 88.7 88.7 0.0
2003-Nov-17 Mon ### 4.41 ### 4.4 82.6 82.6 0.3
2003-Nov-14 Fri 4.45 4.48 ### ### 17.5 17.5 0.0
2003-Nov-13 Thu ### 4.46 ### 4.46 84.9 84.9 0.3
2003-Nov-12 Wed ### ### 4.26 ### 76.5 76.5 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 584,384 0 ### ### 0.0
2003-Nov-07 Fri 4.43 4.45 ### ### 1,235,022 2,747,923 27.1 27.1 0.0
2003-Nov-06 Thu 4.4 4.48 ### 4.48 901,926 ### ### ### ###
2003-Nov-05 Wed 4.54 4.55 4.43 4.43 915,449 ### 19.5 19.5 ###
2003-Nov-04 Tue ### ### 4.53 4.54 16.1 16.1 0.3
2003-Nov-03 Mon ### ### 4.57 ### 420,177 ### ### ### 0.0
2003-Oct-31 Fri 4.53 ### 4.53 ### 1,030,842 2,334,857 90.0 90.0 0.0
2003-Oct-30 Thu 4.55 4.58 4.5 4.55 68.0 68.0 0.3
2003-Oct-29 Wed 4.47 4.58 4.47 4.53 80.0 80.0 ###
2003-Oct-28 Tue 4.52 4.52 4.45 4.47 566,751 2,541,878 ### ### ###
2003-Oct-27 Mon 4.47 4.52 4.47 4.5 583,988 2,625,026 80.8 80.8 ###
2003-Oct-24 Fri 4.47 4.5 4.45 4.47 74.3 74.3 ###
2003-Oct-23 Thu 4.55 4.55 4.49 4.49 ### ### ###
2003-Oct-22 Wed ### ### 4.56 4.57 34.1 34.1 ###
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### 4.73 ### 4.7 450,921 1,066,428 ### ### 0.3
2003-Oct-17 Fri 4.72 4.72 ### ### 22.0 22.0 0.0
2003-Oct-16 Thu ### 4.73 ### 4.7 1,739,388 4,113,652 74.1 74.1 0.3
2003-Oct-15 Wed 4.7 4.7 4.57 ### 1,206,074 5,590,152 26.9 26.9 0.0
2003-Oct-14 Tue ### 4.73 4.59 4.7 2,424,749 ### 83.0 83.0 0.3
2003-Oct-13 Mon 4.49 4.58 4.49 4.53 73.3 73.3 ###
2003-Oct-10 Fri ### 4.47 ### 4.42 69.0 69.0 0.3
2003-Oct-09 Thu ### 4.46 ### ### ### ### 0.0
2003-Oct-08 Wed ### 4.4 ### ### ### ### 0.0
2003-Oct-07 Tue ### 4.41 ### ### 816,370 ### ### ### 0.0
2003-Oct-06 Mon 4.43 4.43 ### ### ### ### 0.0
2003-Oct-03 Fri 4.41 4.43 ### ### 551,126 1,220,744 ### ### 0.0
2003-Oct-02 Thu ### 4.41 ### 4.41 1,166,380 ### 65.9 65.9 ###
2003-Oct-01 Wed ### ### ### ### 80.4 80.4 0.0
2003-Sep-30 Tue ### ### 4.25 4.27 ### ### ###
2003-Sep-29 Mon ### ### ### ### 846,284 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 4.26 ### 4.26 ### ### ### 0.0
2003-Sep-24 Wed ### ### 4.26 4.29 624,640 1,330,483 ### ### ###
2003-Sep-23 Tue ### ### 4.24 4.26 724,852 1,536,686 19.8 19.8 0.3
2003-Sep-22 Mon ### 4.4 4.28 ### ### ### 0.0
2003-Sep-19 Fri 4.25 ### 4.22 ### 2,604,054 5,494,553 72.1 72.1 0.0
2003-Sep-18 Thu 4.2 4.26 ### 4.2 ### ### ###
2003-Sep-17 Wed 4.25 4.25 4.2 4.22 ### ### ###
2003-Sep-16 Tue 4.26 4.28 4.2 4.22 ### ### ###
2003-Sep-15 Mon 4.29 ### 4.24 4.26 34.1 34.1 0.3
2003-Sep-12 Fri 4.2 4.27 4.2 4.25 ### ### ###
2003-Sep-11 Thu 4.2 4.2 ### ### 1,583,977 3,326,351 ### ### 0.0
2003-Sep-10 Wed 4.2 4.25 ### 4.2 ### ### ###
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### 4.2 ### ### 1,413,180 2,967,678 ### ### 0.0
2003-Sep-04 Thu ### 4.23 ### ### 1,059,173 2,240,150 26.4 26.4 0.0
2003-Sep-03 Wed ### 4.24 ### 4.2 791,258 ### ### ### ###
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 1,014,355 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 1,813,681 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 1,124,985 0 8.1 8.1 0.0
2003-Aug-26 Tue ### ### 4.29 4.29 413,971 ### ### ### ###
2003-Aug-25 Mon ### 4.4 ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 257,885 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 29.5 29.5 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### 4.28 ### 378,756 ### ### ### 0.0
2003-Aug-18 Mon ### ### 4.27 4.28 26.8 26.8 0.3
2003-Aug-15 Fri ### ### ### ### 27.1 27.1 0.0
2003-Aug-14 Thu ### ### ### ### 318,080 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 175,524 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### ### ### ### 221,282 0 ### ### 0.0
2003-Aug-08 Fri 4.27 ### 4.27 ### 215,447 459,979 81.4 81.4 0.0
2003-Aug-07 Thu ### ### 4.27 4.27 ### ### ###
2003-Aug-06 Wed ### ### ### ### 264,045 0 ### ### 0.0
2003-Aug-05 Tue ### ### 4.29 ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### 4.4 ### ### 77.4 77.4 0.0
2003-Jul-31 Thu 4.27 ### 4.27 ### 719,289 1,535,682 ### ### 0.0
2003-Jul-30 Wed 4.28 ### 4.25 4.26 517,227 ### 27.0 27.0 0.3
2003-Jul-29 Tue 4.29 ### 4.25 4.28 416,584 885,241 ### ### 0.3
2003-Jul-28 Mon ### ### 4.27 4.29 293,089 625,745 ### ### ###
2003-Jul-25 Fri 4.28 ### 4.26 ### ### ### 0.0
2003-Jul-24 Thu 4.29 ### 4.26 4.28 338,054 720,055 ### ### 0.3
2003-Jul-23 Wed 4.27 4.29 4.25 4.29 249,429 ### ### ### ###
2003-Jul-22 Tue 4.26 4.28 4.23 4.27 ### ### ###
2003-Jul-21 Mon ### ### 4.26 ### 30.3 30.3 0.0
2003-Jul-18 Fri 4.25 ### 4.24 ### 877,081 ### ### ### 0.0
2003-Jul-17 Thu 4.42 4.45 4.23 ### 1,287,689 5,588,570 ### ### 0.0
2003-Jul-16 Wed ### 4.45 ### 4.4 ### ### 0.3
2003-Jul-15 Tue 4.4 4.4 ### ### 431,821 ### ### ### 0.0
2003-Jul-14 Mon ### 4.4 ### ### 73.4 73.4 0.0
2003-Jul-11 Fri ### ### 4.26 ### 344,741 ### 72.2 72.2 0.0
2003-Jul-10 Thu 4.25 ### 4.23 ### 218,420 461,958 85.9 85.9 0.0
2003-Jul-09 Wed ### ### 4.25 4.25 545,242 ### 19.7 19.7 ###
2003-Jul-08 Tue 4.25 ### 4.24 ### 80.8 80.8 0.0
2003-Jul-07 Mon 4.22 4.22 ### 4.22 454,654 ### ### ### ###
2003-Jul-04 Fri ### 4.23 ### 4.2 717,058 1,516,577 ### ### ###
2003-Jul-03 Thu 4.23 4.23 ### ### 510,326 ### 15.9 15.9 0.0
2003-Jul-02 Wed 4.22 4.23 ### 4.22 ### ### ###
2003-Jul-01 Tue ### 4.21 ### 4.21 91.7 91.7 ###
2003-Jun-30 Mon ### ### ### ### 28.7 28.7 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 535,586 0 73.9 73.9 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 4.2 4.21 ### ### ### ### 0.0
2003-Jun-20 Fri ### 4.24 ### ### 676,871 ### ### ### 0.0
2003-Jun-19 Thu ### 4.2 ### ### 1,172,550 2,462,355 72.7 72.7 0.0
2003-Jun-18 Wed 4.24 4.25 ### 4.2 ### ### ###
2003-Jun-17 Tue 4.25 4.26 4.23 4.26 965,674 4,099,286 73.4 73.4 0.3
2003-Jun-16 Mon ### 4.22 ### 4.22 734,187 ### 75.4 75.4 ###
2003-Jun-13 Fri 4.2 4.22 ### ### 1,031,256 2,175,950 ### ### 0.0
2003-Jun-12 Thu 4.23 4.25 ### 4.2 ### ### ###
2003-Jun-11 Wed ### ### ### ### 579,885 0 87.8 87.8 0.0
2003-Jun-10 Tue ### ### ### ### 33.5 33.5 0.0
2003-Jun-06 Fri ### ### ### ### 498,682 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 82.2 82.2 0.0
2003-Jun-03 Tue ### ### ### ### 31.2 31.2 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### 4 4 25.2 25.2 0.3
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 364,641 0 73.3 73.3 0.0
2003-May-27 Tue 4 ### 4 ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 371,478 0 ### ### 0.0
2003-May-23 Fri ### ### ### ### 838,770 0 84.7 84.7 0.0
2003-May-22 Thu ### ### 4 ### 21.5 21.5 0.0
2003-May-21 Wed ### ### ### ### 592,981 0 27.6 27.6 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 28.1 28.1 0.0
2003-May-16 Fri 4.22 4.24 ### ### ### ### 0.0
2003-May-15 Thu ### 4.22 ### 4.2 737,874 ### 79.4 79.4 ###
2003-May-14 Wed 4.24 4.25 ### ### ### ### 0.0
2003-May-13 Tue ### ### 4.26 4.26 ### ### 0.3
2003-May-12 Mon ### ### 4.26 ### 278,287 592,751 69.3 69.3 0.0
2003-May-09 Fri 4.23 ### 4.21 4.28 78.9 78.9 0.3
2003-May-08 Thu 4.26 4.27 4.22 4.25 2,279,581 9,676,821 ### ### ###
2003-May-07 Wed ### ### ### 4.26 594,246 0 ### ### 0.3
2003-May-06 Tue ### ### 4.21 4.27 17.5 17.5 ###
2003-May-05 Mon 4.28 4.4 4.26 ### 1,156,326 ### 89.4 89.4 0.0
2003-May-02 Fri ### 4.25 ### 4.21 ### ### ###
2003-May-01 Thu ### ### ### ### 1,149,057 0 ### ### 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 264,244 0 ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 674,786 0 23.6 23.6 0.0
2003-Apr-24 Thu ### ### ### 4 333,286 0 ### ### 0.3
2003-Apr-23 Wed 4 ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 467,144 0 16.4 16.4 0.0
2003-Apr-17 Thu ### ### ### ### 75.8 75.8 0.0
2003-Apr-16 Wed ### ### ### ### 353,123 0 84.1 84.1 0.0
2003-Apr-15 Tue ### ### ### ### 408,253 0 28.8 28.8 0.0
2003-Apr-14 Mon ### ### ### ### 674,559 0 76.3 76.3 0.0
2003-Apr-11 Fri 4 ### ### ### 176,848 0 19.6 19.6 0.0
2003-Apr-10 Thu ### ### ### ### 533,954 0 ### ### 0.0
2003-Apr-09 Wed ### ### ### ### 14.0 14.0 0.0
2003-Apr-08 Tue ### ### ### ### 1,337,948 0 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri 3.85 ### 3.78 ### ### ### 0.0
2003-Apr-03 Thu 3.88 ### 3.81 3.83 19.7 19.7 ###
2003-Apr-02 Wed ### ### 4 4 1,166,586 2,333,172 ### ### 0.3
2003-Apr-01 Tue 4 ### 4 ### 549,570 1,099,140 76.4 76.4 0.0
2003-Mar-31 Mon 4 ### ### ### 2,134,251 0 74.4 74.4 0.0
2003-Mar-28 Fri 3.89 ### 3.89 4 2,321,929 4,516,151 88.4 88.4 0.3
2003-Mar-27 Thu 3.85 3.89 3.84 3.88 773,580 2,989,886 77.6 77.6 0.3
2003-Mar-26 Wed 3.83 3.86 3.78 3.86 77.8 77.8 0.3
2003-Mar-25 Tue ### ### 3.82 3.82 764,688 1,460,554 ### ### 0.3
2003-Mar-24 Mon 4 ### 3.86 3.89 507,656 979,776 ### ### 0.3
2003-Mar-21 Fri 4 ### ### ### 347,453 0 19.3 19.3 0.0
2003-Mar-20 Thu ### ### ### ### 275,324 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 1,262,886 0 ### ### 0.0
2003-Mar-18 Tue ### ### 3.89 ### 996,977 1,939,120 20.8 20.8 0.0
2003-Mar-17 Mon 3.83 3.85 3.78 3.83 340,681 ### 77.8 77.8 ###
2003-Mar-14 Fri 3.81 3.86 3.79 3.79 586,654 2,243,951 ### ### ###
2003-Mar-13 Thu 3.76 3.76 ### 3.75 541,221 ### ### ### 0.3
2003-Mar-12 Wed 3.77 3.79 3.7 3.7 672,986 ### 23.6 23.6 0.3
2003-Mar-11 Tue 3.78 3.78 3.75 3.77 ### ### ###
2003-Mar-10 Mon 3.77 3.79 3.76 3.77 ### ### ###
2003-Mar-07 Fri 3.86 3.86 3.7 3.75 13.5 13.5 0.3
2003-Mar-06 Thu ### ### 3.86 3.88 566,688 ### 25.4 25.4 0.3
2003-Mar-05 Wed ### ### ### ### 17.6 17.6 0.0
2003-Mar-04 Tue ### ### ### ### 390,772 0 ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 16.9 16.9 0.0
2003-Feb-28 Fri ### ### ### ### 77.3 77.3 0.0
2003-Feb-27 Thu ### ### ### ### 833,653 0 18.1 18.1 0.0
2003-Feb-26 Wed ### ### ### ### 521,986 0 91.3 91.3 0.0
2003-Feb-25 Tue ### ### ### ### 18.9 18.9 0.0
2003-Feb-24 Mon ### ### 4 ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 233,555 0 76.0 76.0 0.0
2003-Feb-20 Thu ### ### ### 4 22.4 22.4 0.3
2003-Feb-19 Wed ### ### ### ### 770,683 0 18.7 18.7 0.0
2003-Feb-18 Tue ### ### ### ### 441,929 0 19.9 19.9 0.0
2003-Feb-17 Mon ### ### ### ### 299,155 0 ### ### 0.0
2003-Feb-14 Fri 4.2 4.23 ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 249,948 0 14.3 14.3 0.0
2003-Feb-12 Wed ### 4.27 ### 4.27 1,119,045 ### ### ### ###
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### 4.2 ### ### 810,629 1,702,320 ### ### 0.0
2003-Feb-07 Fri ### 4.2 ### ### 76.4 76.4 0.0
2003-Feb-06 Thu 4.2 4.22 ### ### 1,761,679 3,717,142 32.0 32.0 0.0
2003-Feb-05 Wed ### ### 4.2 4.2 899,744 ### ### ### ###
2003-Feb-04 Tue ### ### ### ### 586,073 0 ### ### 0.0
2003-Feb-03 Mon 4.4 4.4 ### ### ### ### 0.0
2003-Jan-31 Fri 4.47 4.47 4.4 4.45 ### ### 0.3
2003-Jan-30 Thu 4.43 4.5 4.43 4.49 671,847 ### 82.1 82.1 ###
2003-Jan-29 Wed ### 4.48 ### 4.43 590,589 ### 89.2 89.2 ###
2003-Jan-28 Tue 4.42 4.43 ### ### 1,532,244 3,393,920 ### ### 0.0
2003-Jan-24 Fri 4.49 4.53 4.41 4.46 28.1 28.1 0.3
2003-Jan-23 Thu 4.57 4.57 4.43 4.45 10.1 10.1 0.3
2003-Jan-22 Wed ### ### 4.5 4.54 265,258 ### 23.3 23.3 0.3
2003-Jan-21 Tue 4.58 4.59 4.53 4.55 28.8 28.8 0.3
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### 4.58 ### 527,248 ### 24.3 24.3 0.0
2003-Jan-15 Wed ### ### ### ### 76.9 76.9 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### 4.7 ### 4.7 ### ### 0.3
2003-Jan-10 Fri ### ### 4.56 ### ### ### 0.0
2003-Jan-09 Thu ### ### 4.57 ### 239,488 ### ### ### 0.0
2003-Jan-08 Wed 4.54 ### 4.54 ### 84.2 84.2 0.0
2003-Jan-07 Tue ### ### 4.51 4.54 20.4 20.4 0.3
2003-Jan-06 Mon ### ### 4.57 ### 349,848 ### ### ### 0.0
2003-Jan-03 Fri ### ### 4.57 4.59 405,671 926,958 ### ### 0.3
2003-Jan-02 Thu ### ### 4.56 ### 72.3 72.3 0.0
2002-Dec-31 Tue 4.59 ### 4.55 ### 67.0 67.0 0.0
2002-Dec-30 Mon 4.57 ### 4.55 4.59 ### ### 0.3
2002-Dec-27 Fri 4.59 ### 4.55 4.59 70.7 70.7 0.3
2002-Dec-24 Tue 4.59 ### 4.57 4.58 180,384 412,177 24.2 24.2 0.3
2002-Dec-23 Mon 4.58 ### 4.53 ### ### ### 0.0
2002-Dec-20 Fri 4.55 4.57 4.53 4.57 299,983 1,364,922 ### ### ###
2002-Dec-19 Thu 4.57 ### 4.53 4.55 1,374,674 ### ### ### 0.3
2002-Dec-18 Wed 4.46 ### 4.45 4.56 91.2 91.2 0.3
2002-Dec-17 Tue 4.47 4.47 4.42 4.45 410,753 ### 28.7 28.7 0.3
2002-Dec-16 Mon 4.43 4.47 4.43 4.45 160,520 ### 76.6 76.6 0.3
2002-Dec-13 Fri 4.46 4.47 4.43 4.43 ### ### ###
2002-Dec-12 Thu 4.45 4.49 4.43 4.49 435,955 1,944,359 80.0 80.0 ###
2002-Dec-11 Wed 4.53 4.54 4.43 4.43 ### ### ###
2002-Dec-10 Tue 4.5 4.53 4.49 4.53 1,128,181 ### 80.6 80.6 ###
2002-Dec-09 Mon 4.5 4.54 4.49 4.5 73.6 73.6 ###
2002-Dec-06 Fri 4.55 4.55 4.47 4.5 19.7 19.7 ###
2002-Dec-05 Thu 4.55 4.59 4.53 4.55 1,181,943 ### ### ### 0.3
2002-Dec-04 Wed ### ### 4.48 4.48 2,632,789 5,897,447 12.3 12.3 ###
2002-Dec-03 Tue ### ### 4.57 ### 2,789,856 6,374,820 ### ### 0.0
2002-Dec-02 Mon 4.59 ### 4.57 4.57 ### ### ###
2002-Nov-29 Fri 4.5 ### 4.42 4.52 ### ### 0.3
2002-Nov-28 Thu 4.42 4.46 ### 4.4 ### ### 0.3
2002-Nov-27 Wed 4.48 4.48 ### 4.41 19.7 19.7 ###
2002-Nov-26 Tue ### ### 4.45 4.45 1,643,679 3,657,185 11.3 11.3 0.3
2002-Nov-25 Mon 4.7 4.7 4.57 ### 606,820 ### ### ### 0.0
2002-Nov-22 Fri 4.78 4.79 4.72 4.72 21.5 21.5 0.3
2002-Nov-21 Thu 4.76 4.79 4.74 4.74 ### ### 0.3
2002-Nov-20 Wed 4.73 4.77 ### 4.75 ### ### ###
2002-Nov-19 Tue 4.79 4.79 ### 4.75 ### ### ###
2002-Nov-18 Mon 4.78 4.81 4.72 4.8 665,946 ### ### ### 0.3
2002-Nov-15 Fri ### 4.81 ### 4.8 87.9 87.9 0.3
2002-Nov-14 Thu ### 4.77 4.52 4.77 90.5 90.5 ###
2002-Nov-13 Wed 4.58 ### 4.55 ### 84.9 84.9 0.0
2002-Nov-12 Tue 4.55 4.55 4.55 4.55 0 0.3
2002-Nov-11 Mon 4.51 ### 4.48 4.55 ### ### 0.3
2002-Nov-08 Fri ### 4.74 4.59 4.59 4,144,040 19,331,946 ### ### 0.3
2002-Nov-07 Thu 4.72 4.78 ### 4.7 ### ### 0.3
2002-Nov-06 Wed 4.8 4.84 4.71 4.72 496,071 ### 20.4 20.4 0.3
2002-Nov-05 Tue 4.8 4.84 4.73 4.73 115,751 ### ### ### 0.3
2002-Nov-04 Mon 4.79 4.83 4.76 4.82 166,672 ### 75.1 75.1 0.3
2002-Nov-01 Fri 4.85 4.85 4.76 4.8 444,251 2,134,626 ### ### 0.3
2002-Oct-31 Thu 4.78 4.8 ### 4.8 ### ### 0.3
2002-Oct-30 Wed 4.8 4.81 4.77 4.8 74.5 74.5 0.3
2002-Oct-29 Tue 4.82 4.84 4.71 4.84 354,050 1,690,588 ### ### 0.3
2002-Oct-28 Mon ### 4.85 ### 4.85 ### ### ###
2002-Oct-25 Fri ### 4.7 ### ### ### ### 0.0
2002-Oct-24 Thu 4.59 ### 4.52 ### 874,570 1,976,528 ### ### 0.0
2002-Oct-23 Wed 4.55 ### 4.51 4.59 574,955 1,296,523 74.0 74.0 0.3
2002-Oct-22 Tue ### ### 4.57 4.58 ### ### 0.3
2002-Oct-21 Mon ### ### 4.56 4.59 ### ### 0.3
2002-Oct-18 Fri ### 4.71 ### ### 1,976,784 4,655,326 28.5 28.5 0.0
2002-Oct-17 Thu ### 4.73 ### ### 1,371,381 ### ### ### 0.0
2002-Oct-16 Wed 4.57 ### 4.54 4.58 ### ### 0.3
2002-Oct-15 Tue ### ### 4.55 4.59 ### ### 0.3
2002-Oct-14 Mon 4.58 ### 4.58 ### 450,170 1,030,889 85.6 85.6 0.0
2002-Oct-11 Fri 4.46 4.59 4.46 4.57 402,427 1,820,982 ### ### ###
2002-Oct-10 Thu 4.44 4.48 4.42 4.45 ### ### 0.3
2002-Oct-09 Wed 4.5 4.53 4.42 4.46 343,572 1,537,484 31.3 31.3 0.3
2002-Oct-08 Tue 4.43 4.55 4.43 4.52 499,975 2,244,887 ### ### 0.3
2002-Oct-07 Mon 4.45 4.45 4.42 4.42 237,288 1,052,372 36.3 36.3 0.3
2002-Oct-04 Fri 4.54 4.56 4.45 4.49 384,558 ### 19.4 19.4 ###
2002-Oct-03 Thu 4.55 4.58 4.49 4.53 30.8 30.8 ###
2002-Oct-02 Wed ### ### 4.46 4.55 ### ### 0.3
2002-Oct-01 Tue ### ### 4.5 4.58 698,550 ### ### ### 0.3
2002-Sep-30 Mon 4.28 ### 4.28 ### 1,776,448 ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### 227,583 0 ### ### 0.0
2002-Sep-26 Thu 4.42 4.42 ### ### ### ### 0.0
2002-Sep-25 Wed 4.44 4.44 ### ### 568,224 1,261,457 28.8 28.8 0.0
2002-Sep-24 Tue 4.51 4.52 4.4 4.44 358,448 1,598,678 ### ### 0.3
2002-Sep-23 Mon 4.56 ### 4.5 4.56 ### ### 0.3
2002-Sep-20 Fri ### 4.74 ### 4.71 336,644 797,846 ### ### ###
2002-Sep-19 Thu 4.73 4.76 ### ### 853,649 2,031,684 ### ### 0.0
2002-Sep-18 Wed 4.72 4.75 4.71 4.73 75.3 75.3 0.3
2002-Sep-17 Tue 4.74 4.82 4.74 4.77 73.4 73.4 ###
2002-Sep-16 Mon ### 4.73 ### 4.73 84.0 84.0 0.3
2002-Sep-13 Fri ### 4.7 ### 4.7 880,079 2,068,185 ### ### 0.3
2002-Sep-12 Thu ### 4.7 ### ### 78.9 78.9 0.0
2002-Sep-11 Wed 4.59 4.74 4.59 ### 174,626 ### ### ### 0.0
2002-Sep-10 Tue ### ### 4.58 4.59 21.9 21.9 0.3
2002-Sep-09 Mon 4.72 4.76 ### ### 472,370 1,124,240 21.8 21.8 0.0
2002-Sep-06 Fri 4.72 4.73 ### 4.72 ### ### 0.3
2002-Sep-05 Thu 4.85 4.85 4.75 4.75 14.9 14.9 ###
2002-Sep-04 Wed 4.88 ### 4.8 4.84 29.3 29.3 0.3
2002-Sep-03 Tue 4.83 ### 4.81 ### 381,980 ### 82.0 82.0 0.0
2002-Sep-02 Mon 4.86 4.86 4.86 4.86 0 0.3
2002-Aug-30 Fri 4.84 4.87 4.83 4.86 827,459 4,013,176 70.6 70.6 0.3
2002-Aug-29 Thu 4.87 ### 4.83 4.84 30.3 30.3 0.3
2002-Aug-28 Wed 4.85 4.89 4.8 4.89 ### ### ###
2002-Aug-27 Tue 4.81 4.85 4.8 4.85 78.0 78.0 ###
2002-Aug-26 Mon 4.8 4.82 4.8 4.8 ### ### 0.3
2002-Aug-23 Fri 4.84 4.84 4.78 4.82 324,286 ### 30.0 30.0 0.3
2002-Aug-22 Thu 4.82 4.85 4.81 4.85 3,516,588 16,985,120 ### ### ###
2002-Aug-21 Wed 4.85 4.85 4.76 4.81 131,577 632,227 24.8 24.8 ###
2002-Aug-20 Tue 4.79 4.85 4.75 4.85 81.6 81.6 ###
2002-Aug-19 Mon 4.7 4.8 ### ### 185,155 444,372 ### ### 0.0
2002-Aug-16 Fri 4.76 4.8 4.75 4.78 373,341 ### ### ### ###
2002-Aug-15 Thu 4.75 4.75 ### 4.73 25.7 25.7 0.3
2002-Aug-14 Wed 4.78 4.79 ### 4.76 123,356 ### 27.2 27.2 ###
2002-Aug-13 Tue 4.7 4.81 4.7 4.8 602,783 ### ### ### 0.3
2002-Aug-12 Mon 4.79 4.87 4.74 4.74 22.5 22.5 0.3
2002-Aug-09 Fri ### 4.78 ### 4.77 88.1 88.1 ###
2002-Aug-08 Thu 4.5 ### 4.49 ### 156,982 352,424 86.4 86.4 0.0
2002-Aug-07 Wed ### 4.47 ### 4.46 88.4 88.4 0.3
2002-Aug-06 Tue ### 4.45 ### ### ### ### 0.0
2002-Aug-05 Mon 4.45 4.46 ### ### 16.5 16.5 0.0
2002-Aug-02 Fri 4.54 4.58 4.42 4.47 1,021,259 ### 21.6 21.6 ###
2002-Aug-01 Thu 4.57 ### 4.54 4.59 ### ### 0.3
2002-Jul-31 Wed ### ### 4.5 4.56 14.3 14.3 0.3
2002-Jul-30 Tue 4.75 4.77 ### ### 843,077 ### ### ### 0.0
2002-Jul-29 Mon 4.7 4.75 4.7 4.72 495,045 2,339,087 ### ### 0.3
2002-Jul-26 Fri 4.72 4.75 ### ### 33.4 33.4 0.0
2002-Jul-25 Thu 4.77 4.77 4.7 4.7 1,182,154 ### 20.5 20.5 0.3
2002-Jul-24 Wed 4.73 4.78 ### 4.7 1,043,441 2,493,823 ### ### 0.3
2002-Jul-23 Tue ### 4.78 ### 4.76 ### ### ###
2002-Jul-22 Mon ### 4.8 ### 4.79 909,344 2,182,425 90.0 90.0 0.3
2002-Jul-19 Fri 4.85 4.85 4.8 4.8 33.4 33.4 0.3
2002-Jul-18 Thu ### ### 4.84 4.84 ### ### 0.3
2002-Jul-17 Wed ### ### 4.85 4.87 1,057,183 ### ### ### 0.3
2002-Jul-16 Tue ### ### ### ### 892,586 0 16.2 16.2 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 523,449 0 ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 72.5 72.5 0.0
2002-Jul-08 Mon ### ### ### ### 80.8 80.8 0.0
2002-Jul-05 Fri ### ### ### ### 837,078 0 72.3 72.3 0.0
2002-Jul-04 Thu ### 5 ### ### 1,693,328 4,233,320 29.4 29.4 0.0
2002-Jul-03 Wed ### ### 4.86 5 ### ### 0.4
2002-Jul-02 Tue 4.89 4.89 4.83 4.88 1,263,177 6,139,040 33.4 33.4 0.3
2002-Jul-01 Mon ### ### 4.84 4.86 ### ### 0.3
2002-Jun-28 Fri ### ### 4.89 ### 64.2 64.2 0.0
2002-Jun-27 Thu ### ### ### ### 648,674 0 ### ### 0.0
2002-Jun-26 Wed ### ### 4.88 ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 856,450 0 ### ### 0.0
2002-Jun-24 Mon ### 5 ### 5 86.8 86.8 0.4
2002-Jun-21 Fri 5 ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 1,301,882 0 ### ### 0.0
2002-Jun-19 Wed ### ### ### ### 1,463,383 0 ### ### 0.0
2002-Jun-18 Tue ### ### 4.85 ### 661,971 1,605,279 ### ### 0.0
2002-Jun-17 Mon ### ### 4.85 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 485,480 0 ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 2,028,754 0 25.3 25.3 0.0
2002-Jun-12 Wed ### 5.2 ### ### 2,247,326 5,843,047 ### ### 0.0
2002-Jun-11 Tue ### 5.22 ### 5.22 1,205,022 ### ### ### 0.4
2002-Jun-07 Fri ### ### ### ### 973,654 0 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 20.5 20.5 0.0
2002-Jun-04 Tue 5.23 5.23 ### ### 20.9 20.9 0.0
2002-Jun-03 Mon ### ### ### 5.29 ### ### 0.4
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed 4.85 4.89 4.85 4.89 73.7 73.7 ###
2002-May-28 Tue 4.78 4.87 4.76 4.86 240,240 1,156,755 ### ### 0.3
2002-May-27 Mon 4.83 4.86 4.8 4.8 253,183 1,222,873 ### ### 0.3
2002-May-24 Fri 4.88 4.88 4.78 4.83 56,147 ### 20.9 20.9 0.3
2002-May-23 Thu 4.84 4.89 4.83 4.84 75.6 75.6 0.3
2002-May-22 Wed 4.82 4.85 4.82 4.85 909,051 ### ### ### ###
2002-May-21 Tue 4.8 4.84 4.78 4.83 80.5 80.5 0.3
2002-May-20 Mon 4.74 4.82 4.73 4.78 ### ### ###
2002-May-17 Fri 4.7 4.77 ### 4.72 136,024 ### 68.3 68.3 0.3
2002-May-16 Thu 4.74 4.75 4.55 4.7 24.1 24.1 0.3
2002-May-15 Wed 4.7 4.77 ### 4.74 ### ### 0.3
2002-May-14 Tue 4.48 ### 4.46 ### 91.8 91.8 0.0
2002-May-13 Mon ### 4.57 4.21 ### ### ### 0.0
2002-May-10 Fri ### ### ### ### 751,250 0 ### ### 0.0
2002-May-09 Thu 4.51 4.51 ### ### 1,399,528 ### 14.2 14.2 0.0
2002-May-08 Wed 4.53 4.55 4.45 4.45 429,642 1,933,389 16.1 16.1 0.3
2002-May-07 Tue 4.54 4.55 4.51 4.53 37.9 37.9 ###
2002-May-06 Mon 4.5 4.56 4.5 4.55 ### ### 0.3
2002-May-03 Fri ### ### 4.49 4.5 156,089 ### ### ### ###
2002-May-02 Thu 4.59 ### 4.56 ### ### ### 0.0
2002-May-01 Wed ### ### 4.52 4.55 329,549 744,780 27.0 27.0 0.3
2002-Apr-30 Tue 4.52 ### 4.51 4.55 830,650 ### ### ### 0.3
2002-Apr-29 Mon ### ### 4.5 4.51 119,175 268,143 ### ### 0.3
2002-Apr-26 Fri 4.55 ### 4.55 4.55 963,381 ### 68.8 68.8 0.3
2002-Apr-24 Wed ### ### 4.53 4.55 19.6 19.6 0.3
2002-Apr-23 Tue 4.78 4.78 ### ### 649,255 ### ### ### 0.0
2002-Apr-22 Mon 4.8 4.8 ### 4.79 380,322 912,772 ### ### 0.3
2002-Apr-19 Fri 4.8 4.82 4.72 4.79 ### ### 0.3
2002-Apr-18 Thu 4.75 4.81 4.7 4.8 321,780 ### 77.4 77.4 0.3
2002-Apr-17 Wed ### 4.74 ### 4.72 331,943 ### ### ### 0.3
2002-Apr-16 Tue 4.54 ### 4.54 ### 640,647 ### 81.6 81.6 0.0
2002-Apr-15 Mon 4.5 4.52 4.45 4.5 569,144 ### 71.2 71.2 ###
2002-Apr-12 Fri 4.55 4.58 4.49 4.5 566,455 2,568,873 ### ### ###
2002-Apr-11 Thu 4.56 ### 4.49 4.59 931,041 2,090,187 79.0 79.0 0.3
2002-Apr-10 Wed ### ### 4.5 4.53 205,550 462,487 ### ### ###
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 618,258 0 24.0 24.0 0.0
2002-Apr-05 Fri 4.78 4.82 4.76 4.79 1,429,445 6,847,041 ### ### 0.3
2002-Apr-04 Thu 4.84 4.84 4.75 4.77 ### ### ###
2002-Apr-03 Wed 4.85 4.86 4.84 4.84 507,857 ### 35.1 35.1 0.3
2002-Apr-02 Tue 4.81 4.83 4.76 4.8 822,479 3,943,786 ### ### 0.3
2002-Mar-28 Thu 4.82 4.86 4.79 4.81 27.5 27.5 ###
2002-Mar-27 Wed 4.82 ### 4.81 4.84 72.3 72.3 0.3
2002-Mar-26 Tue 4.78 4.84 4.78 4.84 ### ### 0.3
2002-Mar-25 Mon 4.79 4.84 4.79 4.79 340,048 ### 72.2 72.2 0.3
2002-Mar-22 Fri 4.8 4.8 4.76 4.79 120,344 575,244 29.7 29.7 0.3
2002-Mar-21 Thu 4.88 4.89 4.8 4.8 407,626 1,974,947 16.8 16.8 0.3
2002-Mar-20 Wed ### ### 4.85 4.88 ### ### 0.3
2002-Mar-19 Tue 4.73 ### 4.73 4.86 89.8 89.8 0.3
2002-Mar-18 Mon 4.82 4.82 4.73 4.73 ### ### 0.3
2002-Mar-15 Fri 4.88 4.88 4.72 4.79 ### ### 0.3
2002-Mar-14 Thu 4.924 ### 4.88 4.88 709,589 ### 26.6 26.6 0.3
2002-Mar-13 Wed ### ### ### ### 298,577 0 ### ### 0.0
2002-Mar-12 Tue ### ### 4.88 ### 436,356 ### 33.8 33.8 0.0
2002-Mar-11 Mon ### ### ### ### 243,657 0 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 337,282 0 19.0 19.0 0.0
2002-Mar-07 Thu ### ### 5 ### ### ### 0.0
2002-Mar-06 Wed ### ### 5 ### 448,946 ### ### ### 0.0
2002-Mar-05 Tue 4.846 ### 4.846 ### 666,177 1,614,146 96.7 96.7 0.0
2002-Mar-04 Mon 5.058 ### 4.78 ### 7.3 7.3 0.0
2002-Mar-01 Fri 4.783 ### 4.76 ### 953,688 2,269,777 90.5 90.5 0.0
2002-Feb-28 Thu 4.56 ### 4.56 ### 95.1 95.1 0.0
2002-Feb-27 Wed ### ### 4.51 4.57 185,821 419,026 37.0 37.0 ###
2002-Feb-26 Tue ### 4.74 ### ### 118,559 280,984 ### ### 0.0
2002-Feb-25 Mon 4.54 4.58 4.51 4.57 524,224 ### 77.9 77.9 ###
2002-Feb-22 Fri 4.58 ### 4.44 4.541 ### ### 0.3
2002-Feb-21 Thu 4.71 4.72 4.57 4.58 465,641 ### 13.5 13.5 0.3
2002-Feb-20 Wed ### 4.72 ### 4.7 ### ### 0.3
2002-Feb-19 Tue 4.79 4.79 4.72 4.772 33.7 33.7 ###
2002-Feb-18 Mon 4.85 ### 4.77 4.8 573,685 ### 28.6 28.6 0.3
2002-Feb-15 Fri 4.8 4.84 4.77 4.82 719,388 3,456,659 72.4 72.4 0.3
2002-Feb-14 Thu ### 4.8 ### 4.8 86.6 86.6 0.3
2002-Feb-13 Wed ### 4.72 ### ### 298,142 ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 560,888 0 80.1 80.1 0.0
2002-Feb-11 Mon ### ### ### ### 29.7 29.7 0.0
2002-Feb-08 Fri 4.72 4.72 ### 4.656 493,051 ### ### ### 0.3
2002-Feb-07 Thu 4.76 4.77 ### 4.72 ### ### 0.3
2002-Feb-06 Wed 4.729 4.82 ### 4.76 475,879 ### ### ### ###
2002-Feb-05 Tue ### 4.72 ### ### ### ### 0.0
2002-Feb-04 Mon 4.5 ### 4.47 ### 88.1 88.1 0.0
2002-Feb-01 Fri 4.59 ### 4.44 4.5 923,521 ### ### ### ###
2002-Jan-31 Thu ### ### 4.56 4.56 236,577 ### 21.1 21.1 0.3
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### 4.7 ### 4.7 76.0 76.0 0.3
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 4.7 4.72 ### ### 82,725 ### ### ### 0.0
2002-Jan-24 Thu ### 4.685 ### 4.685 73.7 73.7 0.3
2002-Jan-23 Wed 4.58 4.75 4.58 ### 84.5 84.5 0.0
2002-Jan-22 Tue 4.5 ### 4.48 4.587 84.4 84.4 0.3
2002-Jan-21 Mon 4.47 4.52 4.47 4.5 225,382 ### 72.8 72.8 ###
2002-Jan-18 Fri 4.56 4.57 4.45 4.47 210,587 949,747 14.5 14.5 ###
2002-Jan-17 Thu 4.5 4.51 4.41 4.5 73.1 73.1 ###
2002-Jan-16 Wed 4.57 4.57 4.48 4.5 423,227 ### ### ### ###
2002-Jan-15 Tue ### ### 4.56 4.57 ### ### ###
2002-Jan-14 Mon ### ### 4.58 ### 279,124 ### ### ### 0.0
2002-Jan-11 Fri ### 4.71 ### ### 381,125 897,549 ### ### 0.0
2002-Jan-10 Thu 4.7 4.8 ### ### 1,972,779 ### 25.2 25.2 0.0
2002-Jan-09 Wed 4.49 ### 4.49 ### 664,675 ### ### ### 0.0
2002-Jan-08 Tue 4.48 4.5 4.43 4.485 1,456,558 ### ### ### ###
2002-Jan-07 Mon 4.48 4.55 4.47 4.47 1,399,578 ### 29.5 29.5 ###
2002-Jan-04 Fri ### 4.47 ### 4.46 419,280 ### ### ### 0.3
2002-Jan-03 Thu 4.42 4.42 ### ### 738,349 1,631,751 27.0 27.0 0.0
2002-Jan-02 Wed 4.441 4.441 4.4 ### 20.0 20.0 0.0
2001-Dec-31 Mon 4.489 4.49 ### 4.45 ### ### 0.3
2001-Dec-28 Fri 4.45 4.48 4.43 4.45 123,820 ### 66.6 66.6 0.3
2001-Dec-27 Thu 4.4 4.42 ### 4.4 62.2 62.2 0.3
2001-Dec-24 Mon ### 4.41 ### ### 216,620 477,647 ### ### 0.0
2001-Dec-21 Fri 4.422 4.45 ### ### 402,579 ### ### ### 0.0
2001-Dec-20 Thu 4.29 4.49 4.29 4.42 1,173,126 5,150,023 92.5 92.5 0.3
2001-Dec-19 Wed ### 4.28 ### 4.28 ### ### 0.3
2001-Dec-18 Tue ### 4.22 ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 626,055 0 83.1 83.1 0.0
2001-Dec-14 Fri ### ### ### ### 538,048 0 79.4 79.4 0.0
2001-Dec-13 Thu ### ### ### ### 1,413,749 0 22.2 22.2 0.0
2001-Dec-12 Wed ### ### ### ### 25.3 25.3 0.0
2001-Dec-11 Tue ### ### ### ### 32.1 32.1 0.0
2001-Dec-10 Mon ### ### ### 3.984 2,274,479 0 ### ### 0.3
2001-Dec-07 Fri ### ### 3.76 ### ### ### 0.0
2001-Dec-06 Thu 3.72 3.8 3.7 3.8 89.1 89.1 ###
2001-Dec-05 Wed ### 3.71 ### ### 275,350 510,774 73.8 73.8 0.0
2001-Dec-04 Tue 3.72 3.72 ### ### 346,826 ### ### ### 0.0
2001-Dec-03 Mon 3.84 3.84 3.7 3.72 15.0 15.0 0.3
2001-Nov-30 Fri 3.82 3.83 3.8 3.824 66.5 66.5 ###
2001-Nov-29 Thu 3.8 3.8 3.75 3.78 484,953 ### ### ### 0.3
2001-Nov-28 Wed 3.83 3.86 3.76 3.8 714,172 ### 24.5 24.5 ###
2001-Nov-27 Tue 3.83 3.84 3.82 3.82 987,055 3,780,420 ### ### 0.3
2001-Nov-26 Mon 3.84 3.86 3.78 3.782 442,281 ### ### ### ###
2001-Nov-23 Fri 3.8 3.83 3.77 3.78 ### ### 0.3
2001-Nov-22 Thu ### 3.8 3.73 3.75 ### ### 0.3
2001-Nov-21 Wed 3.773 3.78 3.7 3.7 553,458 ### ### ### 0.3
2001-Nov-20 Tue 3.78 3.78 3.74 3.76 30.2 30.2 0.3
2001-Nov-19 Mon 3.82 3.83 3.76 3.78 ### ### 0.3
2001-Nov-16 Fri 3.85 3.86 3.8 3.82 460,884 1,765,185 26.9 26.9 0.3
2001-Nov-15 Thu 3.8 3.84 3.76 3.8 ### ### ###
2001-Nov-14 Wed 3.83 3.83 3.71 3.75 464,548 1,751,345 ### ### 0.3
2001-Nov-13 Tue ### 3.78 ### ### 784,254 1,482,240 ### ### 0.0
2001-Nov-12 Mon 3.5 ### 3.5 ### 382,183 668,820 90.1 90.1 0.0
2001-Nov-09 Fri ### 3.55 3.46 3.48 ### ### 0.2
2001-Nov-08 Thu 3.523 3.55 3.47 3.48 343,051 ### 19.0 19.0 0.2
2001-Nov-07 Wed 3.548 ### 3.5 3.5 460,743 ### ### ### 0.3
2001-Nov-06 Tue 3.48 3.59 3.47 3.54 ### ### 0.3
2001-Nov-05 Mon ### ### 3.45 3.45 2,604,089 4,492,053 ### ### ###
2001-Nov-02 Fri ### ### ### ### 348,074 0 6.2 6.2 0.0
2001-Nov-01 Thu 3.76 3.76 3.7 3.7 19.5 19.5 0.3
2001-Oct-31 Wed 3.8 3.82 3.75 3.756 ### ### 0.3
2001-Oct-30 Tue 3.828 3.86 3.78 3.8 823,940 3,147,450 28.5 28.5 ###
2001-Oct-29 Mon 3.85 3.85 ### ### 152,828 ### 20.0 20.0 0.0
2001-Oct-26 Fri 3.82 ### 3.82 3.85 511,359 ### ### ### 0.3
2001-Oct-25 Thu ### ### ### ### 245,642 0 ### ### 0.0
2001-Oct-24 Wed 3.8 3.8 ### ### 862,553 1,638,850 11.6 11.6 0.0
2001-Oct-23 Tue ### ### 3.8 3.8 ### ### ###
2001-Oct-22 Mon 3.879 ### 3.83 3.84 ### ### 0.3
2001-Oct-19 Fri ### ### 3.85 3.85 15.7 15.7 0.3
2001-Oct-18 Thu 4.056 4.056 ### ### 11.0 11.0 0.0
2001-Oct-17 Wed ### 4 ### 4 303,723 607,446 ### ### 0.3
2001-Oct-16 Tue ### ### ### 3.924 27.5 27.5 ###
2001-Oct-15 Mon 3.83 ### 3.83 ### 343,745 658,271 87.1 87.1 0.0
2001-Oct-12 Fri 3.8 3.88 3.77 3.85 83.7 83.7 0.3
2001-Oct-11 Thu 3.647 3.85 3.647 3.74 86.2 86.2 0.3
2001-Oct-10 Wed 3.575 ### 3.54 ### 181,872 ### 76.7 76.7 0.0
2001-Oct-09 Tue ### ### 3.53 ### 553,783 977,426 ### ### 0.0
2001-Oct-08 Mon 3.71 3.71 ### 3.7 155,442 288,344 34.7 34.7 0.3
2001-Oct-05 Fri 3.651 3.73 ### 3.7 846,252 1,578,259 ### ### 0.3
2001-Oct-04 Thu 3.57 ### 3.57 ### 84.2 84.2 0.0
2001-Oct-03 Wed ### ### 3.51 3.52 305,980 ### 24.2 24.2 ###
2001-Oct-02 Tue 3.445 3.55 3.445 3.53 389,178 1,361,150 ### ### 0.3
2001-Oct-01 Mon ### 3.47 3.4 3.42 52,489 ### 72.8 72.8 0.2
2001-Sep-28 Fri ### 3.4 ### ### 62.2 62.2 0.0
2001-Sep-27 Thu ### 3.345 3.25 3.345 389,045 1,282,875 75.3 75.3 0.2
2001-Sep-26 Wed ### 3.48 ### ### 17.3 17.3 0.0
2001-Sep-25 Tue 3.46 3.46 ### ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 17.8 17.8 0.0
2001-Sep-21 Fri ### ### 3.45 3.56 ### ### 0.3
2001-Sep-20 Thu 3.82 3.82 3.72 3.72 1,346,853 ### 26.9 26.9 0.3
2001-Sep-19 Wed 3.8 ### 3.8 3.85 70.7 70.7 0.3
2001-Sep-18 Tue ### 3.87 3.73 3.8 379,422 ### 66.9 66.9 ###
2001-Sep-17 Mon ### ### 3.7 3.73 270,452 ### ### ### ###
2001-Sep-14 Fri 3.929 ### 3.86 3.928 50.1 50.1 ###
2001-Sep-13 Thu ### ### 3.87 ### 305,477 ### 27.7 27.7 0.0
2001-Sep-12 Wed ### ### 3.86 3.89 ### ### 0.3
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon ### ### 3.86 ### 1,215,654 ### 32.1 32.1 0.0
2001-Sep-07 Fri ### ### ### ### 165,153 0 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 674,386 0 16.8 16.8 0.0
2001-Sep-05 Wed ### ### ### ### 639,386 0 ### ### 0.0
2001-Sep-04 Tue 3.978 ### ### 4 624,722 0 ### ### 0.3
2001-Sep-03 Mon ### ### ### ### 1,216,579 0 25.6 25.6 0.0
2001-Aug-31 Fri ### ### ### ### 358,672 0 32.0 32.0 0.0
2001-Aug-30 Thu 4.156 4.2 ### ### ### ### 0.0
2001-Aug-29 Wed 4.25 4.25 ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 778,128 0 86.3 86.3 0.0
2001-Aug-27 Mon ### 4.2 ### ### 86.1 86.1 0.0
2001-Aug-24 Fri ### ### ### ### 809,656 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 269,078 0 ### ### 0.0
2001-Aug-22 Wed ### ### ### ### ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 270,221 0 ### ### 0.0
2001-Aug-20 Mon ### ### ### ### 181,688 0 ### ### 0.0
2001-Aug-17 Fri ### ### ### 4.057 123,245 0 23.4 23.4 ###
2001-Aug-16 Thu 4.2 4.2 ### ### ### ### 0.0
2001-Aug-15 Wed 4.2 4.2 ### ### 298,423 626,688 29.4 29.4 0.0
2001-Aug-14 Tue 4.25 4.26 4.179 4.179 20.5 20.5 0.3
2001-Aug-13 Mon ### ### 4.26 4.26 177,575 ### 22.7 22.7 0.3
2001-Aug-10 Fri ### ### ### ### 52,048 0 ### ### 0.0
2001-Aug-09 Thu 4.4 4.4 ### ### 444,482 ### 22.7 22.7 0.0
2001-Aug-08 Wed ### 4.45 ### ### ### ### 0.0
2001-Aug-07 Tue 4.45 4.45 ### ### 580,384 1,291,354 ### ### 0.0
2001-Aug-06 Mon 4.47 4.49 4.42 4.45 142,455 ### ### ### 0.3
2001-Aug-03 Fri 4.48 4.49 4.427 4.427 22.6 22.6 ###
2001-Aug-02 Thu ### 4.5 ### 4.48 84.1 84.1 ###
2001-Aug-01 Wed 4.4 4.42 ### ### ### ### 0.0
2001-Jul-31 Tue 4.46 4.48 4.4 4.43 30.0 30.0 ###
2001-Jul-30 Mon ### 4.48 ### 4.48 ### ### ###
2001-Jul-27 Fri ### 4.43 ### ### 95,344 211,186 67.7 67.7 0.0
2001-Jul-26 Thu 4.45 4.45 ### 4.4 256,559 570,843 ### ### 0.3
2001-Jul-25 Wed 4.5 4.5 ### 4.5 ### ### ###
2001-Jul-24 Tue 4.5 4.53 4.49 4.5 ### ### ###
2001-Jul-23 Mon 4.42 4.5 4.42 4.49 363,048 ### ### ### ###
2001-Jul-20 Fri 4.46 4.5 4.42 4.42 ### ### 0.3
2001-Jul-19 Thu ### ### 4.43 4.44 ### ### 0.3
2001-Jul-18 Wed ### 4.49 ### 4.42 79.4 79.4 0.3
2001-Jul-17 Tue ### 4.42 ### 4.4 82.1 82.1 0.3
2001-Jul-16 Mon 4.4 4.41 ### 4.347 228,451 ### 25.8 25.8 ###
2001-Jul-13 Fri 4.4 4.43 ### 4.4 70.8 70.8 0.3
2001-Jul-12 Thu ### 4.4 ### ### ### ### 0.0
2001-Jul-11 Wed 4.45 4.46 ### ### 530,177 ### ### ### 0.0
2001-Jul-10 Tue 4.53 4.56 4.45 4.45 92,422 ### 16.7 16.7 0.3
2001-Jul-09 Mon 4.55 ### 4.51 4.53 ### ### ###
2001-Jul-06 Fri ### 4.58 4.5 4.55 556,970 2,528,643 30.5 30.5 0.3
2001-Jul-05 Thu 4.571 4.571 4.46 4.57 414,241 ### ### ### ###
2001-Jul-04 Wed ### ### 4.55 4.585 264,340 601,373 16.5 16.5 0.3
2001-Jul-03 Tue ### 4.74 ### ### 73.2 73.2 0.0
2001-Jul-02 Mon 4.886 4.886 4.55 ### ### ### 0.0
2001-Jun-29 Fri 4.7 ### 4.7 ### 83.1 83.1 0.0
2001-Jun-28 Thu 4.58 4.75 4.58 4.7 139,774 652,045 ### ### 0.3
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### ### 4.51 4.54 ### ### 0.3
2001-Jun-25 Mon ### ### ### ### 20.9 20.9 0.0
2001-Jun-22 Fri ### 4.83 ### 4.83 658,022 1,589,123 88.4 88.4 0.3
2001-Jun-21 Thu ### ### 4.57 4.59 ### ### 0.3
2001-Jun-20 Wed 4.52 4.7 4.52 ### 502,183 ### ### ### 0.0
2001-Jun-19 Tue 4.5 ### 4.5 4.51 ### ### 0.3
2001-Jun-18 Mon 4.51 4.55 4.47 4.5 146,975 662,857 35.3 35.3 ###
2001-Jun-15 Fri 4.56 4.56 4.48 4.53 1,804,774 8,157,578 ### ### ###
2001-Jun-14 Thu ### ### 4.55 4.57 249,849 ### ### ### ###
2001-Jun-13 Wed ### ### ### ### 281,776 0 ### ### 0.0
2001-Jun-12 Tue 4.72 4.72 ### ### 240,744 568,155 32.1 32.1 0.0
2001-Jun-11 Mon 4.73 4.73 4.73 4.73 0 0.3
2001-Jun-08 Fri 4.76 4.76 4.7 4.73 504,584 2,386,682 29.8 29.8 0.3
2001-Jun-07 Thu 4.71 4.85 4.7 4.778 ### ### ###
2001-Jun-06 Wed 4.726 4.73 ### 4.7 37.0 37.0 0.3
2001-Jun-05 Tue ### 4.78 ### 4.72 367,974 879,457 32.5 32.5 0.3
2001-Jun-04 Mon ### 4.77 4.58 4.75 ### ### ###
2001-Jun-01 Fri 4.55 ### 4.53 4.57 1,113,473 ### 73.7 73.7 ###
2001-May-31 Thu ### ### 4.52 4.53 288,281 ### ### ### ###
2001-May-30 Wed 4.73 4.73 ### ### 26.0 26.0 0.0
2001-May-29 Tue 4.657 4.75 4.657 4.73 85.0 85.0 0.3
2001-May-28 Mon 4.8 4.86 ### ### 15.0 15.0 0.0
2001-May-25 Fri 4.83 4.85 4.76 4.8 ### ### 0.3
2001-May-24 Thu 4.86 4.86 4.76 4.77 ### ### ###
2001-May-23 Wed ### ### 4.88 4.88 32.9 32.9 0.3
2001-May-22 Tue ### ### 4.86 ### 230,577 ### ### ### 0.0
2001-May-21 Mon 4.85 5 4.85 ### 429,443 ### ### ### 0.0
2001-May-18 Fri ### ### 4.77 4.84 ### ### 0.3
2001-May-17 Thu 4.8 ### 4.8 4.86 ### ### 0.3
2001-May-16 Wed 4.76 4.77 4.71 4.77 407,182 1,930,042 ### ### ###
2001-May-15 Tue ### 4.77 ### 4.77 86.9 86.9 ###
2001-May-14 Mon 4.7 4.72 ### ### 80,780 190,640 ### ### 0.0
2001-May-11 Fri 4.8 4.8 ### 4.7 15.8 15.8 0.3
2001-May-10 Thu 4.85 4.85 4.71 4.8 23.3 23.3 0.3
2001-May-09 Wed 4.88 ### 4.83 4.83 161,971 391,159 25.0 25.0 0.3
2001-May-08 Tue ### ### 4.88 ### 25.4 25.4 0.0
2001-May-07 Mon 4.85 ### 4.82 ### ### ### 0.0
2001-May-04 Fri ### ### 4.81 ### 374,985 ### ### ### 0.0
2001-May-03 Thu ### ### 4.86 ### 77.1 77.1 0.0
2001-May-02 Wed 4.8 ### 4.8 4.86 78.9 78.9 0.3
2001-May-01 Tue ### ### 4.8 4.8 17.7 17.7 0.3
2001-Apr-30 Mon 4.76 ### 4.76 ### 91.6 91.6 0.0
2001-Apr-27 Fri 4.75 4.78 4.72 4.75 71.5 71.5 ###
2001-Apr-26 Thu 4.83 ### ### 4.75 170,842 0 18.2 18.2 ###
2001-Apr-25 Wed 4.8 4.8 4.8 4.8 0 0.3
2001-Apr-24 Tue ### ### ### 4.8 ### ### 0.3
2001-Apr-23 Mon 4.87 4.88 4.7 4.7 ### ### 0.3
2001-Apr-20 Fri 4.86 ### 4.82 ### ### ### 0.0
2001-Apr-19 Thu ### 5 4.85 4.89 29.1 29.1 ###
2001-Apr-18 Wed 4.75 ### 4.75 4.87 ### ### 0.3
2001-Apr-17 Tue 4.74 4.74 ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### 4.75 ### ### 82.5 82.5 0.0
2001-Apr-11 Wed 4.51 4.57 4.5 4.57 117,748 533,987 78.8 78.8 ###
2001-Apr-10 Tue 4.56 4.56 4.46 4.52 278,223 1,254,785 30.9 30.9 0.3
2001-Apr-09 Mon 4.587 4.587 4.51 4.51 93,687 ### ### ### 0.3
2001-Apr-06 Fri ### 4.71 ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 259,548 0 ### ### 0.0
2001-Apr-04 Wed 4.651 ### 4.59 ### 752,575 1,727,159 28.1 28.1 0.0
2001-Apr-03 Tue ### 4.71 ### ### 201,524 474,589 ### ### 0.0
2001-Apr-02 Mon 4.59 ### 4.55 ### ### ### 0.0
2001-Mar-30 Fri ### ### 4.54 4.59 694,748 1,577,077 37.4 37.4 0.3
2001-Mar-29 Thu ### ### 4.58 ### 238,957 ### 25.1 25.1 0.0
2001-Mar-28 Wed 4.659 4.72 4.45 ### 271,159 ### 34.9 34.9 0.0
2001-Mar-27 Tue 4.7 4.7 ### ### 294,343 ### 33.4 33.4 0.0
2001-Mar-26 Mon 4.7 4.7 ### ### 408,548 960,087 ### ### 0.0
2001-Mar-23 Fri 4.72 4.75 ### 4.73 242,978 577,072 ### ### 0.3
2001-Mar-22 Thu 4.74 4.75 ### 4.75 1,838,186 ### ### ### ###
2001-Mar-21 Wed 4.671 4.75 4.53 4.75 387,886 ### ### ### ###
2001-Mar-20 Tue 4.71 4.72 ### ### 332,254 ### 30.3 30.3 0.0
2001-Mar-19 Mon 4.52 4.71 4.5 4.71 ### ### ###
2001-Mar-16 Fri ### 4.52 ### 4.52 82.7 82.7 0.3
2001-Mar-15 Thu ### 4.41 ### 4.41 ### ### ###
2001-Mar-14 Wed 4.5 4.51 4.4 4.43 1,167,422 ### ### ### ###
2001-Mar-13 Tue 4.48 4.52 4.45 4.489 94,220 422,576 77.3 77.3 ###
2001-Mar-12 Mon 4.45 4.52 4.45 4.489 233,623 ### 81.9 81.9 ###
2001-Mar-09 Fri 4.44 4.45 ### 4.45 218,326 485,775 ### ### 0.3
2001-Mar-08 Thu 4.4 4.43 4.4 4.42 ### ### 0.3
2001-Mar-07 Wed ### 4.43 ### 4.43 795,771 ### ### ### ###
2001-Mar-06 Tue ### ### ### 4.376 ### ### 0.3
2001-Mar-05 Mon 4.257 ### 4.21 ### ### ### 0.0
2001-Mar-02 Fri 4.27 4.28 4.2 4.24 26.1 26.1 0.3
2001-Mar-01 Thu ### ### ### ### ### ### 0.0
2001-Feb-28 Wed 4.28 ### 4.24 ### 79.1 79.1 0.0
2001-Feb-27 Tue ### ### ### ### 34.1 34.1 0.0
2001-Feb-26 Mon 4.2 ### 4.2 ### 90.2 90.2 0.0
2001-Feb-23 Fri 4.26 4.28 4.2 4.2 172,386 ### ### ### ###
2001-Feb-22 Thu 4.2 4.26 4.2 4.26 ### ### 0.3
2001-Feb-21 Wed 4.2 4.23 ### 4.2 73.3 73.3 ###
2001-Feb-20 Tue 4.188 4.23 ### ### ### ### 0.0
2001-Feb-19 Mon 4.25 4.25 ### ### ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu ### ### 4.26 4.29 26.1 26.1 ###
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 927,352 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 764,179 0 ### ### 0.0
2001-Feb-09 Fri ### 4.4 ### ### 74.7 74.7 0.0
2001-Feb-08 Thu ### ### ### ### 147,058 0 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 77.3 77.3 0.0
2001-Feb-06 Tue ### ### ### ### 842,959 0 ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 1,029,725 0 ### ### 0.0
2001-Feb-02 Fri 4.43 4.43 ### ### 21.6 21.6 0.0
2001-Feb-01 Thu ### 4.453 ### 4.453 471,285 ### 84.3 84.3 0.3
2001-Jan-31 Wed 4.4 4.4 4.28 ### 780,029 3,385,325 18.7 18.7 0.0
2001-Jan-30 Tue ### ### 4.22 4.22 69,448 ### ### ### ###
2001-Jan-29 Mon 4.4 4.4 ### ### 103,853 228,476 30.2 30.2 0.0
2001-Jan-25 Thu 4.26 ### 4.26 ### 82.3 82.3 0.0
2001-Jan-24 Wed 4.2 ### 4.2 4.28 129,986 272,970 ### ### 0.3
2001-Jan-23 Tue ### ### ### 4.23 293,029 0 11.9 11.9 0.3
2001-Jan-22 Mon ### 4.4 ### ### ### ### 0.0
2001-Jan-19 Fri ### 4.43 ### ### 187,427 415,150 25.5 25.5 0.0
2001-Jan-18 Thu 4.347 4.45 4.347 ### 415,224 ### ### ### 0.0
2001-Jan-17 Wed 4.41 4.45 ### ### 1,225,152 ### 18.8 18.8 0.0
2001-Jan-16 Tue 4.341 4.41 4.29 ### 83.2 83.2 0.0
2001-Jan-15 Mon 4.28 ### 4.28 ### ### ### 0.0
2001-Jan-12 Fri ### ### 4.21 4.24 325,127 ### ### ### 0.3
2001-Jan-11 Thu 4.23 ### 4.23 ### ### ### 0.0
2001-Jan-10 Wed ### 4.25 ### 4.21 73.1 73.1 ###
2001-Jan-09 Tue 4.2 4.21 ### ### 91,872 ### 18.9 18.9 0.0
2001-Jan-08 Mon 4.2 4.2 ### 4.2 82,678 173,623 73.7 73.7 ###
2001-Jan-05 Fri ### 4.2 ### 4.2 ### ### ###
2001-Jan-04 Thu ### ### ### 4.028 190,425 0 ### ### 0.3
2001-Jan-03 Wed ### ### ### ### 57,920 0 ### ### 0.0
2001-Jan-02 Tue ### ### 4 ### 66,242 132,484 ### ### 0.0
2001-Jan-01 Mon 4 ### ### ### 411,358 0 85.8 85.8 0.0
2000-Dec-29 Fri 4 ### ### ### 411,358 0 85.8 85.8 0.0
2000-Dec-28 Thu ### ### 3.85 3.959 18.1 18.1 0.3
2000-Dec-27 Wed ### ### 3.89 ### 51,573 ### 72.3 72.3 0.0
2000-Dec-26 Tue ### 4 3.87 4 82,729 ### 82.8 82.8 0.3
2000-Dec-25 Mon ### 4 3.87 4 82,729 ### 82.8 82.8 0.3
2000-Dec-22 Fri ### 4 3.87 4 82,729 ### 82.8 82.8 0.3
2000-Dec-21 Thu ### ### 3.85 3.89 77.9 77.9 0.3
2000-Dec-20 Wed ### ### 3.84 3.88 30.2 30.2 0.3
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### ### ### ### 17.8 17.8 0.0
2000-Dec-15 Fri 4.2 4.2 ### ### 97,351 ### ### ### 0.0
2000-Dec-14 Thu ### 4.23 ### ### ### ### 0.0
2000-Dec-13 Wed ### ### ### ### 266,652 0 ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 76.4 76.4 0.0
2000-Dec-11 Mon 4.073 ### ### ### 74.1 74.1 0.0
2000-Dec-08 Fri ### ### ### ### 92,229 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed 4.159 ### 3.983 3.983 523,959 ### ### ### 0.3
2000-Dec-05 Tue ### ### ### ### 620,659 0 ### ### 0.0
2000-Dec-04 Mon ### ### 4 4 ### ### 0.3
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 282,849 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue 4 ### ### 4 76.2 76.2 0.3
2000-Nov-27 Mon ### ### 4 ### 99,554 ### 32.1 32.1 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-23 Thu 3.88 ### 3.88 ### ### ### 0.0
2000-Nov-22 Wed 3.87 ### 3.87 ### ### ### 0.0
2000-Nov-21 Tue ### ### 3.87 ### ### ### 0.0
2000-Nov-20 Mon ### ### 3.85 ### 75.4 75.4 0.0
2000-Nov-17 Fri ### ### 3.88 ### 30.3 30.3 0.0
2000-Nov-16 Thu ### ### 3.81 ### 523,376 ### 72.7 72.7 0.0
2000-Nov-15 Wed ### ### 3.89 ### 338,578 ### 72.3 72.3 0.0
2000-Nov-13 Mon ### 4 ### 4 81.2 81.2 0.3
2000-Nov-10 Fri ### 4 ### ### 27.0 27.0 0.0
2000-Nov-09 Thu 3.974 4 ### ### 297,643 595,286 ### ### 0.0
2000-Nov-08 Wed 4 4 ### ### 230,145 ### 26.0 26.0 0.0
2000-Nov-07 Tue 4 4 ### ### ### ### 0.0
2000-Nov-06 Mon ### 4 ### 4 ### ### 0.3
2000-Nov-03 Fri 3.941 ### ### ### 856,029 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 689,720 0 ### ### 0.0
2000-Nov-01 Wed ### ### ### ### 20.7 20.7 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### 4 ### 669,624 1,339,248 10.1 10.1 0.0
2000-Oct-27 Fri ### 4.21 ### ### 76.2 76.2 0.0
2000-Oct-26 Thu ### 4.2 ### ### 218,522 ### 32.3 32.3 0.0
2000-Oct-25 Wed 4.154 4.154 ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 170,723 0 ### ### 0.0
2000-Oct-23 Mon ### ### ### ### 87,674 0 ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 24.6 24.6 0.0
2000-Oct-19 Thu ### ### ### ### 304,175 0 77.3 77.3 0.0
2000-Oct-18 Wed ### ### 4 ### 292,442 584,884 ### ### 0.0
2000-Oct-17 Tue ### ### 4 4 ### ### 0.3
2000-Oct-16 Mon ### ### ### ### 159,342 0 ### ### 0.0
2000-Oct-13 Fri 4.083 4.083 ### 4 511,978 ### ### ### 0.3
2000-Oct-12 Thu ### ### ### ### 2,261,541 0 79.0 79.0 0.0
2000-Oct-11 Wed ### ### ### ### 71.8 71.8 0.0
2000-Oct-10 Tue ### ### ### ### 300,389 0 32.3 32.3 0.0
2000-Oct-09 Mon 4.143 4.143 ### ### 67,523 139,873 ### ### 0.0
2000-Oct-06 Fri ### ### ### ### 316,378 0 63.8 63.8 0.0
2000-Oct-05 Thu 4.057 ### 4.057 ### 193,670 392,859 ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### 4.25 ### 4.2 ### ### ###
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri 4.25 4.25 ### 4.189 18.0 18.0 ###
2000-Sep-28 Thu 4.228 4.25 ### 4.25 67.8 67.8 ###
2000-Sep-27 Wed ### 4.22 ### 4.22 ### ### ###
2000-Sep-26 Tue ### ### ### 4.156 ### ### ###
2000-Sep-25 Mon ### ### ### ### 24,740 0 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### ### ### 0.0
2000-Sep-21 Thu 4.25 4.25 ### 4.2 620,788 1,319,174 ### ### ###
2000-Sep-20 Wed 4.054 4.25 4 4.25 505,643 2,085,777 92.2 92.2 ###
2000-Sep-19 Tue 4.184 4.184 ### ### 328,252 ### 28.5 28.5 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri 4.2 4.25 ### ### ### ### 0.0
2000-Sep-14 Thu ### 4.28 4.2 4.2 132,275 560,846 ### ### ###
2000-Sep-13 Wed 4.285 4.285 4.2 4.2 22.7 22.7 ###
2000-Sep-12 Tue ### 4.27 ### 4.27 89.3 89.3 ###
2000-Sep-11 Mon 4.25 4.26 ### ### 2,378,289 5,065,755 ### ### 0.0
2000-Sep-08 Fri 4.275 ### 4.275 ### 72.8 72.8 0.0
2000-Sep-07 Thu 4.4 4.45 4.22 ### 113,053 490,084 21.2 21.2 0.0
2000-Sep-06 Wed 4.5 4.5 4.4 4.4 23.1 23.1 0.3
2000-Sep-05 Tue 4.5 4.55 4.49 4.5 221,476 1,001,071 73.3 73.3 ###
2000-Sep-04 Mon 4.45 4.45 4.4 4.45 56,776 ### ### ### 0.3
2000-Sep-01 Fri 4.48 4.5 4.41 4.42 25.4 25.4 0.3
2000-Aug-31 Thu ### ### 4.46 4.47 14.3 14.3 ###
2000-Aug-30 Wed 4.5 ### 4.5 4.641 ### ### ###
2000-Aug-29 Tue ### 4.58 ### 4.48 602,074 1,378,749 ### ### ###
2000-Aug-28 Mon 4.43 4.43 ### ### 25.0 25.0 0.0
2000-Aug-25 Fri ### ### 4.46 4.46 ### ### 0.3
2000-Aug-24 Thu 4.7 4.71 ### ### ### ### 0.0
2000-Aug-23 Wed 4.8 4.82 ### ### 740,241 1,783,980 ### ### 0.0
2000-Aug-22 Tue ### 4.79 ### 4.77 348,588 ### 83.8 83.8 ###
2000-Aug-21 Mon 4.7 4.7 ### ### 95,773 ### 36.5 36.5 0.0
2000-Aug-18 Fri ### 4.7 ### ### 167,023 ### 70.2 70.2 0.0
2000-Aug-17 Thu 4.72 4.72 ### 4.7 ### ### 0.3
2000-Aug-16 Wed 4.72 4.72 4.7 4.72 ### ### 0.3
2000-Aug-15 Tue ### 4.75 ### 4.72 ### ### 0.3
2000-Aug-14 Mon 4.75 4.75 ### ### 51,280 ### ### ### 0.0
2000-Aug-11 Fri 4.74 4.75 4.74 4.75 66.8 66.8 ###
2000-Aug-10 Thu 4.77 4.8 4.75 4.772 ### ### ###
2000-Aug-09 Wed 4.85 4.87 4.79 4.79 377,570 ### 30.4 30.4 0.3
2000-Aug-08 Tue 4.81 4.87 4.81 4.85 1,437,185 6,955,975 ### ### ###
2000-Aug-07 Mon ### 4.86 ### 4.8 259,183 ### 86.2 86.2 0.3
2000-Aug-04 Fri ### ### ### ### 69,054 0 ### ### 0.0
2000-Aug-03 Thu 4.8 4.87 4.8 4.87 899,757 4,350,325 77.2 77.2 0.3
2000-Aug-02 Wed 4.79 4.84 4.75 4.8 586,089 ### 72.7 72.7 0.3
2000-Aug-01 Tue 4.75 4.82 4.7 4.79 448,725 ### ### ### 0.3
2000-Jul-31 Mon ### 4.79 ### 4.73 169,128 ### 75.5 75.5 0.3
2000-Jul-28 Fri ### 4.73 ### 4.71 161,826 ### ### ### ###
2000-Jul-27 Thu 4.57 4.78 4.54 4.73 ### ### 0.3
2000-Jul-26 Wed 4.7 4.75 4.57 4.57 93,752 436,884 16.0 16.0 ###
2000-Jul-25 Tue 4.56 ### 4.56 ### ### ### 0.0
2000-Jul-24 Mon 4.5 ### 4.49 4.56 ### ### 0.3
2000-Jul-21 Fri 4.48 4.56 4.47 4.52 2,706,484 12,219,775 69.9 69.9 0.3
2000-Jul-20 Thu 4.51 4.51 4.48 4.5 ### ### ###
2000-Jul-19 Wed 4.47 4.5 4.47 4.5 70.0 70.0 ###
2000-Jul-18 Tue 4.45 4.5 4.45 4.47 ### ### ###
2000-Jul-17 Mon ### ### 4.42 4.45 ### ### 0.3
2000-Jul-14 Fri 4.57 ### 4.57 ### ### ### 0.0
2000-Jul-13 Thu ### ### 4.5 4.57 35.3 35.3 ###
2000-Jul-12 Wed 4.55 ### 4.55 ### ### ### 0.0
2000-Jul-11 Tue 4.48 4.55 4.43 4.55 668,543 3,001,758 80.4 80.4 0.3
2000-Jul-10 Mon 4.51 ### 4.49 4.51 234,659 ### 67.6 67.6 0.3
2000-Jul-07 Fri 4.45 4.52 4.42 4.52 77.2 77.2 0.3
2000-Jul-06 Thu 4.45 4.58 4.45 4.45 554,679 2,504,375 ### ### 0.3
2000-Jul-05 Wed 4.52 4.56 4.4 4.4 ### ### 0.3
2000-Jul-04 Tue ### ### 4.53 4.55 24.8 24.8 0.3
2000-Jul-03 Mon 4.74 4.74 4.45 ### 547,350 2,515,073 9.8 9.8 0.0
2000-Jun-30 Fri 4.627 5 4.55 4.781 ### ### ###
2000-Jun-29 Thu 4.54 ### 4.54 ### ### ### 0.0
2000-Jun-28 Wed ### ### 4.5 4.54 21.4 21.4 0.3
2000-Jun-27 Tue 4.46 ### 4.41 ### 185,858 ### 82.3 82.3 0.0
2000-Jun-26 Mon 4.52 4.55 ### ### 1,247,371 ### ### ### 0.0
2000-Jun-23 Fri 4.4 ### 4.4 4.52 877,480 1,930,456 81.0 81.0 0.3
2000-Jun-22 Thu ### 4.41 4.25 ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 94.7 94.7 0.0
2000-Jun-20 Tue ### ### 4 ### 607,026 1,214,052 ### ### 0.0
2000-Jun-19 Mon ### ### ### 4 88,124 0 ### ### 0.3
2000-Jun-16 Fri ### ### ### ### 31.4 31.4 0.0
2000-Jun-15 Thu ### ### ### ### 2,736,888 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### ### ### 0.0
2000-Jun-13 Tue ### ### 4 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 651,829 0 ### ### 0.0
2000-Jun-07 Wed ### ### ### ### 834,676 0 84.2 84.2 0.0
2000-Jun-06 Tue ### ### ### ### 817,153 0 87.8 87.8 0.0
2000-Jun-05 Mon 3.972 ### 3.89 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 535,350 0 ### ### 0.0
2000-Jun-01 Thu ### ### 3.8 ### 29.8 29.8 0.0
2000-May-31 Wed ### ### ### ### 1,293,475 0 71.4 71.4 0.0
2000-May-30 Tue ### ### ### ### 330,382 0 ### ### 0.0
2000-May-29 Mon 3.82 3.85 3.8 3.85 238,081 910,659 ### ### 0.3
2000-May-26 Fri 3.85 3.85 3.81 3.82 32.1 32.1 0.3
2000-May-25 Thu 3.81 3.87 3.8 3.85 81.9 81.9 0.3
2000-May-24 Wed 3.85 3.85 3.8 3.81 ### ### 0.3
2000-May-23 Tue 3.85 3.88 3.81 3.88 1,584,723 6,093,259 ### ### 0.3
2000-May-22 Mon ### ### 3.84 3.85 456,844 877,140 32.0 32.0 0.3
2000-May-19 Fri ### ### ### ### 34.3 34.3 0.0
2000-May-18 Thu ### ### ### ### 117,826 0 75.4 75.4 0.0
2000-May-17 Wed ### ### ### ### 161,326 0 ### ### 0.0
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon ### ### 3.85 ### ### ### 0.0
2000-May-12 Fri ### ### ### ### 223,358 0 26.1 26.1 0.0
2000-May-11 Thu ### ### ### ### 183,329 0 ### ### 0.0
2000-May-10 Wed 3.952 ### ### ### 48.7 48.7 0.0
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### 4 4 864,177 1,728,354 ### ### 0.3
2000-May-05 Fri ### ### 3.85 ### 395,648 761,622 81.6 81.6 0.0
2000-May-04 Thu 3.8 ### 3.8 ### 198,989 378,079 ### ### 0.0
2000-May-03 Wed 3.85 3.85 3.76 3.8 685,480 2,608,251 31.9 31.9 ###
2000-May-02 Tue 3.76 3.85 3.76 3.82 79.9 79.9 0.3
2000-May-01 Mon 3.75 3.75 3.71 3.71 46.0 46.0 ###
2000-Apr-28 Fri 3.75 3.85 3.75 3.75 770,456 ### 62.4 62.4 0.3
2000-Apr-27 Thu 3.8 3.8 ### 3.75 103,684 ### 34.7 34.7 0.3
2000-Apr-26 Wed 3.8 ### 3.75 ### ### ### 0.0
2000-Apr-25 Tue 3.77 3.77 3.77 3.77 0 ###
2000-Apr-24 Mon 3.77 3.77 3.77 3.77 0 ###
2000-Apr-21 Fri 3.77 3.77 3.77 3.77 0 ###
2000-Apr-20 Thu ### 3.78 ### 3.77 ### ### ###
2000-Apr-19 Wed 3.627 3.684 3.4 3.684 85.4 85.4 ###
2000-Apr-18 Tue 3.5 ### 3.5 ### 84.1 84.1 0.0
2000-Apr-17 Mon ### 3.56 3.5 3.5 109,247 385,641 ### ### 0.3
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu ### ### 3.59 ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 182,722 0 30.3 30.3 0.0
2000-Apr-11 Tue 3.7 3.72 ### ### 44.8 44.8 0.0
2000-Apr-07 Fri ### ### 3.57 ### ### ### 0.0
2000-Apr-06 Thu 3.688 3.688 3.55 3.558 9.4 9.4 0.3
2000-Apr-05 Wed 3.75 3.8 3.75 3.75 83,623 315,676 77.6 77.6 0.3
2000-Apr-04 Tue ### 3.7 ### 3.7 535,246 ### ### ### 0.3
2000-Apr-03 Mon ### ### 3.58 3.629 387,875 ### 76.9 76.9 ###
2000-Mar-31 Fri ### ### 3.55 ### 321,559 ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### 3.551 3.551 ### ### ###
2000-Mar-29 Wed ### ### 3.55 3.55 7.2 7.2 ###
2000-Mar-28 Tue 3.8 3.86 3.75 3.75 334,526 1,272,871 ### ### 0.3
2000-Mar-24 Fri 3.75 3.8 3.7 3.7 28.9 28.9 0.3
2000-Mar-23 Thu 3.78 3.8 3.75 3.75 35.0 35.0 0.3
2000-Mar-22 Wed 3.7 3.79 ### 3.78 ### ### 0.3
2000-Mar-21 Tue 3.8 3.8 3.7 3.7 833,842 ### 24.5 24.5 0.3
2000-Mar-20 Mon ### 3.8 3.7 3.723 ### ### 0.3
2000-Mar-17 Fri ### 3.87 3.7 3.7 28.0 28.0 0.3
2000-Mar-16 Thu 3.77 3.8 3.77 3.78 65.4 65.4 0.3
2000-Mar-15 Wed 3.8 3.83 3.8 ### 69.9 69.9 0.0
2000-Mar-14 Tue 3.747 3.83 3.72 3.83 84.5 84.5 ###
2000-Mar-13 Mon 3.8 3.8 3.75 3.8 67.4 67.4 ###
2000-Mar-10 Fri 3.76 3.81 3.76 3.8 221,850 ### ### ### ###
2000-Mar-09 Thu ### 3.72 ### ### 281,086 ### ### ### 0.0
2000-Mar-08 Wed 3.75 3.75 ### ### 91,841 ### 12.2 12.2 0.0
2000-Mar-07 Tue 3.72 3.73 ### 3.725 ### ### ###
2000-Mar-06 Mon 3.789 3.79 3.72 3.72 128,520 ### 28.2 28.2 0.3
2000-Mar-03 Fri 3.7 3.78 3.7 3.744 592,528 2,216,054 78.3 78.3 0.3
2000-Mar-02 Thu 3.642 3.78 ### ### 78.9 78.9 0.0
2000-Mar-01 Wed ### 3.71 ### ### 112,343 ### 26.6 26.6 0.0
2000-Feb-29 Tue 3.78 3.82 3.7 3.7 524,584 ### 27.8 27.8 0.3
2000-Feb-28 Mon ### ### 3.8 3.81 89,040 169,176 ### ### 0.3
2000-Feb-25 Fri 3.72 3.85 3.72 3.85 ### ### 0.3
2000-Feb-24 Thu ### ### 3.75 3.75 ### ### 0.3
2000-Feb-23 Wed ### ### ### ### 195,176 0 ### ### 0.0
2000-Feb-22 Tue 3.85 ### 3.85 3.887 732,143 1,409,375 76.6 76.6 0.3
2000-Feb-21 Mon 3.85 ### 3.85 3.85 65.0 65.0 0.3
2000-Feb-18 Fri ### ### ### ### 111,524 0 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 395,459 0 38.2 38.2 0.0
2000-Feb-16 Wed 3.88 ### 3.87 ### 168,785 ### ### ### 0.0
2000-Feb-15 Tue 3.87 ### 3.83 3.88 ### ### 0.3
2000-Feb-14 Mon ### ### ### ### 320,872 0 68.2 68.2 0.0
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu 3.87 ### 3.87 3.959 85.3 85.3 0.3
2000-Feb-09 Wed 3.85 ### 3.85 ### 80.9 80.9 0.0
2000-Feb-08 Tue 3.846 3.89 3.81 3.85 299,723 ### 74.3 74.3 0.3
2000-Feb-07 Mon 3.8 3.84 3.8 3.82 1,744,880 6,665,441 68.0 68.0 0.3
2000-Feb-04 Fri ### 3.85 3.75 3.8 31.6 31.6 ###
2000-Feb-03 Thu ### ### 3.76 3.84 ### ### 0.3
2000-Feb-02 Wed 3.875 4 3.85 3.88 67,449 ### 71.9 71.9 0.3
2000-Feb-01 Tue 3.8 3.83 3.75 3.76 ### ### 0.3
2000-Jan-31 Mon 3.84 3.84 3.75 3.75 17.2 17.2 0.3
2000-Jan-28 Fri 3.85 ### 3.85 3.85 ### ### 0.3
2000-Jan-27 Thu 3.84 3.86 3.8 3.82 474,754 ### ### ### 0.3
2000-Jan-25 Tue 3.85 3.88 3.82 3.85 66.6 66.6 0.3
2000-Jan-24 Mon ### ### 3.87 3.87 2.9 2.9 ###
2000-Jan-21 Fri 4 ### 4 ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### 131,682 0 ### ### 0.0
2000-Jan-19 Wed ### 4.2 ### ### 26.3 26.3 0.0
2000-Jan-18 Tue ### ### ### ### 414,870 0 ### ### 0.0
2000-Jan-17 Mon 4.142 4.142 ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 73.9 73.9 0.0
2000-Jan-12 Wed ### ### ### ### 1,091,876 0 69.1 69.1 0.0
2000-Jan-11 Tue ### ### 4 4 40.0 40.0 0.3
2000-Jan-10 Mon ### ### ### ### ### ### 0.0
2000-Jan-07 Fri ### ### 3.84 ### 311,853 598,757 ### ### 0.0
2000-Jan-06 Thu ### 4 3.83 3.84 ### ### 0.3
2000-Jan-05 Wed 3.85 ### 3.82 ### 291,950 557,624 84.4 84.4 0.0
2000-Jan-04 Tue ### ### 3.82 ### 4.7 4.7 0.0
1999-Dec-31 Fri ### ### ### ### 20.6 20.6 0.0
1999-Dec-30 Thu ### ### ### ### 20.6 20.6 0.0
1999-Dec-29 Wed ### ### 4 ### 81.9 81.9 0.0
1999-Dec-28 Tue ### ### ### 4 59,586 0 73.0 73.0 0.3
1999-Dec-27 Mon ### ### ### 4 59,586 0 73.0 73.0 0.3
1999-Dec-24 Fri ### ### ### 4 59,586 0 73.0 73.0 0.3
1999-Dec-23 Thu 4 ### ### 3.984 177,220 0 36.9 36.9 0.3
1999-Dec-22 Wed ### ### ### ### 72,445 0 13.0 13.0 0.0
1999-Dec-21 Tue ### ### ### ### 120,187 0 ### ### 0.0
1999-Dec-20 Mon ### ### 3.89 ### 952,872 ### ### ### 0.0
1999-Dec-17 Fri 3.842 ### 3.82 3.871 ### ### ###
1999-Dec-16 Thu 3.822 3.822 3.73 3.77 ### ### ###
1999-Dec-15 Wed 3.75 3.8 3.71 3.72 303,223 ### 28.9 28.9 0.3
1999-Dec-14 Tue 3.782 3.782 3.72 3.72 436,151 ### 23.6 23.6 0.3
1999-Dec-13 Mon 3.8 3.8 3.75 3.78 35.5 35.5 0.3
1999-Dec-10 Fri 3.757 3.8 3.74 3.75 198,741 749,253 ### ### 0.3
1999-Dec-09 Thu 3.84 3.85 3.77 3.77 136,188 518,876 ### ### ###
1999-Dec-08 Wed 3.86 3.89 3.84 3.84 ### ### 0.3
1999-Dec-07 Tue ### ### 3.84 3.86 ### ### 0.3
1999-Dec-06 Mon ### ### 3.88 3.88 ### ### 0.3
1999-Dec-03 Fri 3.85 3.89 3.83 3.89 ### ### 0.3
1999-Dec-02 Thu 3.84 3.85 3.79 3.85 52,350 199,977 69.0 69.0 0.3
1999-Dec-01 Wed 3.77 3.85 3.74 3.84 77.1 77.1 0.3
1999-Nov-30 Tue 3.77 3.82 3.74 3.741 37.7 37.7 0.3
1999-Nov-29 Mon 3.83 3.83 3.77 3.77 132,857 504,856 ### ### ###
1999-Nov-26 Fri ### 3.82 ### 3.82 183,971 351,384 ### ### 0.3
1999-Nov-25 Thu ### 3.75 ### 3.71 686,189 ### ### ### ###
1999-Nov-24 Wed ### 3.744 ### 3.744 271,243 ### 81.8 81.8 0.3
1999-Nov-23 Tue 3.78 3.78 ### ### 167,881 ### ### ### 0.0
1999-Nov-22 Mon 3.8 3.84 3.78 3.78 33.3 33.3 0.3
1999-Nov-19 Fri ### 3.82 3.78 3.78 320,141 ### ### ### 0.3
1999-Nov-18 Thu 3.78 3.85 3.75 3.78 66.3 66.3 0.3
1999-Nov-17 Wed 3.78 3.83 3.76 3.78 ### ### 0.3
1999-Nov-16 Tue 3.85 3.85 3.8 3.8 ### ### ###
1999-Nov-15 Mon 3.855 3.855 3.8 3.85 159,757 ### 39.0 39.0 0.3
1999-Nov-12 Fri 3.76 3.84 3.76 3.823 ### ### ###
1999-Nov-11 Thu 3.7 3.8 3.7 3.75 315,324 ### 68.2 68.2 0.3
1999-Nov-10 Wed 3.85 3.85 3.7 3.7 ### ### 0.3
1999-Nov-09 Tue 3.87 ### 3.83 3.85 113,374 ### ### ### 0.3
1999-Nov-08 Mon 3.88 ### 3.85 3.87 91,229 ### 36.9 36.9 ###
1999-Nov-05 Fri 3.85 3.88 3.82 3.88 87,787 337,979 ### ### 0.3
1999-Nov-04 Thu 3.75 3.85 3.75 3.82 195,455 742,729 84.8 84.8 0.3
1999-Nov-03 Wed 3.71 3.8 ### 3.8 274,885 522,281 ### ### ###
1999-Nov-02 Tue 3.7 3.7 ### ### ### ### 0.0
1999-Nov-01 Mon 3.7 3.72 ### 3.7 138,770 ### ### ### 0.3
1999-Oct-29 Fri 3.77 3.8 3.7 3.7 157,571 ### ### ### 0.3
1999-Oct-28 Thu ### 3.72 ### 3.7 27,973 52,029 75.8 75.8 0.3
1999-Oct-27 Wed 3.55 ### 3.55 ### 683,145 1,212,582 80.8 80.8 0.0
1999-Oct-26 Tue ### ### 3.53 3.55 213,788 ### 9.6 9.6 ###
1999-Oct-25 Mon 3.7 3.7 ### ### 84,856 156,983 32.7 32.7 0.0
1999-Oct-22 Fri 3.751 3.82 3.73 3.76 209,726 ### ### ### 0.3
1999-Oct-21 Thu ### 3.8 3.7 3.75 ### ### 0.3
1999-Oct-20 Wed ### 3.75 ### 3.7 341,273 639,886 84.7 84.7 0.3
1999-Oct-19 Tue ### ### 3.48 3.5 13.1 13.1 0.3
1999-Oct-18 Mon ### ### 3.59 3.59 153,929 ### ### ### ###
1999-Oct-15 Fri ### 3.7 ### ### ### ### 0.0
1999-Oct-14 Thu ### ### 3.58 ### 405,546 725,927 19.0 19.0 0.0
1999-Oct-13 Wed 3.75 3.75 ### 3.7 ### ### 0.3
1999-Oct-12 Tue 3.8 3.82 3.73 3.75 17.2 17.2 0.3
1999-Oct-11 Mon 3.7 3.85 3.7 3.8 131,879 497,843 ### ### ###
1999-Oct-08 Fri 3.8 3.8 3.77 ### 35.3 35.3 0.0
1999-Oct-07 Thu 3.8 3.84 3.8 3.823 306,551 1,171,024 74.3 74.3 ###
1999-Oct-06 Wed 3.886 3.886 3.78 3.8 674,886 ### 17.4 17.4 ###
1999-Oct-05 Tue 3.89 3.89 3.83 3.83 236,471 912,778 ### ### ###
1999-Oct-04 Mon ### ### 3.88 ### ### ### 0.0
1999-Oct-01 Fri ### ### 3.86 ### 64.2 64.2 0.0
1999-Sep-30 Thu 3.773 ### 3.773 ### 93.0 93.0 0.0
1999-Sep-29 Wed 3.84 ### 3.77 3.8 ### ### ###
1999-Sep-28 Tue ### 4 3.83 3.86 731,983 ### ### ### 0.3
1999-Sep-27 Mon 4 4 ### ### 29.9 29.9 0.0
1999-Sep-24 Fri ### 4 ### ### 76.5 76.5 0.0
1999-Sep-23 Thu ### ### ### ### 91.9 91.9 0.0
1999-Sep-22 Wed 3.89 ### 3.86 ### 75.9 75.9 0.0
1999-Sep-21 Tue ### ### 3.86 ### 227,884 ### 20.3 20.3 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu 4.088 ### ### ### 2,876,343 0 ### ### 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### 4.22 ### ### 400,229 844,483 21.4 21.4 0.0
1999-Sep-13 Mon ### 4.22 ### 4.22 ### ### ###
1999-Sep-10 Fri ### ### ### ### 625,326 0 ### ### 0.0
1999-Sep-09 Thu 4 ### 4 ### 72.1 72.1 0.0
1999-Sep-08 Wed ### 4 ### 4 220,941 441,882 80.6 80.6 0.3
1999-Sep-07 Tue ### ### ### ### 91,787 0 ### ### 0.0
1999-Sep-06 Mon ### ### ### ### 170,621 0 75.3 75.3 0.0
1999-Sep-03 Fri 3.89 ### 3.87 3.88 35.2 35.2 0.3
1999-Sep-02 Thu 3.85 ### 3.82 ### 111,176 212,346 80.6 80.6 0.0
1999-Sep-01 Wed 3.75 3.85 3.75 3.826 101,855 387,049 81.7 81.7 ###
1999-Aug-31 Tue 3.774 3.774 3.71 3.74 27.4 27.4 0.3
1999-Aug-30 Mon 3.82 3.82 3.75 3.8 150,478 569,559 ### ### ###
1999-Aug-27 Fri 3.842 3.842 3.8 3.84 ### ### 0.3
1999-Aug-26 Thu ### ### 3.86 3.86 ### ### 0.3
1999-Aug-25 Wed 3.89 ### 3.87 3.88 227,750 ### 33.1 33.1 0.3
1999-Aug-24 Tue 3.822 ### 3.82 3.89 ### ### 0.3
1999-Aug-23 Mon 3.7 3.82 3.7 3.8 87.1 87.1 ###
1999-Aug-20 Fri ### ### ### ### 254,778 0 27.0 27.0 0.0
1999-Aug-19 Thu ### 3.72 ### ### 181,982 338,486 ### ### 0.0
1999-Aug-18 Wed 3.684 3.7 ### ### 28.1 28.1 0.0
1999-Aug-17 Tue 3.75 3.75 ### ### 132,843 249,080 ### ### 0.0
1999-Aug-16 Mon ### 3.8 ### 3.73 396,957 ### 92.3 92.3 ###
1999-Aug-13 Fri 3.56 ### 3.55 3.58 379,554 ### 74.2 74.2 0.3
1999-Aug-12 Thu 3.54 3.58 3.52 3.56 282,378 1,002,441 71.6 71.6 0.3
1999-Aug-11 Wed 3.55 3.55 3.52 3.54 ### ### 0.3
1999-Aug-10 Tue 3.58 3.58 3.57 3.57 42.7 42.7 0.3
1999-Aug-09 Mon 3.572 3.58 3.54 3.58 ### ### 0.3
1999-Aug-06 Fri ### ### 3.52 3.52 ### ### ###
1999-Aug-05 Thu ### ### 3.56 3.582 231,550 412,159 25.5 25.5 0.3
1999-Aug-04 Wed ### ### 3.54 ### ### ### 0.0
1999-Aug-03 Tue 3.46 3.59 3.46 3.56 90.4 90.4 0.3
1999-Aug-02 Mon 3.55 3.55 3.45 3.45 92,686 ### ### ### ###
1999-Jul-30 Fri ### ### 3.5 3.548 ### ### ###
1999-Jul-29 Thu ### ### 3.56 ### 300,745 535,326 ### ### 0.0
1999-Jul-28 Wed 3.624 3.624 3.55 3.58 704,188 2,525,922 21.0 21.0 0.3
1999-Jul-27 Tue ### 3.58 3.52 3.58 ### ### 0.3
1999-Jul-26 Mon 3.56 ### 3.52 ### 412,174 725,426 ### ### 0.0
1999-Jul-23 Fri 3.5 3.59 3.5 3.55 1,992,321 7,062,777 81.6 81.6 ###
1999-Jul-22 Thu 3.5 3.54 3.5 3.52 ### ### ###
1999-Jul-21 Wed ### 3.57 ### 3.5 94.5 94.5 0.3
1999-Jul-20 Tue ### ### ### ### 725,688 0 ### ### 0.0
1999-Jul-19 Mon 3.26 3.28 3.25 3.28 ### ### 0.2
1999-Jul-16 Fri 3.23 3.28 3.23 3.27 1,037,344 3,376,554 81.0 81.0 ###
1999-Jul-15 Thu 3.25 3.29 3.22 3.23 749,443 ### 24.1 24.1 ###
1999-Jul-14 Wed 3.23 3.23 3.2 3.2 25.2 25.2 0.2
1999-Jul-13 Tue ### ### 3.23 3.23 589,645 952,276 ### ### ###
1999-Jul-12 Mon ### ### ### ### 808,750 0 ### ### 0.0
1999-Jul-09 Fri ### ### 3.28 ### 386,459 ### 75.8 75.8 0.0
1999-Jul-08 Thu ### ### 3.25 3.29 8.4 8.4 ###
1999-Jul-07 Wed 3.4 3.42 ### ### ### ### 0.0
1999-Jul-06 Tue 3.49 3.49 ### 3.44 206,058 359,571 ### ### 0.2
1999-Jul-05 Mon ### 3.4 ### ### ### ### 0.0
1999-Jul-02 Fri 3.29 ### 3.29 ### ### ### 0.0
1999-Jul-01 Thu 3.288 ### 3.26 3.26 ### ### 0.2
1999-Jun-30 Wed 3.25 ### 3.2 ### 852,380 ### 70.6 70.6 0.0
1999-Jun-29 Tue ### ### ### 3.2 ### ### 0.2
1999-Jun-28 Mon 3.25 ### 3.25 3.25 96,385 156,625 ### ### 0.2
1999-Jun-25 Fri 3.257 3.26 ### 3.2 ### ### 0.2
1999-Jun-24 Thu 3.4 3.4 ### ### ### ### 0.0
1999-Jun-23 Wed 3.45 3.45 3.41 3.43 162,148 ### 28.4 28.4 0.2
1999-Jun-22 Tue 3.5 3.5 3.43 3.45 261,253 905,241 21.3 21.3 ###
1999-Jun-21 Mon 3.51 3.54 3.5 3.52 90,981 320,253 78.7 78.7 ###
1999-Jun-18 Fri 3.48 3.55 3.48 3.54 ### ### 0.3
1999-Jun-17 Thu 3.451 3.53 3.43 3.48 2,570,049 8,943,770 ### ### 0.2
1999-Jun-16 Wed 3.5 3.5 3.43 3.5 ### ### 0.3
1999-Jun-15 Tue ### ### 3.4 3.55 191,976 326,359 24.8 24.8 ###
1999-Jun-11 Fri ### ### 3.4 ### 1,350,985 2,296,674 93.9 93.9 0.0
1999-Jun-10 Thu ### 3.43 3.28 ### 91.0 91.0 0.0
1999-Jun-09 Wed 3.2 3.355 3.2 3.355 ### ### ###
1999-Jun-08 Tue ### 3.21 ### 3.2 71.6 71.6 0.2
1999-Jun-07 Mon 3.21 3.22 ### 3.2 168,052 ### 31.2 31.2 0.2
1999-Jun-04 Fri ### 3.25 ### 3.2 ### ### 0.2
1999-Jun-03 Thu ### ### ### ### 75.6 75.6 0.0
1999-Jun-02 Wed ### ### ### ### 749,283 0 ### ### 0.0
1999-Jun-01 Tue ### 3.2 ### ### 12.0 12.0 0.0
1999-May-31 Mon ### ### ### ### 156,053 0 ### ### 0.0
1999-May-28 Fri 3.2 3.2 ### ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 23:43:54 thru 2024-03-28 23:43:57 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000