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

Currently Fri 24-Nov-01 10:39:37 AM AEDT

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

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

(KSC) K & S CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for KSC    Limits Next Section


Company Details for (KSC) K & S CORPORATION LIMITED

Listing Code KSC
Listing Name K & S CORPORATION LIMITED
GICS Sector Transportation
ISIN Name K & S CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KSC0


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for KSC .. Thursday 31st October 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.8 5,271,626 99.8


Font Format Legend

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


End of day Prices (full format),

57600 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.23
2024-Oct-31 Thu 3.49 3.58 3.49 3.58 85.4 85.4 0.3
2024-Oct-30 Wed 3.48 3.48 3.48 3.48 1,449 5,042 ### ### 0.2
2024-Oct-29 Tue 3.45 3.45 3.45 3.45 0 ###
2024-Oct-28 Mon 3.46 3.46 3.45 3.45 4 ### 39.0 39.0 ###
2024-Oct-25 Fri 3.41 3.45 3.41 3.45 45,075 ### ### ### ###
2024-Oct-24 Thu 3.42 3.42 3.29 3.29 2,247 ### 11.5 11.5 ###
2024-Oct-23 Wed 3.42 3.42 3.42 3.42 427 ### 70.4 70.4 0.2
2024-Oct-22 Tue 3.51 3.51 3.42 3.42 3,381 ### ### ### 0.2
2024-Oct-21 Mon 3.52 3.52 3.5 3.51 1,923 6,749 35.7 35.7 ###
2024-Oct-18 Fri 3.52 3.52 3.52 3.52 73.6 73.6 ###
2024-Oct-17 Thu 3.73 3.73 3.7 3.7 ### ### 0.3
2024-Oct-16 Wed ### 3.84 ### 3.84 94.6 94.6 0.3
2024-Oct-15 Tue 3.55 ### 3.5 ### 80.6 80.6 0.0
2024-Oct-14 Mon 3.57 3.57 3.55 3.55 34.3 34.3 ###
2024-Oct-11 Fri ### ### 3.53 3.58 3,355 5,921 17.8 17.8 0.3
2024-Oct-10 Thu ### ### 3.56 ### 9,922 ### 76.8 76.8 0.0
2024-Oct-09 Wed ### ### ### ### 678 0 ### ### 0.0
2024-Oct-08 Tue 3.56 ### 3.54 3.54 33.9 33.9 0.3
2024-Oct-07 Mon 3.56 3.56 3.56 3.56 152 541 ### ### 0.3
2024-Oct-04 Fri 3.55 3.56 3.54 3.56 ### ### 0.3
2024-Oct-03 Thu 3.54 3.56 3.54 3.55 75.2 75.2 ###
2024-Oct-02 Wed 3.46 ### 3.46 3.46 13,573 23,481 ### ### 0.2
2024-Oct-01 Tue 3.52 3.54 3.46 3.49 13,144 ### 29.6 29.6 ###
2024-Sep-30 Mon 3.49 3.52 3.49 3.52 ### ### ###
2024-Sep-27 Fri 3.46 3.49 3.46 3.49 ### ### ###
2024-Sep-26 Thu 3.4 3.43 3.4 3.43 ### ### 0.2
2024-Sep-25 Wed 3.49 3.49 3.49 3.49 0 ###
2024-Sep-24 Tue 3.49 3.49 3.49 3.49 2 6 ### ### ###
2024-Sep-23 Mon 3.5 3.5 3.49 3.49 ### ### ###
2024-Sep-20 Fri 3.49 3.49 3.49 3.49 70.0 70.0 ###
2024-Sep-19 Thu 3.49 3.49 3.49 3.49 62.4 62.4 ###
2024-Sep-18 Wed 3.49 3.49 3.49 3.49 148 ### ### ### ###
2024-Sep-17 Tue 3.545 3.56 3.545 3.56 74.0 74.0 0.3
2024-Sep-16 Mon 3.59 3.59 3.45 3.59 72.9 72.9 ###
2024-Sep-13 Fri 3.55 ### ### ### ### ### 0.0
2024-Sep-12 Thu 3.545 3.545 3.545 3.545 25 88 ### ### ###
2024-Sep-11 Wed ### ### 3.46 3.47 5,657 9,786 7.9 7.9 0.2
2024-Sep-10 Tue ### ### ### ### 774 0 70.9 70.9 0.0
2024-Sep-09 Mon 3.56 ### 3.56 ### ### ### 0.0
2024-Sep-06 Fri ### ### 3.52 3.52 ### ### ###
2024-Sep-05 Thu 3.5 3.5 3.5 3.5 0 0.3
2024-Sep-04 Wed 3.49 3.5 3.49 3.5 78.1 78.1 0.3
2024-Sep-03 Tue 3.47 3.49 3.47 3.49 73.9 73.9 ###
2024-Sep-02 Mon 3.47 3.47 3.47 3.47 0 0.2
2024-Aug-30 Fri 3.475 3.485 3.44 3.47 ### ### 0.2
2024-Aug-29 Thu 3.27 3.4 3.27 3.4 90.1 90.1 0.2
2024-Aug-28 Wed 3.25 3.27 3.25 3.27 ### ### ###
2024-Aug-27 Tue 3.27 3.27 3.25 3.25 ### ### 0.2
2024-Aug-26 Mon 3.24 3.24 3.24 3.24 ### ### ###
2024-Aug-23 Fri 3.2 ### 3.2 3.21 12,070 ### ### ### ###
2024-Aug-22 Thu ### ### ### ### 2 0 67.9 67.9 0.0
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue ### 3.2 ### ### 1,924 3,078 39.7 39.7 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 2 0 65.4 65.4 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### ### 1,625 0 ### ### 0.0
2024-Aug-13 Tue 3.27 3.27 ### ### ### ### 0.0
2024-Aug-12 Mon 3.4 3.4 3.25 3.25 18,340 60,980 ### ### 0.2
2024-Aug-09 Fri ### ### ### ### 0 0.0
2024-Aug-08 Thu 3.4 3.42 ### ### 28.9 28.9 0.0
2024-Aug-07 Wed 3.42 3.42 ### 3.4 21,983 ### 26.0 26.0 0.2
2024-Aug-06 Tue ### 3.41 ### 3.41 21,452 36,575 69.2 69.2 ###
2024-Aug-05 Mon ### ### 3.24 ### ### ### 0.0
2024-Aug-02 Fri ### ### ### ### 29.5 29.5 0.0
2024-Aug-01 Thu ### ### ### ### 69.4 69.4 0.0
2024-Jul-31 Wed ### ### ### ### 23.5 23.5 0.0
2024-Jul-30 Tue ### ### ### ### 69.1 69.1 0.0
2024-Jul-29 Mon ### ### ### ### 1 0 68.5 68.5 0.0
2024-Jul-26 Fri ### ### ### ### 68.5 68.5 0.0
2024-Jul-25 Thu ### ### ### ### ### ### 0.0
2024-Jul-24 Wed ### ### ### ### 0 0.0
2024-Jul-23 Tue ### ### ### ### 0 0.0
2024-Jul-22 Mon ### ### ### ### 21,047 0 ### ### 0.0
2024-Jul-19 Fri 3.42 3.42 ### ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 0 0.0
2024-Jul-17 Wed 3.45 3.46 ### ### 6,545 11,322 ### ### 0.0
2024-Jul-16 Tue 3.4 3.42 3.2 3.2 1,343 4,445 8.4 8.4 0.2
2024-Jul-15 Mon 3.26 3.49 3.25 3.47 93.5 93.5 0.2
2024-Jul-12 Fri ### 3.26 ### 3.26 84.3 84.3 0.2
2024-Jul-11 Thu ### ### ### ### 79.0 79.0 0.0
2024-Jul-10 Wed 3.25 3.25 ### ### ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 68.7 68.7 0.0
2024-Jul-08 Mon ### ### ### ### 0 0.0
2024-Jul-05 Fri 3.2 3.21 ### ### ### ### 0.0
2024-Jul-04 Thu ### ### ### ### 87.0 87.0 0.0
2024-Jul-03 Wed ### ### ### ### ### ### 0.0
2024-Jul-02 Tue ### ### ### 3 ### ### 0.2
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### 3 0 ### ### 0.0
2024-Jun-27 Thu ### ### 3 3 ### ### 0.2
2024-Jun-26 Wed 3.2 3.2 3.2 3.2 69.0 69.0 0.2
2024-Jun-25 Tue ### 3.25 ### 3.21 10,827 ### ### ### ###
2024-Jun-24 Mon ### ### 3.22 ### 19,124 30,789 ### ### 0.0
2024-Jun-21 Fri 3.25 ### 3.25 ### 79.0 79.0 0.0
2024-Jun-20 Thu 3.26 3.26 ### 3.21 21.6 21.6 ###
2024-Jun-19 Wed ### 3.25 ### 3.25 ### ### 0.2
2024-Jun-18 Tue ### ### ### ### 5,985 0 69.2 69.2 0.0
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 0 0.0
2024-Jun-11 Tue 3.22 3.22 ### ### 3,640 ### 11.2 11.2 0.0
2024-Jun-07 Fri 3.22 3.22 3.22 3.22 66.9 66.9 0.2
2024-Jun-06 Thu ### ### 3.22 3.22 ### ### 0.2
2024-Jun-05 Wed 3.28 ### 3.24 ### 10,684 ### ### ### 0.0
2024-Jun-04 Tue 3.27 3.27 3.22 3.22 29.2 29.2 0.2
2024-Jun-03 Mon 3.25 3.29 3.22 3.26 71.9 71.9 0.2
2024-May-31 Fri ### ### ### ### 26.4 26.4 0.0
2024-May-30 Thu ### ### ### ### 16,153 0 90.9 90.9 0.0
2024-May-29 Wed ### ### ### ### 6,826 0 ### ### 0.0
2024-May-28 Tue ### ### ### ### 0 0.0
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri ### ### ### ### 0 0.0
2024-May-23 Thu ### ### ### ### 0 0.0
2024-May-22 Wed ### ### ### ### 8 0 73.7 73.7 0.0
2024-May-21 Tue ### ### 2.86 2.86 4.1 4.1 0.2
2024-May-20 Mon 2.86 2.86 2.86 2.86 0 0.2
2024-May-17 Fri 2.82 2.86 2.74 2.86 37,972 106,321 78.2 78.2 0.2
2024-May-16 Thu ### ### 2.81 2.81 4,454 6,257 2.6 2.6 ###
2024-May-15 Wed ### ### ### ### 72.1 72.1 0.0
2024-May-14 Tue ### ### ### ### 326 0 ### ### 0.0
2024-May-13 Mon ### 3.2 ### ### 26.5 26.5 0.0
2024-May-10 Fri ### ### ### ### 349 0 ### ### 0.0
2024-May-09 Thu 3 ### 3 ### ### ### 0.0
2024-May-08 Wed ### ### 3 3 13,254 19,881 13.8 13.8 0.2
2024-May-07 Tue ### ### ### ### 23.8 23.8 0.0
2024-May-06 Mon ### ### 3.055 ### 4,058 ### 35.2 35.2 0.0
2024-May-03 Fri ### ### ### ### ### ### 0.0
2024-May-02 Thu 3.2 3.2 ### ### 19.1 19.1 0.0
2024-May-01 Wed ### 3.2 ### 3.2 7,256 ### 82.3 82.3 0.2
2024-Apr-30 Tue 2.85 ### 2.85 ### 95.9 95.9 0.0
2024-Apr-29 Mon 2.85 ### 2.85 ### 5,271 ### ### ### 0.0
2024-Apr-26 Fri 2.86 ### 2.8 2.87 1,581 ### ### ### ###
2024-Apr-24 Wed ### ### 2.85 2.85 4.7 4.7 ###
2024-Apr-23 Tue ### ### ### ### 91.7 91.7 0.0
2024-Apr-22 Mon 2.8 3 2.8 3 ### ### 0.2
2024-Apr-19 Fri 2.81 2.81 2.81 2.81 74.7 74.7 ###
2024-Apr-18 Thu 2.82 2.82 2.81 2.81 ### ### ###
2024-Apr-17 Wed 2.8 2.81 2.76 2.81 18,242 ### ### ### ###
2024-Apr-16 Tue ### ### 2.83 ### 5,528 7,822 31.0 31.0 0.0
2024-Apr-15 Mon ### 3 2.74 3 ### ### 0.2
2024-Apr-12 Fri ### ### ### ### 8.2 8.2 0.0
2024-Apr-11 Thu ### ### ### ### 27,373 0 ### ### 0.0
2024-Apr-10 Wed 3.48 3.48 3.45 3.45 2,258 7,823 ### ### ###
2024-Apr-09 Tue 3.45 3.45 3.45 3.45 66.4 66.4 ###
2024-Apr-08 Mon 3.44 3.45 ### 3.45 ### ### ###
2024-Apr-05 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2024-Apr-04 Thu ### ### 3.56 3.56 1,370 ### ### ### 0.3
2024-Apr-03 Wed ### ### 3.46 3.55 27.0 27.0 ###
2024-Apr-02 Tue ### ### 3.55 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 289 0 57.5 57.5 0.0
2024-Mar-27 Wed 3.7 3.7 3.54 ### 1,457 5,274 20.7 20.7 0.0
2024-Mar-26 Tue 3.74 3.75 3.73 3.73 36.3 36.3 ###
2024-Mar-25 Mon ### 3.75 ### 3.75 90.6 90.6 0.3
2024-Mar-22 Fri 3.54 3.54 3.54 3.54 0 0.3
2024-Mar-21 Thu 3.75 3.75 3.54 3.54 ### ### 0.3
2024-Mar-20 Wed 3.76 3.76 ### 3.75 10,774 20,255 37.0 37.0 0.3
2024-Mar-19 Tue 3.57 3.85 3.57 3.85 17,852 ### 95.9 95.9 0.3
2024-Mar-18 Mon 3.5 3.7 3.49 3.57 35,488 127,579 85.4 85.4 0.3
2024-Mar-15 Fri ### 3.49 ### 3.49 93.6 93.6 ###
2024-Mar-14 Thu 3.24 3.25 3.24 3.24 1,748 5,672 69.3 69.3 ###
2024-Mar-13 Wed 3.24 3.24 3.24 3.24 ### ### ###
2024-Mar-12 Tue 3.25 3.26 3.23 3.23 ### ### ###
2024-Mar-11 Mon 3.25 3.41 ### ### 2,585 ### ### ### 0.0
2024-Mar-08 Fri ### 3.23 ### 3.23 85.1 85.1 ###
2024-Mar-07 Thu ### ### ### ### 68.0 68.0 0.0
2024-Mar-06 Wed ### ### ### ### 676 0 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 0 0.0
2024-Mar-04 Mon ### ### ### ### 85.7 85.7 0.0
2024-Mar-01 Fri ### ### ### 3 ### ### 0.2
2024-Feb-29 Thu ### ### ### ### 0 0.0
2024-Feb-28 Wed ### ### ### ### 0 0.0
2024-Feb-27 Tue ### ### ### ### 0 0.0
2024-Feb-26 Mon 3 3 ### ### 3,388 5,082 27.9 27.9 0.0
2024-Feb-23 Fri ### ### 2.955 3 80.9 80.9 0.2
2024-Feb-22 Thu ### ### 2.86 ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 0 0.0
2024-Feb-20 Tue ### ### ### ### 32.5 32.5 0.0
2024-Feb-19 Mon ### ### ### ### 3,351 0 24.7 24.7 0.0
2024-Feb-16 Fri 3 ### 3 ### 84.1 84.1 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 10,178 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 2,647 0 73.2 73.2 0.0
2024-Feb-09 Fri 2.86 ### 2.86 ### ### ### 0.0
2024-Feb-08 Thu 2.86 2.86 2.85 2.86 66.2 66.2 0.2
2024-Feb-07 Wed ### ### ### ### 1,424 0 ### ### 0.0
2024-Feb-06 Tue 2.88 ### 2.83 2.83 1,686 2,385 ### ### 0.2
2024-Feb-05 Mon 2.88 2.89 2.88 2.89 4,521 13,043 ### ### ###
2024-Feb-02 Fri 2.8 2.87 2.8 2.87 83.0 83.0 ###
2024-Feb-01 Thu ### ### ### 2.72 8.0 8.0 0.2
2024-Jan-31 Wed 3 3 3 3 ### ### 0.2
2024-Jan-30 Tue 2.89 ### 2.89 ### 72.0 72.0 0.0
2024-Jan-29 Mon 2.8 2.8 2.79 2.8 ### ### 0.2
2024-Jan-25 Thu 2.8 2.8 2.79 2.79 7,372 ### 29.6 29.6 ###
2024-Jan-24 Wed 2.8 2.8 2.8 2.8 3,152 8,825 68.7 68.7 0.2
2024-Jan-23 Tue 2.79 2.79 2.79 2.79 4,871 ### ### ### ###
2024-Jan-22 Mon 2.79 2.79 ### 2.79 73.0 73.0 ###
2024-Jan-19 Fri 2.8 2.8 2.79 2.79 36.0 36.0 ###
2024-Jan-18 Thu 2.78 2.8 2.78 2.8 2,725 ### ### ### 0.2
2024-Jan-17 Wed 2.72 2.78 2.72 2.78 ### ### 0.2
2024-Jan-16 Tue 2.725 2.725 ### ### 1,589 ### 25.9 25.9 0.0
2024-Jan-15 Mon 2.53 2.7 2.53 2.7 14,021 ### 95.8 95.8 0.2
2024-Jan-12 Fri 2.52 2.53 2.52 2.53 2 5 ### ### ###
2024-Jan-11 Thu 2.5 2.5 2.5 2.5 0 0.2
2024-Jan-10 Wed 2.5 2.5 2.5 2.5 0 0.2
2024-Jan-09 Tue ### ### 2.5 2.5 884 ### ### ### 0.2
2024-Jan-08 Mon 2.51 2.51 2.5 2.5 ### ### 0.2
2024-Jan-05 Fri 2.56 2.56 2.54 2.54 30.2 30.2 ###
2024-Jan-04 Thu 2.58 ### 2.55 2.55 1,155 1,472 22.2 22.2 0.2
2024-Jan-03 Wed ### ### ### ### 0 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri 2.56 2.56 2.55 2.55 756 ### ### ### 0.2
2023-Dec-28 Thu 2.55 2.56 2.55 2.55 5,374 ### 62.7 62.7 0.2
2023-Dec-27 Wed 2.55 ### 2.55 2.55 ### ### 0.2
2023-Dec-22 Fri 2.54 2.55 2.54 2.54 ### ### ###
2023-Dec-21 Thu 2.5 2.5 2.47 2.5 69.3 69.3 0.2
2023-Dec-20 Wed 2.48 2.5 2.48 2.5 14,384 ### ### ### 0.2
2023-Dec-19 Tue 2.48 2.48 2.48 2.48 61.4 61.4 0.2
2023-Dec-18 Mon 2.46 2.46 2.46 2.46 67.3 67.3 0.2
2023-Dec-15 Fri 2.45 2.45 2.44 2.44 1,154 2,821 31.2 31.2 0.2
2023-Dec-14 Thu 2.46 2.46 2.46 2.46 0 0.2
2023-Dec-13 Wed ### 2.46 ### 2.46 4,948 6,086 ### ### 0.2
2023-Dec-12 Tue 2.49 2.49 2.46 2.46 29.9 29.9 0.2
2023-Dec-11 Mon 2.48 2.49 2.46 2.49 77.3 77.3 0.2
2023-Dec-08 Fri 2.49 2.49 2.48 2.49 2,058 ### 62.8 62.8 0.2
2023-Dec-07 Thu ### 2.49 ### 2.49 ### ### 0.2
2023-Dec-06 Wed 2.46 2.46 2.45 2.45 6 ### 26.0 26.0 0.2
2023-Dec-05 Tue 2.45 2.475 2.43 2.475 5,950 ### ### ### ###
2023-Dec-04 Mon 2.43 2.45 2.43 2.445 1,084 2,644 ### ### 0.2
2023-Dec-01 Fri 2.46 2.48 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 0 0.0
2023-Nov-29 Wed 2.45 2.45 ### ### ### ### 0.0
2023-Nov-28 Tue ### 2.46 ### 2.46 11,020 13,554 88.5 88.5 0.2
2023-Nov-27 Mon ### 2.45 ### 2.45 ### ### 0.2
2023-Nov-24 Fri ### ### ### ### 549 0 ### ### 0.0
2023-Nov-23 Thu 2.44 2.44 ### ### 19.3 19.3 0.0
2023-Nov-22 Wed ### ### ### ### 0 0.0
2023-Nov-21 Tue ### ### ### ### 0 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 2.43 2.43 2.43 2.43 2 4 68.8 68.8 ###
2023-Nov-16 Thu 2.44 2.44 2.44 2.44 25 ### 73.1 73.1 0.2
2023-Nov-15 Wed 2.44 2.44 2.44 2.44 ### ### 0.2
2023-Nov-14 Tue 2.43 ### 2.43 ### 8 9 64.9 64.9 0.0
2023-Nov-13 Mon 2.43 2.43 2.43 2.43 0 ###
2023-Nov-10 Fri 2.44 2.44 2.43 2.43 22 53 32.6 32.6 ###
2023-Nov-09 Thu 2.44 2.44 2.44 2.44 0 0.2
2023-Nov-08 Wed 2.41 2.44 2.41 2.44 3,872 9,389 74.9 74.9 0.2
2023-Nov-07 Tue ### 2.44 ### 2.44 67.4 67.4 0.2
2023-Nov-06 Mon 2.44 2.44 2.44 2.44 179 ### ### ### 0.2
2023-Nov-03 Fri ### 2.46 ### 2.44 ### ### 0.2
2023-Nov-02 Thu 2.29 2.29 2.29 2.29 0 ###
2023-Nov-01 Wed ### ### 2.29 2.29 ### ### ###
2023-Oct-31 Tue 2.46 2.46 2.46 2.46 69.7 69.7 0.2
2023-Oct-30 Mon 2.48 2.49 2.48 2.49 72.4 72.4 0.2
2023-Oct-27 Fri 2.49 2.49 2.49 2.49 65.2 65.2 0.2
2023-Oct-26 Thu ### 2.48 ### 2.48 ### ### 0.2
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### ### ### ### 3,141 0 67.4 67.4 0.0
2023-Oct-23 Mon ### ### ### ### 420 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu 2.24 2.24 ### 2.24 ### ### ###
2023-Oct-18 Wed 2.29 2.29 ### 2.25 ### ### ###
2023-Oct-17 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2023-Oct-16 Mon 2.46 2.46 2.41 2.41 26.6 26.6 0.2
2023-Oct-13 Fri 2.45 2.45 2.45 2.45 0 0.2
2023-Oct-12 Thu 2.5 2.5 2.45 2.45 24,924 61,686 19.6 19.6 0.2
2023-Oct-11 Wed 2.49 2.49 2.44 2.45 1,525 3,759 18.7 18.7 0.2
2023-Oct-10 Tue 2.5 2.5 2.5 2.5 0 0.2
2023-Oct-09 Mon 2.47 2.5 2.47 2.5 ### ### 0.2
2023-Oct-06 Fri 2.49 2.5 2.44 2.44 23.1 23.1 0.2
2023-Oct-05 Thu 2.49 2.49 2.49 2.49 172 428 66.4 66.4 0.2
2023-Oct-04 Wed 2.49 2.49 2.49 2.49 4 9 ### ### 0.2
2023-Oct-03 Tue 2.49 2.49 2.49 2.49 1,022 2,544 ### ### 0.2
2023-Oct-02 Mon 2.47 2.47 2.42 2.42 ### ### 0.2
2023-Sep-29 Fri 2.46 2.46 2.46 2.46 ### ### 0.2
2023-Sep-28 Thu 2.45 2.45 2.45 2.45 0 0.2
2023-Sep-27 Wed 2.45 2.45 2.45 2.45 3 7 68.1 68.1 0.2
2023-Sep-26 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Sep-25 Mon 2.45 2.46 2.42 2.42 ### ### 0.2
2023-Sep-22 Fri ### ### ### ### 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### 0 0.0
2023-Sep-20 Wed 2.45 2.45 ### ### ### ### 0.0
2023-Sep-19 Tue 2.45 2.46 2.45 2.46 75.6 75.6 0.2
2023-Sep-18 Mon 2.46 2.46 2.45 2.45 8,384 20,582 ### ### 0.2
2023-Sep-15 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Sep-14 Thu 2.45 2.45 ### 2.45 7,024 ### 62.8 62.8 0.2
2023-Sep-13 Wed 2.45 2.45 2.44 2.45 75.2 75.2 0.2
2023-Sep-12 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Sep-11 Mon 2.45 2.45 2.45 2.45 0 0.2
2023-Sep-08 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Sep-07 Thu 2.45 2.45 2.4 2.4 ### ### ###
2023-Sep-06 Wed 2.45 2.45 2.44 2.44 2,021 4,941 35.4 35.4 0.2
2023-Sep-05 Tue 2.44 2.45 2.44 2.44 43 ### 69.7 69.7 0.2
2023-Sep-04 Mon 2.44 2.5 2.44 2.45 73.2 73.2 0.2
2023-Sep-01 Fri 2.45 2.45 2.45 2.45 5 ### ### ### 0.2
2023-Aug-31 Thu 2.44 2.47 2.43 2.45 ### ### 0.2
2023-Aug-30 Wed 2.45 2.45 2.45 2.45 0 0.2
2023-Aug-29 Tue 2.45 2.45 2.45 2.45 7 ### ### ### 0.2
2023-Aug-28 Mon 2.45 2.48 ### 2.48 ### ### 0.2
2023-Aug-25 Fri 2.45 2.5 2.44 2.5 15,748 ### 83.1 83.1 0.2
2023-Aug-24 Thu 2.53 2.53 2.53 2.53 ### ### ###
2023-Aug-23 Wed 2.55 2.55 2.52 2.54 ### ### ###
2023-Aug-22 Tue 2.51 2.51 2.5 2.5 13,028 ### 32.8 32.8 0.2
2023-Aug-21 Mon 2.5 2.5 2.5 2.5 71.6 71.6 0.2
2023-Aug-18 Fri 2.5 2.56 2.5 2.56 3,841 ### 82.9 82.9 0.2
2023-Aug-17 Thu 2.5 2.5 2.5 2.5 324 ### ### ### 0.2
2023-Aug-16 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2023-Aug-15 Tue 2.57 2.57 2.55 2.55 28,444 ### ### ### 0.2
2023-Aug-14 Mon 2.56 2.56 2.56 2.56 73.7 73.7 0.2
2023-Aug-11 Fri 2.52 2.55 2.52 2.55 20,386 51,678 75.8 75.8 0.2
2023-Aug-10 Thu 2.41 2.46 2.41 2.45 77.6 77.6 0.2
2023-Aug-09 Wed ### 2.41 ### 2.41 ### ### 0.2
2023-Aug-08 Tue ### ### ### ### 8,343 0 34.5 34.5 0.0
2023-Aug-07 Mon 2.42 2.42 2.41 2.41 ### ### 0.2
2023-Aug-04 Fri 2.42 2.42 2.42 2.42 0 0.2
2023-Aug-03 Thu 2.43 2.43 2.42 2.42 ### ### 0.2
2023-Aug-02 Wed 2.44 2.44 2.42 2.42 34.7 34.7 0.2
2023-Aug-01 Tue 2.44 2.44 2.44 2.44 67.8 67.8 0.2
2023-Jul-31 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Jul-28 Fri 2.46 2.46 2.45 2.45 9,123 ### 34.6 34.6 0.2
2023-Jul-27 Thu 2.45 2.45 2.45 2.45 60.1 60.1 0.2
2023-Jul-26 Wed 2.45 2.45 2.45 2.45 11,083 27,153 66.3 66.3 0.2
2023-Jul-25 Tue 2.46 2.46 2.45 2.45 9,622 23,622 ### ### 0.2
2023-Jul-24 Mon 2.54 2.54 2.45 2.45 19.2 19.2 0.2
2023-Jul-21 Fri 2.5 2.53 2.5 2.53 ### ### ###
2023-Jul-20 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2023-Jul-19 Wed 2.5 2.525 2.49 2.5 66.7 66.7 0.2
2023-Jul-18 Tue 2.5 2.5 2.49 2.5 73.5 73.5 0.2
2023-Jul-17 Mon 2.5 2.5 2.47 2.49 36.6 36.6 0.2
2023-Jul-14 Fri 2.52 2.53 2.52 2.53 11,578 ### 65.1 65.1 ###
2023-Jul-13 Thu 2.52 2.53 2.52 2.52 62.1 62.1 ###
2023-Jul-12 Wed 2.54 ### 2.46 2.46 14,670 18,044 ### ### 0.2
2023-Jul-11 Tue 2.54 2.55 2.46 2.46 13.1 13.1 0.2
2023-Jul-10 Mon 2.55 2.58 2.54 2.54 9,984 25,559 43.4 43.4 ###
2023-Jul-07 Fri 2.46 2.46 2.46 2.46 0 0.2
2023-Jul-06 Thu 2.46 2.47 2.46 2.46 76.8 76.8 0.2
2023-Jul-05 Wed 2.46 2.46 2.46 2.46 70.4 70.4 0.2
2023-Jul-04 Tue 2.49 2.55 2.46 2.55 14,048 ### 79.4 79.4 0.2
2023-Jul-03 Mon 2.46 2.49 2.46 2.49 ### ### 0.2
2023-Jun-30 Fri 2.45 2.45 2.45 2.45 0 0.2
2023-Jun-29 Thu 2.44 2.45 2.44 2.45 4,483 ### 64.1 64.1 0.2
2023-Jun-28 Wed ### ### ### ### 0 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2023-Jun-23 Fri ### ### ### ### 16.6 16.6 0.0
2023-Jun-22 Thu ### ### ### ### 79.1 79.1 0.0
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 67.6 67.6 0.0
2023-Jun-19 Mon 2.45 2.45 2.4 2.4 8,475 20,551 ### ### ###
2023-Jun-16 Fri 2.49 2.5 2.49 2.49 60.7 60.7 0.2
2023-Jun-15 Thu 2.49 2.49 2.41 2.41 18.5 18.5 0.2
2023-Jun-14 Wed 2.49 2.5 2.49 2.49 8,153 20,341 73.0 73.0 0.2
2023-Jun-13 Tue ### 2.4 ### 2.4 442 ### ### ### ###
2023-Jun-09 Fri 2.24 2.29 2.24 2.29 4,071 9,220 85.0 85.0 ###
2023-Jun-08 Thu ### ### 2.22 2.24 11.8 11.8 ###
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 9,283 0 81.7 81.7 0.0
2023-Jun-05 Mon 2.45 2.45 2.375 2.375 3,127 7,543 ### ### ###
2023-Jun-02 Fri ### ### ### ### 6,445 0 ### ### 0.0
2023-Jun-01 Thu ### 2.49 ### 2.49 93.8 93.8 0.2
2023-May-31 Wed 2.2 2.4 ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 0 0.0
2023-May-29 Mon ### ### ### ### 0 0.0
2023-May-26 Fri ### ### ### ### 0 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### 1,250 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 0 0.0
2023-May-22 Mon ### ### ### ### 0 0.0
2023-May-19 Fri ### ### ### ### 0 0.0
2023-May-18 Thu ### ### ### ### 0 0.0
2023-May-17 Wed ### ### ### ### 588 0 70.3 70.3 0.0
2023-May-16 Tue ### ### ### ### 0 0.0
2023-May-15 Mon ### ### ### ### 0 0.0
2023-May-12 Fri ### ### ### ### 0 0.0
2023-May-11 Thu ### ### ### ### 5 0 ### ### 0.0
2023-May-10 Wed 1.945 1.945 ### 1.945 6,587 ### ### ### 0.1
2023-May-09 Tue ### ### ### 1.985 ### ### ###
2023-May-08 Mon 2 ### ### 2 16,487 0 ### ### 0.1
2023-May-05 Fri ### ### ### 2 53,582 0 ### ### 0.1
2023-May-04 Thu ### ### ### ### 2 0 61.9 61.9 0.0
2023-May-03 Wed ### ### ### ### 2 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 44.9 44.9 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 3,321 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 926 0 70.2 70.2 0.0
2023-Apr-26 Wed ### ### ### ### 0 0.0
2023-Apr-24 Mon ### ### ### ### 11.4 11.4 0.0
2023-Apr-21 Fri 2.2 2.2 ### ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 36.4 36.4 0.0
2023-Apr-19 Wed ### ### ### ### 0 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 18,174 0 ### ### 0.0
2023-Apr-14 Fri 2.2 2.2 ### ### 3,120 ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 0 0.0
2023-Apr-12 Wed ### ### ### ### 24,285 0 ### ### 0.0
2023-Apr-11 Tue 2.2 2.2 2.2 2.2 1 2 63.9 63.9 0.2
2023-Apr-06 Thu 2.25 2.25 2.25 2.25 71.3 71.3 ###
2023-Apr-05 Wed 2.45 2.45 2.27 2.27 4.0 4.0 0.2
2023-Apr-04 Tue 2.48 2.48 2.48 2.48 7 ### 66.9 66.9 0.2
2023-Apr-03 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
2023-Mar-31 Fri 2.48 2.48 2.47 2.48 62.6 62.6 0.2
2023-Mar-30 Thu 2.5 2.5 2.5 2.5 2 5 ### ### 0.2
2023-Mar-29 Wed 2.5 2.5 2.5 2.5 0 0.2
2023-Mar-28 Tue 2.57 2.57 2.5 2.5 ### ### 0.2
2023-Mar-27 Mon 2.57 2.57 2.57 2.57 ### ### ###
2023-Mar-24 Fri ### ### 2.57 2.57 21,026 ### ### ### ###
2023-Mar-23 Thu 2.58 ### 2.57 2.58 5,954 7,650 70.4 70.4 0.2
2023-Mar-22 Wed 2.57 2.58 2.57 2.57 16,927 43,587 ### ### ###
2023-Mar-21 Tue 2.57 2.58 2.57 2.57 853 ### ### ### ###
2023-Mar-20 Mon 2.5 ### 2.5 2.56 36,928 ### ### ### 0.2
2023-Mar-17 Fri 2.49 2.49 2.47 2.47 26.2 26.2 ###
2023-Mar-16 Thu 2.5 2.5 2.485 2.485 ### ### 0.2
2023-Mar-15 Wed 2.5 2.51 2.47 2.49 11,358 28,281 32.3 32.3 0.2
2023-Mar-14 Tue 2.5 2.5 2.5 2.5 10,753 26,882 ### ### 0.2
2023-Mar-13 Mon 2.56 2.57 2.52 2.52 ### ### ###
2023-Mar-10 Fri 2.42 2.56 2.42 2.55 32,423 ### ### ### 0.2
2023-Mar-09 Thu 2.45 2.53 2.41 2.41 28,888 71,353 ### ### 0.2
2023-Mar-08 Wed ### ### ### ### 4,840 0 71.9 71.9 0.0
2023-Mar-07 Tue 2.2 ### 2.2 ### 7,983 8,781 ### ### 0.0
2023-Mar-06 Mon ### 2.28 ### 2.28 14,882 ### ### ### 0.2
2023-Mar-03 Fri 2.27 2.27 ### ### ### ### 0.0
2023-Mar-02 Thu 2.2 2.2 2.2 2.2 0 0.2
2023-Mar-01 Wed 2.2 ### 2.2 2.2 63.7 63.7 0.2
2023-Feb-28 Tue 2.2 2.2 2.2 2.2 340 748 65.5 65.5 0.2
2023-Feb-27 Mon 2.28 2.28 2.225 2.225 29.8 29.8 0.2
2023-Feb-24 Fri 2.25 2.28 ### 2.28 ### ### 0.2
2023-Feb-23 Thu 2.24 2.25 ### ### 15,040 16,920 15.3 15.3 0.0
2023-Feb-22 Wed ### 2.24 2 2.24 ### ### ###
2023-Feb-21 Tue ### ### 2 2 20,120 20,120 ### ### 0.1
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 11,288 0 92.8 92.8 0.0
2023-Feb-16 Thu 1.925 1.925 1.925 1.925 0 0.1
2023-Feb-15 Wed 1.925 1.925 1.925 1.925 75.4 75.4 0.1
2023-Feb-14 Tue ### ### ### ### 10,483 0 36.0 36.0 0.0
2023-Feb-13 Mon ### ### ### ### 4.9 4.9 0.0
2023-Feb-10 Fri ### ### ### ### 0 0.0
2023-Feb-09 Thu ### ### ### ### 0 0.0
2023-Feb-08 Wed ### ### ### ### 0 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### 0 0.0
2023-Feb-03 Fri ### ### ### ### 0 0.0
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 12.4 12.4 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 0 0.0
2023-Jan-27 Fri ### ### ### ### 0 0.0
2023-Jan-25 Wed ### ### ### ### 0 0.0
2023-Jan-24 Tue ### ### ### ### 15,843 0 ### ### 0.0
2023-Jan-23 Mon ### ### 2 ### 22,958 22,958 ### ### 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 121 0 70.1 70.1 0.0
2023-Jan-18 Wed ### ### ### ### 1,923 0 ### ### 0.0
2023-Jan-17 Tue ### ### ### ### 0 0.0
2023-Jan-16 Mon ### ### ### ### 22,988 0 30.8 30.8 0.0
2023-Jan-13 Fri ### ### ### ### 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 4,753 0 60.0 60.0 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 0 0.0
2023-Jan-05 Thu ### ### ### ### 0 0.0
2023-Jan-04 Wed ### ### ### ### 0 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 76.5 76.5 0.0
2022-Dec-23 Fri 2 2 2 2 0 0.1
2022-Dec-22 Thu ### 2 ### 2 4,455 4,455 ### ### 0.1
2022-Dec-21 Wed 2.2 2.2 ### ### 56 ### 21.5 21.5 0.0
2022-Dec-20 Tue 2.2 2.2 2.2 2.2 44,447 97,783 ### ### 0.2
2022-Dec-19 Mon 2.175 2.175 2.175 2.175 5 ### ### ### 0.2
2022-Dec-16 Fri 2.085 ### 2.085 ### 38,385 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 0 0.0
2022-Dec-14 Wed ### ### ### ### 0 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 12,048 0 13.3 13.3 0.0
2022-Dec-07 Wed ### ### ### ### 0 0.0
2022-Dec-06 Tue ### ### ### ### 25.4 25.4 0.0
2022-Dec-05 Mon ### ### ### ### 17.5 17.5 0.0
2022-Dec-02 Fri ### ### ### ### 74,976 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 27.4 27.4 0.0
2022-Nov-29 Tue ### ### ### ### 856 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri 1.9275 ### 1.9275 ### 74.8 74.8 0.0
2022-Nov-24 Thu ### 1.955 1.9375 1.955 3,650 ### ### ### ###
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue 1.955 ### ### ### 14,885 0 ### ### 0.0
2022-Nov-21 Mon 1.955 1.955 1.955 1.955 1 1 ### ### ###
2022-Nov-18 Fri ### 1.955 ### 1.955 2 1 ### ### ###
2022-Nov-17 Thu ### 1.955 ### 1.955 2 1 70.2 70.2 ###
2022-Nov-16 Wed ### ### ### ### 2 0 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon 1.955 1.955 ### ### 8,329 8,141 41.0 41.0 0.0
2022-Nov-11 Fri ### ### ### ### 0 0.0
2022-Nov-10 Thu 2 2 ### ### 3,553 3,553 19.1 19.1 0.0
2022-Nov-09 Wed ### ### ### ### 0 0.0
2022-Nov-08 Tue ### ### ### ### 3,444 0 ### ### 0.0
2022-Nov-07 Mon 2 2 2 2 76 152 69.7 69.7 0.1
2022-Nov-04 Fri ### ### ### ### 0 0.0
2022-Nov-03 Thu ### ### ### ### 0 0.0
2022-Nov-02 Wed 1.955 1.955 ### ### 36,943 ### 34.7 34.7 0.0
2022-Nov-01 Tue ### ### ### ### 0 0.0
2022-Oct-31 Mon ### ### ### ### 1,354 0 ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 0 0.0
2022-Oct-27 Thu ### ### ### ### 0 0.0
2022-Oct-26 Wed ### ### ### ### 44 0 ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 0 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 0 0.0
2022-Oct-20 Thu ### ### ### ### 0 0.0
2022-Oct-19 Wed ### ### ### ### 0 0.0
2022-Oct-18 Tue ### 2.2 ### ### 458 ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 1 0 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### 97.2 97.2 0.0
2022-Oct-13 Thu ### ### ### ### 0 0.0
2022-Oct-12 Wed ### ### ### ### 0 0.0
2022-Oct-11 Tue ### ### ### ### 77.2 77.2 0.0
2022-Oct-10 Mon ### ### ### ### 122 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### 2 19.2 19.2 0.1
2022-Oct-06 Thu ### ### ### ### 62.0 62.0 0.0
2022-Oct-05 Wed ### ### ### ### 0 0.0
2022-Oct-04 Tue ### ### ### ### 4,340 0 ### ### 0.0
2022-Oct-03 Mon ### ### ### ### ### ### 0.0
2022-Sep-30 Fri 1.925 1.925 1.925 1.925 0 0.1
2022-Sep-29 Thu 1.925 1.925 1.925 1.925 ### ### 0.1
2022-Sep-28 Wed 1.925 1.925 1.925 1.925 75.7 75.7 0.1
2022-Sep-27 Tue 1.925 1.925 1.925 1.925 ### ### 0.1
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 258 0 83.2 83.2 0.0
2022-Sep-21 Wed ### ### ### ### 0 0.0
2022-Sep-20 Tue ### ### ### ### 2,221 0 18.4 18.4 0.0
2022-Sep-19 Mon 2 ### 2 ### 7,029 7,029 ### ### 0.0
2022-Sep-16 Fri 2 2 2 2 76.0 76.0 0.1
2022-Sep-15 Thu ### 2 ### 2 ### ### 0.1
2022-Sep-14 Wed 1.8 1.87 1.8 1.855 29,022 53,255 ### ### 0.1
2022-Sep-13 Tue 1.84 1.84 1.84 1.84 63.3 63.3 ###
2022-Sep-12 Mon ### 1.84 1.8 1.84 3,540 6,442 84.2 84.2 ###
2022-Sep-09 Fri ### 1.81 ### 1.81 276 249 62.2 62.2 ###
2022-Sep-08 Thu 1.8 1.81 1.8 1.81 ### ### ###
2022-Sep-07 Wed 1.8 1.8 1.8 1.8 20,356 36,640 ### ### 0.1
2022-Sep-06 Tue 1.8 1.8 1.8 1.8 15,278 ### ### ### 0.1
2022-Sep-05 Mon 1.79 1.79 1.79 1.79 ### ### 0.1
2022-Sep-02 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2022-Sep-01 Thu 1.79 1.79 1.75 1.75 29.6 29.6 0.1
2022-Aug-31 Wed 1.7725 1.7725 1.75 1.75 ### ### 0.1
2022-Aug-30 Tue 1.73 1.79 1.73 1.79 85.0 85.0 0.1
2022-Aug-29 Mon 1.75 1.75 1.75 1.75 71.2 71.2 0.1
2022-Aug-26 Fri 1.75 1.76 1.75 1.75 11,040 19,375 66.9 66.9 0.1
2022-Aug-25 Thu 1.75 1.75 1.75 1.75 38,888 68,054 65.2 65.2 0.1
2022-Aug-24 Wed 1.75 1.75 1.7 1.71 64,051 110,487 ### ### 0.1
2022-Aug-23 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Aug-22 Mon 1.74 1.74 1.73 1.73 4,147 ### 43.1 43.1 ###
2022-Aug-19 Fri 1.73 1.74 1.72 1.73 34,829 60,254 ### ### ###
2022-Aug-18 Thu 1.73 1.73 1.73 1.73 13,946 24,126 74.2 74.2 ###
2022-Aug-17 Wed 1.74 1.74 1.74 1.74 0 0.1
2022-Aug-16 Tue 1.74 1.74 1.74 1.74 0 0.1
2022-Aug-15 Mon 1.74 1.74 1.74 1.74 7 ### ### ### 0.1
2022-Aug-12 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2022-Aug-11 Thu 1.71 1.71 1.71 1.71 0 0.1
2022-Aug-10 Wed 1.71 1.71 1.71 1.71 0 0.1
2022-Aug-09 Tue 1.71 1.71 1.71 1.71 0 0.1
2022-Aug-08 Mon 1.71 1.71 1.71 1.71 9 ### ### ### 0.1
2022-Aug-05 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Aug-04 Thu 1.75 1.75 1.75 1.75 70.3 70.3 0.1
2022-Aug-03 Wed 1.71 1.71 1.71 1.71 1,223 ### 63.0 63.0 0.1
2022-Aug-02 Tue 1.71 1.71 1.71 1.71 70.0 70.0 0.1
2022-Aug-01 Mon 1.725 1.725 1.71 1.71 ### ### 0.1
2022-Jul-29 Fri 1.725 1.725 1.725 1.725 1,185 2,044 63.7 63.7 ###
2022-Jul-28 Thu 1.75 1.75 1.75 1.75 588 1,029 ### ### 0.1
2022-Jul-27 Wed 1.7 1.7 1.7 1.7 0 ###
2022-Jul-26 Tue 1.7 1.7 1.7 1.7 0 ###
2022-Jul-25 Mon 1.7 1.7 1.7 1.7 0 ###
2022-Jul-22 Fri 1.7 1.7 1.7 1.7 0 ###
2022-Jul-21 Thu 1.7 1.7 1.7 1.7 0 ###
2022-Jul-20 Wed ### ### 1.7 1.7 28.8 28.8 ###
2022-Jul-19 Tue 1.7 1.7 1.7 1.7 0 ###
2022-Jul-18 Mon 1.7 1.7 1.7 1.7 651 ### 63.0 63.0 ###
2022-Jul-15 Fri 1.75 1.75 ### 1.73 28.9 28.9 ###
2022-Jul-14 Thu 1.75 1.75 1.75 1.75 2 3 61.6 61.6 0.1
2022-Jul-13 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jul-12 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Jul-11 Mon 1.75 1.75 1.745 1.75 82.2 82.2 0.1
2022-Jul-08 Fri 1.75 1.785 1.75 1.785 576 ### ### ### 0.1
2022-Jul-07 Thu 1.75 1.75 1.75 1.75 68.5 68.5 0.1
2022-Jul-06 Wed 1.78 1.78 1.78 1.78 0 0.1
2022-Jul-05 Tue 1.78 1.78 1.78 1.78 1 1 62.2 62.2 0.1
2022-Jul-04 Mon 1.75 1.75 1.75 1.75 28,681 ### 66.3 66.3 0.1
2022-Jul-01 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-30 Thu 1.78 1.78 1.75 1.75 38.0 38.0 0.1
2022-Jun-29 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-28 Tue 1.75 1.75 1.75 1.75 1 1 ### ### 0.1
2022-Jun-27 Mon 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-24 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-23 Thu 1.75 1.75 1.75 1.75 482 843 ### ### 0.1
2022-Jun-22 Wed 1.75 1.75 1.75 1.75 78.6 78.6 0.1
2022-Jun-21 Tue 1.78 1.78 1.78 1.78 ### ### 0.1
2022-Jun-20 Mon 1.78 1.78 1.78 1.78 78.2 78.2 0.1
2022-Jun-17 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-16 Thu ### 1.78 ### 1.75 28,923 25,741 ### ### 0.1
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue 1.75 1.75 1.75 1.75 75.0 75.0 0.1
2022-Jun-10 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Jun-09 Thu ### 1.75 ### 1.75 ### ### 0.1
2022-Jun-08 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Jun-07 Tue 1.745 1.75 1.745 1.75 85.3 85.3 0.1
2022-Jun-06 Mon 1.73 1.73 1.73 1.73 75.1 75.1 ###
2022-Jun-03 Fri ### ### ### ### 0 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 1.77 1.77 1.7 1.7 ### ### ###
2022-May-31 Tue 1.7 1.72 1.7 1.72 ### ### 0.1
2022-May-30 Mon 1.79 1.79 1.79 1.79 0 0.1
2022-May-27 Fri 1.79 1.79 1.79 1.79 1,248 ### 70.8 70.8 0.1
2022-May-26 Thu 1.79 1.79 1.79 1.79 0 0.1
2022-May-25 Wed 1.7 1.79 1.7 1.79 94.7 94.7 0.1
2022-May-24 Tue ### ### ### ### 27 0 ### ### 0.0
2022-May-23 Mon ### ### ### ### 0 0.0
2022-May-20 Fri ### ### ### ### 0 0.0
2022-May-19 Thu ### ### ### ### 6,671 0 ### ### 0.0
2022-May-18 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-May-17 Tue 1.745 1.75 1.745 1.75 66.4 66.4 0.1
2022-May-16 Mon 1.745 1.745 1.745 1.745 288 ### 72.6 72.6 0.1
2022-May-13 Fri ### ### ### ### 52.6 52.6 0.0
2022-May-12 Thu ### ### ### ### 0 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue 1.7 1.7 1.7 1.7 0 ###
2022-May-09 Mon 1.7 1.7 1.7 1.7 0 ###
2022-May-06 Fri 1.7 1.7 1.7 1.7 250 425 ### ### ###
2022-May-05 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-May-04 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-May-03 Tue 1.75 1.75 1.75 1.75 0 0.1
2022-May-02 Mon 1.75 1.75 1.75 1.75 81 141 78.3 78.3 0.1
2022-Apr-29 Fri 1.745 1.745 1.745 1.745 347 ### 60.3 60.3 0.1
2022-Apr-28 Thu 1.745 1.745 1.745 1.745 2,324 4,055 64.1 64.1 0.1
2022-Apr-27 Wed 1.745 1.745 1.745 1.745 350 ### ### ### 0.1
2022-Apr-26 Tue 1.7675 1.7675 1.7675 1.7675 0 ###
2022-Apr-22 Fri 1.7675 1.7675 1.7675 1.7675 0 ###
2022-Apr-21 Thu 1.75 1.7675 1.745 1.7675 ### ### ###
2022-Apr-20 Wed ### ### ### ### 0 0.0
2022-Apr-19 Tue ### ### ### ### 24 0 ### ### 0.0
2022-Apr-14 Thu 1.75 1.75 1.75 1.75 63.5 63.5 0.1
2022-Apr-13 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2022-Apr-12 Tue 1.7 1.8 1.7 1.8 ### ### 0.1
2022-Apr-11 Mon ### ### ### ### 8,825 0 ### ### 0.0
2022-Apr-08 Fri ### 1.8 1.77 1.77 7,284 ### 25.5 25.5 ###
2022-Apr-07 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2022-Apr-06 Wed 1.8 1.8 1.8 1.8 388 ### ### ### 0.1
2022-Apr-05 Tue 1.8 1.8 1.8 1.8 3 5 ### ### 0.1
2022-Apr-04 Mon ### ### ### ### 62.2 62.2 0.0
2022-Apr-01 Fri 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-31 Thu 1.75 1.8 1.75 1.75 2,059 3,654 ### ### 0.1
2022-Mar-30 Wed 1.75 1.75 1.75 1.75 1,380 ### ### ### 0.1
2022-Mar-29 Tue 1.75 1.75 1.75 1.75 2 3 61.3 61.3 0.1
2022-Mar-28 Mon 1.75 1.75 1.75 1.75 77.1 77.1 0.1
2022-Mar-25 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2022-Mar-24 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-23 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-22 Tue 1.845 1.845 1.75 1.75 6.4 6.4 0.1
2022-Mar-21 Mon 1.8025 1.8025 1.8025 1.8025 0 0.1
2022-Mar-18 Fri 1.8225 1.845 1.8025 1.8025 26.6 26.6 0.1
2022-Mar-17 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-16 Wed 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-15 Tue 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-14 Mon 1.75 1.75 1.75 1.75 67.5 67.5 0.1
2022-Mar-11 Fri 1.75 1.75 1.75 1.75 1 1 ### ### 0.1
2022-Mar-10 Thu 1.75 1.75 1.75 1.75 0 0.1
2022-Mar-09 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2022-Mar-08 Tue 1.72 1.74 1.71 1.71 ### ### 0.1
2022-Mar-07 Mon ### ### ### ### 0 0.0
2022-Mar-04 Fri ### ### ### ### 284 0 ### ### 0.0
2022-Mar-03 Thu ### ### 1.655 1.655 ### ### 0.1
2022-Mar-02 Wed ### ### ### ### 33.1 33.1 0.0
2022-Mar-01 Tue 1.74 1.74 1.74 1.74 0 0.1
2022-Feb-28 Mon 1.74 1.74 1.74 1.74 ### ### 0.1
2022-Feb-25 Fri 1.75 1.75 1.74 1.74 ### ### 0.1
2022-Feb-24 Thu ### ### 1.74 1.74 9,572 8,327 ### ### 0.1
2022-Feb-23 Wed 1.77 1.77 1.745 ### 27,082 ### ### ### 0.0
2022-Feb-22 Tue 1.77 1.77 1.77 1.77 83.7 83.7 ###
2022-Feb-21 Mon 1.77 1.77 1.77 1.77 ### ### ###
2022-Feb-18 Fri 1.745 1.745 1.745 1.745 0 0.1
2022-Feb-17 Thu 1.77 1.77 1.74 1.745 32.4 32.4 0.1
2022-Feb-16 Wed 1.72 1.72 1.72 1.72 0 0.1
2022-Feb-15 Tue 1.72 1.77 1.72 1.72 8,025 ### 75.3 75.3 0.1
2022-Feb-14 Mon 1.75 1.75 1.72 1.75 15,926 ### ### ### 0.1
2022-Feb-11 Fri ### 1.725 ### 1.725 ### ### ###
2022-Feb-10 Thu ### 1.645 ### ### 5,070 4,170 86.2 86.2 0.0
2022-Feb-09 Wed ### ### ### ### 0 0.0
2022-Feb-08 Tue ### ### ### ### 0 0.0
2022-Feb-07 Mon ### ### ### ### 0 0.0
2022-Feb-04 Fri ### ### ### ### 0 0.0
2022-Feb-03 Thu ### ### ### ### 5 0 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 6,581 0 ### ### 0.0
2022-Feb-01 Tue 1.7 1.7 ### ### ### ### 0.0
2022-Jan-31 Mon 1.8 1.8 1.8 1.8 0 0.1
2022-Jan-28 Fri 1.8 1.8 1.8 1.8 6 ### 53.9 53.9 0.1
2022-Jan-27 Thu 1.74 ### ### ### ### ### 0.0
2022-Jan-25 Tue ### ### ### ### 1,148 0 93.4 93.4 0.0
2022-Jan-24 Mon ### ### ### ### 0 0.0
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### ### 60.9 60.9 0.0
2022-Jan-19 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-18 Tue 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-17 Mon 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-14 Fri 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-13 Thu 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-12 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-11 Tue 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-10 Mon 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-07 Fri 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-06 Thu 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-05 Wed 1.575 1.575 1.575 1.575 0 0.1
2022-Jan-04 Tue 1.575 1.575 1.575 1.575 0 0.1
2021-Dec-31 Fri 1.575 1.575 1.575 1.575 0 0.1
2021-Dec-30 Thu 1.575 1.575 1.575 1.575 4,653 7,328 ### ### 0.1
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 0 0.0
2021-Dec-23 Thu ### ### ### ### 0 0.0
2021-Dec-22 Wed ### ### 1.585 ### ### ### 0.0
2021-Dec-21 Tue ### ### ### ### 0 0.0
2021-Dec-20 Mon ### ### ### ### 20,520 0 34.6 34.6 0.0
2021-Dec-17 Fri ### ### ### ### 0 0.0
2021-Dec-16 Thu ### ### ### ### 14.3 14.3 0.0
2021-Dec-15 Wed ### ### ### ### 154 0 77.4 77.4 0.0
2021-Dec-14 Tue ### ### ### 1.625 70.8 70.8 ###
2021-Dec-13 Mon ### ### ### ### 0 0.0
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu 1.655 1.655 ### ### 18.2 18.2 0.0
2021-Dec-08 Wed ### ### ### ### 140 0 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### 1.9 1.9 0.0
2021-Dec-06 Mon ### ### ### ### 0 0.0
2021-Dec-03 Fri ### ### ### ### 0 0.0
2021-Dec-02 Thu ### ### ### ### 0 0.0
2021-Dec-01 Wed ### ### ### ### 0 0.0
2021-Nov-30 Tue 1.785 1.785 ### ### 14.9 14.9 0.0
2021-Nov-29 Mon 1.84 1.84 1.84 1.84 470 ### ### ### ###
2021-Nov-26 Fri 1.755 1.845 1.75 1.845 ### ### ###
2021-Nov-25 Thu 1.75 1.75 1.75 1.75 0 0.1
2021-Nov-24 Wed 1.75 1.75 1.75 1.75 0 0.1
2021-Nov-23 Tue 1.75 1.75 1.75 1.75 0 0.1
2021-Nov-22 Mon 1.75 1.75 1.75 1.75 0 0.1
2021-Nov-19 Fri 1.8 1.8 1.75 1.75 18.7 18.7 0.1
2021-Nov-18 Thu 1.78 1.78 1.78 1.78 0 0.1
2021-Nov-17 Wed 1.78 1.78 1.78 1.78 0 0.1
2021-Nov-16 Tue 1.78 1.78 1.78 1.78 0 0.1
2021-Nov-15 Mon 1.78 1.78 1.78 1.78 0 0.1
2021-Nov-12 Fri 1.8 1.8 1.78 1.78 25.0 25.0 0.1
2021-Nov-11 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2021-Nov-10 Wed 1.83 ### 1.8 1.8 ### ### 0.1
2021-Nov-09 Tue 1.85 1.85 1.8 1.8 15,175 ### ### ### 0.1
2021-Nov-08 Mon ### ### ### ### 0 0.0
2021-Nov-05 Fri 1.675 1.725 ### ### ### ### 0.0
2021-Nov-04 Thu 1.7 1.7 ### ### 3,844 ### 7.9 7.9 0.0
2021-Nov-03 Wed 1.82 1.85 1.75 1.75 11,256 ### 12.7 12.7 0.1
2021-Nov-02 Tue 1.77 1.77 1.77 1.77 0 ###
2021-Nov-01 Mon 1.77 1.77 1.77 1.77 0 ###
2021-Oct-29 Fri 1.85 1.85 1.77 1.77 10,959 ### ### ### ###
2021-Oct-28 Thu 1.77 1.8 1.77 1.8 16,447 29,357 ### ### 0.1
2021-Oct-27 Wed 1.7 1.78 ### 1.78 94.3 94.3 0.1
2021-Oct-26 Tue ### ### ### ### 0 0.0
2021-Oct-25 Mon ### ### ### ### 68.3 68.3 0.0
2021-Oct-22 Fri 1.75 1.75 1.75 1.75 0 0.1
2021-Oct-21 Thu 1.8 1.8 1.75 1.75 ### ### 0.1
2021-Oct-20 Wed ### ### ### ### 0 0.0
2021-Oct-19 Tue 1.8 1.8 ### ### 29 26 ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 68.6 68.6 0.0
2021-Oct-15 Fri 1.8 1.8 1.75 1.75 1,253 2,224 12.6 12.6 0.1
2021-Oct-14 Thu 1.75 1.75 1.75 1.75 0 0.1
2021-Oct-13 Wed 1.75 1.75 1.75 1.75 2,023 3,540 61.2 61.2 0.1
2021-Oct-12 Tue 1.8 1.8 1.76 1.76 6,388 11,370 24.2 24.2 0.1
2021-Oct-11 Mon 1.74 1.8 1.74 1.8 ### ### 0.1
2021-Oct-08 Fri 1.74 1.74 1.71 1.74 12,174 ### ### ### 0.1
2021-Oct-07 Thu 1.76 1.76 1.76 1.76 0 0.1
2021-Oct-06 Wed 1.76 1.76 1.76 1.76 0 0.1
2021-Oct-05 Tue 1.76 1.76 1.76 1.76 ### ### 0.1
2021-Oct-04 Mon ### 1.78 1.71 1.76 35,328 61,647 ### ### 0.1
2021-Oct-01 Fri ### ### 1.71 1.71 42.4 42.4 0.1
2021-Sep-30 Thu 1.7 1.7 1.7 1.7 887 ### ### ### ###
2021-Sep-29 Wed 1.77 1.77 1.77 1.77 841 1,488 66.7 66.7 ###
2021-Sep-28 Tue 1.76 1.8 ### ### 6.5 6.5 0.0
2021-Sep-27 Mon 1.77 ### 1.745 1.745 1,244 1,085 29.1 29.1 0.1
2021-Sep-24 Fri 1.74 1.77 1.74 1.74 ### ### 0.1
2021-Sep-23 Thu 1.7 1.7 1.7 1.7 56.5 56.5 ###
2021-Sep-22 Wed 1.7 1.7 1.7 1.7 ### ### ###
2021-Sep-21 Tue ### ### ### ### 0 0.0
2021-Sep-20 Mon 1.655 1.655 ### ### 67.3 67.3 0.0
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu 1.7 1.7 ### ### 25,524 ### 28.5 28.5 0.0
2021-Sep-15 Wed 1.745 1.745 1.745 1.745 1,450 ### 66.3 66.3 0.1
2021-Sep-14 Tue 1.75 1.75 1.75 1.75 63.0 63.0 0.1
2021-Sep-13 Mon ### 1.7 ### 1.7 1,449 ### 67.8 67.8 ###
2021-Sep-10 Fri 1.725 1.725 ### ### ### ### 0.0
2021-Sep-09 Thu 1.725 1.725 1.72 1.72 ### ### 0.1
2021-Sep-08 Wed 1.7 1.7 1.7 1.7 0 ###
2021-Sep-07 Tue 1.75 1.75 1.7 1.7 ### ### ###
2021-Sep-06 Mon ### ### ### ### 0 0.0
2021-Sep-03 Fri 1.7 1.7 ### ### 21,388 18,179 31.6 31.6 0.0
2021-Sep-02 Thu ### 1.7 ### 1.7 67.6 67.6 ###
2021-Sep-01 Wed ### ### ### ### 4,676 0 ### ### 0.0
2021-Aug-31 Tue 1.8 1.8 1.75 1.8 3,874 6,876 62.4 62.4 0.1
2021-Aug-30 Mon 1.74 1.8 1.74 1.8 ### ### 0.1
2021-Aug-27 Fri 1.74 1.74 1.7 ### 3,788 ### 36.4 36.4 0.0
2021-Aug-26 Thu ### 1.7 ### 1.7 ### ### ###
2021-Aug-25 Wed ### 1.645 ### 1.645 ### ### 0.1
2021-Aug-24 Tue ### ### ### ### 0 0.0
2021-Aug-23 Mon ### ### ### ### 1,358 0 ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 20.6 20.6 0.0
2021-Aug-19 Thu 1.7 1.7 1.7 1.7 0 ###
2021-Aug-18 Wed 1.7 1.7 1.7 1.7 0 ###
2021-Aug-17 Tue 1.7 1.7 1.7 1.7 ### ### ###
2021-Aug-16 Mon 1.73 1.73 1.73 1.73 0 ###
2021-Aug-13 Fri ### 1.74 ### 1.73 83.8 83.8 ###
2021-Aug-12 Thu 1.74 1.74 1.74 1.74 285 ### 65.7 65.7 0.1
2021-Aug-11 Wed 1.74 1.74 1.74 1.74 ### ### 0.1
2021-Aug-10 Tue ### 1.75 ### 1.74 83.9 83.9 0.1
2021-Aug-09 Mon ### ### ### ### 40,420 0 31.0 31.0 0.0
2021-Aug-06 Fri ### ### ### ### 5 0 63.1 63.1 0.0
2021-Aug-05 Thu ### ### ### ### 0 0.0
2021-Aug-04 Wed ### ### ### ### 62.9 62.9 0.0
2021-Aug-03 Tue ### ### ### ### 2,281 0 ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 9,346 0 66.0 66.0 0.0
2021-Jul-30 Fri ### ### ### ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### ### 848 0 75.4 75.4 0.0
2021-Jul-27 Tue ### ### ### ### 74.1 74.1 0.0
2021-Jul-26 Mon 1.7 1.7 ### ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### 0 0.0
2021-Jul-22 Thu ### 1.7 ### ### 6,951 ### ### ### 0.0
2021-Jul-21 Wed ### 1.75 ### 1.75 76.0 76.0 0.1
2021-Jul-20 Tue 1.745 1.745 1.625 1.745 21,947 36,980 ### ### 0.1
2021-Jul-19 Mon 1.745 1.75 1.745 1.75 2,576 ### 80.2 80.2 0.1
2021-Jul-16 Fri ### ### ### ### 0 0.0
2021-Jul-15 Thu ### ### ### ### 0 0.0
2021-Jul-14 Wed ### ### ### ### 0 0.0
2021-Jul-13 Tue ### ### ### ### 0 0.0
2021-Jul-12 Mon ### ### ### ### 3,870 0 ### ### 0.0
2021-Jul-09 Fri 1.59 1.59 1.555 1.555 28,342 ### 21.2 21.2 ###
2021-Jul-08 Thu 1.545 1.545 1.545 1.545 1 1 ### ### ###
2021-Jul-07 Wed ### ### ### ### 5,681 0 ### ### 0.0
2021-Jul-06 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
2021-Jul-05 Mon 1.51 1.51 1.51 1.51 0 0.1
2021-Jul-02 Fri 1.51 1.51 1.51 1.51 0 0.1
2021-Jul-01 Thu 1.525 1.525 1.51 1.51 25.5 25.5 0.1
2021-Jun-30 Wed ### ### 1.52 1.52 5.1 5.1 0.1
2021-Jun-29 Tue ### ### ### ### 45 0 ### ### 0.0
2021-Jun-28 Mon 1.54 ### 1.54 ### 1,344 ### 94.7 94.7 0.0
2021-Jun-25 Fri ### ### ### ### 4,146 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 0 0.0
2021-Jun-23 Wed ### ### ### ### 70.0 70.0 0.0
2021-Jun-22 Tue 1.675 1.675 1.675 1.675 0 ###
2021-Jun-21 Mon 1.675 1.675 1.675 1.675 0 ###
2021-Jun-18 Fri 1.675 1.675 1.675 1.675 ### ### ###
2021-Jun-17 Thu ### ### ### ### 0 0.0
2021-Jun-16 Wed ### ### ### ### 0 0.0
2021-Jun-15 Tue ### ### ### ### 74.5 74.5 0.0
2021-Jun-11 Fri 1.52 ### 1.52 ### 95.9 95.9 0.0
2021-Jun-10 Thu ### 1.625 1.51 ### 42,428 ### 5.6 5.6 0.0
2021-Jun-09 Wed 1.75 1.75 1.75 1.75 0 0.1
2021-Jun-08 Tue 1.73 1.75 1.73 1.75 ### ### 0.1
2021-Jun-07 Mon 1.75 1.75 1.75 1.75 1,142 ### ### ### 0.1
2021-Jun-04 Fri 1.75 1.75 1.7 1.75 67.7 67.7 0.1
2021-Jun-03 Thu 1.76 1.76 1.76 1.76 65.1 65.1 0.1
2021-Jun-02 Wed 1.85 1.85 1.745 1.76 4,170 ### ### ### 0.1
2021-Jun-01 Tue 1.845 1.845 1.845 1.845 0 ###
2021-May-31 Mon 1.845 1.845 1.845 1.845 69.8 69.8 ###
2021-May-28 Fri 1.875 1.875 1.75 1.75 38,326 ### 3.9 3.9 0.1
2021-May-27 Thu 1.855 1.885 1.855 1.885 77.7 77.7 0.1
2021-May-26 Wed 1.86 1.86 1.845 1.845 9,480 ### ### ### ###
2021-May-25 Tue 1.77 1.87 1.77 1.85 115,381 ### ### ### 0.1
2021-May-24 Mon 1.76 1.785 1.76 1.77 20,148 ### 74.9 74.9 ###
2021-May-21 Fri 1.675 1.75 1.675 1.75 ### ### 0.1
2021-May-20 Thu ### ### ### ### 0 0.0
2021-May-19 Wed ### ### ### ### 71,948 0 ### ### 0.0
2021-May-18 Tue 1.645 ### ### ### 1,650 0 ### ### 0.0
2021-May-17 Mon ### ### 1.5925 ### 75,786 60,344 69.2 69.2 0.0
2021-May-14 Fri 1.575 1.575 1.555 1.56 9,787 ### 33.1 33.1 ###
2021-May-13 Thu 1.625 1.625 1.57 1.57 8,650 ### ### ### 0.1
2021-May-12 Wed 1.58 1.58 1.56 1.58 4,659 ### 71.8 71.8 0.1
2021-May-11 Tue 1.575 ### 1.5 1.56 ### ### ###
2021-May-10 Mon 1.5 1.58 1.5 ### 14,552 ### 64.8 64.8 0.0
2021-May-07 Fri ### ### ### ### 0 0.0
2021-May-06 Thu 1.59 1.59 1.485 ### 11.5 11.5 0.0
2021-May-05 Wed ### ### 1.575 1.575 33.1 33.1 0.1
2021-May-04 Tue ### ### ### 1.58 94.5 94.5 0.1
2021-May-03 Mon 1.545 1.55 ### ### 3,745 ### ### ### 0.0
2021-Apr-30 Fri 1.52 1.52 1.52 1.52 557 846 ### ### 0.1
2021-Apr-29 Thu 1.52 1.545 1.52 1.545 ### ### ###
2021-Apr-28 Wed ### 1.51 ### 1.51 70.8 70.8 0.1
2021-Apr-27 Tue 1.475 1.51 1.47 1.51 86.5 86.5 0.1
2021-Apr-26 Mon 1.51 1.51 1.51 1.51 ### ### 0.1
2021-Apr-23 Fri 1.485 1.485 1.48 1.48 ### ### 0.1
2021-Apr-22 Thu 1.48 1.48 1.48 1.48 0 0.1
2021-Apr-21 Wed 1.48 1.48 1.48 1.48 5,674 ### 68.4 68.4 0.1
2021-Apr-20 Tue 1.49 1.51 1.48 1.51 7,148 10,686 ### ### 0.1
2021-Apr-19 Mon 1.485 1.485 1.48 1.48 10,348 15,340 44.6 44.6 0.1
2021-Apr-16 Fri 1.485 1.485 1.485 1.485 6 8 ### ### ###
2021-Apr-15 Thu 1.45 1.45 1.45 1.45 0 ###
2021-Apr-14 Wed ### 1.45 ### 1.45 24,186 ### ### ### ###
2021-Apr-13 Tue 1.355 1.425 1.355 ### ### ### 0.0
2021-Apr-12 Mon 1.4 1.4 1.4 1.4 ### ### ###
2021-Apr-09 Fri ### ### ### ### 0 0.0
2021-Apr-08 Thu 1.345 ### 1.345 ### 65.5 65.5 0.0
2021-Apr-07 Wed 1.345 1.345 1.345 1.345 ### ### ###
2021-Apr-06 Tue ### ### ### ### 65.6 65.6 0.0
2021-Apr-01 Thu ### ### ### ### 12,686 0 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 24,522 0 27.9 27.9 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 0 0.0
2021-Mar-26 Fri ### ### ### ### 15,954 0 ### ### 0.0
2021-Mar-25 Thu ### 1.4 ### ### ### ### 0.0
2021-Mar-24 Wed ### 1.4 ### ### 86.6 86.6 0.0
2021-Mar-23 Tue 1.4 1.4 ### ### 4,983 3,488 31.4 31.4 0.0
2021-Mar-22 Mon 1.43 1.455 1.425 1.43 19,375 ### 67.5 67.5 0.1
2021-Mar-19 Fri ### ### 1.375 ### 6,629 4,557 ### ### 0.0
2021-Mar-18 Thu 1.43 1.43 1.43 1.43 0 0.1
2021-Mar-17 Wed 1.43 1.43 1.43 1.43 0 0.1
2021-Mar-16 Tue ### ### 1.43 1.43 4,522 ### 32.0 32.0 0.1
2021-Mar-15 Mon 1.47 1.47 ### ### 11,647 ### 21.2 21.2 0.0
2021-Mar-12 Fri 1.42 1.42 1.42 1.42 0 ###
2021-Mar-11 Thu 1.42 1.42 1.42 1.42 0 ###
2021-Mar-10 Wed 1.42 1.42 1.42 1.42 0 ###
2021-Mar-09 Tue 1.42 1.42 1.42 1.42 0 ###
2021-Mar-08 Mon 1.42 1.42 1.42 1.42 70.8 70.8 ###
2021-Mar-05 Fri 1.4 1.4 1.4 1.4 0 ###
2021-Mar-04 Thu 1.4 1.4 1.4 1.4 4,051 5,671 ### ### ###
2021-Mar-03 Wed 1.5 1.5 ### ### 15,772 11,829 4.6 4.6 0.0
2021-Mar-02 Tue 1.42 1.42 1.42 1.42 0 ###
2021-Mar-01 Mon ### ### 1.42 1.42 11,650 8,271 36.4 36.4 ###
2021-Feb-26 Fri ### ### ### ### 0 0.0
2021-Feb-25 Thu ### ### ### ### 0 0.0
2021-Feb-24 Wed ### ### ### ### 0 0.0
2021-Feb-23 Tue 1.48 1.48 ### ### ### ### 0.0
2021-Feb-22 Mon 1.55 1.55 1.55 1.55 70 ### ### ### ###
2021-Feb-19 Fri 1.56 1.56 1.555 1.555 ### ### ###
2021-Feb-18 Thu 1.485 1.485 1.48 1.48 9,421 ### 46.8 46.8 0.1
2021-Feb-17 Wed 1.45 1.49 1.45 1.48 16,428 24,149 85.5 85.5 0.1
2021-Feb-16 Tue 1.445 1.45 1.445 1.45 1,682 ### ### ### ###
2021-Feb-15 Mon 1.57 1.57 1.445 1.445 2,123 ### ### ### ###
2021-Feb-12 Fri 1.54 1.57 1.54 1.57 826 1,284 84.9 84.9 0.1
2021-Feb-11 Thu 1.54 1.57 1.53 1.57 86.7 86.7 0.1
2021-Feb-10 Wed ### 1.54 1.51 1.53 ### ### ###
2021-Feb-09 Tue 1.54 1.54 1.44 1.44 1,050 ### 6.8 6.8 0.1
2021-Feb-08 Mon 1.58 1.58 1.57 1.57 ### ### 0.1
2021-Feb-05 Fri 1.455 1.455 1.45 1.45 36.7 36.7 ###
2021-Feb-04 Thu 1.4 1.4 1.4 1.4 0 ###
2021-Feb-03 Wed 1.55 1.55 1.4 1.4 1.9 1.9 ###
2021-Feb-02 Tue 1.445 1.445 1.445 1.445 0 ###
2021-Feb-01 Mon 1.475 1.475 1.445 1.445 3,442 5,025 26.8 26.8 ###
2021-Jan-29 Fri 1.355 1.355 ### ### ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 6,670 0 ### ### 0.0
2021-Jan-27 Wed 1.385 1.385 ### ### 48.9 48.9 0.0
2021-Jan-25 Mon ### ### ### ### 0 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu 1.43 1.43 1.385 1.385 13,340 18,776 ### ### 0.1
2021-Jan-20 Wed ### ### ### ### 70 0 ### ### 0.0
2021-Jan-19 Tue 1.4 1.4 1.4 1.4 0 ###
2021-Jan-18 Mon 1.49 1.49 1.4 1.4 ### ### ###
2021-Jan-15 Fri 1.5 1.5 1.5 1.5 0 0.1
2021-Jan-14 Thu 1.5 1.5 1.5 1.5 0 0.1
2021-Jan-13 Wed 1.5 ### 1.5 1.5 63.7 63.7 0.1
2021-Jan-12 Tue 1.52 1.52 1.47 1.47 16.2 16.2 ###
2021-Jan-11 Mon 1.55 1.56 1.55 1.56 82.7 82.7 ###
2021-Jan-08 Fri 1.54 1.54 1.54 1.54 1,650 2,541 63.3 63.3 ###
2021-Jan-07 Thu 1.52 1.52 1.52 1.52 320 486 68.0 68.0 0.1
2021-Jan-06 Wed 1.58 1.58 1.5 1.5 ### ### 0.1
2021-Jan-05 Tue 1.5 1.545 1.5 1.545 ### ### ###
2021-Jan-04 Mon 1.485 1.5 1.485 1.5 65.2 65.2 0.1
2020-Dec-31 Thu ### ### 1.4 1.4 10,974 7,681 15.1 15.1 ###
2020-Dec-30 Wed ### ### 1.43 1.43 35.0 35.0 0.1
2020-Dec-29 Tue 1.42 1.485 1.42 1.485 1,243 ### ### ### ###
2020-Dec-24 Thu 1.4 1.4 ### ### 29.5 29.5 0.0
2020-Dec-23 Wed 1.385 1.385 1.385 1.385 0 0.1
2020-Dec-22 Tue 1.385 1.385 1.385 1.385 0 0.1
2020-Dec-21 Mon 1.385 1.385 1.385 1.385 14,850 ### ### ### 0.1
2020-Dec-18 Fri 1.4 1.4 1.385 1.385 27,888 ### ### ### 0.1
2020-Dec-17 Thu 1.385 1.385 1.385 1.385 0 0.1
2020-Dec-16 Wed ### ### 1.385 1.385 41.4 41.4 0.1
2020-Dec-15 Tue 1.4 1.4 1.385 1.385 ### ### 0.1
2020-Dec-14 Mon 1.42 1.42 1.42 1.42 0 ###
2020-Dec-11 Fri 1.42 1.42 1.42 1.42 ### ### ###
2020-Dec-10 Thu 1.42 1.42 1.42 1.42 1,441 2,046 75.9 75.9 ###
2020-Dec-09 Wed 1.42 1.42 1.42 1.42 1,422 ### ### ### ###
2020-Dec-08 Tue ### 1.42 1.385 1.42 26,327 36,923 70.4 70.4 ###
2020-Dec-07 Mon 1.41 1.41 1.41 1.41 ### ### ###
2020-Dec-04 Fri 1.4 1.45 ### 1.4 65.0 65.0 ###
2020-Dec-03 Thu 1.385 1.385 1.385 1.385 0 0.1
2020-Dec-02 Wed 1.385 1.385 1.385 1.385 70.3 70.3 0.1
2020-Dec-01 Tue 1.385 1.385 1.385 1.385 0 0.1
2020-Nov-30 Mon 1.385 1.385 1.385 1.385 77.0 77.0 0.1
2020-Nov-27 Fri ### 1.4 ### 1.4 ### ### ###
2020-Nov-26 Thu 1.325 1.325 1.325 1.325 0 0.1
2020-Nov-25 Wed ### 1.325 1.28 1.325 74.4 74.4 0.1
2020-Nov-24 Tue ### 1.325 ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 9,242 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 4,248 0 27.7 27.7 0.0
2020-Nov-19 Thu 1.345 ### 1.345 ### 70.4 70.4 0.0
2020-Nov-18 Wed ### ### ### ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### ### ### 0 0.0
2020-Nov-12 Thu ### ### ### ### 72.1 72.1 0.0
2020-Nov-11 Wed ### ### 1.27 1.27 2,774 ### ### ### ###
2020-Nov-10 Tue 1.27 1.27 1.27 1.27 0 ###
2020-Nov-09 Mon 1.27 1.27 1.27 1.27 0 ###
2020-Nov-06 Fri 1.27 1.27 1.27 1.27 0 ###
2020-Nov-05 Thu 1.27 1.27 1.27 1.27 0 ###
2020-Nov-04 Wed 1.27 1.27 1.27 1.27 0 ###
2020-Nov-03 Tue 1.275 1.275 1.27 1.27 ### ### ###
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 0 0.0
2020-Oct-29 Thu ### ### ### ### 0 0.0
2020-Oct-28 Wed ### ### ### ### 180 0 ### ### 0.0
2020-Oct-27 Tue 1.4 1.4 1.4 1.4 ### ### ###
2020-Oct-26 Mon 1.4 1.4 1.4 1.4 0 ###
2020-Oct-23 Fri 1.4 1.4 1.4 1.4 70.2 70.2 ###
2020-Oct-22 Thu 1.4 1.4 1.4 1.4 0 ###
2020-Oct-21 Wed 1.4 1.4 1.4 1.4 0 ###
2020-Oct-20 Tue 1.385 1.4 1.385 1.4 77.1 77.1 ###
2020-Oct-19 Mon ### ### ### ### 0 0.0
2020-Oct-16 Fri ### ### ### ### 0 0.0
2020-Oct-15 Thu ### ### ### ### 27,788 0 67.6 67.6 0.0
2020-Oct-14 Wed ### ### ### ### 0 0.0
2020-Oct-13 Tue ### ### ### ### 76.3 76.3 0.0
2020-Oct-12 Mon 1.29 ### 1.29 ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 0 0.0
2020-Oct-08 Thu ### ### ### ### 0 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### 1.345 ### 1.345 80.6 80.6 ###
2020-Oct-05 Mon 1.345 1.345 1.345 1.345 56.3 56.3 ###
2020-Oct-02 Fri ### ### ### ### 2,759 0 ### ### 0.0
2020-Oct-01 Thu 1.29 1.29 1.29 1.29 0 0.1
2020-Sep-30 Wed 1.29 ### 1.29 1.29 78.9 78.9 0.1
2020-Sep-29 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
2020-Sep-28 Mon 1.255 1.255 1.255 1.255 ### ### ###
2020-Sep-25 Fri 1.255 1.255 1.255 1.255 680 853 61.3 61.3 ###
2020-Sep-24 Thu 1.29 1.29 1.29 1.29 0 0.1
2020-Sep-23 Wed 1.26 1.29 1.26 1.29 ### ### 0.1
2020-Sep-22 Tue 1.255 ### 1.255 1.275 59,172 ### ### ### ###
2020-Sep-21 Mon 1.282 ### ### ### 57,951 0 4.2 4.2 0.0
2020-Sep-18 Fri 1.26 1.26 1.25 1.25 28.6 28.6 ###
2020-Sep-17 Thu 1.25 1.26 ### 1.26 55,271 34,820 ### ### ###
2020-Sep-16 Wed ### 1.29 ### 1.26 96,374 ### ### ### ###
2020-Sep-15 Tue 1.25 ### 1.25 ### 73.6 73.6 0.0
2020-Sep-14 Mon 1.25 1.25 ### ### 17,281 ### 28.3 28.3 0.0
2020-Sep-11 Fri 1.23 1.23 1.2 1.23 12,971 15,759 ### ### 0.1
2020-Sep-10 Thu 1.23 1.23 1.23 1.23 0 0.1
2020-Sep-09 Wed 1.23 1.23 1.23 1.23 0 0.1
2020-Sep-08 Tue ### ### 1.23 1.23 35.1 35.1 0.1
2020-Sep-07 Mon ### 1.27 1.25 1.25 ### ### ###
2020-Sep-04 Fri ### ### ### ### 1,650 0 65.8 65.8 0.0
2020-Sep-03 Thu 1.27 1.27 1.27 1.27 0 ###
2020-Sep-02 Wed 1.27 1.27 1.27 1.27 0 ###
2020-Sep-01 Tue 1.27 1.27 1.27 1.27 0 ###
2020-Aug-31 Mon 1.27 1.27 1.27 1.27 0 ###
2020-Aug-28 Fri 1.27 1.285 1.27 1.27 68.6 68.6 ###
2020-Aug-27 Thu 1.21 1.25 1.21 1.25 ### ### ###
2020-Aug-26 Wed 1.185 1.2 ### 1.2 11,489 ### ### ### 0.1
2020-Aug-25 Tue 1.21 1.21 ### ### 43.5 43.5 0.0
2020-Aug-24 Mon 1.21 1.21 ### ### 12,584 ### 35.8 35.8 0.0
2020-Aug-21 Fri 1.21 1.24 1.21 1.24 3,480 ### ### ### 0.1
2020-Aug-20 Thu 1.26 1.26 1.21 1.21 ### ### ###
2020-Aug-19 Wed 1.27 1.27 1.27 1.27 5,785 7,346 ### ### ###
2020-Aug-18 Tue 1.26 1.26 1.26 1.26 0 ###
2020-Aug-17 Mon 1.28 1.28 1.26 1.26 ### ### ###
2020-Aug-14 Fri 1.28 1.28 1.28 1.28 ### ### ###
2020-Aug-13 Thu 1.24 1.24 1.24 1.24 0 0.1
2020-Aug-12 Wed 1.22 1.24 1.22 1.24 2,477 3,046 85.5 85.5 0.1
2020-Aug-11 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2020-Aug-10 Mon 1.22 1.22 ### ### ### ### 0.0
2020-Aug-07 Fri 1.23 1.23 1.22 1.23 2,425 2,970 ### ### 0.1
2020-Aug-06 Thu ### ### 1.23 1.23 ### ### 0.1
2020-Aug-05 Wed 1.2 1.2 1.2 1.2 0 0.1
2020-Aug-04 Tue 1.2 1.2 1.2 1.2 0 0.1
2020-Aug-03 Mon 1.2 1.2 1.2 1.2 0 0.1
2020-Jul-31 Fri 1.23 1.23 1.2 1.2 26.6 26.6 0.1
2020-Jul-30 Thu ### ### ### ### 0 0.0
2020-Jul-29 Wed 1.25 1.25 1.21 ### 20.8 20.8 0.0
2020-Jul-28 Tue 1.4 1.4 1.4 1.4 ### ### ###
2020-Jul-27 Mon 1.25 1.25 1.25 1.25 0 ###
2020-Jul-24 Fri 1.25 1.25 1.25 1.25 0 ###
2020-Jul-23 Thu 1.25 1.25 1.25 1.25 0 ###
2020-Jul-22 Wed 1.25 1.25 1.25 1.25 0 ###
2020-Jul-21 Tue 1.25 1.25 1.25 1.25 8,081 ### 51.4 51.4 ###
2020-Jul-20 Mon 1.245 ### 1.21 1.21 17,184 ### ### ### ###
2020-Jul-17 Fri ### ### ### 1.185 56,882 0 74.5 74.5 0.1
2020-Jul-16 Thu ### ### ### ### 0 0.0
2020-Jul-15 Wed ### 1.2 ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri 1.2 1.2 ### ### 30.6 30.6 0.0
2020-Jul-09 Thu 1.225 1.225 1.225 1.225 0 0.1
2020-Jul-08 Wed 1.23 1.23 1.225 1.225 45.8 45.8 0.1
2020-Jul-07 Tue 1.24 1.24 1.24 1.24 0 0.1
2020-Jul-06 Mon 1.25 1.25 1.24 1.24 ### ### 0.1
2020-Jul-03 Fri 1.25 1.25 1.24 1.24 ### ### 0.1
2020-Jul-02 Thu 1.25 1.25 1.23 1.23 20.5 20.5 0.1
2020-Jul-01 Wed 1.28 1.28 1.28 1.28 0 ###
2020-Jun-30 Tue 1.28 1.28 1.28 1.28 4,070 ### ### ### ###
2020-Jun-29 Mon 1.27 ### 1.27 ### 2,248 1,427 89.2 89.2 0.0
2020-Jun-26 Fri 1.25 1.25 1.25 1.25 0 ###
2020-Jun-25 Thu 1.25 1.25 1.25 1.25 1,049 ### ### ### ###
2020-Jun-24 Wed 1.25 ### 1.25 ### 1,544 ### ### ### 0.0
2020-Jun-23 Tue 1.25 1.25 1.25 1.25 0 ###
2020-Jun-22 Mon 1.27 1.27 1.25 1.25 11,085 ### ### ### ###
2020-Jun-19 Fri 1.28 1.28 1.28 1.28 0 ###
2020-Jun-18 Thu 1.28 1.28 1.28 1.28 ### ### ###
2020-Jun-17 Wed ### ### ### ### 343 0 69.5 69.5 0.0
2020-Jun-16 Tue 1.25 ### 1.23 1.23 2,585 1,589 ### ### 0.1
2020-Jun-15 Mon ### ### 1.25 1.25 ### ### ###
2020-Jun-12 Fri ### ### ### ### 341 0 60.8 60.8 0.0
2020-Jun-11 Thu 1.355 1.355 1.355 1.355 0 ###
2020-Jun-10 Wed 1.355 1.355 1.355 1.355 64.7 64.7 ###
2020-Jun-09 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Jun-05 Fri 1.455 1.455 1.455 1.455 0 ###
2020-Jun-04 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Jun-03 Wed 1.455 1.455 1.455 1.455 0 ###
2020-Jun-02 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Jun-01 Mon 1.455 1.455 1.455 1.455 0 ###
2020-May-29 Fri 1.45 1.455 1.45 1.455 2,044 ### 69.5 69.5 ###
2020-May-28 Thu 1.445 1.45 1.4 1.45 4,648 6,623 ### ### ###
2020-May-27 Wed ### ### ### ### 0 0.0
2020-May-26 Tue ### ### ### ### 1 0 55.8 55.8 0.0
2020-May-25 Mon 1.47 1.47 1.47 1.47 ### ### ###
2020-May-22 Fri 1.47 1.47 1.47 1.47 21 ### ### ### ###
2020-May-21 Thu 1.455 1.455 1.455 1.455 0 ###
2020-May-20 Wed 1.455 ### 1.455 1.455 ### ### ###
2020-May-19 Tue 1.455 1.455 1.455 1.455 0 ###
2020-May-18 Mon 1.455 1.455 1.455 1.455 0 ###
2020-May-15 Fri 1.455 1.455 1.455 1.455 2,277 ### 66.6 66.6 ###
2020-May-14 Thu 1.455 ### 1.455 1.455 9,550 6,947 78.1 78.1 ###
2020-May-13 Wed ### ### 1.455 1.455 ### ### ###
2020-May-12 Tue 1.47 1.47 1.47 1.47 0 ###
2020-May-11 Mon 1.47 1.47 1.47 1.47 61.1 61.1 ###
2020-May-08 Fri 1.455 1.455 1.455 1.455 0 ###
2020-May-07 Thu 1.455 1.455 1.455 1.455 0 ###
2020-May-06 Wed 1.455 1.455 1.455 1.455 68.5 68.5 ###
2020-May-05 Tue 1.46 1.475 1.455 1.455 30.4 30.4 ###
2020-May-04 Mon ### ### ### ### 0 0.0
2020-May-01 Fri 1.49 1.54 1.49 ### 16,858 ### ### ### 0.0
2020-Apr-30 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-29 Wed 1.455 1.455 1.455 1.455 0 ###
2020-Apr-28 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Apr-27 Mon 1.455 1.455 1.455 1.455 0 ###
2020-Apr-24 Fri 1.455 1.455 1.455 1.455 648 942 65.2 65.2 ###
2020-Apr-23 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-22 Wed 1.455 1.455 1.455 1.455 670 974 64.4 64.4 ###
2020-Apr-21 Tue 1.455 1.455 1.455 1.455 0 ###
2020-Apr-20 Mon 1.455 1.455 1.455 1.455 74.5 74.5 ###
2020-Apr-17 Fri 1.46 1.46 1.455 1.455 ### ### ###
2020-Apr-16 Thu 1.46 1.46 1.46 1.46 4,885 ### ### ### 0.1
2020-Apr-15 Wed 1.46 1.5 1.45 1.455 42.2 42.2 ###
2020-Apr-14 Tue 1.45 1.455 1.45 1.455 ### ### ###
2020-Apr-09 Thu 1.455 1.455 1.455 1.455 0 ###
2020-Apr-08 Wed 1.455 1.455 1.455 1.455 ### ### ###
2020-Apr-07 Tue 1.5 1.5 1.455 1.455 ### ### ###
2020-Apr-06 Mon 1.47 1.47 1.47 1.47 1,725 ### 52.9 52.9 ###
2020-Apr-03 Fri 1.45 1.45 1.45 1.45 0 ###
2020-Apr-02 Thu 1.45 1.45 1.45 1.45 ### ### ###
2020-Apr-01 Wed 1.525 1.525 1.525 1.525 ### ### 0.1
2020-Mar-31 Tue 1.58 1.58 1.58 1.58 62.7 62.7 0.1
2020-Mar-30 Mon ### ### ### ### ### ### 0.0
2020-Mar-27 Fri 1.49 1.49 1.48 1.48 55.8 55.8 0.1
2020-Mar-26 Thu 1.46 1.46 1.46 1.46 0 0.1
2020-Mar-25 Wed 1.5 1.5 1.46 1.46 15,555 23,021 32.3 32.3 0.1
2020-Mar-24 Tue ### 1.5 1.46 1.46 ### ### 0.1
2020-Mar-23 Mon 1.58 1.58 1.51 1.51 47.8 47.8 0.1
2020-Mar-20 Fri 1.51 1.58 1.51 1.58 ### ### 0.1
2020-Mar-19 Thu 1.53 1.53 1.53 1.53 85 ### 86.7 86.7 ###
2020-Mar-18 Wed 1.48 1.48 1.48 1.48 8,150 ### ### ### 0.1
2020-Mar-17 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2020-Mar-16 Mon 1.48 1.48 1.48 1.48 3,650 ### ### ### 0.1
2020-Mar-13 Fri 1.45 1.53 1.45 1.53 ### ### ###
2020-Mar-12 Thu 1.45 1.45 1.45 1.45 0 ###
2020-Mar-11 Wed 1.45 1.45 1.45 1.45 0 ###
2020-Mar-10 Tue 1.525 1.53 1.45 1.45 ### ### ###
2020-Mar-09 Mon 1.55 1.55 1.55 1.55 0 ###
2020-Mar-06 Fri 1.55 1.55 1.55 1.55 0 ###
2020-Mar-05 Thu 1.58 1.58 1.55 1.55 26.8 26.8 ###
2020-Mar-04 Wed 1.57 1.58 1.57 1.58 78.7 78.7 0.1
2020-Mar-03 Tue 1.54 1.55 1.54 1.55 3,953 ### 69.4 69.4 ###
2020-Mar-02 Mon 1.54 1.54 1.5 1.53 30.0 30.0 ###
2020-Feb-28 Fri 1.545 1.55 1.54 1.545 79.4 79.4 ###
2020-Feb-27 Thu 1.5 1.5 1.5 1.5 0 0.1
2020-Feb-26 Wed ### ### 1.5 1.5 17.8 17.8 0.1
2020-Feb-25 Tue 1.56 1.56 1.56 1.56 0 ###
2020-Feb-24 Mon 1.56 1.56 1.56 1.56 0 ###
2020-Feb-21 Fri 1.56 1.56 1.56 1.56 0 ###
2020-Feb-20 Thu ### ### 1.555 1.56 ### ### ###
2020-Feb-19 Wed 1.55 1.57 1.55 1.57 5,251 ### ### ### 0.1
2020-Feb-18 Tue 1.55 1.55 1.55 1.55 0 ###
2020-Feb-17 Mon 1.55 1.55 1.55 1.55 0 ###
2020-Feb-14 Fri 1.55 1.55 1.55 1.55 0 ###
2020-Feb-13 Thu 1.55 1.55 1.55 1.55 72.6 72.6 ###
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### 0 0.0
2020-Feb-10 Mon ### ### ### ### 0 0.0
2020-Feb-07 Fri ### ### ### ### 0 0.0
2020-Feb-06 Thu ### ### ### ### 66.1 66.1 0.0
2020-Feb-05 Wed ### ### ### ### 0 0.0
2020-Feb-04 Tue ### ### ### ### 0 0.0
2020-Feb-03 Mon ### ### ### ### 0 0.0
2020-Jan-31 Fri ### ### ### ### 1,956 0 84.3 84.3 0.0
2020-Jan-30 Thu 1.55 1.55 1.55 1.55 77.2 77.2 ###
2020-Jan-29 Wed ### ### ### ### 0 0.0
2020-Jan-28 Tue ### ### ### ### 0 0.0
2020-Jan-24 Fri ### ### ### ### ### ### 0.0
2020-Jan-23 Thu ### ### ### ### 5,445 0 ### ### 0.0
2020-Jan-22 Wed ### ### ### ### 9,657 0 62.3 62.3 0.0
2020-Jan-21 Tue 1.51 1.51 1.51 1.51 74.4 74.4 0.1
2020-Jan-20 Mon 1.52 1.52 1.52 1.52 0 0.1
2020-Jan-17 Fri 1.52 1.52 1.52 1.52 0 0.1
2020-Jan-16 Thu 1.52 1.52 1.52 1.52 68.0 68.0 0.1
2020-Jan-15 Wed 1.545 1.545 1.47 1.47 6.1 6.1 ###
2020-Jan-14 Tue 1.53 1.53 1.53 1.53 0 ###
2020-Jan-13 Mon 1.53 1.53 1.53 1.53 0 ###
2020-Jan-10 Fri 1.545 1.545 1.53 1.53 21.9 21.9 ###
2020-Jan-09 Thu 1.54 1.54 1.54 1.54 0 ###
2020-Jan-08 Wed 1.54 1.54 1.54 1.54 0 ###
2020-Jan-07 Tue 1.54 1.54 1.54 1.54 0 ###
2020-Jan-06 Mon 1.54 1.54 1.54 1.54 0 ###
2020-Jan-03 Fri 1.53 1.54 1.53 1.54 74.2 74.2 ###
2020-Jan-02 Thu 1.525 1.525 1.525 1.525 0 0.1
2019-Dec-24 Tue 1.53 1.53 1.53 1.53 65.0 65.0 ###
2019-Dec-23 Mon 1.545 1.545 1.54 1.54 ### ### ###
2019-Dec-20 Fri 1.54 1.54 1.54 1.54 0 ###
2019-Dec-19 Thu 1.54 1.54 1.54 1.54 0 ###
2019-Dec-16 Mon 1.55 1.55 1.55 1.55 ### ### ###
2019-Dec-13 Fri 1.525 1.525 1.52 1.525 63.9 63.9 0.1
2019-Dec-12 Thu 1.5 1.5 1.5 1.5 0 0.1
2019-Dec-11 Wed 1.5 1.5 1.5 1.5 0 0.1
2019-Dec-10 Tue 1.5 1.5 1.5 1.5 0 0.1
2019-Dec-09 Mon 1.5 1.5 1.5 1.5 10,582 15,873 ### ### 0.1
2019-Dec-06 Fri 1.53 1.53 1.53 1.53 0 ###
2019-Dec-05 Thu 1.53 1.53 1.53 1.53 0 ###
2019-Dec-04 Wed ### ### 1.5 1.53 21,749 ### 38.6 38.6 ###
2019-Dec-03 Tue ### ### 1.53 1.53 3,547 ### 45.2 45.2 ###
2019-Dec-02 Mon 1.53 1.53 1.53 1.53 1,483 ### 72.8 72.8 ###
2019-Nov-29 Fri 1.53 1.53 1.53 1.53 ### ### ###
2019-Nov-28 Thu ### 1.57 ### 1.57 72.1 72.1 0.1
2019-Nov-27 Wed ### ### ### ### 0 0.0
2019-Nov-26 Tue ### ### ### ### 0 0.0
2019-Nov-25 Mon ### ### 1.53 ### 21,024 16,083 ### ### 0.0
2019-Nov-22 Fri 1.54 1.54 1.54 1.54 ### ### ###
2019-Nov-21 Thu 1.57 1.57 1.57 1.57 0 0.1
2019-Nov-20 Wed 1.57 1.57 1.57 1.57 0 0.1
2019-Nov-19 Tue 1.57 1.57 1.57 1.57 0 0.1
2019-Nov-18 Mon 1.57 1.57 1.57 1.57 0 0.1
2019-Nov-15 Fri ### ### 1.57 1.57 ### ### 0.1
2019-Nov-14 Thu 1.57 1.57 1.57 1.57 ### ### 0.1
2019-Nov-13 Wed ### ### 1.585 1.585 34.4 34.4 ###
2019-Nov-12 Tue ### ### ### ### 0 0.0
2019-Nov-11 Mon ### ### ### ### 0 0.0
2019-Nov-08 Fri ### ### ### ### 71.3 71.3 0.0
2019-Nov-07 Thu ### ### ### ### 0 0.0
2019-Nov-06 Wed ### ### ### ### 0 0.0
2019-Nov-05 Tue ### ### ### ### 0 0.0
2019-Nov-04 Mon ### ### ### ### 0 0.0
2019-Nov-01 Fri ### ### ### ### 66.4 66.4 0.0
2019-Oct-31 Thu 1.655 1.655 1.645 1.645 7,971 13,152 30.1 30.1 0.1
2019-Oct-30 Wed ### ### ### ### 1,725 0 ### ### 0.0
2019-Oct-29 Tue 1.685 1.685 1.685 1.685 0 ###
2019-Oct-28 Mon 1.685 1.685 1.685 1.685 3,725 6,276 71.0 71.0 ###
2019-Oct-25 Fri 1.685 1.685 1.685 1.685 69.4 69.4 ###
2019-Oct-24 Thu 1.7 1.7 1.7 1.7 0 ###
2019-Oct-23 Wed 1.7 1.7 1.7 1.7 0 ###
2019-Oct-22 Tue 1.7 1.7 1.7 1.7 7,124 ### 69.2 69.2 ###
2019-Oct-21 Mon 1.73 1.73 1.73 1.73 ### ### ###
2019-Oct-18 Fri 1.78 1.78 1.78 1.78 0 0.1
2019-Oct-17 Thu 1.78 1.78 1.78 1.78 73.4 73.4 0.1
2019-Oct-16 Wed 1.78 1.78 1.78 1.78 0 0.1
2019-Oct-15 Tue 1.82 1.82 1.78 1.78 25,120 ### 17.4 17.4 0.1
2019-Oct-14 Mon 1.77 1.77 1.77 1.77 0 ###
2019-Oct-11 Fri 1.77 1.77 1.77 1.77 ### ### ###
2019-Oct-10 Thu 1.82 1.82 1.82 1.82 0 ###
2019-Oct-09 Wed 1.82 1.82 1.82 1.82 0 ###
2019-Oct-08 Tue 1.82 1.82 1.82 1.82 0 ###
2019-Oct-07 Mon ### 1.82 ### 1.82 ### ### ###
2019-Oct-04 Fri 1.82 1.82 1.82 1.82 11,150 ### 65.0 65.0 ###
2019-Oct-03 Thu 1.81 1.81 1.81 1.81 0 ###
2019-Oct-02 Wed 1.81 1.81 1.81 1.81 0 ###
2019-Oct-01 Tue 1.81 1.81 1.81 1.81 7,127 ### ### ### ###
2019-Sep-30 Mon 1.82 1.82 1.82 1.82 0 ###
2019-Sep-27 Fri 1.82 1.82 1.82 1.82 ### ### ###
2019-Sep-26 Thu ### ### ### ### 47 0 75.6 75.6 0.0
2019-Sep-25 Wed ### ### ### ### 7,953 0 72.5 72.5 0.0
2019-Sep-24 Tue ### ### ### ### 0 0.0
2019-Sep-23 Mon 1.82 1.82 ### ### 41,754 ### ### ### 0.0
2019-Sep-20 Fri 1.8 1.8 1.8 1.8 0 0.1
2019-Sep-19 Thu 1.8 1.8 ### 1.8 67.8 67.8 0.1
2019-Sep-18 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2019-Sep-17 Tue 1.82 1.82 1.82 1.82 67.0 67.0 ###
2019-Sep-16 Mon 1.81 1.81 1.8 1.8 ### ### 0.1
2019-Sep-13 Fri ### ### ### ### 0 0.0
2019-Sep-12 Thu 1.82 1.82 ### ### ### ### 0.0
2019-Sep-11 Wed 1.8 1.8 1.8 1.8 15,185 ### 64.2 64.2 0.1
2019-Sep-10 Tue 1.81 1.81 1.79 1.79 ### ### 0.1
2019-Sep-09 Mon 1.8 1.82 1.8 1.8 66.6 66.6 0.1
2019-Sep-06 Fri 1.8 1.82 1.8 1.82 2,324 ### 77.9 77.9 ###
2019-Sep-05 Thu ### 1.82 1.8 1.8 27.6 27.6 0.1
2019-Sep-04 Wed 1.82 1.82 1.8 1.82 63.7 63.7 ###
2019-Sep-03 Tue 1.8 1.8 1.8 1.8 0 0.1
2019-Sep-02 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2019-Aug-30 Fri 1.82 1.82 1.79 1.8 23.9 23.9 0.1
2019-Aug-29 Thu 1.82 1.82 1.82 1.82 0 ###
2019-Aug-28 Wed 1.81 1.82 ### 1.82 10,120 ### ### ### ###
2019-Aug-27 Tue 1.8 1.8 1.8 1.8 0 0.1
2019-Aug-26 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2019-Aug-23 Fri 1.83 1.83 1.8 1.8 ### ### 0.1
2019-Aug-22 Thu ### ### ### ### 5 0 ### ### 0.0
2019-Aug-21 Wed 1.79 1.8 1.79 1.8 6,287 11,285 ### ### 0.1
2019-Aug-20 Tue ### ### 1.79 1.79 15,088 ### 28.5 28.5 0.1
2019-Aug-19 Mon 1.79 ### 1.79 ### 70.9 70.9 0.0
2019-Aug-16 Fri 1.78 1.79 1.78 1.79 77.1 77.1 0.1
2019-Aug-15 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
2019-Aug-14 Wed 1.78 1.78 1.78 1.78 6,025 10,724 70.8 70.8 0.1
2019-Aug-13 Tue ### ### ### ### 1,578 0 71.9 71.9 0.0
2019-Aug-12 Mon 1.8 1.8 1.8 1.8 15,174 ### 66.5 66.5 0.1
2019-Aug-09 Fri 1.75 1.76 1.75 1.76 24,174 42,425 70.5 70.5 0.1
2019-Aug-08 Thu 1.75 1.75 1.75 1.75 58.8 58.8 0.1
2019-Aug-07 Wed ### 1.8 1.75 1.75 10,574 ### 13.0 13.0 0.1
2019-Aug-06 Tue 1.75 1.8 1.75 1.755 ### ### 0.1
2019-Aug-05 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2019-Aug-02 Fri 1.75 1.75 1.75 1.75 4,125 ### ### ### 0.1
2019-Aug-01 Thu 1.8 1.81 1.8 1.81 24 43 78.2 78.2 ###
2019-Jul-31 Wed ### ### ### ### ### ### 0.0
2019-Jul-30 Tue 1.78 1.78 1.75 1.75 ### ### 0.1
2019-Jul-29 Mon 1.785 1.785 1.745 1.75 28,240 49,843 ### ### 0.1
2019-Jul-26 Fri 1.76 1.76 1.76 1.76 0 0.1
2019-Jul-25 Thu 1.76 1.76 1.76 1.76 0 0.1
2019-Jul-24 Wed 1.86 1.86 1.76 1.76 ### ### 0.1
2019-Jul-23 Tue 1.85 ### 1.85 ### ### ### 0.0
2019-Jul-22 Mon 1.83 1.83 1.83 1.83 ### ### ###
2019-Jul-19 Fri 1.76 1.76 1.76 1.76 9,777 ### 59.0 59.0 0.1
2019-Jul-18 Thu ### ### ### ### 70.4 70.4 0.0
2019-Jul-17 Wed 1.83 1.83 1.83 1.83 0 ###
2019-Jul-16 Tue 1.83 1.83 1.83 1.83 0 ###
2019-Jul-15 Mon 1.83 1.83 1.83 1.83 0 ###
2019-Jul-12 Fri 1.83 1.83 1.83 1.83 0 ###
2019-Jul-11 Thu 1.83 1.83 1.83 1.83 0 ###
2019-Jul-10 Wed 1.83 1.83 1.83 1.83 1,785 ### ### ### ###
2019-Jul-09 Tue 1.87 1.87 1.8 1.8 5,958 ### ### ### 0.1
2019-Jul-08 Mon ### ### 1.87 1.87 14.2 14.2 ###
2019-Jul-05 Fri 1.87 1.87 1.87 1.87 0 ###
2019-Jul-04 Thu 1.87 1.87 ### 1.87 30,153 ### 64.0 64.0 ###
2019-Jul-03 Wed 1.85 1.85 1.85 1.85 66.6 66.6 0.1
2019-Jul-02 Tue 1.83 1.85 1.825 1.85 24,582 ### ### ### 0.1
2019-Jul-01 Mon ### 1.855 1.8 1.85 373,485 682,543 74.9 74.9 0.1
2019-Jun-28 Fri 1.73 1.825 1.73 1.825 92.3 92.3 ###
2019-Jun-27 Thu ### ### ### ### 0 0.0
2019-Jun-26 Wed ### ### ### ### 0 0.0
2019-Jun-25 Tue ### ### ### ### 0 0.0
2019-Jun-24 Mon ### ### ### ### 0 0.0
2019-Jun-21 Fri ### ### ### ### 0 0.0
2019-Jun-20 Thu ### ### ### ### 0 0.0
2019-Jun-19 Wed ### ### ### ### 0 0.0
2019-Jun-18 Tue 1.7 1.7 ### ### 4,186 3,558 ### ### 0.0
2019-Jun-17 Mon ### ### ### ### 0 0.0
2019-Jun-14 Fri ### ### ### ### ### ### 0.0
2019-Jun-13 Thu 1.7 1.7 ### ### 43,057 ### 40.0 40.0 0.0
2019-Jun-12 Wed ### ### ### ### 882 0 ### ### 0.0
2019-Jun-11 Tue ### ### ### ### 2,855 0 66.0 66.0 0.0
2019-Jun-07 Fri 1.7 1.7 1.7 1.7 9,326 15,854 ### ### ###
2019-Jun-06 Thu ### 1.73 ### 1.7 82.4 82.4 ###
2019-Jun-05 Wed ### ### ### ### 0 0.0
2019-Jun-04 Tue 1.7 1.7 ### ### 13,740 11,679 29.1 29.1 0.0
2019-Jun-03 Mon ### ### ### ### 0 0.0
2019-May-31 Fri ### ### ### ### 0 0.0
2019-May-30 Thu ### ### ### ### 0 0.0
2019-May-29 Wed ### ### ### ### ### ### 0.0
2019-May-28 Tue ### ### ### ### 0 0.0
2019-May-27 Mon ### ### ### ### 5,888 0 25.8 25.8 0.0
2019-May-24 Fri ### ### ### ### 0 0.0
2019-May-23 Thu ### ### ### ### 0 0.0
2019-May-22 Wed ### ### ### ### 0 0.0
2019-May-21 Tue ### ### ### ### 0 0.0
2019-May-20 Mon ### ### ### ### 0 0.0
2019-May-17 Fri ### ### ### ### 0 0.0
2019-May-16 Thu ### ### ### ### 0 0.0
2019-May-15 Wed ### ### ### ### ### ### 0.0
2019-May-14 Tue ### ### ### ### 83.2 83.2 0.0
2019-May-13 Mon 1.7 1.7 ### 1.7 22,940 ### 71.3 71.3 ###
2019-May-10 Fri ### ### ### ### ### ### 0.0
2019-May-09 Thu ### ### ### ### ### ### 0.0
2019-May-08 Wed 1.655 1.655 ### ### ### ### 0.0
2019-May-07 Tue ### ### ### ### 0 0.0
2019-May-06 Mon ### ### ### ### 0 0.0
2019-May-03 Fri ### ### ### ### 0 0.0
2019-May-02 Thu ### ### ### ### 0 0.0
2019-May-01 Wed ### ### ### ### 0 0.0
2019-Apr-30 Tue ### ### ### ### 0 0.0
2019-Apr-29 Mon ### ### ### ### 0 0.0
2019-Apr-26 Fri ### ### ### ### 0 0.0
2019-Apr-24 Wed ### ### ### ### 67.1 67.1 0.0
2019-Apr-23 Tue ### ### ### ### 0 0.0
2019-Apr-18 Thu ### ### ### ### ### ### 0.0
2019-Apr-17 Wed ### ### ### ### 0 0.0
2019-Apr-16 Tue ### ### ### ### 0 0.0
2019-Apr-15 Mon ### ### ### ### 1,951 0 73.0 73.0 0.0
2019-Apr-12 Fri ### ### ### ### 0 0.0
2019-Apr-11 Thu 1.75 1.75 ### ### ### ### 0.0
2019-Apr-10 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2019-Apr-09 Tue 1.71 1.71 1.71 1.71 0 0.1
2019-Apr-08 Mon 1.75 1.75 1.71 1.71 39,320 68,023 14.9 14.9 0.1
2019-Apr-05 Fri 1.73 1.73 1.73 1.73 0 ###
2019-Apr-04 Thu 1.79 1.79 1.73 1.73 17,187 30,249 ### ### ###
2019-Apr-03 Wed 1.86 1.86 1.86 1.86 0 0.1
2019-Apr-02 Tue 1.86 1.86 1.86 1.86 0 0.1
2019-Apr-01 Mon 1.845 1.86 1.8 1.86 ### ### 0.1
2019-Mar-29 Fri 1.855 1.855 1.855 1.855 0 0.1
2019-Mar-28 Thu 1.84 1.86 1.84 1.855 ### ### 0.1
2019-Mar-27 Wed 1.73 1.78 1.73 1.78 20,327 35,673 ### ### 0.1
2019-Mar-26 Tue ### ### ### ### ### ### 0.0
2019-Mar-25 Mon ### ### ### ### 13,626 0 ### ### 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu 1.59 ### 1.59 ### 15,623 12,420 83.7 83.7 0.0
2019-Mar-20 Wed 1.585 1.585 1.585 1.585 0 ###
2019-Mar-19 Tue 1.585 1.585 1.585 1.585 0 ###
2019-Mar-18 Mon 1.585 1.585 1.585 1.585 ### ### ###
2019-Mar-15 Fri 1.58 1.58 1.55 1.58 ### ### 0.1
2019-Mar-14 Thu 1.555 ### 1.55 1.555 13,877 10,754 67.9 67.9 ###
2019-Mar-13 Wed ### ### ### ### 0 0.0
2019-Mar-12 Tue ### ### ### ### 73.8 73.8 0.0
2019-Mar-11 Mon 1.555 1.555 1.555 1.555 0 ###
2019-Mar-08 Fri 1.555 1.555 1.555 1.555 72.5 72.5 ###
2019-Mar-07 Thu ### ### 1.55 1.55 11.6 11.6 ###
2019-Mar-06 Wed ### ### ### ### 64.7 64.7 0.0
2019-Mar-05 Tue ### ### ### ### ### ### 0.0
2019-Mar-04 Mon ### ### ### ### 0 0.0
2019-Mar-01 Fri 1.55 ### 1.55 ### 14,786 11,459 ### ### 0.0
2019-Feb-28 Thu 1.55 ### 1.55 ### 89.1 89.1 0.0
2019-Feb-27 Wed 1.54 1.54 1.53 1.54 ### ### ###
2019-Feb-26 Tue 1.54 1.54 1.54 1.54 73.1 73.1 ###
2019-Feb-25 Mon 1.53 1.55 1.53 1.55 80.3 80.3 ###
2019-Feb-22 Fri 1.445 1.45 1.43 1.43 19.8 19.8 0.1
2019-Feb-21 Thu 1.455 1.455 1.455 1.455 0 ###
2019-Feb-20 Wed 1.455 1.455 1.455 1.455 0 ###
2019-Feb-19 Tue 1.455 1.455 1.455 1.455 17,646 25,674 71.3 71.3 ###
2019-Feb-18 Mon 1.48 1.48 1.455 1.455 4,278 6,277 20.3 20.3 ###
2019-Feb-15 Fri 1.47 1.47 1.47 1.47 4,278 6,288 ### ### ###
2019-Feb-14 Thu 1.47 1.47 1.47 1.47 0 ###
2019-Feb-13 Wed 1.47 1.47 1.47 1.47 0 ###
2019-Feb-11 Mon 1.47 1.47 1.47 1.47 0 ###
2019-Feb-08 Fri 1.51 1.51 ### 1.47 ### ### ###
2019-Feb-06 Wed 1.42 1.42 1.42 1.42 0 ###
2019-Feb-05 Tue 1.42 1.42 1.42 1.42 0 ###
2019-Feb-04 Mon 1.42 1.42 1.42 1.42 0 ###
2019-Feb-01 Fri 1.42 1.42 1.42 1.42 0 ###
2019-Jan-31 Thu 1.51 1.51 1.42 1.42 ### ### ###
2019-Jan-30 Wed 1.51 1.51 1.51 1.51 ### ### 0.1
2019-Jan-29 Tue 1.49 1.49 1.49 1.49 75.5 75.5 ###
2019-Jan-25 Fri 1.55 1.55 1.55 1.55 323 ### 64.6 64.6 ###
2019-Jan-17 Thu 1.525 1.54 1.51 1.54 80.1 80.1 ###
2019-Jan-10 Thu 1.485 1.485 1.485 1.485 0 ###
2019-Jan-09 Wed 1.485 1.485 1.485 1.485 0 ###
2019-Jan-04 Fri 1.4 1.4 1.4 1.4 0 ###
2019-Jan-03 Thu 1.4 1.4 1.4 1.4 0 ###
2019-Jan-02 Wed 1.4 1.4 1.4 1.4 0 ###
2018-Dec-28 Fri 1.55 1.55 1.55 1.55 0 ###
2018-Dec-27 Thu 1.55 1.55 1.55 1.55 0 ###
2018-Dec-20 Thu 1.5 ### 1.5 ### 81.9 81.9 0.0
2018-Dec-19 Wed ### 1.42 1.4 1.4 36,770 51,845 ### ### ###
2018-Dec-14 Fri 1.46 1.46 1.46 1.46 0 0.1
2018-Dec-13 Thu 1.425 1.46 1.4 1.46 5,143 7,354 ### ### 0.1
2018-Dec-12 Wed ### ### ### ### 0 0.0
2018-Dec-11 Tue 1.49 1.49 ### ### 3.2 3.2 0.0
2018-Dec-10 Mon 1.5 1.5 1.5 1.5 0 0.1
2018-Dec-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2018-Dec-06 Thu 1.5 1.5 1.5 1.5 0 0.1
2018-Dec-05 Wed 1.5 1.5 1.5 1.5 67.8 67.8 0.1
2018-Dec-04 Tue 1.5 1.5 1.5 1.5 0 0.1
2018-Dec-03 Mon 1.5 1.5 1.5 1.5 0 0.1
2018-Nov-30 Fri 1.44 1.5 1.44 1.5 ### ### 0.1
2018-Nov-29 Thu 1.5 1.5 1.44 1.44 ### ### 0.1
2018-Nov-13 Tue ### ### 1.49 1.49 20,224 ### 29.2 29.2 ###
2018-Nov-12 Mon 1.455 1.455 1.455 1.455 0 ###
2018-Nov-09 Fri 1.455 1.455 1.455 1.455 0 ###
2018-Nov-08 Thu 1.455 1.455 1.455 1.455 0 ###
2018-Nov-07 Wed 1.455 1.455 1.455 1.455 0 ###
2018-Nov-06 Tue 1.455 1.455 1.455 1.455 0 ###
2018-Nov-05 Mon 1.455 1.455 1.455 1.455 0 ###
2018-Nov-02 Fri 1.455 1.455 1.455 1.455 148 ### 64.6 64.6 ###
2018-Nov-01 Thu 1.42 1.42 1.42 1.42 183 259 ### ### ###
2018-Oct-31 Wed ### ### ### ### 8,273 0 ### ### 0.0
2018-Oct-30 Tue ### ### ### ### 5 0 60.8 60.8 0.0
2018-Oct-29 Mon ### ### ### ### 2,576 0 ### ### 0.0
2018-Oct-26 Fri 1.445 1.445 1.42 1.42 ### ### ###
2018-Oct-25 Thu 1.42 1.42 1.42 1.42 0 ###
2018-Oct-24 Wed 1.42 1.42 1.42 1.42 20 28 74.6 74.6 ###
2018-Oct-23 Tue 1.42 1.42 1.42 1.42 120 170 81.1 81.1 ###
2018-Oct-22 Mon 1.45 1.45 1.42 1.42 1,620 2,324 20.6 20.6 ###
2018-Oct-19 Fri ### 1.645 ### ### ### ### 0.0
2018-Oct-18 Thu 1.645 1.645 1.645 1.645 0 0.1
2018-Oct-17 Wed 1.645 1.645 1.645 1.645 0 0.1
2018-Oct-16 Tue 1.645 1.645 1.645 1.645 0 0.1
2018-Oct-15 Mon 1.645 1.645 1.645 1.645 0 0.1
2018-Oct-12 Fri ### ### 1.645 1.645 26 21 19.4 19.4 0.1
2018-Oct-11 Thu 1.645 ### 1.645 ### 84.1 84.1 0.0
2018-Oct-10 Wed 1.7 1.7 1.7 1.7 72.6 72.6 ###
2018-Oct-09 Tue ### 1.71 ### 1.71 87.8 87.8 0.1
2018-Oct-08 Mon 1.645 ### 1.645 ### 14,183 ### 91.3 91.3 0.0
2018-Oct-05 Fri ### ### ### ### 3,750 0 ### ### 0.0
2018-Oct-04 Thu ### ### ### ### 5,050 0 ### ### 0.0
2018-Oct-03 Wed 1.5 1.5 1.5 1.5 0 0.1
2018-Oct-02 Tue 1.5 1.5 1.5 1.5 0 0.1
2018-Oct-01 Mon 1.5 1.5 1.5 1.5 0 0.1
2018-Sep-28 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2018-Sep-27 Thu ### ### ### ### ### ### 0.0
2018-Sep-26 Wed 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-25 Tue 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-24 Mon 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-21 Fri 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-20 Thu 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-19 Wed 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-18 Tue 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-17 Mon 1.44 1.44 1.44 1.44 0 0.1
2018-Sep-14 Fri 1.44 1.44 1.44 1.44 4 5 63.5 63.5 0.1
2018-Sep-13 Thu 1.45 1.45 1.425 1.425 17.7 17.7 ###
2018-Sep-12 Wed 1.455 1.455 1.42 1.42 ### ### ###
2018-Sep-11 Tue 1.45 1.45 1.45 1.45 1,444 ### ### ### ###
2018-Sep-10 Mon 1.485 1.485 1.45 1.45 15.1 15.1 ###
2018-Sep-07 Fri 1.47 1.485 1.47 1.485 40 59 78.8 78.8 ###
2018-Sep-06 Thu 1.52 1.52 1.52 1.52 0 0.1
2018-Sep-05 Wed 1.52 1.52 1.52 1.52 0 0.1
2018-Sep-04 Tue 1.52 1.52 1.52 1.52 0 0.1
2018-Sep-03 Mon 1.52 1.52 1.52 1.52 3,280 4,985 76.7 76.7 0.1
2018-Aug-31 Fri 1.52 1.52 1.52 1.52 20 ### ### ### 0.1
2018-Aug-30 Thu 1.45 1.47 1.45 1.47 ### ### ###
2018-Aug-29 Wed 1.455 1.455 1.455 1.455 0 ###
2018-Aug-28 Tue 1.45 1.455 1.45 1.455 71.8 71.8 ###
2018-Aug-27 Mon 1.45 1.45 1.45 1.45 4 5 67.8 67.8 ###
2018-Aug-24 Fri 1.45 1.455 1.45 1.45 73.0 73.0 ###
2018-Aug-23 Thu ### ### 1.475 1.5 12,022 ### 34.8 34.8 0.1
2018-Aug-22 Wed 1.45 1.45 1.45 1.45 0 ###
2018-Aug-21 Tue 1.45 1.45 1.45 1.45 0 ###
2018-Aug-20 Mon 1.455 1.455 1.45 1.45 33.4 33.4 ###
2018-Aug-17 Fri 1.445 1.445 1.445 1.445 7,141 ### ### ### ###
2018-Aug-16 Thu ### 1.445 ### 1.41 10,943 ### 84.2 84.2 ###
2018-Aug-15 Wed 1.445 1.445 ### ### 11.1 11.1 0.0
2018-Aug-14 Tue 1.4 1.445 1.375 1.445 65,547 92,421 91.4 91.4 ###
2018-Aug-13 Mon 1.44 1.45 1.44 1.445 20,355 ### ### ### ###
2018-Aug-10 Fri 1.47 1.47 1.45 1.45 4,650 6,789 ### ### ###
2018-Aug-09 Thu 1.47 1.47 1.47 1.47 69.7 69.7 ###
2018-Aug-08 Wed 1.475 1.49 1.47 1.47 13,980 ### ### ### ###
2018-Aug-07 Tue ### ### ### ### 0 0.0
2018-Aug-06 Mon ### ### ### ### 0 0.0
2018-Aug-03 Fri 1.485 1.485 ### ### ### ### 0.0
2018-Aug-02 Thu ### ### 1.48 1.48 ### ### 0.1
2018-Aug-01 Wed 1.5 1.5 1.5 1.5 0 0.1
2018-Jul-31 Tue 1.55 1.55 1.5 1.5 ### ### 0.1
2018-Jul-30 Mon 1.55 1.55 1.55 1.55 72.5 72.5 ###
2018-Jul-27 Fri ### ### ### ### 0 0.0
2018-Jul-26 Thu ### ### ### ### 0 0.0
2018-Jul-25 Wed 1.55 ### 1.55 ### 80.9 80.9 0.0
2018-Jul-24 Tue 1.55 1.56 1.55 1.56 3,022 ### ### ### ###
2018-Jul-23 Mon 1.55 1.55 1.55 1.55 75.7 75.7 ###
2018-Jul-20 Fri 1.7 1.7 1.7 1.7 450 ### 67.0 67.0 ###
2018-Jul-19 Thu ### 1.72 ### 1.72 83.6 83.6 0.1
2018-Jul-18 Wed 1.7 1.7 1.7 1.7 6,888 ### 68.7 68.7 ###
2018-Jul-17 Tue 1.7 1.7 1.7 1.7 78.9 78.9 ###
2018-Jul-16 Mon 1.7 1.7 1.7 1.7 ### ### ###
2018-Jul-13 Fri 1.725 1.73 1.725 1.73 2,755 4,759 ### ### ###
2018-Jul-12 Thu 1.585 ### 1.585 ### ### ### 0.0
2018-Jul-11 Wed 1.625 1.625 1.5 1.5 10,120 ### ### ### 0.1
2018-Jul-10 Tue ### ### ### ### 0 0.0
2018-Jul-09 Mon ### ### ### ### 0 0.0
2018-Jul-06 Fri ### ### ### ### 0 0.0
2018-Jul-05 Thu 1.675 ### ### ### 8,622 0 ### ### 0.0
2018-Jul-04 Wed ### 1.675 ### 1.675 24 20 ### ### ###
2018-Jul-03 Tue ### ### ### ### 29 0 ### ### 0.0
2018-Jul-02 Mon ### ### ### ### 6 0 ### ### 0.0
2018-Jun-29 Fri ### ### ### ### 4,440 0 ### ### 0.0
2018-Jun-28 Thu ### ### ### ### 4,441 0 23.9 23.9 0.0
2018-Jun-27 Wed 1.7 1.7 ### ### 6,079 ### ### ### 0.0
2018-Jun-26 Tue 1.7 1.7 1.7 1.7 ### ### ###
2018-Jun-25 Mon 1.7 1.7 1.7 1.7 73.3 73.3 ###
2018-Jun-22 Fri 1.725 1.73 1.725 1.73 2,370 ### ### ### ###
2018-Jun-21 Thu 1.74 1.74 1.73 1.73 28.7 28.7 ###
2018-Jun-20 Wed 1.74 1.74 1.74 1.74 0 0.1
2018-Jun-19 Tue 1.74 1.74 1.74 1.74 0 0.1
2018-Jun-18 Mon 1.74 1.74 1.74 1.74 0 0.1
2018-Jun-15 Fri ### 1.74 1.73 1.74 9,583 16,626 68.7 68.7 0.1
2018-Jun-14 Thu ### ### ### ### 0 0.0
2018-Jun-13 Wed ### ### ### ### 0 0.0
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri 1.71 1.71 1.71 1.71 0 0.1
2018-Jun-07 Thu 1.71 1.71 1.71 1.71 0 0.1
2018-Jun-06 Wed 1.71 1.71 1.71 1.71 0 0.1
2018-Jun-05 Tue 1.71 1.71 1.71 1.71 0 0.1
2018-Jun-04 Mon 1.71 1.71 1.71 1.71 0 0.1
2018-Jun-01 Fri 1.71 1.71 1.71 1.71 88 150 ### ### 0.1
2018-May-31 Thu 1.8 1.8 1.73 ### 8.8 8.8 0.0
2018-May-30 Wed 1.73 1.8 1.73 1.8 106,040 ### 93.2 93.2 0.1
2018-May-29 Tue 1.7 1.7 1.7 1.7 70.7 70.7 ###
2018-May-28 Mon ### ### ### ### 181 0 ### ### 0.0
2018-May-25 Fri ### ### ### ### 63.6 63.6 0.0
2018-May-24 Thu 1.7 1.7 1.7 1.7 ### ### ###
2018-May-23 Wed 1.77 1.77 1.7 1.7 11,028 ### 10.2 10.2 ###
2018-May-22 Tue 1.79 1.79 1.79 1.79 77.4 77.4 0.1
2018-May-21 Mon 1.81 1.81 1.81 1.81 0 ###
2018-May-18 Fri 1.81 1.81 1.81 1.81 0 ###
2018-May-17 Thu 1.81 1.81 1.81 1.81 0 ###
2018-May-16 Wed 1.81 1.81 1.81 1.81 0 ###
2018-May-15 Tue 1.81 1.81 1.81 1.81 74.7 74.7 ###
2018-May-14 Mon 1.81 1.81 1.81 1.81 67.9 67.9 ###
2018-May-11 Fri 1.81 1.81 1.81 1.81 70.5 70.5 ###
2018-May-10 Thu 1.82 1.82 1.81 1.81 30.9 30.9 ###
2018-May-09 Wed ### 1.82 ### 1.82 77.6 77.6 ###
2018-May-08 Tue 1.79 ### 1.79 1.8 14,340 ### 76.3 76.3 0.1
2018-May-07 Mon 1.72 1.81 1.72 1.81 47,058 83,057 ### ### ###
2018-May-04 Fri 1.72 1.72 1.72 1.72 ### ### 0.1
2018-May-03 Thu 1.7 1.7 1.7 1.7 11,626 ### ### ### ###
2018-May-02 Wed 1.7 1.7 1.7 1.7 0 ###
2018-May-01 Tue 1.71 1.71 1.7 1.7 ### ### ###
2018-Apr-30 Mon 1.685 1.7 ### 1.7 67,682 57,529 ### ### ###
2018-Apr-27 Fri ### ### ### ### 0 0.0
2018-Apr-26 Thu ### ### ### ### 4,480 0 ### ### 0.0
2018-Apr-24 Tue ### ### ### ### 0 0.0
2018-Apr-23 Mon 1.685 1.685 ### ### 10,350 ### 37.7 37.7 0.0
2018-Apr-20 Fri ### ### ### ### 1 0 72.1 72.1 0.0
2018-Apr-19 Thu ### ### ### ### 71.3 71.3 0.0
2018-Apr-18 Wed 1.8 1.8 1.8 1.8 4,570 8,226 68.2 68.2 0.1
2018-Apr-17 Tue 1.745 1.745 1.745 1.745 0 0.1
2018-Apr-16 Mon 1.745 1.745 1.745 1.745 0 0.1
2018-Apr-13 Fri 1.745 1.745 1.745 1.745 0 0.1
2018-Apr-12 Thu 1.745 1.745 1.745 1.745 0 0.1
2018-Apr-11 Wed 1.745 1.745 1.745 1.745 ### ### 0.1
2018-Apr-10 Tue ### ### ### ### 0 0.0
2018-Apr-09 Mon ### ### ### ### 0 0.0
2018-Apr-06 Fri ### ### ### ### 448 0 ### ### 0.0
2018-Apr-05 Thu 1.8 1.8 ### ### 12,921 11,628 ### ### 0.0
2018-Apr-04 Wed 1.74 1.755 1.74 1.75 ### ### 0.1
2018-Apr-03 Tue 1.75 1.75 1.75 1.75 0 0.1
2018-Mar-29 Thu 1.745 1.75 1.745 1.75 73.3 73.3 0.1
2018-Mar-28 Wed 1.75 1.75 ### ### 10.1 10.1 0.0
2018-Mar-27 Tue 1.745 1.75 1.73 1.75 67.7 67.7 0.1
2018-Mar-26 Mon ### ### ### ### 0 0.0
2018-Mar-23 Fri 1.7 1.7 ### ### 241 ### ### ### 0.0
2018-Mar-22 Thu ### 1.7 ### 1.7 66,180 56,253 ### ### ###
2018-Mar-21 Wed ### ### ### ### 0 0.0
2018-Mar-20 Tue ### ### ### ### 4 0 ### ### 0.0
2018-Mar-19 Mon ### ### ### ### 39.4 39.4 0.0
2018-Mar-16 Fri ### ### ### ### ### ### 0.0
2018-Mar-15 Thu ### ### ### ### 68.1 68.1 0.0
2018-Mar-14 Wed ### ### ### ### ### ### 0.0
2018-Mar-13 Tue ### 1.75 ### ### 75.7 75.7 0.0
2018-Mar-12 Mon ### ### ### ### 8 0 72.1 72.1 0.0
2018-Mar-09 Fri ### ### ### ### 65.0 65.0 0.0
2018-Mar-08 Thu ### 1.7 ### 1.7 ### ### ###
2018-Mar-07 Wed 1.74 1.74 1.74 1.74 ### ### 0.1
2018-Mar-06 Tue 1.75 1.75 1.75 1.75 0 0.1
2018-Mar-05 Mon 1.745 1.75 ### 1.75 9,887 8,651 ### ### 0.1
2018-Mar-02 Fri 1.75 1.78 ### ### ### ### 0.0
2018-Mar-01 Thu ### ### ### ### 74.0 74.0 0.0
2018-Feb-28 Wed ### ### ### ### 9,125 0 23.0 23.0 0.0
2018-Feb-27 Tue 1.655 1.655 1.655 1.655 ### ### 0.1
2018-Feb-26 Mon 1.73 1.75 1.73 1.75 ### ### 0.1
2018-Feb-23 Fri ### ### ### ### ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 87.5 87.5 0.0
2018-Feb-21 Wed 1.625 ### 1.625 ### ### ### 0.0
2018-Feb-20 Tue ### ### ### ### ### ### 0.0
2018-Feb-19 Mon ### ### ### ### ### ### 0.0
2018-Feb-16 Fri ### ### ### ### 0 0.0
2018-Feb-15 Thu ### ### ### ### ### ### 0.0
2018-Feb-14 Wed ### ### ### ### 753 0 74.8 74.8 0.0
2018-Feb-13 Tue 1.57 1.57 1.57 1.57 0 0.1
2018-Feb-12 Mon 1.57 1.57 1.57 1.57 0 0.1
2018-Feb-09 Fri 1.57 1.57 1.57 1.57 0 0.1
2018-Feb-08 Thu 1.58 1.58 1.57 1.57 20,971 33,029 29.7 29.7 0.1
2018-Feb-07 Wed ### ### 1.58 1.58 13,985 11,048 ### ### 0.1
2018-Feb-06 Tue ### ### ### ### 3,474 0 81.7 81.7 0.0
2018-Feb-05 Mon ### ### 1.59 1.59 6,856 5,450 51.3 51.3 ###
2018-Feb-02 Fri ### ### 1.59 1.59 13.5 13.5 ###
2018-Feb-01 Thu ### ### 1.585 1.625 21.9 21.9 ###
2018-Jan-31 Wed ### ### ### ### 0 0.0
2018-Jan-30 Tue ### ### ### ### 0 0.0
2018-Jan-29 Mon 1.58 ### 1.58 ### 10,554 ### 91.6 91.6 0.0
2018-Jan-25 Thu 1.58 1.58 1.58 1.58 0 0.1
2018-Jan-24 Wed 1.58 1.58 1.58 1.58 68.9 68.9 0.1
2018-Jan-23 Tue 1.585 1.585 1.58 1.58 ### ### 0.1
2018-Jan-22 Mon ### ### ### ### 250 0 75.5 75.5 0.0
2018-Jan-19 Fri 1.56 ### 1.56 ### ### ### 0.0
2018-Jan-18 Thu 1.57 1.575 1.56 1.56 2,221 3,481 31.6 31.6 ###
2018-Jan-17 Wed 1.555 ### 1.555 ### 80 ### 78.5 78.5 0.0
2018-Jan-16 Tue 1.555 1.555 1.555 1.555 8 ### 71.4 71.4 ###
2018-Jan-15 Mon 1.55 1.55 1.55 1.55 940 1,457 68.9 68.9 ###
2018-Jan-12 Fri ### ### ### ### 0 0.0
2018-Jan-11 Thu ### ### ### ### 0 0.0
2018-Jan-02 Tue ### ### ### ### 1,680 0 66.0 66.0 0.0
2017-Dec-29 Fri ### ### ### ### ### ### 0.0
2017-Dec-28 Thu ### ### ### ### ### ### 0.0
2017-Dec-27 Wed 1.71 1.71 ### ### 20.7 20.7 0.0
2017-Dec-22 Fri 1.7 1.7 1.7 1.7 1,650 ### ### ### ###
2017-Dec-21 Thu 1.7 1.7 1.7 1.7 16,480 ### 63.1 63.1 ###
2017-Dec-20 Wed 1.76 1.76 1.7 1.7 13,774 23,829 11.5 11.5 ###
2017-Dec-19 Tue 1.785 1.785 1.76 1.76 22.8 22.8 0.1
2017-Dec-18 Mon 1.785 1.785 1.785 1.785 0 0.1
2017-Dec-15 Fri 1.785 1.785 1.785 1.785 0 0.1
2017-Dec-08 Fri ### 1.82 ### 1.82 68.6 68.6 ###
2017-Dec-07 Thu 1.82 1.82 1.82 1.82 0 ###
2017-Dec-06 Wed 1.82 1.82 1.82 1.82 0 ###
2017-Dec-05 Tue 1.82 1.82 1.82 1.82 0 ###
2017-Dec-04 Mon 1.82 1.82 ### 1.82 15,173 ### 72.0 72.0 ###
2017-Dec-01 Fri 1.84 1.84 1.84 1.84 0 ###
2017-Nov-30 Thu 1.85 1.85 ### 1.84 32.7 32.7 ###
2017-Nov-29 Wed 1.75 ### 1.75 ### 7,152 6,258 ### ### 0.0
2017-Nov-28 Tue 1.74 1.745 1.74 1.745 54 ### 69.5 69.5 0.1
2017-Nov-27 Mon 1.725 ### 1.725 ### 71 ### 76.5 76.5 0.0
2017-Nov-24 Fri 1.72 1.725 1.72 1.725 ### ### ###
2017-Nov-23 Thu 1.72 1.73 1.72 1.72 ### ### 0.1
2017-Nov-22 Wed 1.85 1.85 1.72 1.72 ### ### 0.1
2017-Nov-21 Tue 1.85 1.85 1.85 1.85 0 0.1
2017-Nov-20 Mon 1.85 1.85 1.85 1.85 0 0.1
2017-Nov-17 Fri 1.85 1.85 1.85 1.85 20 ### ### ### 0.1
2017-Nov-16 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2017-Nov-15 Wed 1.85 1.85 1.85 1.85 546 ### ### ### 0.1
2017-Nov-14 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2017-Nov-13 Mon 1.875 ### 1.85 1.85 9,556 ### 24.4 24.4 0.1
2017-Nov-10 Fri 1.78 1.85 1.78 1.85 88.8 88.8 0.1
2017-Nov-09 Thu 1.755 1.755 1.75 1.75 1,250 ### 31.0 31.0 0.1
2017-Nov-08 Wed 1.755 1.755 1.755 1.755 66.9 66.9 0.1
2017-Nov-07 Tue 1.75 1.75 1.75 1.75 0 0.1
2017-Nov-06 Mon 1.75 1.75 1.75 1.75 0 0.1
2017-Nov-03 Fri 1.78 1.8 1.75 1.75 13,581 ### 17.1 17.1 0.1
2017-Nov-02 Thu 1.78 1.8 1.78 1.8 79.0 79.0 0.1
2017-Nov-01 Wed ### ### 1.76 1.76 8,721 7,674 16.6 16.6 0.1
2017-Oct-31 Tue 1.8 1.8 1.77 1.77 ### ### ###
2017-Oct-30 Mon 1.8 1.8 1.76 1.8 8,158 14,521 70.6 70.6 0.1
2017-Oct-27 Fri 1.8 ### 1.8 1.8 ### ### 0.1
2017-Oct-26 Thu 1.77 1.77 1.77 1.77 59 ### 70.0 70.0 ###
2017-Oct-25 Wed 1.77 1.8 1.77 1.77 8,448 15,079 ### ### ###
2017-Oct-24 Tue 1.77 1.77 1.77 1.77 68.6 68.6 ###
2017-Oct-23 Mon 1.76 1.76 1.76 1.76 ### ### 0.1
2017-Oct-20 Fri 1.75 1.75 1.75 1.75 0 0.1
2017-Oct-19 Thu 1.75 1.75 1.75 1.75 0 0.1
2017-Oct-18 Wed 1.75 1.75 1.75 1.75 0 0.1
2017-Oct-17 Tue 1.75 1.75 1.75 1.75 0 0.1
2017-Oct-16 Mon 1.75 1.75 1.75 1.75 0 0.1
2017-Oct-13 Fri 1.77 1.77 1.75 1.75 19.9 19.9 0.1
2017-Oct-12 Thu 1.77 1.77 1.77 1.77 64.2 64.2 ###
2017-Oct-11 Wed 1.775 1.78 1.77 1.77 ### ### ###
2017-Oct-10 Tue 1.775 1.775 1.77 1.775 11,127 19,722 ### ### ###
2017-Oct-09 Mon 1.78 1.78 1.78 1.78 0 0.1
2017-Oct-06 Fri 1.775 1.8 1.775 1.78 65.7 65.7 0.1
2017-Oct-05 Thu 1.78 1.785 1.77 1.77 2,454 ### ### ### ###
2017-Oct-04 Wed 1.78 1.78 1.78 1.78 73.1 73.1 0.1
2017-Oct-03 Tue 1.81 1.81 1.81 1.81 0 ###
2017-Oct-02 Mon 1.81 1.81 1.81 1.81 65.2 65.2 ###
2017-Sep-29 Fri 1.81 1.81 1.81 1.81 0 ###
2017-Sep-28 Thu 1.82 1.82 1.81 1.81 25.0 25.0 ###
2017-Sep-27 Wed 1.82 1.82 1.82 1.82 0 ###
2017-Sep-26 Tue 1.82 1.82 1.82 1.82 356 647 ### ### ###
2017-Sep-25 Mon ### ### ### ### 84 0 73.5 73.5 0.0
2017-Sep-22 Fri 1.81 ### ### 1.81 69.9 69.9 ###
2017-Sep-21 Thu ### ### 1.81 1.81 42.0 42.0 ###
2017-Sep-20 Wed 1.775 1.81 1.77 1.81 36,970 66,176 ### ### ###
2017-Sep-19 Tue 1.78 1.78 1.78 1.78 ### ### 0.1
2017-Sep-18 Mon 1.8 ### 1.78 ### 28,970 25,783 31.6 31.6 0.0
2017-Sep-15 Fri 1.775 1.8 1.775 1.8 ### ### 0.1
2017-Sep-14 Thu 1.775 1.775 1.775 1.775 71.7 71.7 ###
2017-Sep-13 Wed ### 1.81 ### 1.81 ### ### ###
2017-Sep-12 Tue 1.83 1.83 1.83 1.83 144 ### 69.9 69.9 ###
2017-Sep-11 Mon 1.82 1.82 ### 1.82 68.9 68.9 ###
2017-Sep-08 Fri ### 1.82 ### 1.81 27,888 25,378 ### ### ###
2017-Sep-07 Thu ### ### ### ### 0 0.0
2017-Sep-06 Wed 1.8 1.81 1.8 ### 13,447 24,271 68.8 68.8 0.0
2017-Sep-05 Tue 1.8 1.8 1.8 1.8 72.3 72.3 0.1
2017-Sep-04 Mon 1.75 1.8 1.745 1.8 46,182 81,857 90.7 90.7 0.1
2017-Sep-01 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2017-Aug-31 Thu 1.7 1.7 1.7 1.7 0 ###
2017-Aug-30 Wed 1.7 1.7 1.7 1.7 71.4 71.4 ###
2017-Aug-29 Tue 1.75 1.75 1.7 1.7 ### ### ###
2017-Aug-28 Mon 1.75 1.75 1.75 1.75 76.5 76.5 0.1
2017-Aug-25 Fri 1.75 1.75 1.75 1.75 0 0.1
2017-Aug-24 Thu 1.75 1.75 1.75 1.75 0 0.1
2017-Aug-23 Wed 1.75 1.75 1.75 1.75 970 ### ### ### 0.1
2017-Aug-22 Tue 1.77 1.77 1.75 1.75 ### ### 0.1
2017-Aug-21 Mon 1.75 1.75 1.75 1.75 0 0.1
2017-Aug-18 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2017-Aug-17 Thu 1.75 1.75 1.75 1.75 67.8 67.8 0.1
2017-Aug-16 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2017-Aug-15 Tue 1.75 1.75 1.75 1.75 68.9 68.9 0.1
2017-Aug-14 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2017-Aug-11 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2017-Aug-10 Thu 1.75 1.75 1.75 1.75 0 0.1
2017-Aug-09 Wed 1.75 1.75 1.75 1.75 67.1 67.1 0.1
2017-Aug-08 Tue 1.76 1.76 1.75 1.75 4,328 ### ### ### 0.1
2017-Aug-07 Mon 1.75 1.76 1.75 1.76 77.5 77.5 0.1
2017-Aug-04 Fri 1.76 1.76 1.7 1.7 ### ### ###
2017-Aug-03 Thu 1.76 1.76 1.76 1.76 66.3 66.3 0.1
2017-Aug-02 Wed 1.75 1.75 1.75 1.75 75.9 75.9 0.1
2017-Aug-01 Tue 1.76 1.76 1.76 1.76 0 0.1
2017-Jul-31 Mon 1.73 1.76 1.73 1.76 83.8 83.8 0.1
2017-Jul-28 Fri 1.7 1.73 1.7 1.71 155,344 ### ### ### 0.1
2017-Jul-27 Thu 1.71 1.71 1.7 1.7 ### ### ###
2017-Jul-26 Wed 1.71 1.71 1.7 1.7 24.7 24.7 ###
2017-Jul-25 Tue 1.7 1.71 1.7 1.71 75.7 75.7 0.1
2017-Jul-24 Mon 1.7 1.7 1.7 1.7 0 ###
2017-Jul-21 Fri 1.7 1.7 1.7 1.7 0 ###
2017-Jul-20 Thu ### 1.7 ### 1.7 13,658 ### 84.6 84.6 ###
2017-Jul-19 Wed 1.7 1.7 1.7 1.7 0 ###
2017-Jul-18 Tue 1.72 1.72 ### 1.7 51,020 43,877 ### ### ###
2017-Jul-17 Mon 1.72 1.72 1.72 1.72 1,180 2,029 ### ### 0.1
2017-Jul-14 Fri ### ### ### ### 9,787 0 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue 1.675 1.7 ### ### 21,671 18,420 31.3 31.3 0.0
2017-Jul-10 Mon ### 1.7 ### 1.675 42,340 35,989 ### ### ###
2017-Jul-07 Fri ### ### ### ### 4 0 73.8 73.8 0.0
2017-Jul-06 Thu ### ### ### ### 30,127 0 84.6 84.6 0.0
2017-Jul-05 Wed ### ### ### ### 28.2 28.2 0.0
2017-Jul-04 Tue ### ### ### ### 0 0.0
2017-Jul-03 Mon ### ### ### ### 19,972 0 ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 2,150 0 70.9 70.9 0.0
2017-Jun-29 Thu 1.585 1.585 1.585 1.585 63.3 63.3 ###
2017-Jun-28 Wed ### ### 1.58 1.58 11.2 11.2 0.1
2017-Jun-27 Tue ### ### ### ### 0 0.0
2017-Jun-26 Mon ### ### ### ### 0 0.0
2017-Jun-23 Fri 1.55 ### 1.55 ### 92.3 92.3 0.0
2017-Jun-22 Thu ### ### ### ### 0 0.0
2017-Jun-21 Wed ### ### ### ### 0 0.0
2017-Jun-20 Tue 1.57 ### 1.57 ### ### ### 0.0
2017-Jun-19 Mon ### ### 1.545 1.545 ### ### ###
2017-Jun-16 Fri ### ### ### ### 0 0.0
2017-Jun-15 Thu ### ### ### ### 448 0 ### ### 0.0
2017-Jun-14 Wed ### ### ### ### 12,020 0 ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 0 0.0
2017-Jun-09 Fri ### ### ### ### 0 0.0
2017-Jun-08 Thu ### ### ### ### 14,184 0 ### ### 0.0
2017-Jun-07 Wed 1.655 1.655 1.655 1.655 ### ### 0.1
2017-Jun-06 Tue 1.655 1.655 ### ### 41.4 41.4 0.0
2017-Jun-05 Mon 1.655 ### 1.655 ### 89.1 89.1 0.0
2017-Jun-02 Fri 1.55 1.655 1.55 1.655 17,358 ### ### ### 0.1
2017-Jun-01 Thu 1.58 1.58 1.58 1.58 0 0.1
2017-May-31 Wed 1.58 1.58 1.58 1.58 0 0.1
2017-May-30 Tue 1.58 1.58 1.58 1.58 ### ### 0.1
2017-May-29 Mon ### ### 1.53 1.53 ### ### ###
2017-May-26 Fri ### ### ### ### 73.7 73.7 0.0
2017-May-25 Thu 1.51 1.51 1.51 1.51 0 0.1
2017-May-24 Wed 1.51 1.51 1.51 1.51 0 0.1
2017-May-23 Tue 1.55 1.55 1.51 1.51 12.5 12.5 0.1
2017-May-22 Mon ### ### ### ### 66.8 66.8 0.0
2017-May-19 Fri ### ### ### ### 653 0 ### ### 0.0
2017-May-18 Thu ### ### ### ### 0 0.0
2017-May-17 Wed ### ### ### ### 52,250 0 94.2 94.2 0.0
2017-May-16 Tue 1.58 1.58 1.58 1.58 0 0.1
2017-May-15 Mon ### ### 1.58 1.58 27.2 27.2 0.1
2017-May-12 Fri ### ### ### ### 4,524 0 ### ### 0.0
2017-May-11 Thu 1.575 1.575 1.575 1.575 ### ### 0.1
2017-May-10 Wed 1.59 1.59 1.59 1.59 3,445 5,477 68.1 68.1 ###
2017-May-09 Tue 1.51 1.55 1.51 1.55 1,072 1,640 89.0 89.0 ###
2017-May-08 Mon 1.55 1.55 1.53 1.55 72.4 72.4 ###
2017-May-05 Fri 1.5 1.51 1.5 1.51 78.0 78.0 0.1
2017-May-04 Thu 1.45 1.45 1.45 1.45 0 ###
2017-May-03 Wed 1.45 1.45 1.45 1.45 0 ###
2017-May-02 Tue 1.45 1.45 1.45 1.45 0 ###
2017-May-01 Mon 1.455 1.455 1.45 1.45 32.9 32.9 ###
2017-Apr-28 Fri 1.455 1.455 1.455 1.455 0 ###
2017-Apr-27 Thu 1.455 1.455 1.455 1.455 859 1,249 71.2 71.2 ###
2017-Apr-26 Wed 1.55 1.55 1.45 1.45 7,140 ### 5.2 5.2 ###
2017-Apr-24 Mon 1.55 1.55 1.55 1.55 0 ###
2017-Apr-21 Fri 1.55 1.55 1.55 1.55 69.6 69.6 ###
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 0 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 4,250 0 74.0 74.0 0.0
2017-Apr-12 Wed 1.7 ### 1.7 1.71 79.5 79.5 0.1
2017-Apr-11 Tue ### ### ### ### 27.9 27.9 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri ### ### 1.7 1.71 ### ### 0.1
2017-Apr-06 Thu 1.725 1.725 1.725 1.725 0 ###
2017-Apr-05 Wed 1.725 1.725 1.725 1.725 0 ###
2017-Apr-04 Tue ### 1.725 ### 1.725 28,143 24,273 82.9 82.9 ###
2017-Apr-03 Mon ### ### ### ### 8,457 0 ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0
2017-Mar-30 Thu 1.725 1.725 ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 64.2 64.2 0.0
2017-Mar-28 Tue 1.71 1.71 1.7 1.7 ### ### ###
2017-Mar-27 Mon 1.685 1.7 1.685 1.7 ### ### ###
2017-Mar-24 Fri 1.7 1.7 1.7 1.7 0 ###
2017-Mar-23 Thu ### 1.7 1.685 1.7 74.5 74.5 ###
2017-Mar-22 Wed 1.685 1.7 1.685 1.685 21,526 ### ### ### ###
2017-Mar-21 Tue ### ### ### ### 0 0.0
2017-Mar-20 Mon ### ### ### ### 205,245 0 ### ### 0.0
2017-Mar-17 Fri 1.7 1.7 ### 1.7 11,980 10,183 67.9 67.9 ###
2017-Mar-16 Thu 1.7 1.7 1.7 1.7 ### ### ###
2017-Mar-15 Wed 1.685 1.685 1.685 1.685 0 ###
2017-Mar-14 Tue 1.685 1.685 1.685 1.685 ### ### ###
2017-Mar-13 Mon 1.7 1.72 ### ### 23.9 23.9 0.0
2017-Mar-10 Fri 1.7 1.7 1.7 1.7 0 ###
2017-Mar-09 Thu 1.7 1.7 1.7 1.7 0 ###
2017-Mar-08 Wed 1.72 1.72 1.7 1.7 23.7 23.7 ###
2017-Mar-07 Tue 1.7 1.72 1.7 1.71 ### ### 0.1
2017-Mar-06 Mon 1.7 1.7 1.7 1.7 71.1 71.1 ###
2017-Mar-03 Fri ### 1.72 ### ### 90.7 90.7 0.0
2017-Mar-02 Thu 1.59 ### 1.59 ### ### ### 0.0
2017-Mar-01 Wed ### ### 1.555 1.555 12,179 ### ### ### ###
2017-Feb-28 Tue 1.57 1.57 1.57 1.57 ### ### 0.1
2017-Feb-27 Mon 1.56 1.56 1.56 1.56 0 ###
2017-Feb-24 Fri ### ### 1.56 1.56 11,082 8,643 10.0 10.0 ###
2017-Feb-23 Thu ### ### ### 1.625 83.5 83.5 ###
2017-Feb-22 Wed 1.57 ### 1.55 ### 30,058 ### ### ### 0.0
2017-Feb-21 Tue 1.555 1.555 1.555 1.555 686 ### 74.9 74.9 ###
2017-Feb-20 Mon 1.57 1.57 1.55 1.55 5,022 ### 27.2 27.2 ###
2017-Feb-17 Fri 1.555 1.555 1.555 1.555 32,125 49,954 72.4 72.4 ###
2017-Feb-16 Thu 1.53 1.555 1.53 1.555 ### ### ###
2017-Feb-15 Wed 1.55 1.55 ### ### 6,820 5,285 ### ### 0.0
2017-Feb-14 Tue 1.555 1.555 1.55 1.55 34,151 ### ### ### ###
2017-Feb-13 Mon 1.555 1.555 1.555 1.555 877 ### ### ### ###
2017-Feb-10 Fri ### ### 1.55 1.55 1,845 1,429 ### ### ###
2017-Feb-09 Thu ### ### ### ### 11,943 0 89.5 89.5 0.0
2017-Feb-08 Wed ### ### ### ### 0 0.0
2017-Feb-07 Tue 1.557 1.575 1.555 ### 93,045 ### 76.1 76.1 0.0
2017-Feb-06 Mon 1.585 1.585 1.585 1.585 0 ###
2017-Feb-03 Fri 1.585 1.585 1.585 1.585 0 ###
2017-Feb-02 Thu 1.56 ### 1.56 1.585 22,974 ### 83.7 83.7 ###
2017-Feb-01 Wed 1.56 ### 1.56 1.56 ### ### ###
2017-Jan-31 Tue ### ### ### ### 0 0.0
2017-Jan-30 Mon ### ### ### ### 0 0.0
2017-Jan-27 Fri ### ### ### ### 0 0.0
2017-Jan-25 Wed 1.71 1.72 1.585 ### 2,075 3,428 ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 0 0.0
2017-Jan-23 Mon 1.7 1.71 ### ### ### ### 0.0
2017-Jan-20 Fri 1.7 1.7 1.7 1.7 0 ###
2017-Jan-19 Thu 1.7 1.7 1.7 1.7 ### ### ###
2017-Jan-18 Wed 1.7 1.7 1.7 1.7 1,374 ### ### ### ###
2017-Jan-17 Tue 1.7 1.7 1.7 1.7 0 ###
2017-Jan-16 Mon 1.7 1.7 1.7 1.7 69.1 69.1 ###
2017-Jan-13 Fri 1.71 1.71 1.7 1.7 34.7 34.7 ###
2017-Jan-12 Thu 1.71 1.71 1.7 1.7 ### ### ###
2017-Jan-11 Wed 1.72 1.72 1.7 1.7 22.8 22.8 ###
2017-Jan-10 Tue 1.72 1.72 1.7 1.7 22,750 ### ### ### ###
2017-Jan-09 Mon 1.7 1.71 ### 1.71 14,857 ### 73.9 73.9 0.1
2017-Jan-06 Fri ### 1.7 ### 1.7 24,143 20,521 ### ### ###
2017-Jan-05 Thu ### 1.7 ### 1.7 90.2 90.2 ###
2017-Jan-04 Wed ### ### ### ### 27,346 0 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### 0 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 0 0.0
2016-Dec-28 Wed 1.58 ### 1.58 ### 21,322 16,844 78.4 78.4 0.0
2016-Dec-23 Fri 1.55 1.55 1.55 1.55 74.5 74.5 ###
2016-Dec-22 Thu 1.53 1.53 1.53 1.53 0 ###
2016-Dec-21 Wed 1.58 1.58 1.53 1.53 11.3 11.3 ###
2016-Dec-20 Tue 1.52 1.58 1.52 1.58 ### ### 0.1
2016-Dec-19 Mon 1.525 1.525 1.525 1.525 0 0.1
2016-Dec-16 Fri 1.55 1.55 1.5 1.525 ### ### 0.1
2016-Dec-15 Thu ### 1.52 ### 1.52 7,074 5,376 ### ### 0.1
2016-Dec-14 Wed 1.545 1.545 1.52 1.52 18.2 18.2 0.1
2016-Dec-13 Tue 1.53 1.53 1.51 ### 14,173 21,542 28.3 28.3 0.0
2016-Dec-12 Mon 1.53 1.53 ### ### 23.5 23.5 0.0
2016-Dec-09 Fri 1.51 1.53 1.5 1.52 ### ### 0.1
2016-Dec-08 Thu ### ### ### ### 0 0.0
2016-Dec-07 Wed ### ### ### ### 11,825 0 73.8 73.8 0.0
2016-Dec-06 Tue 1.5 1.51 1.5 1.5 ### ### 0.1
2016-Dec-05 Mon 1.5 1.5 1.5 1.5 0 0.1
2016-Dec-02 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2016-Dec-01 Thu 1.5 1.5 1.5 1.5 1,183 1,774 ### ### 0.1
2016-Nov-30 Wed 1.46 1.46 1.46 1.46 72.1 72.1 0.1
2016-Nov-29 Tue 1.46 ### 1.46 ### 19,650 14,344 ### ### 0.0
2016-Nov-28 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2016-Nov-25 Fri 1.5 1.5 1.46 1.5 4,741 ### 68.1 68.1 0.1
2016-Nov-24 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2016-Nov-23 Wed 1.46 1.46 1.46 1.46 0 0.1
2016-Nov-22 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
2016-Nov-21 Mon 1.47 1.47 1.47 1.47 72.6 72.6 ###
2016-Nov-18 Fri 1.48 1.48 1.47 1.47 ### ### ###
2016-Nov-17 Thu 1.5 1.5 1.46 1.46 25,144 ### 13.8 13.8 0.1
2016-Nov-16 Wed 1.5 1.55 1.5 1.5 72.7 72.7 0.1
2016-Nov-15 Tue 1.5 1.5 1.5 1.5 0 0.1
2016-Nov-14 Mon 1.5 1.5 1.45 1.5 ### ### 0.1
2016-Nov-11 Fri 1.45 1.45 1.45 1.45 ### ### ###
2016-Nov-10 Thu 1.46 1.5 1.45 1.45 22.1 22.1 ###
2016-Nov-09 Wed 1.455 1.455 1.455 1.455 0 ###
2016-Nov-08 Tue 1.45 1.455 1.45 1.455 ### ### ###
2016-Nov-07 Mon 1.41 1.41 1.41 1.41 62.2 62.2 ###
2016-Nov-04 Fri 1.41 1.41 1.41 1.41 ### ### ###
2016-Nov-03 Thu ### ### 1.4 1.4 8.2 8.2 ###
2016-Nov-02 Wed 1.45 1.5 1.45 1.5 94.0 94.0 0.1
2016-Nov-01 Tue 1.4 1.43 1.4 1.43 ### ### 0.1
2016-Oct-31 Mon 1.4 1.42 1.4 1.42 ### ### ###
2016-Oct-28 Fri ### 1.4 ### 1.4 2,578 ### ### ### ###
2016-Oct-27 Thu ### ### ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 0 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 31.3 31.3 0.0
2016-Oct-21 Fri ### ### ### ### 12,623 0 79.6 79.6 0.0
2016-Oct-20 Thu ### ### ### ### 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### 0 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 0 0.0
2016-Oct-14 Fri 1.375 1.375 ### ### 9,388 6,454 ### ### 0.0
2016-Oct-13 Thu 1.4 1.4 1.375 1.375 18.8 18.8 0.1
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 0 0.0
2016-Oct-07 Fri ### ### ### ### 0 0.0
2016-Oct-06 Thu 1.43 1.43 ### ### 5.4 5.4 0.0
2016-Oct-05 Wed 1.375 1.375 ### ### ### ### 0.0
2016-Oct-04 Tue 1.4 1.43 1.4 1.42 7,186 ### ### ### ###
2016-Oct-03 Mon ### ### ### ### 0 0.0
2016-Sep-30 Fri ### ### ### ### 6,727 0 27.4 27.4 0.0
2016-Sep-29 Thu ### ### ### ### 0 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### 1.375 ### 10,250 7,046 70.4 70.4 0.0
2016-Sep-23 Fri ### ### ### ### 3,325 0 63.4 63.4 0.0
2016-Sep-22 Thu ### ### ### ### ### ### 0.0
2016-Sep-21 Wed 1.4 1.4 1.4 1.4 ### ### ###
2016-Sep-20 Tue 1.42 1.42 1.4 1.4 25.9 25.9 ###
2016-Sep-19 Mon 1.44 1.44 1.44 1.44 0 0.1
2016-Sep-16 Fri 1.44 1.44 1.44 1.44 3,720 5,356 ### ### 0.1
2016-Sep-15 Thu ### ### ### ### 65.6 65.6 0.0
2016-Sep-14 Wed ### ### ### ### 20,049 0 29.8 29.8 0.0
2016-Sep-13 Tue ### ### ### ### 52,947 0 ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 0 0.0
2016-Sep-09 Fri ### ### ### ### 450 0 ### ### 0.0
2016-Sep-08 Thu 1.4 1.4 1.4 1.4 0 ###
2016-Sep-07 Wed ### 1.4 ### 1.4 ### ### ###
2016-Sep-06 Tue ### ### ### ### 8,277 0 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 12,350 0 29.5 29.5 0.0
2016-Sep-02 Fri ### ### ### ### 6,652 0 21.4 21.4 0.0
2016-Sep-01 Thu ### ### ### ### 87.0 87.0 0.0
2016-Aug-31 Wed ### ### ### ### 74.4 74.4 0.0
2016-Aug-30 Tue ### ### ### ### 74.9 74.9 0.0
2016-Aug-29 Mon ### ### ### ### 0 0.0
2016-Aug-26 Fri ### ### ### ### 82.9 82.9 0.0
2016-Aug-25 Thu 1.29 ### 1.285 1.285 35.3 35.3 ###
2016-Aug-24 Wed 1.28 ### 1.21 ### 21,440 12,971 ### ### 0.0
2016-Aug-23 Tue 1.41 1.41 ### ### 21,757 ### ### ### 0.0
2016-Aug-22 Mon 1.41 1.41 1.41 1.41 76.1 76.1 ###
2016-Aug-19 Fri 1.4 1.4 1.4 1.4 0 ###
2016-Aug-18 Thu 1.4 1.4 1.4 1.4 0 ###
2016-Aug-17 Wed ### 1.43 ### 1.4 93.4 93.4 ###
2016-Aug-16 Tue ### ### ### ### 382 0 73.8 73.8 0.0
2016-Aug-15 Mon ### ### ### ### 68.5 68.5 0.0
2016-Aug-12 Fri 1.43 1.43 1.43 1.43 0 0.1
2016-Aug-11 Thu 1.43 1.43 1.43 1.43 0 0.1
2016-Aug-10 Wed 1.43 1.43 1.43 1.43 0 0.1
2016-Aug-09 Tue 1.43 1.43 1.43 1.43 0 0.1
2016-Aug-08 Mon 1.43 1.43 1.43 1.43 70.7 70.7 0.1
2016-Aug-05 Fri 1.4 1.43 ### 1.43 ### ### 0.1
2016-Aug-04 Thu 1.4 1.41 1.4 1.41 ### ### ###
2016-Aug-03 Wed 1.41 1.41 1.41 1.41 78.1 78.1 ###
2016-Aug-02 Tue 1.4 1.4 1.4 1.4 1,358 ### ### ### ###
2016-Aug-01 Mon 1.41 1.41 1.41 1.41 ### ### ###
2016-Jul-29 Fri 1.4 1.42 1.4 1.42 35,720 ### 81.0 81.0 ###
2016-Jul-28 Thu ### 1.42 ### 1.42 93.5 93.5 ###
2016-Jul-27 Wed ### ### ### ### 0 0.0
2016-Jul-26 Tue ### ### ### ### 0 0.0
2016-Jul-25 Mon ### ### ### ### 0 0.0
2016-Jul-22 Fri ### ### ### ### 0 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 1,150 0 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 70.0 70.0 0.0
2016-Jul-18 Mon 1.41 1.41 1.41 1.41 6,885 ### 64.6 64.6 ###
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 0 0.0
2016-Jul-13 Wed ### ### ### ### 8,150 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 0 0.0
2016-Jul-11 Mon ### ### ### ### 0 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 78.0 78.0 0.0
2016-Jul-05 Tue ### ### ### ### 8,420 0 77.0 77.0 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 63.0 63.0 0.0
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### ### ### 2,350 0 ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 0 0.0
2016-Jun-27 Mon 1.385 1.385 ### ### ### ### 0.0
2016-May-27 Fri 1.44 1.44 1.43 1.43 8,627 12,379 ### ### 0.1
2016-May-26 Thu 1.4 1.4 1.4 1.4 0 ###
2016-May-25 Wed 1.4 1.4 1.4 1.4 0 ###
2016-May-24 Tue 1.445 1.445 1.4 1.4 34,427 48,972 ### ### ###
2016-May-23 Mon 1.44 1.445 1.44 1.445 2,478 3,574 ### ### ###
2016-May-20 Fri 1.44 1.44 1.44 1.44 0 0.1
2016-May-19 Thu 1.445 1.45 1.44 1.44 6,650 ### 43.0 43.0 0.1
2016-May-18 Wed ### ### ### ### 74.9 74.9 0.0
2016-May-17 Tue ### 1.555 ### 1.555 ### ### ###
2016-May-16 Mon 1.45 1.45 1.45 1.45 380 551 70.4 70.4 ###
2016-May-13 Fri 1.45 1.45 1.45 1.45 5,450 ### ### ### ###
2016-May-12 Thu 1.45 1.45 1.45 1.45 0 ###
2016-May-11 Wed 1.475 1.485 1.45 1.45 10,559 ### ### ### ###
2016-May-10 Tue ### ### ### ### ### ### 0.0
2016-May-09 Mon 1.52 1.55 1.5 ### ### ### 0.0
2016-May-06 Fri 1.52 1.52 1.52 1.52 0 0.1
2016-May-05 Thu 1.52 1.52 1.52 1.52 3,625 ### ### ### 0.1
2016-May-04 Wed 1.49 1.52 1.43 ### 84.6 84.6 0.0
2016-May-03 Tue ### 1.51 ### ### 21,584 ### 62.2 62.2 0.0
2016-May-02 Mon ### ### ### ### 65.4 65.4 0.0
2016-Apr-29 Fri 1.53 1.53 1.53 1.53 0 ###
2016-Apr-28 Thu 1.53 1.53 1.53 1.53 ### ### ###
2016-Apr-27 Wed 1.56 1.58 1.53 1.53 38,046 ### 24.3 24.3 ###
2016-Apr-26 Tue 1.58 1.58 ### 1.58 10,150 ### 74.5 74.5 0.1
2016-Apr-22 Fri 1.7 1.75 ### 1.71 34,029 29,775 ### ### 0.1
2016-Apr-21 Thu 1.7 1.7 1.685 1.685 ### ### ###
2016-Apr-20 Wed 1.7 1.72 1.7 1.72 ### ### 0.1
2016-Apr-19 Tue ### ### ### ### 7,484 0 7.9 7.9 0.0
2016-Apr-18 Mon ### 1.7 ### ### 10,681 9,078 ### ### 0.0
2016-Apr-15 Fri ### ### 1.54 ### ### ### 0.0
2016-Apr-14 Thu ### 1.7 ### ### 53,550 ### 72.2 72.2 0.0
2016-Apr-13 Wed ### ### ### ### 11.3 11.3 0.0
2016-Apr-12 Tue 1.72 1.72 1.7 1.7 ### ### ###
2016-Apr-11 Mon 1.745 1.75 1.72 1.75 120,676 209,372 71.9 71.9 0.1
2016-Apr-08 Fri ### 1.75 ### 1.745 ### ### 0.1
2016-Apr-07 Thu ### 1.77 1.7 1.77 90.9 90.9 ###
2016-Apr-06 Wed ### ### ### ### 17.4 17.4 0.0
2016-Apr-05 Tue ### 1.7 ### 1.7 37,275 31,683 85.4 85.4 ###
2016-Apr-04 Mon ### ### ### ### 68.6 68.6 0.0
2016-Apr-01 Fri ### ### ### ### ### ### 0.0
2016-Mar-31 Thu ### ### 1.675 ### ### ### 0.0
2016-Mar-30 Wed 1.72 1.72 ### 1.72 ### ### 0.1
2016-Mar-29 Tue 1.655 1.71 ### 1.71 ### ### 0.1
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 76.4 76.4 0.0
2016-Mar-22 Tue ### ### ### ### 74.7 74.7 0.0
2016-Mar-21 Mon ### ### 1.55 ### 73.7 73.7 0.0
2016-Mar-18 Fri 1.55 1.555 1.55 1.555 ### ### ###
2016-Mar-17 Thu 1.56 1.56 1.55 1.55 ### ### ###
2016-Mar-16 Wed 1.59 1.59 1.59 1.59 0 ###
2016-Mar-15 Tue ### 1.59 ### 1.59 196,884 156,522 ###
2016-Mar-14 Mon 1.49 1.55 1.49 1.55 92.5 92.5 ###
2016-Mar-11 Fri 1.475 1.49 1.45 1.49 17,789 26,149 76.1 76.1 ###
2016-Mar-10 Thu 1.45 1.49 1.45 1.49 31,271 ### 88.6 88.6 ###
2016-Mar-09 Wed 1.455 1.48 1.45 1.45 31.0 31.0 ###
2016-Mar-08 Tue 1.41 1.46 1.41 1.45 20,777 ### 89.2 89.2 ###
2016-Mar-07 Mon ### 1.41 ### 1.41 86.1 86.1 ###
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 14,644 0 ### ### 0.0
2016-Mar-02 Wed 1.45 1.47 ### ### 4.3 4.3 0.0
2016-Mar-01 Tue ### 1.45 ### 1.45 ### ### ###
2016-Feb-29 Mon ### 1.4 ### ### 25.6 25.6 0.0
2016-Feb-26 Fri ### 1.4 ### ### 44,887 31,420 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 11,085 0 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 89.4 89.4 0.0
2016-Feb-22 Mon ### ### 1.29 ### 25,448 ### 66.9 66.9 0.0
2016-Feb-19 Fri ### ### 1.28 ### 31,426 ### 69.8 69.8 0.0
2016-Feb-18 Thu 1.285 ### 1.285 ### 2,872 1,845 84.6 84.6 0.0
2016-Feb-17 Wed 1.26 ### 1.26 ### ### ### 0.0
2016-Feb-16 Tue 1.26 1.26 1.26 1.26 64.1 64.1 ###
2016-Feb-15 Mon 1.28 1.28 1.245 1.25 14,345 ### ### ### ###
2016-Feb-12 Fri 1.28 1.28 1.28 1.28 1,029 ### 73.4 73.4 ###
2016-Feb-11 Thu 1.28 1.28 1.28 1.28 0 ###
2016-Feb-10 Wed 1.28 1.28 1.28 1.28 0 ###
2016-Feb-09 Tue 1.24 ### 1.24 1.28 ### ### ###
2016-Feb-08 Mon 1.24 1.24 1.24 1.24 2,055 2,548 67.6 67.6 0.1
2016-Feb-05 Fri 1.22 1.22 1.22 1.22 67.8 67.8 0.1
2016-Feb-04 Thu 1.275 ### 1.275 ### 85.8 85.8 0.0
2016-Feb-03 Wed 1.23 ### 1.23 ### 11,072 ### ### ### 0.0
2016-Feb-02 Tue ### 1.27 ### 1.225 83.4 83.4 0.1
2016-Feb-01 Mon 1.21 1.21 1.21 1.21 0 ###
2016-Jan-29 Fri 1.21 1.21 1.21 1.21 68.3 68.3 ###
2016-Jan-28 Thu 1.2 ### 1.2 ### 96.8 96.8 0.0
2016-Jan-27 Wed ### 1.25 1.2 ### 86.6 86.6 0.0
2016-Jan-25 Mon 1.22 1.22 ### 1.22 ### ### 0.1
2016-Jan-22 Fri 1.2 1.23 ### 1.23 8,276 5,089 84.5 84.5 0.1
2016-Jan-21 Thu 1.25 1.25 1.25 1.25 1 1 ### ### ###
2016-Jan-20 Wed 1.285 1.285 1.285 1.285 1 1 ### ### ###
2016-Jan-19 Tue 1.29 1.29 1.285 1.29 946 ### 62.0 62.0 0.1
2016-Jan-18 Mon ### ### ### ### 1 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 8,025 0 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 9,086 0 80.3 80.3 0.0
2016-Jan-13 Wed ### ### ### ### 6,273 0 ### ### 0.0
2016-Jan-12 Tue 1.385 ### ### ### 79.3 79.3 0.0
2016-Jan-11 Mon ### 1.44 ### 1.385 9,172 ### ### ### 0.1
2016-Jan-08 Fri ### ### ### ### 4,354 0 ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 22,077 0 81.4 81.4 0.0
2016-Jan-06 Wed ### 1.375 ### ### 10,471 ### ### ### 0.0
2016-Jan-05 Tue ### 1.375 ### ### 10,742 7,385 ### ### 0.0
2016-Jan-04 Mon 1.44 1.44 ### 1.4 14,649 10,547 11.0 11.0 ###
2015-Dec-31 Thu 1.4 1.4 1.4 1.4 3,076 ### 73.4 73.4 ###
2015-Dec-30 Wed 1.42 1.42 ### 1.42 9,147 ### 70.0 70.0 ###
2015-Dec-29 Tue 1.42 1.42 1.41 1.41 19.3 19.3 ###
2015-Dec-24 Thu ### ### ### ### 1 0 69.9 69.9 0.0
2015-Dec-23 Wed 1.43 1.43 ### 1.4 25,026 ### ### ### ###
2015-Dec-22 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
2015-Dec-21 Mon 1.42 1.46 1.4 1.44 ### ### 0.1
2015-Dec-18 Fri 1.49 1.49 1.44 1.44 29,189 ### 10.8 10.8 0.1
2015-Dec-17 Thu ### 1.47 ### 1.47 142,787 104,948 95.2 95.2 ###
2015-Dec-16 Wed ### ### ### ### 366,979 0 63.3 63.3 0.0
2015-Dec-15 Tue 1.25 ### 1.25 ### 2,577,976 ### 97.1 97.1 0.0
2015-Dec-14 Mon 1.28 1.4 1.28 ### 94.2 94.2 0.0
2015-Dec-11 Fri 1.025 ### 1.025 ### 5,271,626 ### 99.8 99.8 0.0
2015-Dec-10 Thu ### ### ### 1.025 112,428 0 ### ### ###
2015-Dec-09 Wed ### 1 ### 1 80.1 80.1 ###
2015-Dec-08 Tue ### ### ### 1 17.6 17.6 ###
2015-Dec-07 Mon ### ### ### ### 17.7 17.7 0.0
2015-Dec-04 Fri ### ### ### ### 4,655 0 10.4 10.4 0.0
2015-Dec-03 Thu ### ### ### ### 37,128 0 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 29.4 29.4 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 253 0 29.5 29.5 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu 1.26 1.26 ### ### ### ### 0.0
2015-Nov-25 Wed 1.27 1.27 1.2 1.24 18.8 18.8 0.1
2015-Nov-24 Tue ### ### 1.24 1.24 ### ### 0.1
2015-Nov-23 Mon ### ### ### ### 2,246 0 68.5 68.5 0.0
2015-Nov-20 Fri ### ### ### ### 1,585 0 24.9 24.9 0.0
2015-Nov-19 Thu 1.325 1.325 1.325 1.325 0 0.1
2015-Nov-18 Wed ### ### 1.325 1.325 6,457 4,277 22.7 22.7 0.1
2015-Nov-17 Tue 1.325 1.325 ### ### ### ### 0.0
2015-Nov-16 Mon ### 1.4 ### ### 83.7 83.7 0.0
2015-Nov-13 Fri ### 1.325 ### ### 72.7 72.7 0.0
2015-Nov-12 Thu 1.325 1.325 ### ### 2,078 1,376 ### ### 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 0 0.0
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 0 0.0
2015-Nov-03 Tue ### ### ### ### 752 0 ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 22,270 0 ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 2,984 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 9,056 0 74.0 74.0 0.0
2015-Oct-26 Mon ### ### ### ### 19,243 0 ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 17,950 0 25.7 25.7 0.0
2015-Oct-22 Thu ### ### ### ### 35,375 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### 17.5 17.5 0.0
2015-Oct-19 Mon ### ### ### ### 7,157 0 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 0 0.0
2015-Oct-14 Wed ### 1.44 ### ### 19.0 19.0 0.0
2015-Oct-13 Tue ### ### ### ### 18,586 0 30.0 30.0 0.0
2015-Oct-12 Mon ### ### ### ### 76.6 76.6 0.0
2015-Oct-09 Fri ### ### ### ### 1,250 0 75.0 75.0 0.0
2015-Oct-08 Thu ### ### ### ### 0 0.0
2015-Oct-07 Wed ### ### ### ### 0 0.0
2015-Oct-06 Tue ### 1.41 ### ### 8,171 ### 11.2 11.2 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 8,485 0 ### ### 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 2,442 0 10.8 10.8 0.0
2015-Sep-25 Fri ### ### ### ### 8,246 0 92.5 92.5 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 27.7 27.7 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 1.375 1.375 1.375 1.375 0 0.1
2015-Sep-18 Fri ### ### 1.375 1.375 25.4 25.4 0.1
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 0 0.0
2015-Sep-15 Tue ### ### ### ### 77.0 77.0 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu 1.385 1.385 ### ### 8.2 8.2 0.0
2015-Sep-09 Wed ### ### 1.385 1.385 20,654 ### ### ### 0.1
2015-Sep-08 Tue 1.385 ### 1.385 ### 65.4 65.4 0.0
2015-Sep-07 Mon 1.385 1.385 1.385 1.385 0 0.1
2015-Sep-04 Fri ### ### ### 1.385 31,473 0 ### ### 0.1
2015-Sep-03 Thu ### ### ### ### 30,776 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 9,874 0 ### ### 0.0
2015-Sep-01 Tue 1.4 1.4 1.4 1.4 0 ###
2015-Aug-31 Mon ### 1.4 ### 1.4 78.1 78.1 ###
2015-Aug-28 Fri ### ### ### ### 0 0.0
2015-Aug-27 Thu ### ### ### ### 92.8 92.8 0.0
2015-Aug-26 Wed 1.26 1.26 1.26 1.26 0 ###
2015-Aug-25 Tue ### ### ### 1.26 8.6 8.6 ###
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 32.7 32.7 0.0
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed ### ### ### ### 92.6 92.6 0.0
2015-Aug-11 Tue ### ### ### ### 75.7 75.7 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 101,950 0 83.5 83.5 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 25,674 0 76.8 76.8 0.0
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 0 0.0
2015-Jul-29 Wed ### ### ### ### 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 20.2 20.2 0.0
2015-Jul-27 Mon ### ### ### ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 30.9 30.9 0.0
2015-Jul-21 Tue ### ### ### ### 0 0.0
2015-Jul-20 Mon ### ### ### ### 6,750 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 6,078 0 ### ### 0.0
2015-Jul-15 Wed ### ### ### ### 76 0 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 70.3 70.3 0.0
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 0 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### 81.5 81.5 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed ### ### ### ### 0 0.0
2015-Jun-30 Tue ### ### ### ### 14.3 14.3 0.0
2015-Jun-29 Mon ### ### ### ### ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 0 0.0
2015-Jun-25 Thu 1.375 1.375 ### ### 27.3 27.3 0.0
2015-Jun-24 Wed 1.375 1.375 1.375 1.375 329 452 73.8 73.8 0.1
2015-Jun-23 Tue 1.375 1.375 1.375 1.375 71.3 71.3 0.1
2015-Jun-22 Mon 1.41 1.46 1.375 1.375 ### ### 0.1
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 13.0 13.0 0.0
2015-Jun-17 Wed 1.4 1.42 1.4 ### 71.5 71.5 0.0
2015-Jun-16 Tue 1.4 1.4 1.4 1.4 4,829 ### 76.0 76.0 ###
2015-Jun-15 Mon 1.43 1.43 1.4 1.4 32,982 ### ### ### ###
2015-Jun-12 Fri 1.41 1.41 1.41 1.41 ### ### ###
2015-Jun-11 Thu 1.41 1.41 1.4 1.4 ### ### ###
2015-Jun-10 Wed 1.42 1.42 1.42 1.42 0 ###
2015-Jun-09 Tue 1.42 1.42 1.42 1.42 75.9 75.9 ###
2015-Jun-05 Fri 1.44 1.44 1.4 1.4 ### ### ###
2015-Jun-04 Thu 1.46 1.46 1.44 1.44 20,550 ### 30.1 30.1 0.1
2015-Jun-03 Wed 1.45 1.45 1.45 1.45 950 1,377 ### ### ###
2015-Jun-02 Tue 1.44 1.44 1.43 1.43 10,525 ### 37.6 37.6 0.1
2015-Jun-01 Mon 1.45 1.45 1.45 1.45 5,423 ### 77.1 77.1 ###
2015-May-29 Fri 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-28 Thu 1.44 1.44 1.44 1.44 0 0.1
2015-May-27 Wed 1.44 1.44 1.44 1.44 72.8 72.8 0.1
2015-May-26 Tue 1.44 1.44 1.43 1.43 20.2 20.2 0.1
2015-May-25 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-22 Fri 1.45 1.45 1.44 1.44 21,323 ### 24.4 24.4 0.1
2015-May-21 Thu 1.45 1.45 1.45 1.45 39,851 57,783 ### ### ###
2015-May-20 Wed 1.44 1.46 1.44 1.46 83.5 83.5 0.1
2015-May-19 Tue 1.46 1.46 1.44 1.44 24.2 24.2 0.1
2015-May-18 Mon 1.445 1.445 1.445 1.445 78.6 78.6 ###
2015-May-15 Fri 1.46 1.46 1.445 1.46 71.5 71.5 0.1
2015-May-14 Thu 1.45 1.46 ### 1.46 25,421 18,557 ### ### 0.1
2015-May-13 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2015-May-12 Tue ### 1.5 1.455 1.455 80,924 ### ### ### ###
2015-May-11 Mon 1.455 1.455 1.455 1.455 ### ### ###
2015-May-08 Fri 1.455 1.455 1.455 1.455 0 ###
2015-May-07 Thu 1.46 1.46 1.455 1.455 ### ### ###
2015-May-06 Wed 1.52 1.52 1.46 1.46 ### ### 0.1
2015-May-05 Tue 1.5 1.52 1.5 1.52 ### ### 0.1
2015-May-04 Mon 1.45 1.5 1.45 1.5 91.1 91.1 0.1
2015-May-01 Fri 1.48 1.48 1.47 1.47 21,870 32,258 21.0 21.0 ###
2015-Apr-30 Thu 1.47 1.47 1.47 1.47 0 ###
2015-Apr-29 Wed 1.47 1.47 1.47 1.47 0 ###
2015-Apr-28 Tue 1.47 1.47 1.47 1.47 76.7 76.7 ###
2015-Apr-27 Mon 1.52 1.52 1.45 1.45 7.5 7.5 ###
2015-Apr-24 Fri 1.51 1.54 1.51 1.54 6,349 9,682 ### ### ###
2015-Apr-23 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-22 Wed 1.57 1.57 ### 1.53 26,870 ### ### ### ###
2015-Apr-21 Tue 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-20 Mon 1.52 1.52 1.52 1.52 8,478 12,886 75.7 75.7 0.1
2015-Apr-17 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-16 Thu 1.52 1.55 1.52 1.55 28,089 ### 84.8 84.8 ###
2015-Apr-15 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
2015-Apr-14 Tue 1.54 1.54 1.54 1.54 70.1 70.1 ###
2015-Apr-13 Mon 1.53 1.545 1.52 1.52 29.5 29.5 0.1
2015-Apr-10 Fri 1.54 1.54 1.53 1.53 4,073 6,252 22.7 22.7 ###
2015-Apr-09 Thu 1.52 1.55 1.51 1.55 45,455 69,546 86.8 86.8 ###
2015-Apr-08 Wed 1.52 1.53 1.52 1.53 7,777 11,859 73.0 73.0 ###
2015-Apr-07 Tue 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-02 Thu 1.52 1.52 1.52 1.52 0 0.1
2015-Apr-01 Wed 1.51 1.52 1.51 1.52 ### ### 0.1
2015-Mar-31 Tue 1.53 1.53 1.53 1.53 68.4 68.4 ###
2015-Mar-30 Mon 1.53 1.54 1.53 1.54 ### ### ###
2015-Mar-27 Fri 1.55 1.56 1.55 1.56 69.7 69.7 ###
2015-Mar-26 Thu 1.55 1.55 1.55 1.55 7,654 ### 73.5 73.5 ###
2015-Mar-25 Wed 1.58 1.58 1.58 1.58 0 0.1
2015-Mar-24 Tue 1.555 1.58 1.55 1.58 20,874 ### ### ### 0.1
2015-Mar-23 Mon 1.53 1.55 1.53 1.55 ### ### ###
2015-Mar-20 Fri 1.55 ### 1.55 1.59 13,442 ### ### ### ###
2015-Mar-19 Thu 1.53 1.56 1.53 1.56 ### ### ###
2015-Mar-18 Wed 1.53 ### 1.53 ### ### ### 0.0
2015-Mar-17 Tue 1.54 ### 1.54 ### 121,124 ### 92.5 92.5 0.0
2015-Mar-16 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2015-Mar-13 Fri 1.52 ### 1.52 1.52 ### ### 0.1
2015-Mar-12 Thu 1.54 1.54 1.5 ### ### ### 0.0
2015-Mar-11 Wed 1.545 1.545 1.5 1.5 50,922 77,528 ### ### 0.1
2015-Mar-10 Tue 1.5 1.55 1.49 1.55 ### ### ###
2015-Mar-09 Mon 1.5 1.5 1.48 1.49 20,686 30,822 ### ### ###
2015-Mar-06 Fri 1.5 1.55 1.5 1.5 153,251 ### ### ### 0.1
2015-Mar-05 Thu 1.445 1.55 1.42 1.48 123,776 ### 87.4 87.4 0.1
2015-Mar-04 Wed 1.4 1.43 1.4 1.42 86.4 86.4 ###
2015-Mar-03 Tue 1.41 1.41 1.4 1.4 ### ### ###
2015-Mar-02 Mon 1.385 1.4 1.385 1.4 ### ### ###
2015-Feb-27 Fri ### 1.385 1.355 1.385 18,250 ### 81.0 81.0 0.1
2015-Feb-26 Thu 1.41 1.41 ### ### 9.7 9.7 0.0
2015-Feb-25 Wed ### ### 1.4 1.4 ### ### ###
2015-Feb-24 Tue ### ### ### ### 79.4 79.4 0.0
2015-Feb-23 Mon ### 1.41 ### ### 25.8 25.8 0.0
2015-Feb-20 Fri ### 1.42 ### ### 17.1 17.1 0.0
2015-Feb-19 Thu 1.41 ### ### ### 63,421 0 19.3 19.3 0.0
2015-Feb-18 Wed ### 1.42 ### ### 93.5 93.5 0.0
2015-Feb-17 Tue 1.28 ### 1.28 ### 21,375 13,680 ### ### 0.0
2015-Feb-16 Mon 1.26 1.28 1.25 1.26 68.8 68.8 ###
2015-Feb-13 Fri ### ### ### 1.28 ### ### ###
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed 1.28 ### 1.28 ### 84.3 84.3 0.0
2015-Feb-10 Tue ### ### ### ### 0 0.0
2015-Feb-09 Mon ### ### ### ### 90.4 90.4 0.0
2015-Feb-06 Fri 1.26 1.26 1.26 1.26 ### ### ###
2015-Feb-05 Thu 1.29 1.29 1.255 1.255 38,448 48,925 10.8 10.8 ###
2015-Feb-04 Wed 1.29 1.29 1.26 1.29 37,541 ### ### ### 0.1
2015-Feb-03 Tue 1.28 1.28 1.28 1.28 ### ### ###
2015-Feb-02 Mon 1.285 1.285 1.28 1.28 18,280 23,444 26.6 26.6 ###
2015-Jan-30 Fri 1.29 ### 1.29 ### 17,122 11,043 ### ### 0.0
2015-Jan-29 Thu 1.29 1.29 1.29 1.29 10,878 ### 65.7 65.7 0.1
2015-Jan-28 Wed 1.28 ### 1.28 1.28 13,572 8,686 ### ### ###
2015-Jan-27 Tue 1.28 1.28 1.28 1.28 ### ### ###
2015-Jan-23 Fri 1.275 ### 1.27 1.27 ### ### ###
2015-Jan-22 Thu ### ### ### ### 6,988 0 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 9,457 0 66.8 66.8 0.0
2015-Jan-20 Tue ### ### ### ### 7,475 0 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-14 Wed ### ### ### ### 23.5 23.5 0.0
2015-Jan-13 Tue ### ### ### ### 0 0.0
2015-Jan-12 Mon ### ### ### ### 74.8 74.8 0.0
2015-Jan-09 Fri ### ### ### ### 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 0 0.0
2015-Jan-07 Wed 1.225 ### 1.225 ### ### ### 0.0
2015-Jan-06 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2015-Jan-05 Mon 1.25 1.26 1.22 1.22 46,928 ### ### ### 0.1
2015-Jan-02 Fri 1.24 1.24 1.24 1.24 8,344 10,346 ### ### 0.1
2014-Dec-31 Wed 1.25 1.25 1.25 1.25 8,221 10,276 69.2 69.2 ###
2014-Dec-30 Tue 1.25 1.25 1.25 1.25 78.4 78.4 ###
2014-Dec-29 Mon 1.23 1.25 1.225 1.25 76.5 76.5 ###
2014-Dec-24 Wed 1.23 1.23 1.23 1.23 0 0.1
2014-Dec-23 Tue 1.25 1.25 1.23 1.23 6,086 7,546 ### ### 0.1
2014-Dec-22 Mon 1.25 1.25 1.23 1.23 13.9 13.9 0.1
2014-Dec-19 Fri 1.25 ### 1.21 ### ### ### 0.0
2014-Dec-18 Thu 1.21 1.21 1.125 1.21 ### ### ###
2014-Dec-17 Wed 1.28 1.28 1.24 1.24 12.0 12.0 0.1
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### 1.29 1.29 32.6 32.6 0.1
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu 1.325 1.325 ### ### ### ### 0.0
2014-Dec-10 Wed ### ### 1.325 1.325 15,586 10,325 16.6 16.6 0.1
2014-Dec-09 Tue ### ### ### ### ### ### 0.0
2014-Dec-08 Mon 1.29 1.29 1.29 1.29 3,773 ### ### ### 0.1
2014-Dec-05 Fri 1.28 1.28 1.28 1.28 ### ### ###
2014-Dec-04 Thu 1.28 1.29 1.28 1.28 70.2 70.2 ###
2014-Dec-03 Wed 1.28 1.28 1.28 1.28 0 ###
2014-Dec-02 Tue ### ### 1.28 1.28 35,250 ### 15.6 15.6 ###
2014-Dec-01 Mon 1.325 ### ### ### 20,777 0 51.8 51.8 0.0
2014-Nov-28 Fri ### ### 1.325 1.325 13.4 13.4 0.1
2014-Nov-27 Thu 1.385 1.385 1.385 1.385 0 0.1
2014-Nov-26 Wed 1.385 1.385 ### 1.385 78,343 54,252 64.8 64.8 0.1
2014-Nov-25 Tue ### 1.4 ### 1.4 6,074 4,251 95.7 95.7 ###
2014-Nov-24 Mon ### ### ### 1.345 27,854 0 ### ### ###
2014-Nov-21 Fri ### ### ### ### 15,180 0 ### ### 0.0
2014-Nov-20 Thu ### ### 1.345 ### 27,085 ### 18.7 18.7 0.0
2014-Nov-19 Wed 1.425 1.425 ### ### ### ### 0.0
2014-Nov-18 Tue 1.41 1.41 1.41 1.41 0 ###
2014-Nov-17 Mon 1.425 1.475 1.4 1.41 28.5 28.5 ###
2014-Nov-14 Fri 1.44 1.44 1.4 1.41 16.3 16.3 ###
2014-Nov-13 Thu 1.4 1.4 1.4 1.4 0 ###
2014-Nov-12 Wed 1.4 ### 1.4 1.4 81.0 81.0 ###
2014-Nov-11 Tue 1.4 1.47 1.4 1.4 ### ### ###
2014-Nov-10 Mon 1.41 1.485 1.4 1.4 25,771 37,174 ### ### ###
2014-Nov-07 Fri 1.4 1.4 1.4 1.4 0 ###
2014-Nov-06 Thu 1.47 1.47 1.4 1.4 25,023 ### ### ### ###
2014-Nov-05 Wed 1.47 1.47 1.43 1.43 6,345 ### 15.7 15.7 0.1
2014-Nov-04 Tue 1.47 1.47 1.47 1.47 ### ### ###
2014-Nov-03 Mon 1.5 1.5 1.47 1.47 ### ### ###
2014-Oct-31 Fri 1.49 1.53 1.49 1.53 ### ### ###
2014-Oct-30 Thu 1.47 1.47 1.47 1.47 0 ###
2014-Oct-29 Wed 1.47 1.47 1.47 1.47 0 ###
2014-Oct-28 Tue 1.52 1.53 1.47 1.47 ### ### ###
2014-Oct-27 Mon 1.53 1.53 1.51 1.51 ### ### 0.1
2014-Oct-24 Fri 1.52 1.53 1.5 1.53 ### ### ###
2014-Oct-23 Thu 1.53 1.53 1.53 1.53 28,477 ### 71.7 71.7 ###
2014-Oct-22 Wed 1.485 1.5 1.485 1.5 77.6 77.6 0.1
2014-Oct-21 Tue 1.47 1.48 1.47 1.48 ### ### 0.1
2014-Oct-20 Mon 1.55 1.55 1.55 1.55 2,156 3,341 ### ### ###
2014-Oct-17 Fri 1.53 1.55 1.53 1.55 8,544 13,157 83.4 83.4 ###
2014-Oct-16 Thu 1.445 1.445 1.445 1.445 0 ###
2014-Oct-15 Wed 1.44 1.45 1.43 1.445 3,550 ### ### ### ###
2014-Oct-14 Tue 1.5 ### 1.5 ### 7,144 5,358 94.0 94.0 0.0
2014-Oct-13 Mon 1.48 1.48 1.48 1.48 72.9 72.9 0.1
2014-Oct-10 Fri 1.55 1.55 1.48 1.48 ### ### 0.1
2014-Oct-09 Thu 1.57 1.57 1.55 1.55 14.6 14.6 ###
2014-Oct-08 Wed ### 1.5 1.455 1.5 49,752 ### ### ### 0.1
2014-Oct-07 Tue 1.52 1.53 1.52 1.53 81.6 81.6 ###
2014-Oct-06 Mon 1.48 1.49 1.46 1.46 42,474 62,649 ### ### 0.1
2014-Oct-03 Fri 1.46 1.46 1.46 1.46 0 0.1
2014-Oct-02 Thu ### ### 1.46 1.46 31.0 31.0 0.1
2014-Oct-01 Wed 1.46 1.46 1.46 1.46 0 0.1
2014-Sep-30 Tue ### ### 1.46 1.46 ### ### 0.1
2014-Sep-29 Mon 1.51 1.51 1.49 1.49 15,278 ### 21.8 21.8 ###
2014-Sep-26 Fri 1.5 1.55 1.5 1.55 5,650 ### 90.9 90.9 ###
2014-Sep-25 Thu 1.48 1.48 1.48 1.48 841 1,244 74.6 74.6 0.1
2014-Sep-24 Wed 1.59 ### ### ### 6.4 6.4 0.0
2014-Sep-23 Tue 1.59 1.59 1.59 1.59 0 ###
2014-Sep-22 Mon ### ### 1.59 1.59 ### ### ###
2014-Sep-19 Fri 1.59 ### 1.59 ### 83.1 83.1 0.0
2014-Sep-18 Thu 1.59 1.59 1.59 1.59 ### ### ###
2014-Sep-17 Wed 1.58 1.58 1.58 1.58 79.2 79.2 0.1
2014-Sep-16 Tue 1.56 ### 1.56 1.58 102,782 ### ### ### 0.1
2014-Sep-15 Mon ### ### 1.59 ### 36.6 36.6 0.0
2014-Sep-12 Fri ### ### 1.5 1.55 6.7 6.7 ###
2014-Sep-11 Thu ### ### 1.585 ### 78.1 78.1 0.0
2014-Sep-10 Wed 1.58 ### 1.58 ### 30,624 ### 90.5 90.5 0.0
2014-Sep-09 Tue 1.475 ### 1.47 ### 161,643 ### 97.7 97.7 0.0
2014-Sep-08 Mon 1.46 1.46 1.455 1.455 34.2 34.2 ###
2014-Sep-05 Fri 1.46 1.46 1.455 1.455 ### ### ###
2014-Sep-04 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2014-Sep-03 Wed 1.45 1.45 1.45 1.45 ### ### ###
2014-Sep-02 Tue 1.44 1.45 1.44 1.45 73.8 73.8 ###
2014-Sep-01 Mon 1.48 1.48 1.44 1.44 ### ### 0.1
2014-Aug-29 Fri 1.46 1.48 1.44 1.44 18.6 18.6 0.1
2014-Aug-28 Thu 1.5 1.5 1.46 1.46 14.0 14.0 0.1
2014-Aug-27 Wed 1.5 1.5 1.47 1.5 26,644 ### 67.5 67.5 0.1
2014-Aug-26 Tue 1.48 1.5 1.46 1.49 42,683 63,170 ### ### ###
2014-Aug-25 Mon 1.44 1.445 1.44 1.445 ### ### ###
2014-Aug-22 Fri 1.45 1.45 1.44 1.44 5,853 8,457 25.3 25.3 0.1
2014-Aug-21 Thu 1.45 1.45 1.44 1.45 ### ### ###
2014-Aug-20 Wed 1.45 1.45 1.45 1.45 71.1 71.1 ###
2014-Aug-19 Tue 1.45 1.46 1.45 1.45 37,559 54,648 67.3 67.3 ###
2014-Aug-18 Mon 1.48 1.48 1.45 1.45 ### ### ###
2014-Aug-15 Fri 1.48 1.49 1.48 1.49 75.6 75.6 ###
2014-Aug-14 Thu 1.44 1.48 1.44 1.48 86.9 86.9 0.1
2014-Aug-13 Wed 1.45 1.45 1.45 1.45 71.9 71.9 ###
2014-Aug-12 Tue 1.44 1.49 1.44 1.46 39,786 58,286 ### ### 0.1
2014-Aug-11 Mon ### 1.45 ### 1.45 6,872 4,982 93.2 93.2 ###
2014-Aug-08 Fri 1.42 1.42 1.4 1.4 25.5 25.5 ###
2014-Aug-07 Thu 1.4 1.4 1.4 1.4 ### ### ###
2014-Aug-06 Wed 1.4 1.4 1.4 1.4 884 ### ### ### ###
2014-Aug-05 Tue 1.45 1.45 1.4 1.45 79.1 79.1 ###
2014-Aug-04 Mon 1.45 1.45 1.45 1.45 ### ### ###
2014-Aug-01 Fri 1.45 1.45 1.41 1.41 ### ### ###
2014-Jul-31 Thu 1.445 1.445 ### ### 10.3 10.3 0.0
2014-Jul-30 Wed 1.4 1.49 ### 1.49 29,350 ### ### ### ###
2014-Jul-29 Tue 1.42 1.44 ### 1.44 12,249 ### 82.7 82.7 0.1
2014-Jul-28 Mon 1.42 1.42 1.4 1.42 15,620 22,024 71.3 71.3 ###
2014-Jul-25 Fri 1.46 1.46 1.44 1.44 ### ### 0.1
2014-Jul-24 Thu 1.46 1.46 1.45 1.46 16,778 ### ### ### 0.1
2014-Jul-23 Wed 1.5 1.5 1.46 1.46 8,551 12,655 ### ### 0.1
2014-Jul-22 Tue 1.4 1.54 ### 1.54 ### ### ###
2014-Jul-21 Mon ### 1.43 ### 1.41 89.3 89.3 ###
2014-Jul-18 Fri ### 1.4 ### 1.355 14,782 10,347 89.6 89.6 ###
2014-Jul-17 Thu ### ### ### ### 32,149 0 87.8 87.8 0.0
2014-Jul-16 Wed ### ### ### ### 0 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### 1.345 ### 1.345 91.7 91.7 ###
2014-Jul-11 Fri ### ### ### ### 24,881 0 16.1 16.1 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 21,943 0 81.1 81.1 0.0
2014-Jul-08 Tue ### ### ### ### 7,079 0 ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 1.27 ### ### ### 39,327 0 86.1 86.1 0.0
2014-Jul-03 Thu ### ### 1.27 1.27 15,952 10,129 12.5 12.5 ###
2014-Jul-02 Wed 1.26 ### 1.26 ### 34,557 21,770 71.5 71.5 0.0
2014-Jul-01 Tue 1.25 1.26 1.25 1.26 75.5 75.5 ###
2014-Jun-30 Mon 1.255 1.255 1.25 1.25 21,544 26,983 ### ### ###
2014-Jun-27 Fri 1.25 1.255 1.25 1.255 ### ### ###
2014-Jun-26 Thu 1.27 1.275 1.25 1.25 34,182 43,154 ### ### ###
2014-Jun-25 Wed 1.25 1.25 1.25 1.25 ### ### ###
2014-Jun-24 Tue 1.25 ### 1.24 1.25 72.9 72.9 ###
2014-Jun-23 Mon 1.25 ### 1.25 1.25 44,053 ### ### ### ###
2014-Jun-20 Fri 1.27 1.27 1.25 1.25 27,243 34,326 ### ### ###
2014-Jun-19 Thu 1.26 1.27 1.26 1.27 74.5 74.5 ###
2014-Jun-18 Wed 1.27 1.27 1.25 1.27 ### ### ###
2014-Jun-17 Tue 1.29 1.29 1.29 1.29 2,825 3,644 70.8 70.8 0.1
2014-Jun-16 Mon 1.28 1.28 1.26 1.26 18.2 18.2 ###
2014-Jun-13 Fri 1.29 1.29 1.26 1.26 ### ### ###
2014-Jun-12 Thu 1.27 1.29 ### ### 33,380 ### 32.4 32.4 0.0
2014-Jun-11 Wed 1.29 1.29 1.27 1.27 ### ### ###
2014-Jun-10 Tue 1.29 ### 1.26 ### 39,787 ### 81.2 81.2 0.0
2014-Jun-06 Fri 1.29 1.29 1.29 1.29 34,778 ### 66.1 66.1 0.1
2014-Jun-05 Thu 1.29 ### 1.29 ### 48,523 ### 81.5 81.5 0.0
2014-Jun-04 Wed ### ### 1.29 ### 79.9 79.9 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 69,850 0 70.7 70.7 0.0
2014-May-30 Fri ### ### ### ### ### ### 0.0
2014-May-29 Thu ### ### ### ### 62,521 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 12,274 0 ### ### 0.0
2014-May-27 Tue ### ### ### ### 21,182 0 ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### 87.9 87.9 0.0
2014-May-22 Thu ### ### ### ### 20.5 20.5 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### 1.345 ### 1.345 90.5 90.5 ###
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### 1.345 ### 1.345 28,588 19,225 88.7 88.7 ###
2014-May-14 Wed ### ### ### ### 36,452 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 25,780 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### 1.4 ### ### 10.4 10.4 0.0
2014-May-08 Thu ### ### 1.325 ### 86.0 86.0 0.0
2014-May-07 Wed ### ### ### ### 66,652 0 ### ### 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### 1.345 ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### 1.275 ### 95.7 95.7 0.0
2014-Apr-30 Wed 1.4 1.4 ### ### 8.6 8.6 0.0
2014-Apr-29 Tue 1.4 1.4 ### 1.4 83.6 83.6 ###
2014-Apr-28 Mon 1.45 1.46 1.41 1.41 46,877 ### ### ### ###
2014-Apr-24 Thu 1.47 1.47 1.46 1.46 25,443 37,273 21.3 21.3 0.1
2014-Apr-23 Wed 1.52 1.52 1.45 1.45 ### ### ###
2014-Apr-22 Tue 1.52 1.54 ### 1.52 74.3 74.3 0.1
2014-Apr-17 Thu 1.56 1.56 1.55 1.55 4,370 ### ### ### ###
2014-Apr-16 Wed 1.56 1.56 1.56 1.56 66.5 66.5 ###
2014-Apr-15 Tue 1.55 1.57 1.55 1.57 30,253 ### 84.4 84.4 0.1
2014-Apr-14 Mon 1.51 1.51 1.51 1.51 80.5 80.5 0.1
2014-Apr-11 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
2014-Apr-10 Thu 1.54 1.55 ### 1.55 ### ### ###
2014-Apr-09 Wed ### 1.54 1.51 1.54 12,377 18,874 ### ### ###
2014-Apr-08 Tue 1.51 1.53 1.51 1.53 86.0 86.0 ###
2014-Apr-07 Mon 1.52 1.52 ### ### 29.4 29.4 0.0
2014-Apr-04 Fri 1.51 1.52 1.51 ### ### ### 0.0
2014-Apr-03 Thu 1.53 ### 1.51 1.51 19,858 ### ### ### 0.1
2014-Apr-02 Wed 1.53 1.53 1.53 1.53 8,445 12,920 ### ### ###
2014-Apr-01 Tue ### 1.53 ### 1.53 25,249 ### ### ### ###
2014-Mar-31 Mon 1.51 1.51 ### 1.51 10,442 7,883 68.8 68.8 0.1
2014-Mar-28 Fri 1.56 1.56 1.51 1.51 11.0 11.0 0.1
2014-Mar-27 Thu 1.585 1.585 1.585 1.585 0 ###
2014-Mar-26 Wed 1.51 1.585 1.51 1.585 122,487 189,548 94.3 94.3 ###
2014-Mar-25 Tue ### ### 1.475 1.5 65,477 48,289 4.5 4.5 0.1
2014-Mar-24 Mon ### ### ### ### 29,921 0 ### ### 0.0
2014-Mar-21 Fri 1.71 1.71 ### ### ### ### 0.0
2014-Mar-20 Thu 1.71 1.72 1.71 1.71 5,428 ### 79.9 79.9 0.1
2014-Mar-19 Wed 1.73 1.73 1.72 1.72 36,177 ### ### ### 0.1
2014-Mar-18 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2014-Mar-17 Mon 1.73 1.73 1.73 1.73 ### ### ###
2014-Mar-14 Fri 1.75 1.75 1.72 1.72 4,840 ### ### ### 0.1
2014-Mar-13 Thu 1.89 ### 1.89 ### ### ### 0.0
2014-Mar-12 Wed 1.845 1.85 1.83 1.83 27.7 27.7 ###
2014-Mar-11 Tue 1.845 1.845 1.8 1.8 17,029 ### ### ### 0.1
2014-Mar-10 Mon 1.78 1.8 1.78 1.8 30,023 53,741 ### ### 0.1
2014-Mar-07 Fri ### 1.785 ### 1.785 36,059 32,182 ### ### 0.1
2014-Mar-06 Thu 1.75 ### 1.75 ### ### ### 0.0
2014-Mar-05 Wed 1.74 1.745 1.74 1.74 65,181 113,577 ### ### 0.1
2014-Mar-04 Tue 1.74 1.74 1.73 1.73 24.6 24.6 ###
2014-Mar-03 Mon 1.74 1.74 1.74 1.74 22,653 ### 72.3 72.3 0.1
2014-Feb-28 Fri 1.73 1.74 1.73 1.74 23,475 40,729 79.6 79.6 0.1
2014-Feb-27 Thu 1.73 1.73 ### ### 2,250 1,946 28.1 28.1 0.0
2014-Feb-26 Wed 1.755 1.76 1.73 1.73 22.1 22.1 ###
2014-Feb-25 Tue 1.78 1.78 1.78 1.78 21,755 38,723 76.7 76.7 0.1
2014-Feb-24 Mon 1.785 1.79 1.745 1.78 30.5 30.5 0.1
2014-Feb-21 Fri 1.75 1.75 1.73 1.73 ### ### ###
2014-Feb-20 Thu 1.8 1.8 1.75 1.75 13.6 13.6 0.1
2014-Feb-19 Wed 1.79 1.8 1.79 1.8 76.8 76.8 0.1
2014-Feb-18 Tue 1.85 1.85 1.79 1.79 13.2 13.2 0.1
2014-Feb-17 Mon 1.85 1.85 1.85 1.85 555 1,026 ### ### 0.1
2014-Feb-14 Fri 1.82 1.82 1.82 1.82 ### ### ###
2014-Feb-13 Thu 1.84 1.85 1.84 1.85 76.0 76.0 0.1
2014-Feb-12 Wed 1.84 1.84 1.84 1.84 65.1 65.1 ###
2014-Feb-11 Tue 1.8 1.85 1.8 1.85 20,942 ### 88.3 88.3 0.1
2014-Feb-10 Mon 1.74 1.74 1.74 1.74 72.6 72.6 0.1
2014-Feb-07 Fri 1.84 1.86 1.84 1.86 39,020 72,187 74.1 74.1 0.1
2014-Feb-06 Thu 1.83 1.85 1.83 1.85 29,349 ### ### ### 0.1
2014-Feb-05 Wed 1.84 1.84 1.84 1.84 0 ###
2014-Feb-04 Tue 1.82 1.84 1.82 1.84 ### ### ###
2014-Feb-03 Mon 1.785 1.82 1.785 1.82 ### ### ###
2014-Jan-31 Fri 1.755 1.76 1.71 1.73 ### ### ###
2014-Jan-30 Thu 1.78 1.785 1.755 1.785 ### ### 0.1
2014-Jan-29 Wed 1.74 1.785 1.72 1.785 ### ### 0.1
2014-Jan-28 Tue 1.7 1.74 1.7 1.74 31,321 53,872 ### ### 0.1
2014-Jan-24 Fri 1.78 1.78 1.78 1.78 71.3 71.3 0.1
2014-Jan-23 Thu 1.82 1.82 1.78 1.82 ### ### ###
2014-Jan-22 Wed 1.83 1.84 1.82 1.82 28.3 28.3 ###
2014-Jan-21 Tue 1.81 1.85 1.81 1.85 ### ### 0.1
2014-Jan-20 Mon 1.81 1.81 1.81 1.81 ### ### ###
2014-Jan-17 Fri 1.81 1.81 1.81 1.81 ### ### ###
2014-Jan-16 Thu 1.8 1.85 1.8 1.81 ### ### ###
2014-Jan-15 Wed 1.8 1.8 1.8 1.8 0 0.1
2014-Jan-14 Tue 1.8 1.855 1.8 1.8 78.9 78.9 0.1
2014-Jan-13 Mon 1.8 1.8 1.77 1.77 18.1 18.1 ###
2014-Jan-10 Fri 1.8 1.8 1.8 1.8 540 972 71.9 71.9 0.1
2014-Jan-09 Thu 1.81 1.855 1.8 1.855 15,850 ### ### ### 0.1
2014-Jan-08 Wed 1.86 1.86 1.81 1.81 12.5 12.5 ###
2014-Jan-07 Tue 1.81 1.84 1.81 1.84 15,376 ### 85.6 85.6 ###
2014-Jan-06 Mon 1.8 1.8 1.8 1.8 0 0.1
2014-Jan-03 Fri 1.81 1.81 1.8 1.8 28.9 28.9 0.1
2014-Jan-02 Thu 1.81 1.81 1.8 ### 25.7 25.7 0.0
2013-Dec-31 Tue 1.81 1.81 1.81 1.81 0 ###
2013-Dec-30 Mon 1.81 1.81 1.81 1.81 0 ###
2013-Dec-27 Fri ### ### 1.81 1.81 7.2 7.2 ###
2013-Dec-24 Tue 1.83 ### 1.81 ### ### ### 0.0
2013-Dec-23 Mon 1.85 1.85 1.85 1.85 0 0.1
2013-Dec-20 Fri 1.84 1.85 1.84 1.85 15,050 ### 67.8 67.8 0.1
2013-Dec-19 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2013-Dec-18 Wed 1.86 1.86 1.8 1.8 36,059 65,987 ### ### 0.1
2013-Dec-17 Tue 1.85 1.86 1.84 1.86 81.4 81.4 0.1
2013-Dec-16 Mon 1.8 1.85 1.8 1.85 36,783 67,128 ### ### 0.1
2013-Dec-13 Fri 1.83 1.86 1.83 1.86 ### ### 0.1
2013-Dec-12 Thu 1.83 1.83 1.83 1.83 0 ###
2013-Dec-11 Wed 1.83 1.85 1.83 1.83 53,083 97,672 72.3 72.3 ###
2013-Dec-10 Tue 1.83 1.87 1.83 1.83 50,751 93,889 76.0 76.0 ###
2013-Dec-09 Mon 1.82 1.85 1.8 1.85 87.9 87.9 0.1
2013-Dec-06 Fri 1.8 1.82 1.8 1.82 79.5 79.5 ###
2013-Dec-05 Thu 1.8 1.8 1.78 1.8 ### ### 0.1
2013-Dec-04 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2013-Dec-03 Tue 1.8 1.81 1.71 ### 77.7 77.7 0.0
2013-Dec-02 Mon 1.8 1.8 1.77 1.77 ### ### ###
2013-Nov-29 Fri 1.87 1.87 1.87 1.87 71.9 71.9 ###
2013-Nov-28 Thu 1.78 1.78 1.78 1.78 0 0.1
2013-Nov-27 Wed 1.78 1.78 1.78 1.78 0 0.1
2013-Nov-26 Tue 1.785 1.785 1.78 1.78 111,284 ### ### ### 0.1
2013-Nov-25 Mon 1.8 1.83 1.78 1.785 35,572 ### ### ### 0.1
2013-Nov-22 Fri 1.8 1.8 1.8 1.8 0 0.1
2013-Nov-21 Thu 1.82 1.82 1.8 1.8 ### ### 0.1
2013-Nov-20 Wed 1.8 ### 1.8 ### 82.3 82.3 0.0
2013-Nov-19 Tue 1.87 1.87 1.78 1.8 17,724 32,346 11.2 11.2 0.1
2013-Nov-18 Mon ### ### 1.85 ### 79.4 79.4 0.0
2013-Nov-15 Fri 1.82 1.88 1.82 1.88 40,782 75,446 86.7 86.7 0.1
2013-Nov-14 Thu 1.775 1.81 1.77 1.81 54,171 ### ### ### ###
2013-Nov-13 Wed 1.7 1.775 1.7 1.775 95,442 ### ### ### ###
2013-Nov-12 Tue 1.72 1.725 1.7 1.7 ### ### ###
2013-Nov-11 Mon ### 1.725 1.7 1.72 ### ### 0.1
2013-Nov-08 Fri 1.725 1.725 1.7 1.7 17.9 17.9 ###
2013-Nov-07 Thu 1.7 1.72 ### ### 25,488 ### 22.7 22.7 0.0
2013-Nov-06 Wed ### ### ### ### 9,177 0 72.4 72.4 0.0
2013-Nov-05 Tue 1.71 1.75 1.7 1.7 17,979 ### 23.2 23.2 ###
2013-Nov-04 Mon 1.7 1.71 1.7 1.71 13,785 ### 82.3 82.3 0.1
2013-Nov-01 Fri 1.75 1.75 1.7 1.7 ### ### ###
2013-Oct-31 Thu 1.73 1.73 1.72 1.73 ### ### ###
2013-Oct-30 Wed ### 1.775 ### ### 36,578 ### 74.5 74.5 0.0
2013-Oct-29 Tue 1.73 1.73 1.7 1.7 ### ### ###
2013-Oct-28 Mon 1.75 ### 1.72 1.745 ### ### 0.1
2013-Oct-25 Fri 1.75 1.75 1.745 1.75 ### ### 0.1
2013-Oct-24 Thu 1.7 1.75 1.7 1.75 25,028 43,173 ### ### 0.1
2013-Oct-23 Wed 1.675 1.74 ### ### 20,670 17,982 ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 13,689 0 80.1 80.1 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 13.8 13.8 0.0
2013-Oct-17 Thu ### 1.7 ### ### 36,289 30,845 16.9 16.9 0.0
2013-Oct-16 Wed 1.7 1.7 ### ### 277 ### 12.1 12.1 0.0
2013-Oct-15 Tue 1.7 1.7 ### 1.7 37,622 31,978 69.3 69.3 ###
2013-Oct-14 Mon ### 1.7 ### ### 85.4 85.4 0.0
2013-Oct-11 Fri ### ### ### ### 7,951 0 64.7 64.7 0.0
2013-Oct-10 Thu 1.73 1.745 1.73 1.745 19,774 34,357 79.6 79.6 0.1
2013-Oct-09 Wed 1.7 1.72 1.7 1.72 ### ### 0.1
2013-Oct-08 Tue 1.71 1.71 ### ### 12.2 12.2 0.0
2013-Oct-07 Mon 1.73 1.73 ### ### 71,150 61,544 ### ### 0.0
2013-Oct-04 Fri 1.75 1.81 ### 1.73 21.5 21.5 ###
2013-Oct-03 Thu ### 1.85 1.72 1.82 94.4 94.4 ###
2013-Oct-02 Wed ### 1.75 ### 1.685 20.7 20.7 ###
2013-Oct-01 Tue 1.755 1.81 1.7 1.755 175,483 307,972 ### ### 0.1
2013-Sep-30 Mon 1.89 1.89 1.76 ### 15.0 15.0 0.0
2013-Sep-27 Fri ### ### ### ### 35,589 0 ### ### 0.0
2013-Sep-26 Thu ### ### 2 ### 20.8 20.8 0.0
2013-Sep-25 Wed ### ### ### ### 72.1 72.1 0.0
2013-Sep-24 Tue ### ### ### ### 20,941 0 ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 82.8 82.8 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu 1.89 ### 1.89 ### 27,273 25,772 ### ### 0.0
2013-Sep-18 Wed 1.85 1.885 1.85 1.87 57,127 106,684 ### ### ###
2013-Sep-17 Tue 1.84 1.85 1.83 ### 122,920 226,172 ### ### 0.0
2013-Sep-16 Mon 1.81 1.82 1.81 1.82 76.5 76.5 ###
2013-Sep-13 Fri 1.85 1.85 1.81 1.81 ### ### ###
2013-Sep-12 Thu ### 1.84 1.825 1.825 ### ### ###
2013-Sep-11 Wed 1.85 1.85 1.81 1.82 11,750 ### ### ### ###
2013-Sep-10 Tue 1.78 1.8 1.78 1.79 77.1 77.1 0.1
2013-Sep-09 Mon 1.85 1.89 1.8 1.8 22,241 ### 12.0 12.0 0.1
2013-Sep-06 Fri 1.78 1.8 1.76 1.8 ### ### 0.1
2013-Sep-05 Thu 1.75 1.78 1.75 1.78 278,053 ### 86.2 86.2 0.1
2013-Sep-04 Wed 1.76 1.77 1.76 1.77 75.4 75.4 ###
2013-Sep-03 Tue 1.72 1.72 1.72 1.72 68.5 68.5 0.1
2013-Sep-02 Mon ### 1.77 1.71 1.71 15,586 ### 12.8 12.8 0.1
2013-Aug-30 Fri 1.75 1.77 1.74 1.77 71.4 71.4 ###
2013-Aug-29 Thu 1.73 1.78 1.73 1.745 ### ### 0.1
2013-Aug-28 Wed 1.74 1.74 1.73 1.73 20,486 35,543 ### ### ###
2013-Aug-27 Tue 1.78 1.78 1.74 1.75 21.9 21.9 0.1
2013-Aug-26 Mon 1.78 1.79 1.76 1.79 ### ### 0.1
2013-Aug-23 Fri 1.76 1.76 1.76 1.76 63.9 63.9 0.1
2013-Aug-22 Thu 1.76 1.78 ### 1.75 28.3 28.3 0.1
2013-Aug-21 Wed 1.77 1.79 1.76 1.76 ### ### 0.1
2013-Aug-20 Tue 1.75 1.77 1.75 1.75 73.7 73.7 0.1
2013-Aug-19 Mon 1.77 1.77 1.75 ### 8,740 15,382 ### ### 0.0
2013-Aug-16 Fri 1.73 1.73 1.71 1.72 24,340 ### 24.9 24.9 0.1
2013-Aug-15 Thu 1.74 1.75 1.74 1.74 ### ### 0.1
2013-Aug-14 Wed 1.72 1.75 1.72 1.75 6,854 ### ### ### 0.1
2013-Aug-13 Tue 1.77 1.8 1.77 1.77 49,071 ### 60.3 60.3 ###
2013-Aug-12 Mon 1.77 1.8 1.77 1.8 74.1 74.1 0.1
2013-Aug-09 Fri 1.78 1.81 1.76 1.8 58,683 104,749 ### ### 0.1
2013-Aug-08 Thu 1.775 1.81 1.775 1.81 ### ### ###
2013-Aug-07 Wed 1.81 1.81 1.81 1.81 4,040 ### ### ### ###
2013-Aug-06 Tue 1.78 1.78 1.775 1.775 32.4 32.4 ###
2013-Aug-05 Mon 1.8 1.8 1.78 1.78 23.1 23.1 0.1
2013-Aug-02 Fri 1.75 1.78 1.75 1.78 27,850 49,155 ### ### 0.1
2013-Aug-01 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2013-Jul-31 Wed 1.75 1.75 1.75 1.75 69.2 69.2 0.1
2013-Jul-30 Tue 1.75 1.77 1.74 1.77 ### ### ###
2013-Jul-29 Mon 1.75 1.75 1.75 1.75 75.3 75.3 0.1
2013-Jul-26 Fri 1.78 1.78 1.78 1.78 850 ### ### ### 0.1
2013-Jul-25 Thu 1.78 1.8 1.78 1.78 72.1 72.1 0.1
2013-Jul-24 Wed 1.79 1.79 1.79 1.79 0 0.1
2013-Jul-23 Tue 1.76 1.8 1.76 1.79 82.8 82.8 0.1
2013-Jul-22 Mon 1.77 1.77 1.76 1.76 17,925 ### ### ### 0.1
2013-Jul-19 Fri 1.8 1.8 1.8 1.8 0 0.1
2013-Jul-18 Thu 1.76 1.8 1.76 1.8 20,481 36,456 ### ### 0.1
2013-Jul-17 Wed 1.77 1.77 1.77 1.77 ### ### ###
2013-Jul-16 Tue 1.77 1.77 1.7 1.77 16,474 28,582 76.6 76.6 ###
2013-Jul-15 Mon 1.7 1.7 1.7 1.7 0 ###
2013-Jul-12 Fri ### 1.74 ### 1.7 33,684 ### ### ### ###
2013-Jul-11 Thu 1.75 1.75 1.685 1.685 14,982 ### ### ### ###
2013-Jul-10 Wed 1.75 1.75 1.75 1.75 75.2 75.2 0.1
2013-Jul-09 Tue 1.88 1.89 1.685 1.74 14,289 25,541 ### ### 0.1
2013-Jul-08 Mon ### 1.8 ### 1.8 14,382 12,943 84.2 84.2 0.1
2013-Jul-05 Fri 1.675 ### 1.675 ### 69.9 69.9 0.0
2013-Jul-04 Thu ### ### ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 1.7 1.7 ### ### 22,788 ### 16.1 16.1 0.0
2013-Jul-01 Mon ### ### ### 1.625 16.1 16.1 ###
2013-Jun-28 Fri ### 1.7 ### 1.7 73,975 62,878 ### ### ###
2013-Jun-27 Thu ### ### ### ### 81.7 81.7 0.0
2013-Jun-26 Wed 1.5 ### 1.5 ### 93.7 93.7 0.0
2013-Jun-25 Tue 1.51 1.55 1.5 1.5 34.0 34.0 0.1
2013-Jun-24 Mon ### 1.55 ### 1.52 53,673 ### ### ### 0.1
2013-Jun-21 Fri 1.45 ### 1.45 1.47 ### ### ###
2013-Jun-20 Thu 1.5 1.52 1.5 1.5 79.0 79.0 0.1
2013-Jun-19 Wed 1.5 1.51 1.49 ### 106,582 159,873 ### ### 0.0
2013-Jun-18 Tue 1.53 1.53 1.51 1.51 ### ### 0.1
2013-Jun-17 Mon 1.56 1.56 1.52 1.54 43,970 ### 23.9 23.9 ###
2013-Jun-14 Fri 1.57 1.57 1.56 1.57 66,940 ### ### ### 0.1
2013-Jun-13 Thu 1.56 1.575 1.55 1.55 ### ### ###
2013-Jun-12 Wed 1.56 ### 1.56 ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 27,224 0 22.3 22.3 0.0
2013-Jun-07 Fri ### ### ### ### 10,470 0 ### ### 0.0
2013-Jun-06 Thu ### 1.71 ### 1.7 86.2 86.2 ###
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue 1.73 1.8 1.71 1.75 76.5 76.5 0.1
2013-Jun-03 Mon 1.745 1.75 1.73 1.73 ### ### ###
2013-May-31 Fri ### 1.775 ### 1.775 92.2 92.2 ###
2013-May-30 Thu 1.755 1.755 ### ### 7.1 7.1 0.0
2013-May-29 Wed 1.755 1.85 ### 1.72 ### ### 0.1
2013-May-28 Tue ### ### 1.79 1.79 4.1 4.1 0.1
2013-May-27 Mon 1.885 ### 1.85 1.85 71,572 ### 22.1 22.1 0.1
2013-May-24 Fri ### 2 1.845 1.88 101,443 195,024 35.2 35.2 0.1
2013-May-23 Thu ### ### ### ### 31.2 31.2 0.0
2013-May-22 Wed ### ### ### ### 18,273 0 92.2 92.2 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### ### ### 13.1 13.1 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### ### ### 78.2 78.2 0.0
2013-May-13 Mon ### 2 ### 2 ### ### 0.1
2013-May-10 Fri 1.87 ### 1.87 ### 78.9 78.9 0.0
2013-May-09 Thu 1.88 1.88 1.855 1.87 23.8 23.8 ###
2013-May-08 Wed 1.85 ### 1.82 ### 81.7 81.7 0.0
2013-May-07 Tue 1.79 1.83 1.785 1.83 35,378 63,945 85.6 85.6 ###
2013-May-06 Mon ### 1.8 1.75 1.75 126,772 225,020 26.3 26.3 0.1
2013-May-03 Fri 1.82 ### 1.77 1.77 159,285 ### ### ### ###
2013-May-02 Thu 1.86 1.86 1.83 ### 75,252 ### ### ### 0.0
2013-May-01 Wed 1.885 1.89 ### 1.86 ### ### 0.1
2013-Apr-30 Tue ### ### 1.88 1.88 34,222 ### 23.6 23.6 0.1
2013-Apr-29 Mon 1.85 ### 1.83 ### 93,254 85,327 ### ### 0.0
2013-Apr-26 Fri 1.85 1.89 1.825 1.875 78.2 78.2 ###
2013-Apr-24 Wed ### ### 1.82 1.89 ### ### ###
2013-Apr-23 Tue ### ### 1.885 ### ### ### 0.0
2013-Apr-22 Mon ### ### ### ### 29,984 0 15.0 15.0 0.0
2013-Apr-19 Fri ### ### 2 2 23,283 23,283 8.1 8.1 0.1
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 6,148 0 82.9 82.9 0.0
2013-Apr-16 Tue ### ### ### ### 78.6 78.6 0.0
2013-Apr-15 Mon ### ### ### ### 15,381 0 ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 36,981 0 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 78.4 78.4 0.0
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 36,540 0 ### ### 0.0
2013-Apr-08 Mon 2.23 2.23 ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 8,558 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 30.3 30.3 0.0
2013-Apr-02 Tue ### ### ### ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 14.1 14.1 0.0
2013-Mar-27 Wed ### ### ### ### 10,687 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 13.4 13.4 0.0
2013-Mar-22 Fri 2.4 2.4 2.4 2.4 0 ###
2013-Mar-21 Thu ### 2.4 ### 2.4 89.1 89.1 ###
2013-Mar-20 Wed ### 2.4 ### 2.4 83.2 83.2 ###
2013-Mar-19 Tue ### ### ### ### 17,475 0 81.4 81.4 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### 2.45 2.27 2.43 75,041 ### ### ### ###
2013-Mar-14 Thu 2.45 2.45 2.45 2.45 0 0.2
2013-Mar-13 Wed 2.45 2.45 2.4 2.45 75.2 75.2 0.2
2013-Mar-12 Tue 2.45 2.47 2.44 2.44 37.7 37.7 0.2
2013-Mar-11 Mon 2.46 2.46 2.43 2.43 19.7 19.7 ###
2013-Mar-08 Fri 2.45 2.47 2.42 2.47 8,129 19,875 ### ### ###
2013-Mar-07 Thu 2.5 2.5 2.45 2.45 109,170 ### ### ### 0.2
2013-Mar-06 Wed 2.42 2.55 2.42 2.5 46,341 115,157 89.4 89.4 0.2
2013-Mar-05 Tue 2.28 ### 2.27 ### 27,789 31,540 90.4 90.4 0.0
2013-Mar-04 Mon 2.21 2.29 2.21 2.27 ### ### 0.2
2013-Mar-01 Fri 2.2 2.26 ### 2.26 17,475 19,746 ### ### ###
2013-Feb-28 Thu 2.2 2.25 2.2 2.2 ### ### 0.2
2013-Feb-27 Wed 2.21 2.21 ### 2.2 28.9 28.9 0.2
2013-Feb-26 Tue 2.2 2.2 ### ### ### ### 0.0
2013-Feb-25 Mon 2.22 2.22 ### 2.2 97,074 107,752 23.9 23.9 0.2
2013-Feb-22 Fri 2.22 2.24 ### 2.24 68.5 68.5 ###
2013-Feb-21 Thu 2.25 2.29 2.23 2.26 39,323 ### ### ### ###
2013-Feb-20 Wed ### 2.23 ### 2.23 22,782 ### ### ### ###
2013-Feb-19 Tue 2.26 2.28 ### ### 61,570 70,189 ### ### 0.0
2013-Feb-18 Mon 2.28 2.28 2.27 2.27 32.3 32.3 0.2
2013-Feb-15 Fri 2.25 ### 2.25 2.27 78.1 78.1 0.2
2013-Feb-14 Thu 2.28 ### 2.26 ### 31,673 ### ### ### 0.0
2013-Feb-13 Wed 2.27 2.28 2.25 2.28 72.1 72.1 0.2
2013-Feb-12 Tue 2.24 2.27 ### 2.25 ### ### ###
2013-Feb-11 Mon 2.2 2.25 2.2 2.24 83.7 83.7 ###
2013-Feb-08 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2013-Feb-07 Thu ### 2.21 ### 2.21 86.3 86.3 0.2
2013-Feb-06 Wed ### ### ### ### 18,770 0 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### ### 16,642 0 ### ### 0.0
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### ### ### 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### 2 ### 30,049 30,049 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 20,628 0 77.2 77.2 0.0
2013-Jan-25 Fri ### ### ### ### 615,540 0 25.2 25.2 0.0
2013-Jan-24 Thu ### ### 2 ### 42,376 42,376 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 32,480 0 27.8 27.8 0.0
2013-Jan-21 Mon ### ### ### ### 56,372 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 81.6 81.6 0.0
2013-Jan-17 Thu ### ### ### ### 14.3 14.3 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue 2 ### ### ### ### ### 0.0
2013-Jan-14 Mon ### 2 ### ### 88,089 88,089 ### ### 0.0
2013-Jan-11 Fri ### ### ### ### 80.1 80.1 0.0
2013-Jan-10 Thu ### ### 1.89 ### ### ### 0.0
2013-Jan-09 Wed 1.89 ### 1.89 ### ### ### 0.0
2013-Jan-08 Tue 1.87 ### 1.87 1.87 30,956 28,943 ### ### ###
2013-Jan-07 Mon 1.88 ### 1.86 1.875 46,623 43,359 35.2 35.2 ###
2013-Jan-04 Fri 1.81 ### 1.81 ### 31,441 28,454 94.5 94.5 0.0
2013-Jan-03 Thu 1.79 1.8 1.77 1.8 67.5 67.5 0.1
2013-Jan-02 Wed 1.81 1.81 1.79 1.79 14.2 14.2 0.1
2012-Dec-31 Mon 1.8 1.81 1.77 1.77 ### ### ###
2012-Dec-28 Fri 1.8 1.8 1.8 1.8 559 ### ### ### 0.1
2012-Dec-27 Thu 1.8 1.8 1.79 1.79 15.6 15.6 0.1
2012-Dec-24 Mon 1.8 1.8 1.8 1.8 71.1 71.1 0.1
2012-Dec-21 Fri 1.775 1.81 1.77 1.79 ### ### 0.1
2012-Dec-20 Thu 1.785 1.785 1.77 1.775 9,525 ### ### ### ###
2012-Dec-19 Wed 1.8 1.8 1.79 1.79 27,951 50,172 26.7 26.7 0.1
2012-Dec-18 Tue 1.81 1.85 1.785 1.81 55,526 ### ### ### ###
2012-Dec-17 Mon 1.79 1.79 1.78 1.785 28.4 28.4 0.1
2012-Dec-14 Fri 1.775 1.775 1.75 1.77 26.5 26.5 ###
2012-Dec-13 Thu 1.78 1.78 1.77 1.78 ### ### 0.1
2012-Dec-12 Wed 1.78 1.78 1.78 1.78 7,050 12,549 70.6 70.6 0.1
2012-Dec-11 Tue 1.82 1.82 1.77 1.77 16,980 30,479 12.0 12.0 ###
2012-Dec-10 Mon 1.81 1.81 1.81 1.81 6,980 ### 74.7 74.7 ###
2012-Dec-07 Fri 1.82 1.82 1.79 1.79 15.1 15.1 0.1
2012-Dec-06 Thu 1.81 ### 1.8 1.8 10,281 9,252 ### ### 0.1
2012-Dec-05 Wed 1.8 1.81 1.77 1.81 9,751 17,454 73.1 73.1 ###
2012-Dec-04 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2012-Dec-03 Mon 1.8 1.8 1.79 1.79 13,875 ### 27.9 27.9 0.1
2012-Nov-30 Fri 1.81 1.81 1.81 1.81 64.7 64.7 ###
2012-Nov-29 Thu 1.79 1.81 1.79 1.81 ### ### ###
2012-Nov-28 Wed 1.82 1.82 1.8 1.8 25.5 25.5 0.1
2012-Nov-27 Tue 1.8 1.82 1.8 1.82 14,250 ### ### ### ###
2012-Nov-26 Mon 1.8 1.8 1.78 1.8 74.2 74.2 0.1
2012-Nov-23 Fri 1.83 1.83 1.83 1.83 68.9 68.9 ###
2012-Nov-22 Thu 1.8 1.83 1.8 1.83 41,382 ### ### ### ###
2012-Nov-21 Wed 1.8 1.8 1.78 1.78 10,950 ### 23.7 23.7 0.1
2012-Nov-20 Tue 1.79 1.8 1.79 1.8 1,689 ### ### ### 0.1
2012-Nov-19 Mon 1.8 1.8 1.76 1.76 ### ### 0.1
2012-Nov-16 Fri 1.81 1.82 1.8 1.82 74.6 74.6 ###
2012-Nov-15 Thu 1.81 1.82 1.8 1.8 ### ### 0.1
2012-Nov-14 Wed 1.8 1.84 1.8 1.84 24,427 44,457 89.0 89.0 ###
2012-Nov-13 Tue 1.75 1.88 1.75 1.83 94.2 94.2 ###
2012-Nov-12 Mon 1.75 1.75 1.74 1.75 14,275 ### 72.9 72.9 0.1
2012-Nov-09 Fri 1.75 1.75 1.75 1.75 65.6 65.6 0.1
2012-Nov-08 Thu 1.72 1.75 1.72 1.75 15,844 27,489 84.1 84.1 0.1
2012-Nov-07 Wed 1.72 1.75 1.72 1.73 ### ### ###
2012-Nov-06 Tue 1.71 1.72 1.71 1.72 ### ### 0.1
2012-Nov-05 Mon 1.7 1.7 1.7 1.7 91,274 ### ### ### ###
2012-Nov-02 Fri 1.7 1.72 ### ### 30.0 30.0 0.0
2012-Nov-01 Thu ### 1.7 ### 1.7 80.8 80.8 ###
2012-Oct-31 Wed 1.7 1.7 1.7 1.7 66.8 66.8 ###
2012-Oct-30 Tue ### ### ### ### 9,189 0 32.3 32.3 0.0
2012-Oct-29 Mon 1.7 1.72 ### ### 17,353 14,923 ### ### 0.0
2012-Oct-26 Fri ### 1.7 ### 1.7 ### ### ###
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 73.9 73.9 0.0
2012-Oct-17 Wed ### ### ### ### 88.2 88.2 0.0
2012-Oct-16 Tue 1.59 ### 1.585 ### 40,723 32,272 78.6 78.6 0.0
2012-Oct-15 Mon ### ### 1.55 1.59 27.1 27.1 ###
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 76,985 0 ### ### 0.0
2012-Oct-09 Tue 1.645 ### ### ### 67.2 67.2 0.0
2012-Oct-08 Mon 1.645 ### ### 1.645 74.2 74.2 0.1
2012-Oct-05 Fri ### ### ### ### 83.4 83.4 0.0
2012-Oct-04 Thu ### ### ### ### 41,884 0 66.9 66.9 0.0
2012-Oct-03 Wed 1.58 1.59 1.58 1.58 17,384 27,553 ### ### 0.1
2012-Oct-02 Tue 1.55 1.55 1.55 1.55 0 ###
2012-Oct-01 Mon 1.56 1.59 1.55 1.55 51,871 ### 21.3 21.3 ###
2012-Sep-28 Fri 1.55 1.57 1.55 1.55 66.2 66.2 ###
2012-Sep-27 Thu 1.56 1.56 1.56 1.56 ### ### ###
2012-Sep-26 Wed 1.56 1.56 1.56 1.56 1,250 1,950 ### ### ###
2012-Sep-25 Tue 1.58 1.58 1.57 1.58 74.5 74.5 0.1
2012-Sep-24 Mon 1.59 1.59 1.58 1.58 ### ### 0.1
2012-Sep-21 Fri ### ### 1.55 1.55 10,625 ### ### ### ###
2012-Sep-20 Thu 1.52 1.59 1.52 1.59 93.5 93.5 ###
2012-Sep-19 Wed 1.55 1.55 1.52 1.52 ### ### 0.1
2012-Sep-18 Tue 1.59 ### ### ### ### ### 0.0
2012-Sep-17 Mon 1.52 ### 1.52 ### 9,585 7,284 93.6 93.6 0.0
2012-Sep-14 Fri 1.52 1.52 1.52 1.52 64.8 64.8 0.1
2012-Sep-13 Thu 1.5 1.5 1.47 1.5 292,678 434,626 73.5 73.5 0.1
2012-Sep-12 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-11 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-10 Mon 1.49 1.5 1.46 1.46 ### ### 0.1
2012-Sep-07 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Sep-06 Thu 1.49 1.49 1.49 1.49 ### ### ###
2012-Sep-05 Wed 1.5 1.5 1.48 1.48 12,625 ### ### ### 0.1
2012-Sep-04 Tue 1.5 1.5 1.5 1.5 76.5 76.5 0.1
2012-Sep-03 Mon 1.5 1.5 1.48 1.48 37,323 ### ### ### 0.1
2012-Aug-31 Fri 1.49 1.49 1.49 1.49 0 ###
2012-Aug-30 Thu 1.51 1.51 1.49 1.49 32,873 ### 32.3 32.3 ###
2012-Aug-29 Wed 1.5 1.5 1.49 1.5 27,124 40,550 ### ### 0.1
2012-Aug-28 Tue 1.5 1.5 1.49 1.49 11,877 17,756 ### ### ###
2012-Aug-27 Mon 1.5 1.5 1.485 1.485 27.9 27.9 ###
2012-Aug-24 Fri 1.54 1.54 1.5 1.53 29.0 29.0 ###
2012-Aug-23 Thu ### ### 1.49 1.49 4,050 ### 27.2 27.2 ###
2012-Aug-22 Wed ### 1.55 ### 1.5 62,220 48,220 ### ### 0.1
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon 1.48 1.48 1.45 1.45 35,357 ### ### ### ###
2012-Aug-17 Fri 1.5 1.5 1.455 1.48 14.3 14.3 0.1
2012-Aug-16 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2012-Aug-15 Wed 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-14 Tue 1.5 1.5 1.5 1.5 73.3 73.3 0.1
2012-Aug-13 Mon 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-10 Fri 1.5 1.5 1.5 1.5 0 0.1
2012-Aug-09 Thu 1.5 1.5 1.5 1.5 70.5 70.5 0.1
2012-Aug-08 Wed 1.5 1.51 1.5 1.5 5,129 ### ### ### 0.1
2012-Aug-07 Tue 1.5 1.5 1.5 1.5 683 1,024 ### ### 0.1
2012-Aug-06 Mon 1.51 1.51 1.5 1.51 32,545 48,980 76.3 76.3 0.1
2012-Aug-03 Fri 1.45 1.5 1.45 1.5 90.6 90.6 0.1
2012-Aug-02 Thu 1.44 1.45 1.44 1.45 9,083 13,124 72.8 72.8 ###
2012-Aug-01 Wed 1.4 1.44 1.4 1.44 ### ### 0.1
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed 1.4 1.44 1.4 1.44 89.4 89.4 0.1
2012-Jul-24 Tue 1.4 1.4 ### ### ### ### 0.0
2012-Jul-23 Mon ### 1.44 ### ### 37.5 37.5 0.0
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 23,153 0 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 29,870 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 1.29 ### 1.29 ### ### ### 0.0
2012-Jul-10 Tue 1.24 1.24 1.24 1.24 6,476 ### ### ### 0.1
2012-Jul-09 Mon 1.24 1.25 1.24 1.25 ### ### ###
2012-Jul-06 Fri 1.24 1.24 1.24 1.24 0 0.1
2012-Jul-05 Thu 1.24 1.24 1.24 1.24 0 0.1
2012-Jul-04 Wed 1.24 1.24 1.24 1.24 60.5 60.5 0.1
2012-Jul-03 Tue 1.225 1.225 1.225 1.225 0 0.1
2012-Jul-02 Mon 1.225 1.225 1.225 1.225 2,451 ### 72.9 72.9 0.1
2012-Jun-29 Fri 1.225 1.225 1.225 1.225 12,146 14,878 ### ### 0.1
2012-Jun-28 Thu 1.225 1.225 1.225 1.225 9,629 ### ### ### 0.1
2012-Jun-27 Wed 1.225 1.225 1.225 1.225 ### ### 0.1
2012-Jun-26 Tue 1.225 1.24 1.225 1.24 ### ### 0.1
2012-Jun-25 Mon 1.225 1.25 1.225 1.25 20,050 ### ### ### ###
2012-Jun-22 Fri 1.225 1.28 1.225 1.28 10,050 12,587 92.7 92.7 ###
2012-Jun-21 Thu 1.2 1.2 1.2 1.2 80.8 80.8 0.1
2012-Jun-20 Wed 1.27 1.27 1.25 1.25 22.3 22.3 ###
2012-Jun-19 Tue 1.27 1.27 1.27 1.27 74.0 74.0 ###
2012-Jun-18 Mon 1.27 1.27 1.27 1.27 0 ###
2012-Jun-15 Fri 1.27 1.27 1.27 1.27 0 ###
2012-Jun-14 Thu 1.27 1.28 1.27 1.27 4,779 ### 76.4 76.4 ###
2012-Jun-13 Wed 1.27 1.27 1.27 1.27 ### ### ###
2012-Jun-12 Tue 1.28 1.28 1.25 1.27 9,359 ### ### ### ###
2012-Jun-08 Fri 1.28 1.28 1.28 1.28 ### ### ###
2012-Jun-07 Thu 1.28 1.28 1.28 1.28 ### ### ###
2012-Jun-06 Wed 1.27 1.27 1.27 1.27 70.2 70.2 ###
2012-Jun-05 Tue 1.25 1.27 1.25 1.27 1,889 2,380 ### ### ###
2012-Jun-04 Mon 1.25 ### 1.25 ### 93.9 93.9 0.0
2012-Jun-01 Fri 1.25 1.25 1.25 1.25 580 725 77.7 77.7 ###
2012-May-31 Thu 1.25 1.25 1.25 1.25 0 ###
2012-May-30 Wed 1.25 1.25 1.25 1.25 0 ###
2012-May-29 Tue 1.25 1.25 1.25 1.25 60.7 60.7 ###
2012-May-28 Mon 1.25 1.25 1.25 1.25 4,083 ### ### ### ###
2012-May-25 Fri 1.25 1.25 1.25 1.25 0 ###
2012-May-24 Thu 1.25 1.25 1.25 1.25 4,986 ### 76.8 76.8 ###
2012-May-23 Wed 1.27 1.27 1.25 1.25 ### ### ###
2012-May-22 Tue 1.25 ### 1.25 ### ### ### 0.0
2012-May-21 Mon 1.245 1.245 1.24 1.245 ### ### 0.1
2012-May-18 Fri ### 1.245 ### 1.245 85.0 85.0 0.1
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed 1.275 1.275 ### ### 24.9 24.9 0.0
2012-May-15 Tue ### ### ### ### 0 0.0
2012-May-14 Mon 1.255 ### 1.255 ### 14,273 8,956 82.3 82.3 0.0
2012-May-11 Fri 1.25 1.26 1.25 1.26 ### ### ###
2012-May-10 Thu 1.29 1.29 1.26 1.26 ### ### ###
2012-May-09 Wed ### ### 1.29 1.29 40.4 40.4 0.1
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### 1.275 ### 12,954 8,258 ### ### 0.0
2012-May-04 Fri 1.29 ### 1.29 ### ### ### 0.0
2012-May-03 Thu 1.27 1.29 1.27 1.29 ### ### 0.1
2012-May-02 Wed 1.27 1.27 1.27 1.27 0 ###
2012-May-01 Tue 1.27 1.27 1.27 1.27 68.1 68.1 ###
2012-Apr-30 Mon 1.26 1.26 1.26 1.26 ### ### ###
2012-Apr-27 Fri 1.275 1.275 1.26 1.26 23.1 23.1 ###
2012-Apr-26 Thu ### 1.29 ### 1.29 ### ### 0.1
2012-Apr-24 Tue 1.25 1.26 1.25 1.26 79.9 79.9 ###
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri 1.25 1.25 1.25 1.25 ### ### ###
2012-Apr-19 Thu 1.225 1.25 1.21 1.24 79.4 79.4 0.1
2012-Apr-18 Wed 1.23 1.23 1.21 1.22 20.4 20.4 0.1
2012-Apr-17 Tue 1.21 1.21 1.21 1.21 0 ###
2012-Apr-16 Mon 1.21 1.25 1.21 1.21 11,470 ### ### ### ###
2012-Apr-13 Fri 1.21 1.21 1.21 1.21 0 ###
2012-Apr-12 Thu 1.21 1.21 1.21 1.21 8,077 9,773 67.6 67.6 ###
2012-Apr-11 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2012-Apr-10 Tue 1.2 1.2 1.2 1.2 76.5 76.5 0.1
2012-Apr-05 Thu 1.2 1.2 1.2 1.2 69.9 69.9 0.1
2012-Apr-04 Wed ### 1.2 ### 1.2 85.6 85.6 0.1
2012-Apr-03 Tue 1.175 ### 1.175 ### 27,842 16,357 ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 123,227 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 782 0 66.9 66.9 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 105,272 0 96.1 96.1 0.0
2012-Mar-27 Tue ### ### ### ### 23.5 23.5 0.0
2012-Mar-26 Mon ### ### 1.085 1.085 ### ### 0.1
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 73.3 73.3 0.0
2012-Mar-20 Tue ### ### ### ### 50,623 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 7,326 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 189,151 0 88.7 88.7 0.0
2012-Mar-14 Wed ### ### ### ### 34,383 0 8.4 8.4 0.0
2012-Mar-13 Tue 1.175 1.175 ### ### 6,744 ### 14.5 14.5 0.0
2012-Mar-12 Mon 1.175 1.175 1.175 1.175 ### ### ###
2012-Mar-09 Fri ### ### 1.175 1.175 11.3 11.3 ###
2012-Mar-08 Thu 1.24 1.24 1.24 1.24 0 0.1
2012-Mar-07 Wed 1.24 1.24 1.24 1.24 20,050 ### ### ### 0.1
2012-Mar-06 Tue 1.29 1.29 1.25 1.25 ### ### ###
2012-Mar-05 Mon 1.27 ### 1.24 ### 46,450 ### 87.8 87.8 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### 1.25 1.25 9.2 9.2 ###
2012-Feb-27 Mon 1.24 1.24 1.24 1.24 73.5 73.5 0.1
2012-Feb-24 Fri 1.25 1.275 1.23 1.23 14.9 14.9 0.1
2012-Feb-23 Thu 1.22 1.22 1.2 1.22 72.1 72.1 0.1
2012-Feb-22 Wed 1.22 1.25 1.2 1.22 ### ### 0.1
2012-Feb-21 Tue 1.2 1.22 ### 1.22 65,683 ### 78.9 78.9 0.1
2012-Feb-20 Mon 1.22 ### 1.22 1.23 ### ### 0.1
2012-Feb-17 Fri 1.22 1.22 1.22 1.22 68.6 68.6 0.1
2012-Feb-16 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2012-Feb-15 Wed ### 1.22 ### 1.22 31,941 19,484 86.9 86.9 0.1
2012-Feb-14 Tue ### ### ### ### 4,258 0 77.2 77.2 0.0
2012-Feb-13 Mon 1.22 1.22 ### ### 23,240 14,176 13.1 13.1 0.0
2012-Feb-10 Fri 1.21 1.22 1.21 1.22 101,781 ### 78.8 78.8 0.1
2012-Feb-09 Thu ### 1.22 ### 1.22 21,140 ### ### ### 0.1
2012-Feb-08 Wed 1.2 1.2 1.185 1.2 11,324 ### 65.3 65.3 0.1
2012-Feb-07 Tue 1.22 1.22 1.21 1.21 44,072 53,547 24.9 24.9 ###
2012-Feb-06 Mon 1.22 1.22 1.22 1.22 72.6 72.6 0.1
2012-Feb-03 Fri 1.22 1.22 1.22 1.22 428 522 70.8 70.8 0.1
2012-Feb-02 Thu ### 1.22 ### 1.22 67,071 ### ### ### 0.1
2012-Feb-01 Wed 1.22 1.22 ### ### 15.7 15.7 0.0
2012-Jan-31 Tue 1.2 1.22 ### 1.22 ### ### 0.1
2012-Jan-30 Mon 1.22 1.22 1.185 1.22 21,082 25,351 ### ### 0.1
2012-Jan-27 Fri 1.22 1.22 ### 1.22 36,744 ### 66.5 66.5 0.1
2012-Jan-25 Wed 1.22 1.22 ### ### 26.1 26.1 0.0
2012-Jan-24 Tue ### 1.22 ### 1.22 48,147 ### ### ### 0.1
2012-Jan-23 Mon 1.2 1.2 1.2 1.2 0 0.1
2012-Jan-20 Fri ### 1.2 ### 1.2 ### ### 0.1
2012-Jan-19 Thu ### ### 1.155 1.155 ### ### 0.1
2012-Jan-18 Wed ### ### ### ### 14,155 0 ### ### 0.0
2012-Jan-17 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
2012-Jan-16 Mon 1.2 1.2 1.2 1.2 76.2 76.2 0.1
2012-Jan-13 Fri ### ### ### ### 76.2 76.2 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### 1.2 ### 1.2 ### ### 0.1
2012-Jan-10 Tue ### ### ### ### 0 0.0
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri ### 1.185 ### ### ### ### 0.0
2012-Jan-05 Thu 1.2 1.21 1.2 1.2 73.4 73.4 0.1
2012-Jan-04 Wed ### ### ### ### 0 0.0
2012-Jan-03 Tue ### ### ### ### 0 0.0
2011-Dec-30 Fri ### ### ### ### 0 0.0
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed 1.2 1.2 ### ### 15.6 15.6 0.0
2011-Dec-23 Fri 1.2 1.2 1.2 1.2 0 0.1
2011-Dec-22 Thu ### 1.2 ### 1.2 13,587 8,152 82.2 82.2 0.1
2011-Dec-21 Wed 1.2 1.2 1.2 1.2 68.6 68.6 0.1
2011-Dec-20 Tue ### 1.22 ### 1.22 ### ### 0.1
2011-Dec-19 Mon ### ### ### ### 52.9 52.9 0.0
2011-Dec-16 Fri 1.22 1.22 1.22 1.22 0 0.1
2011-Dec-15 Thu 1.22 1.22 1.22 1.22 17,055 ### 77.4 77.4 0.1
2011-Dec-14 Wed 1.2 1.22 1.2 1.22 ### ### 0.1
2011-Dec-13 Tue 1.2 1.2 1.2 1.2 3,829 ### ### ### 0.1
2011-Dec-12 Mon 1.22 1.22 1.21 1.21 29.0 29.0 ###
2011-Dec-09 Fri 1.22 1.22 1.22 1.22 75.0 75.0 0.1
2011-Dec-08 Thu 1.24 1.24 1.22 1.22 21.8 21.8 0.1
2011-Dec-07 Wed 1.22 1.22 1.22 1.22 0 0.1
2011-Dec-06 Tue 1.23 1.25 1.22 1.22 5,643 ### ### ### 0.1
2011-Dec-05 Mon 1.22 1.22 1.22 1.22 0 0.1
2011-Dec-02 Fri 1.23 1.23 1.22 1.22 18,089 22,159 22.0 22.0 0.1
2011-Dec-01 Thu 1.25 1.25 1.245 1.25 9,628 ### 73.0 73.0 ###
2011-Nov-30 Wed 1.22 1.22 1.22 1.22 1,872 2,283 ### ### 0.1
2011-Nov-29 Tue ### 1.22 ### ### 71.7 71.7 0.0
2011-Nov-28 Mon 1.23 1.23 1.23 1.23 4,522 ### 65.9 65.9 0.1
2011-Nov-25 Fri 1.23 1.23 ### ### 20,478 ### 28.6 28.6 0.0
2011-Nov-24 Thu 1.22 1.22 1.22 1.22 5,859 7,147 ### ### 0.1
2011-Nov-23 Wed 1.23 1.24 1.23 1.23 83.9 83.9 0.1
2011-Nov-22 Tue 1.24 1.245 1.23 1.245 72.5 72.5 0.1
2011-Nov-21 Mon 1.24 1.24 ### ### ### ### 0.0
2011-Nov-18 Fri 1.24 1.24 1.24 1.24 ### ### 0.1
2011-Nov-17 Thu ### 1.245 ### 1.245 75.7 75.7 0.1
2011-Nov-16 Wed 1.25 1.25 ### ### 4,325 ### ### ### 0.0
2011-Nov-15 Tue ### 1.24 ### 1.24 74.7 74.7 0.1
2011-Nov-14 Mon 1.25 1.25 1.24 1.24 38,858 48,378 ### ### 0.1
2011-Nov-11 Fri 1.24 1.25 1.24 1.25 12,284 ### ### ### ###
2011-Nov-10 Thu 1.24 1.24 1.24 1.24 66.9 66.9 0.1
2011-Nov-09 Wed 1.21 1.25 1.21 1.25 89.3 89.3 ###
2011-Nov-08 Tue 1.22 1.25 1.22 1.22 7,480 ### ### ### 0.1
2011-Nov-07 Mon 1.22 1.22 1.22 1.22 3,471 ### ### ### 0.1
2011-Nov-04 Fri 1.25 1.26 ### ### ### ### 0.0
2011-Nov-03 Thu 1.245 1.25 1.245 1.25 5,140 ### ### ### ###
2011-Nov-02 Wed 1.23 1.26 1.23 1.26 2,650 ### 86.2 86.2 ###
2011-Nov-01 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2011-Oct-31 Mon ### ### ### ### ### ### 0.0
2011-Oct-28 Fri 1.27 1.28 1.255 1.28 ### ### ###
2011-Oct-27 Thu 1.26 1.26 1.255 1.255 17.4 17.4 ###
2011-Oct-26 Wed 1.27 1.27 1.255 1.255 17.4 17.4 ###
2011-Oct-25 Tue 1.26 1.275 1.24 1.25 ### ### ###
2011-Oct-24 Mon 1.25 1.26 1.23 1.26 ### ### ###
2011-Oct-21 Fri 1.245 1.25 1.23 1.25 9,146 11,341 74.9 74.9 ###
2011-Oct-20 Thu 1.26 1.26 1.25 1.25 34.7 34.7 ###
2011-Oct-19 Wed 1.26 ### 1.25 1.26 30,374 18,983 ### ### ###
2011-Oct-18 Tue 1.25 1.25 1.25 1.25 ### ### ###
2011-Oct-17 Mon 1.2 ### 1.2 1.25 90.6 90.6 ###
2011-Oct-14 Fri ### 1.2 ### 1.2 ### ### 0.1
2011-Oct-13 Thu ### ### ### ### 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 0 0.0
2011-Oct-11 Tue ### ### ### ### 0 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### 1.2 ### ### 60.6 60.6 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 27.3 27.3 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### 1.125 1.125 2,244 ### ### ### ###
2011-Sep-26 Mon 1.125 1.125 1.125 1.125 0 ###
2011-Sep-23 Fri ### ### ### 1.125 72.4 72.4 ###
2011-Sep-22 Thu ### ### ### ### 11,378 0 37.2 37.2 0.0
2011-Sep-21 Wed ### ### 1.155 1.155 35,622 20,571 ### ### 0.1
2011-Sep-20 Tue ### ### ### ### 0 0.0
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### 13,285 0 18.1 18.1 0.0
2011-Sep-15 Thu 1.2 1.2 ### 1.2 ### ### 0.1
2011-Sep-14 Wed 1.22 1.22 ### 1.2 ### ### 0.1
2011-Sep-13 Tue 1.26 1.26 1.22 1.22 23,774 29,479 12.3 12.3 0.1
2011-Sep-12 Mon 1.26 1.26 1.26 1.26 0 ###
2011-Sep-09 Fri 1.26 1.26 1.26 1.26 63.1 63.1 ###
2011-Sep-08 Thu 1.27 1.27 1.26 1.26 ### ### ###
2011-Sep-07 Wed 1.345 1.345 1.345 1.345 0 ###
2011-Sep-06 Tue 1.345 1.345 1.345 1.345 0 ###
2011-Sep-05 Mon 1.345 1.345 1.345 1.345 750 ### 79.9 79.9 ###
2011-Sep-02 Fri ### ### ### ### 0 0.0
2011-Sep-01 Thu ### ### ### ### 0 0.0
2011-Aug-31 Wed ### ### ### ### 0 0.0
2011-Aug-30 Tue ### ### ### ### 1 0 72.3 72.3 0.0
2011-Aug-29 Mon 1.345 1.345 1.345 1.345 1,155 1,553 60.4 60.4 ###
2011-Aug-26 Fri 1.345 1.345 ### ### 21.5 21.5 0.0
2011-Aug-25 Thu ### ### ### ### 13,953 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 40.7 40.7 0.0
2011-Aug-23 Tue ### ### ### ### 7.8 7.8 0.0
2011-Aug-22 Mon ### ### ### ### ### ### 0.0
2011-Aug-19 Fri ### 1.45 1.25 1.45 97.6 97.6 ###
2011-Aug-18 Thu 1.4 1.4 1.4 1.4 0 ###
2011-Aug-17 Wed 1.4 1.4 1.4 1.4 0 ###
2011-Aug-16 Tue 1.4 1.4 1.4 1.4 0 ###
2011-Aug-15 Mon 1.4 1.4 1.4 1.4 0 ###
2011-Aug-12 Fri ### 1.4 ### 1.4 9,354 6,547 90.9 90.9 ###
2011-Aug-11 Thu ### ### 1.25 1.25 ### ### ###
2011-Aug-10 Wed 1.22 ### 1.22 ### ### ### 0.0
2011-Aug-09 Tue ### ### ### ### 38,559 0 ### ### 0.0
2011-Aug-08 Mon 1.22 1.22 ### ### 27,047 ### 1.4 1.4 0.0
2011-Aug-05 Fri 1.25 1.25 1.24 1.24 ### ### 0.1
2011-Aug-04 Thu ### ### ### ### ### ### 0.0
2011-Aug-03 Wed 1.42 1.42 ### 1.325 23,677 ### 3.5 3.5 0.1
2011-Aug-02 Tue 1.425 1.425 1.425 1.425 74.8 74.8 ###
2011-Aug-01 Mon 1.425 1.425 1.42 1.42 ### ### ###
2011-Jul-29 Fri 1.42 1.42 1.42 1.42 0 ###
2011-Jul-28 Thu ### 1.42 ### 1.42 89.3 89.3 ###
2011-Jul-27 Wed 1.42 1.44 ### ### ### ### 0.0
2011-Jul-26 Tue 1.43 1.43 1.43 1.43 64.2 64.2 0.1
2011-Jul-25 Mon 1.385 ### ### ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 14,787 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### 10,627 0 8.4 8.4 0.0
2011-Jul-18 Mon 1.4 1.4 ### ### 20,555 14,388 14.7 14.7 0.0
2011-Jul-15 Fri 1.42 1.42 ### 1.42 ### ### ###
2011-Jul-14 Thu 1.4 1.4 1.355 1.355 ### ### ###
2011-Jul-13 Wed 1.41 1.41 1.4 1.4 ### ### ###
2011-Jul-12 Tue 1.41 1.42 1.41 1.41 3,378 4,779 84.8 84.8 ###
2011-Jul-11 Mon 1.42 1.42 1.41 1.41 ### ### ###
2011-Jul-08 Fri 1.42 1.42 1.42 1.42 ### ### ###
2011-Jul-07 Thu ### 1.44 ### ### 58,140 ### 76.2 76.2 0.0
2011-Jul-06 Wed 1.41 ### ### ### 18,527 0 79.2 79.2 0.0
2011-Jul-05 Tue 1.45 1.45 ### 1.44 ### ### 0.1
2011-Jul-04 Mon 1.45 1.45 1.45 1.45 ### ### ###
2011-Jul-01 Fri 1.44 1.45 1.44 1.44 67.0 67.0 0.1
2011-Jun-30 Thu ### ### 1.41 1.41 16.9 16.9 ###
2011-Jun-29 Wed 1.43 1.43 ### ### ### ### 0.0
2011-Jun-28 Tue 1.45 1.45 1.43 1.43 22,946 33,042 ### ### 0.1
2011-Jun-27 Mon 1.49 1.49 1.45 1.45 28,152 41,383 26.2 26.2 ###
2011-Jun-24 Fri 1.49 1.49 1.49 1.49 68.8 68.8 ###
2011-Jun-23 Thu 1.49 1.49 1.49 1.49 ### ### ###
2011-Jun-22 Wed 1.5 1.5 1.49 1.49 ### ### ###
2011-Jun-21 Tue 1.48 1.5 1.48 1.5 ### ### 0.1
2011-Jun-20 Mon 1.5 1.5 1.47 1.48 41.4 41.4 0.1
2011-Jun-17 Fri 1.45 1.46 1.44 1.46 76.4 76.4 0.1
2011-Jun-16 Thu 1.5 1.5 1.45 1.45 19.8 19.8 ###
2011-Jun-15 Wed 1.51 1.51 1.48 1.51 16,121 ### 75.7 75.7 0.1
2011-Jun-14 Tue 1.49 1.5 1.47 1.5 74.0 74.0 0.1
2011-Jun-10 Fri 1.48 1.49 1.48 1.49 78.6 78.6 ###
2011-Jun-09 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2011-Jun-08 Wed 1.5 1.5 1.5 1.5 13,389 20,083 ### ### 0.1
2011-Jun-07 Tue 1.47 1.49 1.46 1.48 53,181 78,441 ### ### 0.1
2011-Jun-06 Mon 1.58 1.58 1.55 1.55 ### ### ###
2011-Jun-03 Fri 1.59 1.59 1.55 1.55 16.7 16.7 ###
2011-Jun-02 Thu ### ### 1.59 1.59 35.2 35.2 ###
2011-Jun-01 Wed ### ### ### ### 0 0.0
2011-May-31 Tue ### ### ### ### 15.9 15.9 0.0
2011-May-30 Mon ### ### ### ### 0 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### 1.7 ### 1.7 67.7 67.7 ###
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### 1.625 79.7 79.7 ###
2011-May-23 Mon 1.625 1.625 ### ### 32.3 32.3 0.0
2011-May-20 Fri ### ### ### ### 17.1 17.1 0.0
2011-May-19 Thu ### ### 1.625 1.625 ### ### ###
2011-May-18 Wed ### ### 1.625 1.625 ### ### ###
2011-May-17 Tue ### ### ### ### 0 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### ### ### 1.675 ### ### ###
2011-May-12 Thu ### ### ### ### 0 0.0
2011-May-11 Wed 1.7 1.7 ### ### ### ### 0.0
2011-May-10 Tue ### 1.77 ### 1.77 5,085 ### 94.8 94.8 ###
2011-May-09 Mon 1.73 1.73 1.73 1.73 ### ### ###
2011-May-06 Fri 1.77 1.77 ### 1.73 12.8 12.8 ###
2011-May-05 Thu 1.7 1.7 1.7 1.7 0 ###
2011-May-04 Wed 1.7 1.7 1.7 1.7 ### ### ###
2011-May-03 Tue 1.7 1.71 1.7 1.71 3,181 5,423 ### ### 0.1
2011-May-02 Mon 1.655 1.655 1.655 1.655 79.8 79.8 0.1
2011-Apr-29 Fri 1.655 1.75 1.655 1.7 298,182 507,654 ### ### ###
2011-Apr-28 Thu ### 1.7 ### ### 41.4 41.4 0.0
2011-Apr-27 Wed 1.7 1.7 ### ### ### ### 0.0
2011-Apr-21 Thu ### 1.7 ### 1.7 88.2 88.2 ###
2011-Apr-20 Wed ### 1.645 ### ### ### ### 0.0
2011-Apr-19 Tue 1.625 ### ### ### 69,543 0 42.2 42.2 0.0
2011-Apr-18 Mon ### ### ### ### 105,777 0 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 90,451 0 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 399,370 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### 1.645 125,453 0 27.4 27.4 0.1
2011-Apr-12 Tue 1.7 1.7 1.58 ### 17.7 17.7 0.0
2011-Apr-11 Mon ### 1.82 1.58 ### 2.8 2.8 0.0
2011-Apr-08 Fri 1.88 1.88 1.85 1.85 20,642 ### 16.1 16.1 0.1
2011-Apr-07 Thu ### ### 1.88 1.88 27.7 27.7 0.1
2011-Apr-06 Wed ### ### ### ### 13,271 0 16.3 16.3 0.0
2011-Apr-05 Tue 1.945 1.945 ### ### 1,346 ### 32.7 32.7 0.0
2011-Apr-04 Mon ### ### ### ### 32,475 0 25.3 25.3 0.0
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### ### 1.945 1.945 24.9 24.9 0.1
2011-Mar-30 Wed ### ### ### 1.985 34,882 0 79.3 79.3 ###
2011-Mar-29 Tue 1.945 ### 1.945 1.975 ### ### ###
2011-Mar-28 Mon ### ### ### ### 77.1 77.1 0.0
2011-Mar-25 Fri ### ### ### ### 31,859 0 70.7 70.7 0.0
2011-Mar-24 Thu ### ### ### ### 63.7 63.7 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### ### 0 0.0
2011-Mar-18 Fri ### ### ### ### 66.4 66.4 0.0
2011-Mar-17 Thu ### ### ### ### 39,958 0 ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 79,183 0 ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 0 0.0
2011-Mar-14 Mon ### ### ### ### 13,148 0 78.2 78.2 0.0
2011-Mar-11 Fri ### ### ### ### 84.9 84.9 0.0
2011-Mar-10 Thu ### ### ### ### 0 0.0
2011-Mar-09 Wed ### ### ### ### 0 0.0
2011-Mar-08 Tue ### ### ### ### 0 0.0
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### 3,684 0 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 8,279 0 66.0 66.0 0.0
2011-Mar-02 Wed ### 2.2 ### ### 25.2 25.2 0.0
2011-Mar-01 Tue ### ### ### ### 39,250 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 8.4 8.4 0.0
2011-Feb-25 Fri ### ### ### ### 12,579 0 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 34.7 34.7 0.0
2011-Feb-23 Wed 2.25 2.25 2.2 2.2 ### ### 0.2
2011-Feb-22 Tue ### 2.22 ### 2.22 4,350 4,828 92.6 92.6 0.2
2011-Feb-21 Mon ### ### ### ### 79.7 79.7 0.0
2011-Feb-18 Fri 2.2 2.2 ### ### 23.0 23.0 0.0
2011-Feb-17 Thu 2.23 2.25 2.2 2.25 2,981 ### 76.5 76.5 ###
2011-Feb-16 Wed 2.26 2.26 2.23 2.23 ### ### ###
2011-Feb-15 Tue 2.23 2.26 2.23 2.26 80.1 80.1 ###
2011-Feb-14 Mon 2.25 2.25 2.23 2.23 1,272 2,849 ### ### ###
2011-Feb-11 Fri 2.2 2.23 2.2 2.23 ### ### ###
2011-Feb-10 Thu 2.25 2.29 ### ### 16,044 18,370 ### ### 0.0
2011-Feb-09 Wed 2.26 2.27 2.25 2.25 35.5 35.5 ###
2011-Feb-08 Tue 2.29 2.29 2.26 2.26 ### ### ###
2011-Feb-07 Mon 2.26 2.26 2.25 2.26 10,370 23,384 ### ### ###
2011-Feb-04 Fri 2.26 2.26 2.26 2.26 0 ###
2011-Feb-03 Thu 2.2 2.26 2.2 2.26 85.5 85.5 ###
2011-Feb-02 Wed ### 2.2 ### 2.2 72.5 72.5 0.2
2011-Feb-01 Tue 2.22 2.22 ### ### 18.9 18.9 0.0
2011-Jan-31 Mon 2.26 2.26 2.26 2.26 ### ### ###
2011-Jan-28 Fri 2.21 2.21 2.2 2.2 7,249 15,984 ### ### 0.2
2011-Jan-27 Thu 2.24 2.26 2.24 2.26 76.9 76.9 ###
2011-Jan-25 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Jan-24 Mon 2.24 2.26 2.2 2.26 ### ### ###
2011-Jan-21 Fri 2.2 2.25 2.2 2.25 89.2 89.2 ###
2011-Jan-20 Thu 2.2 2.2 2.2 2.2 0 0.2
2011-Jan-19 Wed 2.21 2.25 ### 2.2 228,675 257,259 ### ### 0.2
2011-Jan-18 Tue 2.27 2.28 2.26 2.26 31.3 31.3 ###
2011-Jan-17 Mon 2.28 2.29 2.25 2.28 6,645 15,084 ### ### 0.2
2011-Jan-14 Fri ### ### ### ### 0 0.0
2011-Jan-13 Thu 2.29 ### 2.29 ### 73.6 73.6 0.0
2011-Jan-12 Wed 2.29 2.29 2.26 2.29 125,620 285,785 ### ### ###
2011-Jan-11 Tue 2.29 2.29 2.29 2.29 38,774 ### ### ### ###
2011-Jan-10 Mon 2.27 ### 2.27 ### 78.8 78.8 0.0
2011-Jan-07 Fri 2.27 2.27 2.27 2.27 73.3 73.3 0.2
2011-Jan-06 Thu 2.26 2.26 2.26 2.26 28,483 64,371 ### ### ###
2011-Jan-05 Wed 2.28 2.29 2.27 2.27 26,850 ### ### ### 0.2
2011-Jan-04 Tue 2.26 2.29 2.26 2.29 ### ### ###
2010-Dec-31 Fri 2.24 2.24 2.24 2.24 72.3 72.3 ###
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 3,686 0 ### ### 0.0
2010-Dec-24 Fri 2.29 2.29 2.29 2.29 ### ### ###
2010-Dec-23 Thu 2.23 2.23 2.23 2.23 65.0 65.0 ###
2010-Dec-22 Wed 2.29 2.29 2.29 2.29 0 ###
2010-Dec-21 Tue 2.28 2.29 2.28 2.29 71.7 71.7 ###
2010-Dec-20 Mon 2.29 ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 22.8 22.8 0.0
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### 2.25 ### 18,750 ### 30.5 30.5 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### 2.45 ### ### 27,684 ### ### ### 0.0
2010-Dec-10 Fri 2.2 2.2 2.2 2.2 0 0.2
2010-Dec-09 Thu 2.2 2.2 2.2 2.2 66.4 66.4 0.2
2010-Dec-08 Wed ### ### 2.21 2.21 ### ### 0.2
2010-Dec-07 Tue ### ### ### ### 70.2 70.2 0.0
2010-Dec-06 Mon ### ### ### ### 68.4 68.4 0.0
2010-Dec-03 Fri 2.25 2.28 2.25 2.28 13,558 ### ### ### 0.2
2010-Dec-02 Thu ### ### ### ### 14,725 0 12.2 12.2 0.0
2010-Dec-01 Wed ### ### ### ### 68.6 68.6 0.0
2010-Nov-30 Tue 2.44 2.44 ### 2.44 19,478 ### ### ### 0.2
2010-Nov-29 Mon 2.44 2.44 2.4 2.44 8,223 ### ### ### 0.2
2010-Nov-26 Fri 2.4 2.44 2.4 2.44 81.1 81.1 0.2
2010-Nov-25 Thu 2.5 2.5 2.41 2.5 ### ### 0.2
2010-Nov-24 Wed 2.5 2.5 ### 2.5 ### ### 0.2
2010-Nov-23 Tue 2.5 2.57 2.48 2.57 ### ### ###
2010-Nov-22 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Nov-19 Fri ### 2.4 ### 2.4 24,988 29,985 ### ### ###
2010-Nov-18 Thu 2.41 2.45 ### ### 20,527 25,145 ### ### 0.0
2010-Nov-17 Wed 2.45 2.45 2.45 2.45 473 1,158 ### ### 0.2
2010-Nov-16 Tue 2.5 2.5 2.45 2.45 24,286 ### ### ### 0.2
2010-Nov-15 Mon 2.5 2.5 2.5 2.5 0 0.2
2010-Nov-12 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Nov-11 Thu 2.5 2.5 2.45 2.5 45,241 111,971 62.1 62.1 0.2
2010-Nov-10 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Nov-09 Tue 2.52 2.52 2.45 2.5 51,829 ### 28.5 28.5 0.2
2010-Nov-08 Mon 2.59 ### 2.5 ### 21,676 ### 73.3 73.3 0.0
2010-Nov-05 Fri ### ### ### ### 65.9 65.9 0.0
2010-Nov-04 Thu ### ### 2.5 ### 16,147 20,183 ### ### 0.0
2010-Nov-03 Wed 2.55 ### 2.55 2.58 ### ### 0.2
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### 2.58 ### 2,954 ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu 2.55 ### 2.55 ### 81.1 81.1 0.0
2010-Oct-27 Wed ### ### ### ### 0 0.0
2010-Oct-26 Tue 2.8 2.8 ### ### 19,286 ### 5.1 5.1 0.0
2010-Oct-25 Mon 2.7 2.7 2.7 2.7 0 0.2
2010-Oct-22 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2010-Oct-21 Thu 2.7 2.7 2.7 2.7 283,051 ### 69.5 69.5 0.2
2010-Oct-20 Wed 2.74 2.74 2.74 2.74 ### ### 0.2
2010-Oct-19 Tue 2.75 2.75 2.75 2.75 ### ### ###
2010-Oct-18 Mon 2.75 2.75 2.75 2.75 50,450 ### ### ### ###
2010-Oct-15 Fri 2.75 2.75 ### ### 21,878 30,082 9.3 9.3 0.0
2010-Oct-14 Thu 2.76 2.76 2.72 2.75 ### ### ###
2010-Oct-13 Wed 2.75 2.75 2.75 2.75 0 ###
2010-Oct-12 Tue 2.75 2.75 2.75 2.75 ### ### ###
2010-Oct-11 Mon 2.8 2.8 2.72 2.72 9,325 ### 14.3 14.3 0.2
2010-Oct-08 Fri 2.84 2.84 2.8 2.82 168,578 475,389 23.6 23.6 ###
2010-Oct-07 Thu ### ### 2.85 2.85 63,986 91,180 16.4 16.4 ###
2010-Oct-06 Wed 2.81 2.81 2.81 2.81 7,240 20,344 ### ### ###
2010-Oct-05 Tue 2.75 2.75 2.75 2.75 0 ###
2010-Oct-04 Mon 2.75 2.75 2.75 2.75 0 ###
2010-Oct-01 Fri 2.75 2.75 2.75 2.75 13,647 37,529 ### ### ###
2010-Sep-30 Thu 2.8 2.8 2.8 2.8 76.1 76.1 0.2
2010-Sep-29 Wed 2.87 ### 2.87 ### 79.7 79.7 0.0
2010-Sep-28 Tue 2.85 2.87 2.81 2.87 ### ### ###
2010-Sep-27 Mon 2.85 2.87 2.81 2.85 ### ### ###
2010-Sep-24 Fri 2.78 2.8 2.78 2.8 76.0 76.0 0.2
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 31.8 31.8 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri 2.79 2.79 2.79 2.79 62.0 62.0 ###
2010-Sep-16 Thu 2.8 2.8 2.8 2.8 0 0.2
2010-Sep-15 Wed 2.8 2.8 2.8 2.8 65.9 65.9 0.2
2010-Sep-14 Tue ### ### ### ### 1,882 0 67.8 67.8 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 0 0.0
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 9,288 0 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### 0 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 2.56 2.56 2.56 2.56 0 0.2
2010-Aug-31 Tue 2.56 2.56 2.56 2.56 1,250 ### 71.5 71.5 0.2
2010-Aug-30 Mon 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-27 Fri ### ### 2.55 2.55 ### ### 0.2
2010-Aug-26 Thu ### ### ### ### 29.3 29.3 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 0 0.0
2010-Aug-23 Mon ### ### ### ### 0 0.0
2010-Aug-20 Fri ### ### ### ### 0 0.0
2010-Aug-19 Thu ### ### ### ### 28.2 28.2 0.0
2010-Aug-18 Wed ### ### ### ### 34.2 34.2 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 24.2 24.2 0.0
2010-Aug-13 Fri ### ### ### ### 0 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 1,854 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### ### 18,855 0 66.6 66.6 0.0
2010-Aug-05 Thu ### ### ### ### 0 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### ### 3,585 0 14.8 14.8 0.0
2010-Jul-30 Fri ### ### ### ### 6,175 0 ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed 2.55 ### 2.55 ### ### ### 0.0
2010-Jul-27 Tue 2.53 2.53 2.53 2.53 0 ###
2010-Jul-26 Mon 2.53 2.53 2.53 2.53 0 ###
2010-Jul-23 Fri 2.53 2.53 2.53 2.53 1,249 3,159 ### ### ###
2010-Jul-22 Thu 2.56 2.56 2.53 2.53 6,357 16,178 ### ### ###
2010-Jul-21 Wed 2.56 2.56 2.56 2.56 72.5 72.5 0.2
2010-Jul-20 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2010-Jul-19 Mon 2.57 2.57 2.57 2.57 0 ###
2010-Jul-16 Fri 2.57 2.57 2.57 2.57 0 ###
2010-Jul-15 Thu 2.57 2.57 2.57 2.57 177 454 ### ### ###
2010-Jul-14 Wed 2.57 2.57 2.57 2.57 64.7 64.7 ###
2010-Jul-13 Tue 2.57 2.57 2.57 2.57 ### ### ###
2010-Jul-12 Mon 2.57 2.57 2.57 2.57 0 ###
2010-Jul-09 Fri ### ### 2.57 2.57 7,928 10,187 19.9 19.9 ###
2010-Jul-08 Thu 2.56 2.56 2.56 2.56 742 ### 70.4 70.4 0.2
2010-Jul-07 Wed 2.56 2.56 2.56 2.56 0 0.2
2010-Jul-06 Tue 2.56 2.56 2.56 2.56 0 0.2
2010-Jul-05 Mon 2.56 2.56 2.56 2.56 0 0.2
2010-Jul-02 Fri 2.56 2.56 2.56 2.56 0 0.2
2010-Jul-01 Thu 2.56 2.56 2.56 2.56 ### ### 0.2
2010-Jun-30 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
2010-Jun-29 Tue 2.57 2.57 2.57 2.57 0 ###
2010-Jun-28 Mon ### ### 2.57 2.57 36.8 36.8 ###
2010-Jun-25 Fri ### ### ### ### 7,985 0 79.9 79.9 0.0
2010-Jun-24 Thu 2.57 2.57 2.57 2.57 78.0 78.0 ###
2010-Jun-23 Wed 2.56 2.56 2.56 2.56 0 0.2
2010-Jun-22 Tue 2.5 2.56 2.5 2.56 89.5 89.5 0.2
2010-Jun-21 Mon 2.5 2.55 2.5 2.55 80.6 80.6 0.2
2010-Jun-18 Fri 2.56 2.56 2.5 2.5 4,040 10,221 ### ### 0.2
2010-Jun-17 Thu 2.56 2.56 2.56 2.56 73.6 73.6 0.2
2010-Jun-16 Wed 2.5 2.5 2.5 2.5 0 0.2
2010-Jun-15 Tue 2.52 2.56 2.5 2.5 ### ### 0.2
2010-Jun-11 Fri 2.5 2.5 2.5 2.5 71.0 71.0 0.2
2010-Jun-10 Thu 2.5 2.5 2.5 2.5 1,124 ### ### ### 0.2
2010-Jun-09 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jun-08 Tue 2.54 2.54 2.5 2.5 8,627 21,740 17.6 17.6 0.2
2010-Jun-07 Mon 2.55 2.55 2.55 2.55 0 0.2
2010-Jun-04 Fri 2.55 2.55 2.55 2.55 5,426 ### ### ### 0.2
2010-Jun-03 Thu 2.54 2.56 2.54 2.56 6,273 ### ### ### 0.2
2010-Jun-02 Wed 2.52 2.52 2.52 2.52 0 ###
2010-Jun-01 Tue 2.52 2.52 2.52 2.52 ### ### ###
2010-May-31 Mon 2.51 2.51 2.51 2.51 69.5 69.5 ###
2010-May-28 Fri 2.51 2.51 2.5 2.5 26.7 26.7 0.2
2010-May-27 Thu 2.53 2.53 2.51 2.51 3,722 9,379 ### ### ###
2010-May-26 Wed 2.53 2.53 2.5 2.53 14,947 ### ### ### ###
2010-May-25 Tue 2.53 2.53 2.53 2.53 5,859 14,823 ### ### ###
2010-May-24 Mon 2.53 2.53 2.53 2.53 61.5 61.5 ###
2010-May-21 Fri 2.53 2.56 2.53 2.53 58.1 58.1 ###
2010-May-20 Thu 2.52 2.56 2.52 2.56 90.3 90.3 0.2
2010-May-19 Wed 2.56 2.56 2.52 2.54 ### ### ###
2010-May-18 Tue 2.59 2.59 2.58 2.58 ### ### 0.2
2010-May-17 Mon ### ### 2.58 2.58 28,283 36,485 45.6 45.6 0.2
2010-May-14 Fri ### ### ### ### 3,770 0 ### ### 0.0
2010-May-13 Thu 2.7 2.7 2.7 2.7 0 0.2
2010-May-12 Wed 2.7 2.7 2.7 2.7 0 0.2
2010-May-11 Tue 2.7 2.7 2.7 2.7 0 0.2
2010-May-10 Mon 2.7 2.7 2.7 2.7 0 0.2
2010-May-07 Fri 2.7 2.7 2.7 2.7 0 0.2
2010-May-06 Thu 2.7 2.7 2.7 2.7 20,654 ### 76.7 76.7 0.2
2010-May-05 Wed 2.72 2.72 ### 2.7 18,479 ### ### ### 0.2
2010-May-04 Tue 2.73 2.73 2.73 2.73 8,140 22,222 ### ### ###
2010-May-03 Mon 2.72 2.75 2.7 2.72 20,184 ### ### ### 0.2
2010-Apr-30 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2010-Apr-29 Thu 2.72 2.72 2.72 2.72 77.8 77.8 0.2
2010-Apr-28 Wed 2.72 2.72 2.72 2.72 0 0.2
2010-Apr-27 Tue 2.76 2.78 2.72 2.72 26.8 26.8 0.2
2010-Apr-23 Fri 2.77 2.77 2.76 2.76 32.8 32.8 0.2
2010-Apr-22 Thu 2.76 2.76 2.76 2.76 74.4 74.4 0.2
2010-Apr-21 Wed 2.76 2.77 2.76 2.77 66.8 66.8 0.2
2010-Apr-20 Tue 2.76 2.76 2.76 2.76 70.6 70.6 0.2
2010-Apr-19 Mon 2.77 2.77 2.76 2.76 37,459 103,574 36.9 36.9 0.2
2010-Apr-16 Fri 2.77 2.77 2.77 2.77 ### ### 0.2
2010-Apr-15 Thu 2.77 2.8 2.76 2.8 ### ### 0.2
2010-Apr-14 Wed 2.8 2.8 2.8 2.8 67.2 67.2 0.2
2010-Apr-13 Tue 2.76 2.8 2.76 2.76 78.8 78.8 0.2
2010-Apr-12 Mon 2.8 ### 2.76 2.76 ### ### 0.2
2010-Apr-09 Fri 2.82 2.82 2.75 2.8 ### ### 0.2
2010-Apr-08 Thu ### ### 2.89 ### 69.0 69.0 0.0
2010-Apr-07 Wed ### ### 2.8 ### 14,750 20,650 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 0 0.0
2010-Apr-01 Thu ### ### ### ### 0 0.0
2010-Mar-31 Wed ### ### ### ### 0 0.0
2010-Mar-30 Tue ### ### ### ### 0 0.0
2010-Mar-29 Mon ### ### ### ### ### ### 0.0
2010-Mar-26 Fri 2.82 2.82 2.82 2.82 ### ### ###
2010-Mar-25 Thu ### ### ### ### 0 0.0
2010-Mar-24 Wed ### ### ### ### 0 0.0
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon 2.75 2.75 2.75 2.75 74.6 74.6 ###
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed ### ### ### ### 49 0 ### ### 0.0
2010-Mar-16 Tue 2.8 ### 2.8 ### ### ### 0.0
2010-Mar-15 Mon 2.8 2.8 2.8 2.8 0 0.2
2010-Mar-12 Fri 2.8 2.8 2.8 2.8 70.0 70.0 0.2
2010-Mar-11 Thu 2.85 2.85 2.85 2.85 74.3 74.3 ###
2010-Mar-10 Wed ### ### ### ### 6,540 0 31.3 31.3 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon 2.85 ### 2.85 ### ### ### 0.0
2010-Mar-05 Fri 2.85 ### 2.85 ### 3,250 ### ### ### 0.0
2010-Mar-04 Thu 3 3 3 3 0 0.2
2010-Mar-03 Wed 3 3 3 3 0 0.2
2010-Mar-02 Tue 3 3 3 3 75.1 75.1 0.2
2010-Mar-01 Mon 2.88 2.88 2.88 2.88 0 0.2
2010-Feb-26 Fri 2.88 2.88 2.88 2.88 0 0.2
2010-Feb-25 Thu 2.88 2.88 2.88 2.88 0 0.2
2010-Feb-24 Wed 2.8 2.88 2.8 2.88 ### ### 0.2
2010-Feb-23 Tue 2.8 2.8 2.8 2.8 0 0.2
2010-Feb-22 Mon 2.8 2.8 2.8 2.8 0 0.2
2010-Feb-19 Fri 2.8 2.8 2.8 2.8 2,749 ### ### ### 0.2
2010-Feb-18 Thu 2.76 2.76 ### ### 16.3 16.3 0.0
2010-Feb-17 Wed 2.8 2.8 2.8 2.8 0 0.2
2010-Feb-16 Tue 2.79 2.8 2.78 2.8 34,780 ### ### ### 0.2
2010-Feb-15 Mon 2.77 2.77 2.77 2.77 0 0.2
2010-Feb-12 Fri 2.78 2.78 2.76 2.77 5,252 14,548 ### ### 0.2
2010-Feb-11 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Feb-10 Wed 2.84 2.85 2.83 2.85 ### ### ###
2010-Feb-09 Tue 2.75 2.75 2.75 2.75 0 ###
2010-Feb-08 Mon 2.75 2.75 2.75 2.75 1,355 3,726 71.1 71.1 ###
2010-Feb-05 Fri 2.8 2.8 2.71 2.75 27.5 27.5 ###
2010-Feb-04 Thu ### ### 2.89 ### 7,686 ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 1,484 0 18.6 18.6 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 2.85 2.85 2.85 2.85 1,250 ### ### ### ###
2010-Jan-29 Fri 2.85 2.85 2.85 2.85 0 ###
2010-Jan-28 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Jan-27 Wed 2.85 2.85 2.85 2.85 ### ### ###
2010-Jan-25 Mon 2.77 2.77 2.76 2.76 3,624 10,020 24.6 24.6 0.2
2010-Jan-22 Fri ### ### 2.85 2.85 21.2 21.2 ###
2010-Jan-21 Thu ### ### ### ### 146 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 9,854 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 16,056 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 69.2 69.2 0.0
2010-Jan-15 Fri 2.85 ### 2.85 ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed 2.76 ### 2.76 ### 3,855 ### 94.0 94.0 0.0
2010-Jan-12 Tue 2.85 ### 2.85 ### 84.9 84.9 0.0
2010-Jan-11 Mon ### ### ### ### 6,372 0 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Jan-06 Wed 2.85 2.85 2.85 2.85 346 986 65.6 65.6 ###
2010-Jan-05 Tue 3 3 2.85 2.85 6,476 18,942 ### ### ###
2010-Jan-04 Mon ### ### 3 3 8,350 12,525 18.3 18.3 0.2
2009-Dec-31 Thu ### ### ### ### 774 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### 5,855 0 ### ### 0.0
2009-Dec-22 Tue 2.85 ### 2.85 ### 88.8 88.8 0.0
2009-Dec-21 Mon ### ### 2.87 2.87 ### ### ###
2009-Dec-18 Fri ### ### ### ### 0 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue 3 3 ### ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 750 0 ### ### 0.0
2009-Dec-10 Thu 2.87 2.87 2.87 2.87 76.7 76.7 ###
2009-Dec-09 Wed 3 3 3 3 0 0.2
2009-Dec-08 Tue 3 3 3 3 0 0.2
2009-Dec-07 Mon 3 3 3 3 78.0 78.0 0.2
2009-Dec-04 Fri 2.85 2.85 2.85 2.85 0 ###
2009-Dec-03 Thu 2.85 2.85 2.85 2.85 0 ###
2009-Dec-02 Wed 2.85 2.85 2.85 2.85 1,944 5,540 69.2 69.2 ###
2009-Dec-01 Tue 3 3 3 3 16,429 49,287 ### ### 0.2
2009-Nov-30 Mon 3 3 3 3 1,771 ### ### ### 0.2
2009-Nov-27 Fri 2.85 2.85 2.85 2.85 0 ###
2009-Nov-26 Thu 2.85 2.85 2.85 2.85 7,278 20,742 73.8 73.8 ###
2009-Nov-25 Wed ### ### 2.76 2.76 2,155 2,973 6.9 6.9 0.2
2009-Nov-24 Tue 2.81 2.81 2.8 2.8 43.0 43.0 0.2
2009-Nov-23 Mon 2.8 2.8 2.8 2.8 46,729 130,841 ### ### 0.2
2009-Nov-20 Fri 2.8 2.8 2.8 2.8 71.2 71.2 0.2
2009-Nov-19 Thu 2.8 2.8 2.8 2.8 74.0 74.0 0.2
2009-Nov-18 Wed 2.83 2.83 2.83 2.83 ### ### 0.2
2009-Nov-17 Tue 2.8 2.85 2.8 2.85 86.5 86.5 ###
2009-Nov-16 Mon 2.78 2.78 2.78 2.78 ### ### 0.2
2009-Nov-13 Fri ### ### 2.75 2.78 ### ### 0.2
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 2.8 ### 2.75 ### ### ### 0.0
2009-Nov-09 Mon 2.8 2.85 2.8 2.8 5,176 14,622 60.0 60.0 0.2
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue 2.75 ### 2.7 ### 96.4 96.4 0.0
2009-Nov-02 Mon 2.75 2.77 2.75 2.75 7,051 ### ### ### ###
2009-Oct-30 Fri 2.85 2.87 2.85 2.87 1,187 ### ### ### ###
2009-Oct-29 Thu ### ### 2.84 2.85 ### ### ###
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 45.8 45.8 0.0
2009-Oct-26 Mon ### ### ### ### 19,840 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 3,970 0 ### ### 0.0
2009-Oct-20 Tue 3 3 3 3 0 0.2
2009-Oct-19 Mon ### 3 ### 3 81.9 81.9 0.2
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 70.7 70.7 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-Oct-09 Fri 2.72 2.83 2.72 2.83 89.5 89.5 0.2
2009-Oct-08 Thu 2.79 2.79 2.72 2.72 14.4 14.4 0.2
2009-Oct-07 Wed 2.79 2.79 2.79 2.79 1,250 3,487 64.1 64.1 ###
2009-Oct-06 Tue ### 2.79 ### 2.79 7,758 10,822 ### ### ###
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Sep-30 Wed 2.7 2.7 2.7 2.7 68.2 68.2 0.2
2009-Sep-29 Tue 2.8 2.8 2.8 2.8 70.0 70.0 0.2
2009-Sep-28 Mon 2.75 2.79 2.75 2.79 ### ### ###
2009-Sep-25 Fri 2.75 2.75 ### 2.75 5,983 8,226 ### ### ###
2009-Sep-24 Thu 2.75 2.8 2.75 2.8 ### ### 0.2
2009-Sep-23 Wed ### 2.7 ### 2.7 ### ### 0.2
2009-Sep-22 Tue 2.7 2.7 ### ### 1,926 ### 30.4 30.4 0.0
2009-Sep-21 Mon 2.8 2.8 ### ### 10,784 ### ### ### 0.0
2009-Sep-18 Fri 2.75 2.77 2.75 2.77 68.1 68.1 0.2
2009-Sep-17 Thu 2.7 2.75 2.7 2.75 2,028 5,526 75.5 75.5 ###
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue 2.7 2.7 ### ### ### ### 0.0
2009-Sep-14 Mon ### 2.7 ### 2.7 85.7 85.7 0.2
2009-Sep-11 Fri ### ### ### ### 65.9 65.9 0.0
2009-Sep-10 Thu ### ### ### ### 15,623 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 71.1 71.1 0.0
2009-Sep-08 Tue ### ### 2.55 2.55 10.4 10.4 0.2
2009-Sep-07 Mon ### ### 2.55 ### 34.0 34.0 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 120,642 0 25.9 25.9 0.0
2009-Sep-02 Wed ### ### ### ### 70.5 70.5 0.0
2009-Sep-01 Tue ### 2.7 2.57 2.57 17.7 17.7 ###
2009-Aug-31 Mon ### ### ### ### 7,058 0 ### ### 0.0
2009-Aug-28 Fri 2.4 2.55 2.4 2.55 ### ### 0.2
2009-Aug-27 Thu ### 2.44 ### 2.44 19,351 ### ### ### 0.2
2009-Aug-26 Wed 2.21 2.25 2.21 2.25 ### ### ###
2009-Aug-25 Tue ### ### ### ### 0 0.0
2009-Aug-24 Mon ### ### ### ### 12,887 0 26.7 26.7 0.0
2009-Aug-21 Fri 2.2 2.2 2.2 2.2 0 0.2
2009-Aug-20 Thu 2.2 2.2 2.2 2.2 73.6 73.6 0.2
2009-Aug-19 Wed 2.2 2.2 ### ### 32.6 32.6 0.0
2009-Aug-18 Tue ### ### ### ### 4,822 0 ### ### 0.0
2009-Aug-17 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2009-Aug-14 Fri 2.23 2.23 2.23 2.23 ### ### ###
2009-Aug-13 Thu 2.2 2.25 2.2 2.23 67.8 67.8 ###
2009-Aug-12 Wed ### 2.2 ### ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 91.8 91.8 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 15,047 0 32.5 32.5 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 1.945 1.945 1.945 1.945 78.4 78.4 0.1
2009-Aug-04 Tue 1.945 ### 1.945 ### 40,550 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 3,750 0 66.6 66.6 0.0
2009-Jul-31 Fri 1.8 ### 1.8 ### 38,286 34,457 ### ### 0.0
2009-Jul-30 Thu 1.8 1.8 1.745 1.75 ### ### 0.1
2009-Jul-29 Wed 1.76 1.77 1.72 1.745 27.8 27.8 0.1
2009-Jul-28 Tue 1.75 1.845 1.745 1.76 ### ### 0.1
2009-Jul-27 Mon ### ### 1.85 1.85 6,881 ### ### ### 0.1
2009-Jul-24 Fri ### ### 1.85 1.85 ### ### 0.1
2009-Jul-23 Thu ### ### ### ### 8,550 0 ### ### 0.0
2009-Jul-22 Wed ### ### 1.83 ### ### ### 0.0
2009-Jul-21 Tue 1.83 ### 1.83 ### 7,240 6,624 ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### ### ### 0.0
2009-Jul-16 Thu 1.875 ### 1.875 ### 82.7 82.7 0.0
2009-Jul-15 Wed ### ### ### ### 4,986 0 ### ### 0.0
2009-Jul-14 Tue 2 2 ### ### ### ### 0.0
2009-Jul-13 Mon 2 2 2 2 0 0.1
2009-Jul-10 Fri 2 ### ### 2 26,852 0 67.1 67.1 0.1
2009-Jul-09 Thu 2 ### ### 2 75,250 0 66.8 66.8 0.1
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 950 0 32.9 32.9 0.0
2009-Jul-06 Mon ### ### ### ### 50 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-29 Mon 2.2 2.2 2.2 2.2 7,350 16,170 79.5 79.5 0.2
2009-Jun-26 Fri ### 2.2 ### 2.2 ### ### 0.2
2009-Jun-25 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-24 Wed ### 2.28 ### 2.2 13,175 ### 83.2 83.2 0.2
2009-Jun-23 Tue 2.29 2.29 2.29 2.29 0 ###
2009-Jun-22 Mon 2.29 2.29 2.29 2.29 423 ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu 2.29 ### 2.29 ### 2,458 ### ### ### 0.0
2009-Jun-17 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-16 Tue 2.4 2.4 2.4 2.4 0 ###
2009-Jun-15 Mon 2.4 2.4 2.4 2.4 0 ###
2009-Jun-12 Fri ### 2.4 ### 2.4 ### ### ###
2009-Jun-11 Thu 2.4 2.4 2.4 2.4 0 ###
2009-Jun-10 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-09 Tue 2.4 2.4 2.4 2.4 ### ### ###
2009-Jun-05 Fri 2.4 2.4 2.4 2.4 69.9 69.9 ###
2009-Jun-04 Thu 2.21 2.44 2.21 2.4 95.7 95.7 ###
2009-Jun-03 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-02 Tue 2.4 2.4 2.4 2.4 0 ###
2009-Jun-01 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-29 Fri 2.4 2.4 2.4 2.4 0 ###
2009-May-28 Thu 2.4 2.4 2.4 2.4 2,347 ### 71.4 71.4 ###
2009-May-27 Wed 2.4 2.4 2.4 2.4 2,083 ### ### ### ###
2009-May-26 Tue 2.4 2.4 2.4 2.4 1,070 ### 70.3 70.3 ###
2009-May-25 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-May-22 Fri 2.45 2.45 2.45 2.45 72.4 72.4 0.2
2009-May-21 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-20 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-May-19 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2009-May-18 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-15 Fri 2.5 2.5 2.4 2.4 13.9 13.9 ###
2009-May-14 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-13 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-May-12 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-May-11 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-May-08 Fri 2.5 2.5 2.5 2.5 0 0.2
2009-May-07 Thu 2.5 2.5 2.5 2.5 1,447 ### ### ### 0.2
2009-May-06 Wed 2.4 2.4 2.4 2.4 0 ###
2009-May-05 Tue 2.4 2.4 2.4 2.4 0 ###
2009-May-04 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-01 Fri 2.4 2.4 2.4 2.4 21,481 51,554 ### ### ###
2009-Apr-30 Thu ### ### ### ### 14,924 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed 2.21 ### 2.21 ### 11,021 12,178 ### ### 0.0
2009-Apr-14 Tue ### 2.24 ### 2.24 7,356 ### 80.0 80.0 ###
2009-Apr-09 Thu ### ### ### ### 78.7 78.7 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 6,725 0 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 12,272 0 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### 2 ### 3,751 3,751 ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 6,025 0 96.6 96.6 0.0
2009-Mar-05 Thu 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-04 Wed 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-03 Tue 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-02 Mon 2.42 2.42 2.42 2.42 0 0.2
2009-Feb-27 Fri 2.43 2.43 2.42 2.42 3,855 9,348 27.4 27.4 0.2
2009-Feb-26 Thu 2.43 2.43 2.43 2.43 0 ###
2009-Feb-25 Wed 2.45 2.45 2.43 2.43 6,686 ### 34.8 34.8 ###
2009-Feb-24 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2009-Feb-23 Mon 2.46 2.46 2.46 2.46 79.0 79.0 0.2
2009-Feb-20 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-19 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-18 Wed 2.45 2.45 2.45 2.45 1,150 ### ### ### 0.2
2009-Feb-17 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Feb-16 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-13 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-12 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-11 Wed 2.45 2.45 2.45 2.45 67.0 67.0 0.2
2009-Feb-10 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-09 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-06 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2009-Feb-05 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Feb-04 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Feb-03 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-02 Mon 2.5 2.5 2.5 2.5 72.2 72.2 0.2
2009-Jan-30 Fri 2.5 2.52 2.5 2.5 17,252 ### 66.9 66.9 0.2
2009-Jan-29 Thu 2.5 2.5 2.5 2.5 5,954 14,885 ### ### 0.2
2009-Jan-28 Wed 2.49 2.5 2.49 2.5 71.4 71.4 0.2
2009-Jan-27 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-23 Fri 2.46 2.46 2.45 2.45 6,282 15,422 46.5 46.5 0.2
2009-Jan-22 Thu 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-21 Wed 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-20 Tue 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-19 Mon 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-16 Fri 2.46 2.46 2.46 2.46 72.2 72.2 0.2
2009-Jan-15 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-14 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2009-Jan-13 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-12 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Jan-09 Fri 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-08 Thu 2.5 2.5 2.5 2.5 4,327 ### ### ### 0.2
2009-Jan-07 Wed 2.55 2.55 2.55 2.55 64.8 64.8 0.2
2009-Jan-06 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-05 Mon ### ### 2.5 2.5 850 ### 16.7 16.7 0.2
2009-Jan-02 Fri 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-31 Wed 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-30 Tue 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-29 Mon 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-24 Wed 2.42 2.42 2.42 2.42 250 ### 63.7 63.7 0.2
2008-Dec-23 Tue 2.46 2.46 2.46 2.46 ### ### 0.2
2008-Dec-22 Mon 2.48 2.48 2.48 2.48 0 0.2
2008-Dec-19 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2008-Dec-18 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Dec-17 Wed 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-16 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-15 Mon 2.45 2.5 2.45 2.45 68.2 68.2 0.2
2008-Dec-12 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Dec-11 Thu 2.5 2.5 2.4 2.4 5,577 ### ### ### ###
2008-Dec-10 Wed 2.41 2.41 2.4 2.4 ### ### ###
2008-Dec-09 Tue 2.5 2.5 2.4 2.4 17.1 17.1 ###
2008-Dec-08 Mon 2.49 2.5 2.49 2.5 70.4 70.4 0.2
2008-Dec-05 Fri 2.51 2.51 2.51 2.51 ### ### ###
2008-Dec-04 Thu 2.51 2.51 2.51 2.51 2,440 6,124 ### ### ###
2008-Dec-03 Wed 2.58 2.58 2.5 2.5 ### ### 0.2
2008-Dec-02 Tue 2.5 2.5 2.5 2.5 10,625 ### 75.9 75.9 0.2
2008-Dec-01 Mon 2.5 2.5 2.5 2.5 74.1 74.1 0.2
2008-Nov-28 Fri ### ### ### ### 240 0 66.2 66.2 0.0
2008-Nov-27 Thu ### 2.4 ### ### 18,844 ### ### ### 0.0
2008-Nov-26 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Nov-25 Tue 2.4 2.4 2.4 2.4 0 ###
2008-Nov-24 Mon 2.4 2.4 2.4 2.4 10,156 24,374 ### ### ###
2008-Nov-21 Fri ### ### 2.2 ### 73.3 73.3 0.0
2008-Nov-20 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Nov-19 Wed 2.5 2.5 2.5 2.5 156 ### 84.9 84.9 0.2
2008-Nov-18 Tue 2.81 2.81 2.8 2.8 47.7 47.7 0.2
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### 2.8 2.8 10.7 10.7 0.2
2008-Nov-12 Wed ### ### ### ### 981 0 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue 2.89 2.89 2.89 2.89 0 ###
2008-Nov-03 Mon 2.89 2.89 2.89 2.89 0 ###
2008-Oct-31 Fri 2.89 2.89 2.89 2.89 0 ###
2008-Oct-30 Thu 2.89 2.89 2.89 2.89 0 ###
2008-Oct-29 Wed 2.89 2.89 2.89 2.89 ### ### ###
2008-Oct-28 Tue 2.85 3 2.85 2.88 3,385 ### 80.9 80.9 0.2
2008-Oct-27 Mon 2.8 2.8 2.8 2.8 83.1 83.1 0.2
2008-Oct-24 Fri 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-23 Thu 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-22 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-20 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-17 Fri 2.85 2.85 2.8 2.8 42.2 42.2 0.2
2008-Oct-16 Thu 3 3 2.85 2.85 ### ### ###
2008-Oct-15 Wed ### 3 2.8 3 353,155 1,024,149 ### ### 0.2
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 13,272 0 ### ### 0.0
2008-Oct-09 Thu 3 3 ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 96.7 96.7 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 10,477 0 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 18,077 0 94.0 94.0 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 3 ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### 2.89 2.89 ### ### ###
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### ### ### 14.4 14.4 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 35.6 35.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 25.7 25.7 0.0
2008-Sep-05 Fri ### ### 3 3 ### ### 0.2
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 1 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 6,650 0 76.1 76.1 0.0
2008-Aug-25 Mon ### ### ### ### 3,924 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 551 0 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### ### ### ### 17,388 0 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 3 ### 3 ### 15,052 22,578 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 2.87 2.87 2.87 2.87 ### ### ###
2008-Jul-15 Tue ### ### 2.87 2.87 12,050 ### ### ### ###
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 3 3 3 3 65.3 65.3 0.2
2008-Jul-10 Thu 3 3 3 3 73.4 73.4 0.2
2008-Jul-09 Wed ### ### 3 3 19,349 29,023 35.2 35.2 0.2
2008-Jul-08 Tue 3 3 3 3 81.0 81.0 0.2
2008-Jul-07 Mon 3 3 3 3 75.4 75.4 0.2
2008-Jul-04 Fri 3 3 3 3 66.6 66.6 0.2
2008-Jul-03 Thu 3 3 3 3 77.0 77.0 0.2
2008-Jul-02 Wed 3 3 3 3 0 0.2
2008-Jul-01 Tue 3 3 3 3 72.7 72.7 0.2
2008-Jun-30 Mon ### ### 3 3 41.0 41.0 0.2
2008-Jun-27 Fri 3 ### 3 ### ### ### 0.0
2008-Jun-26 Thu 3 3 3 3 63.9 63.9 0.2
2008-Jun-25 Wed 3 3 3 3 180,176 540,528 70.9 70.9 0.2
2008-Jun-24 Tue 3 3 ### ### 48,822 ### ### ### 0.0
2008-Jun-23 Mon ### 3 ### 3 27,449 41,173 77.7 77.7 0.2
2008-Jun-20 Fri 3 3 3 3 48,356 ### 72.4 72.4 0.2
2008-Jun-19 Thu ### ### 3 3 ### ### 0.2
2008-Jun-18 Wed 3 3 3 3 5,882 17,646 ### ### 0.2
2008-Jun-17 Tue 3 3 ### 3 73,044 ### 66.5 66.5 0.2
2008-Jun-16 Mon ### ### 3 3 3,287 ### ### ### 0.2
2008-Jun-13 Fri ### ### 3 3 ### ### 0.2
2008-Jun-12 Thu ### ### 2.89 2.89 55,957 80,857 ### ### ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 3 3 ### 3 77.9 77.9 0.2
2008-Jun-06 Fri 3 3 3 3 0 0.2
2008-Jun-05 Thu 3 3 ### 3 75.9 75.9 0.2
2008-Jun-04 Wed ### ### ### ### 7,550 0 80.5 80.5 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 73.2 73.2 0.0
2008-May-30 Fri ### ### ### ### 27,573 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue 3 3 ### ### 17.7 17.7 0.0
2008-May-26 Mon 3 3 ### 3 ### ### 0.2
2008-May-23 Fri 3 ### 3 3 9,620 ### ### ### 0.2
2008-May-22 Thu 3 ### 3 3 65.3 65.3 0.2
2008-May-21 Wed 3 3 3 3 67.7 67.7 0.2
2008-May-20 Tue 3 3 3 3 ### ### 0.2
2008-May-19 Mon 3 3 3 3 4,375 13,125 67.2 67.2 0.2
2008-May-16 Fri 3 3 3 3 65.2 65.2 0.2
2008-May-15 Thu ### ### 3 3 14,740 ### 23.5 23.5 0.2
2008-May-14 Wed ### ### ### ### 3,775 0 65.8 65.8 0.0
2008-May-13 Tue 3 3 3 3 6,024 18,072 ### ### 0.2
2008-May-12 Mon 3 ### 3 3 9,420 ### 68.4 68.4 0.2
2008-May-09 Fri ### ### ### ### 16,987 0 23.0 23.0 0.0
2008-May-08 Thu ### ### ### ### 71.0 71.0 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 3.22 3.22 ### ### ### ### 0.0
2008-May-05 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2008-May-02 Fri 3.21 3.25 3.21 3.25 115,051 ### 74.7 74.7 0.2
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### 3.22 ### 3.22 12,050 ### ### ### 0.2
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon 3.2 3.2 ### ### ### ### 0.0
2008-Apr-24 Thu ### 3.2 ### 3.2 85.2 85.2 0.2
2008-Apr-23 Wed 3.2 3.2 3.2 3.2 66.4 66.4 0.2
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu 3.25 3.25 ### ### 9,650 15,681 10.9 10.9 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-11 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2008-Apr-10 Thu 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-09 Wed 3.25 3.25 3.25 3.25 74.6 74.6 0.2
2008-Apr-08 Tue 3.2 3.2 3.2 3.2 22,323 ### ### ### 0.2
2008-Apr-07 Mon 3.26 3.26 3.2 3.2 19.7 19.7 0.2
2008-Apr-04 Fri 3.2 3.2 3.2 3.2 0 0.2
2008-Apr-03 Thu 3.2 3.2 3.2 3.2 39,224 ### ### ### 0.2
2008-Apr-02 Wed 3 3 3 3 0 0.2
2008-Apr-01 Tue 3 3 3 3 1,720 ### ### ### 0.2
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri 3 3 3 3 0 0.2
2008-Mar-27 Thu 3 3 3 3 9,089 ### 61.8 61.8 0.2
2008-Mar-26 Wed 3 3 3 3 0 0.2
2008-Mar-25 Tue 3 3 3 3 66.6 66.6 0.2
2008-Mar-20 Thu 3 3 3 3 73.5 73.5 0.2
2008-Mar-19 Wed ### ### 3 3 34,781 52,171 ### ### 0.2
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 3.2 3.2 ### ### 15.5 15.5 0.0
2008-Mar-14 Fri 3.2 3.2 3.2 3.2 1,051 ### ### ### 0.2
2008-Mar-13 Thu 3.2 ### 3.2 3.24 ### ### ###
2008-Mar-12 Wed ### ### ### ### 4,080 0 ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 3 3 ### ### 0.2
2008-Mar-07 Fri 3.27 3.27 3.24 3.24 40.0 40.0 ###
2008-Mar-06 Thu 3.26 3.26 3.26 3.26 0 0.2
2008-Mar-05 Wed 3.25 3.26 3.25 3.26 1,158 ### ### ### 0.2
2008-Mar-04 Tue 3.25 3.25 3.25 3.25 45 146 ### ### 0.2
2008-Mar-03 Mon 3.4 3.4 3.4 3.4 0 0.2
2008-Feb-29 Fri 3.24 3.4 3.21 3.4 1,672 5,525 ### ### 0.2
2008-Feb-28 Thu 3.27 3.27 3.24 3.24 1,043 ### ### ### ###
2008-Feb-27 Wed ### 3.25 ### 3.24 13,081 21,256 75.4 75.4 ###
2008-Feb-26 Tue ### ### ### ### 1,224 0 ### ### 0.0
2008-Feb-25 Mon ### ### 3 3 21,287 ### ### ### 0.2
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 3 ### 3 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri 3 3 3 3 ### ### 0.2
2008-Feb-14 Thu ### ### ### ### 26.2 26.2 0.0
2008-Feb-13 Wed 3.2 3.2 ### ### ### ### 0.0
2008-Feb-12 Tue 3.2 3.2 ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 3.2 3.2 3.2 3.2 65.7 65.7 0.2
2008-Feb-07 Thu 3.2 3.2 ### ### 28.5 28.5 0.0
2008-Feb-06 Wed 3.2 3.2 3.2 3.2 6,370 20,384 74.3 74.3 0.2
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 3.24 3.24 3.2 3.2 ### ### 0.2
2008-Feb-01 Fri 3.23 3.23 3.23 3.23 10,688 34,522 ### ### ###
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 3.25 3.25 3.2 3.2 10,974 ### 35.9 35.9 0.2
2008-Jan-25 Fri 3.2 3.25 3.2 3.2 ### ### 0.2
2008-Jan-24 Thu 3.2 3.22 ### ### 21,685 ### ### ### 0.0
2008-Jan-23 Wed 3.2 3.2 ### ### 14,226 ### ### ### 0.0
2008-Jan-22 Tue ### 3.25 3 3.25 ### ### 0.2
2008-Jan-21 Mon ### ### 3.23 ### 16,771 27,085 ### ### 0.0
2008-Jan-18 Fri 3.26 3.26 3.2 3.25 16,080 ### ### ### 0.2
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed ### ### 3.25 3.25 13,370 21,726 39.1 39.1 0.2
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 3.2 3.25 3.2 3.25 8,579 ### 86.7 86.7 0.2
2008-Jan-10 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Jan-09 Wed 3.25 3.25 ### 3.25 73.4 73.4 0.2
2008-Jan-08 Tue 3.25 ### 3.25 3.25 ### ### 0.2
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 3.44 3.44 3.44 3.44 66.8 66.8 0.2
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2007-Dec-21 Fri 3.42 3.44 3.42 3.42 64.1 64.1 0.2
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 3.45 3.45 3.45 3.45 ### ### ###
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 3.45 3.45 ### ### 25.2 25.2 0.0
2007-Dec-14 Fri 3.45 3.45 3.45 3.45 ### ### ###
2007-Dec-13 Thu ### ### ### ### 1,650 0 ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 3,050 0 ### ### 0.0
2007-Dec-11 Tue 3.4 3.4 ### ### ### ### 0.0
2007-Dec-10 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu ### 3.4 ### 3.4 2,756 4,685 ### ### 0.2
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 3.5 3.5 3.5 3.5 1 3 69.9 69.9 0.3
2007-Nov-30 Fri ### 3.5 ### 3.5 1,926,484 3,371,347 91.2 91.2 0.3
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 1,350 0 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 45.3 45.3 0.0
2007-Nov-21 Wed 3.43 3.43 ### 3.43 3,957 6,786 74.1 74.1 0.2
2007-Nov-20 Tue 3.4 3.43 3.4 3.43 10,550 36,028 76.3 76.3 0.2
2007-Nov-19 Mon ### 3.4 ### 3.4 ### ### 0.2
2007-Nov-16 Fri ### ### ### ### 9,056 0 34.6 34.6 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 35.5 35.5 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### 41.2 41.2 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 3,544 0 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri 3.4 3.4 ### ### 9,170 15,589 12.5 12.5 0.0
2007-Nov-01 Thu 3.4 3.4 3.4 3.4 58.6 58.6 0.2
2007-Oct-31 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2007-Oct-30 Tue 3.4 3.4 3.4 3.4 1,080 3,672 ### ### 0.2
2007-Oct-29 Mon 3.41 3.41 3.41 3.41 68.3 68.3 ###
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu ### 3.4 ### 3.4 18,920 ### 81.4 81.4 0.2
2007-Oct-24 Wed ### ### 3.29 ### ### ### 0.0
2007-Oct-23 Tue ### ### 3.29 3.29 2,177 3,581 20.3 20.3 ###
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri 3.29 ### 3.29 ### 80.0 80.0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 23,150 0 85.5 85.5 0.0
2007-Oct-15 Mon ### ### ### ### 9,750 0 ### ### 0.0
2007-Oct-12 Fri 3.42 3.42 3.42 3.42 1,450 4,959 ### ### 0.2
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 3.44 3.44 3.43 3.43 33.1 33.1 0.2
2007-Oct-09 Tue 3.45 3.49 3.45 3.49 12,420 ### 78.4 78.4 ###
2007-Oct-08 Mon 3.43 3.43 3.43 3.43 67.7 67.7 0.2
2007-Oct-05 Fri 3.42 3.42 3.42 3.42 1,247 ### 62.8 62.8 0.2
2007-Oct-04 Thu 3.42 3.42 3.42 3.42 73.1 73.1 0.2
2007-Oct-03 Wed ### 3.4 ### 3.4 81.5 81.5 0.2
2007-Oct-02 Tue ### ### ### ### 18,953 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 91,586 0 ### ### 0.0
2007-Sep-28 Fri ### 3.42 ### 3.42 50,571 86,476 ### ### 0.2
2007-Sep-27 Thu ### ### ### ### 30.5 30.5 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 1,874 0 ### ### 0.0
2007-Sep-18 Tue 3.42 3.42 3.41 3.41 1,949 6,655 ### ### ###
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 3.41 3.41 3.41 3.41 4,051 ### 72.5 72.5 ###
2007-Sep-12 Wed 3.41 3.44 3.41 3.41 75.5 75.5 ###
2007-Sep-11 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2007-Sep-10 Mon 3.44 3.45 ### 3.42 11,382 ### ### ### 0.2
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### 3.44 ### 3.44 4,055 6,974 84.5 84.5 0.2
2007-Sep-05 Wed 3.45 3.45 ### ### 3,744 6,458 15.3 15.3 0.0
2007-Sep-04 Tue ### 3.45 ### 3.45 10,325 ### ### ### ###
2007-Sep-03 Mon ### 3.4 ### 3.4 4,080 ### 78.3 78.3 0.2
2007-Aug-31 Fri 3.4 3.4 3.4 3.4 545 1,853 54.5 54.5 0.2
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### 3.5 ### 3.5 ### ### 0.3
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 3.5 3.5 ### ### 6.4 6.4 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 3.4 3.5 3.4 3.5 4,027 ### 81.5 81.5 0.3
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue ### ### ### ### 8,520 0 26.2 26.2 0.0
2007-Aug-20 Mon 3.45 3.45 ### 3.45 3,880 ### ### ### ###
2007-Aug-17 Fri ### 3.45 ### 3.45 ### ### ###
2007-Aug-16 Thu ### 3.47 3.28 3.28 14,420 ### ### ### 0.2
2007-Aug-15 Wed 3.54 3.54 ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 920 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 3.4 3.4 ### ### 4,886 ### 19.6 19.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 3.51 3.51 3.28 3.28 26,349 89,454 ### ### 0.2
2007-Aug-03 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2007-Aug-02 Thu 3.49 3.49 3.41 3.41 31.2 31.2 ###
2007-Aug-01 Wed 3.49 3.49 3.49 3.49 20 ### 90.9 90.9 ###
2007-Jul-31 Tue 3.42 3.5 3.4 3.5 80.1 80.1 0.3
2007-Jul-30 Mon 3.4 3.41 ### ### 9,283 15,827 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu 3.42 3.42 ### ### 39.0 39.0 0.0
2007-Jul-25 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 3.4 3.41 ### ### ### ### 0.0
2007-Jul-20 Fri 3.4 3.4 3.4 3.4 1,950 ### ### ### 0.2
2007-Jul-19 Thu 3.4 3.4 3.4 3.4 750 2,550 63.5 63.5 0.2
2007-Jul-18 Wed ### ### ### ### 850 0 ### ### 0.0
2007-Jul-17 Tue 3.4 3.41 ### ### ### ### 0.0
2007-Jul-16 Mon 3.4 3.4 ### 3.4 19,720 33,524 ### ### 0.2
2007-Jul-13 Fri 3.43 3.43 3.4 3.4 ### ### 0.2
2007-Jul-12 Thu ### 3.5 ### 3.43 2,540 4,445 73.8 73.8 0.2
2007-Jul-11 Wed 3.4 3.4 ### ### ### ### 0.0
2007-Jul-10 Tue 3.5 3.5 ### ### 15,376 ### 12.1 12.1 0.0
2007-Jul-09 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Jul-06 Fri 3.46 3.5 3.45 3.45 ### ### ###
2007-Jul-05 Thu 3.45 3.45 3.45 3.45 62.1 62.1 ###
2007-Jul-04 Wed 3.46 3.5 3.45 3.5 10,628 ### ### ### 0.3
2007-Jul-03 Tue 3.45 3.5 3.45 3.5 81.0 81.0 0.3
2007-Jul-02 Mon 3.42 3.45 3.41 3.45 ### ### ###
2007-Jun-29 Fri 3.41 3.5 3.41 3.5 ### ### 0.3
2007-Jun-28 Thu 3.47 3.47 ### 3.4 31,140 54,027 18.8 18.8 0.2
2007-Jun-27 Wed 3.42 3.45 3.42 3.45 82.2 82.2 ###
2007-Jun-26 Tue 3.41 3.41 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri 3.4 3.41 ### ### 11,378 ### 33.5 33.5 0.0
2007-Jun-21 Thu ### 3.4 ### 3.4 23,423 ### ### ### 0.2
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 3.47 3.47 ### ### 16.2 16.2 0.0
2007-Jun-15 Fri 3.45 3.5 3.45 3.5 78.0 78.0 0.3
2007-Jun-14 Thu 3.45 3.48 3.45 3.48 73.8 73.8 0.2
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 3.49 3.49 3.49 3.49 66.0 66.0 ###
2007-Jun-07 Thu 3.4 3.5 ### 3.5 85.0 85.0 0.3
2007-Jun-06 Wed 3.5 3.5 3.4 3.4 ### ### 0.2
2007-Jun-05 Tue 3.5 3.5 3.49 3.5 68.9 68.9 0.3
2007-Jun-04 Mon 3.51 3.51 3.49 3.5 8,477 ### 37.9 37.9 0.3
2007-Jun-01 Fri 3.45 3.5 3.45 3.5 13,871 ### 76.3 76.3 0.3
2007-May-31 Thu 3.49 3.49 3.49 3.49 ### ### ###
2007-May-30 Wed 3.48 3.5 3.43 3.43 ### ### 0.2
2007-May-29 Tue 3.43 3.48 3.43 3.48 78.0 78.0 0.2
2007-May-28 Mon 3.59 3.59 ### 3.42 8.3 8.3 0.2
2007-May-25 Fri ### ### 3.5 3.5 7.7 7.7 0.3
2007-May-24 Thu ### ### ### ### 32.9 32.9 0.0
2007-May-23 Wed 3.75 3.75 ### ### ### ### 0.0
2007-May-22 Tue 3.78 3.81 3.75 3.75 33.1 33.1 0.3
2007-May-21 Mon 3.76 3.78 3.75 3.76 422,576 ### ### ### 0.3
2007-May-18 Fri 3.76 3.88 3.7 3.76 30,882 117,042 70.8 70.8 0.3
2007-May-17 Thu 3.89 3.89 3.8 3.8 ### ### ###
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 3.82 ### 3.82 ### 89.1 89.1 0.0
2007-May-14 Mon ### ### 3.82 3.82 1,650 3,151 19.7 19.7 0.3
2007-May-11 Fri ### ### ### ### 5,656 0 67.2 67.2 0.0
2007-May-10 Thu ### ### ### ### 950 0 ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### 3.82 3.82 3,889 7,427 15.1 15.1 0.3
2007-May-07 Mon ### ### 3.85 3.85 26.0 26.0 0.3
2007-May-04 Fri 3.89 ### 3.86 ### 71.0 71.0 0.0
2007-May-03 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
2007-May-02 Wed 3.84 3.84 3.84 3.84 62.0 62.0 0.3
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 3.81 3.84 3.81 3.84 ### ### 0.3
2007-Apr-27 Fri 3.8 3.8 3.8 3.8 71.7 71.7 ###
2007-Apr-26 Thu 3.85 3.85 3.85 3.85 3,285 12,647 69.8 69.8 0.3
2007-Apr-24 Tue 3.85 3.86 3.85 3.85 69.8 69.8 0.3
2007-Apr-23 Mon 3.85 3.85 3.8 3.8 4,686 17,923 ### ### ###
2007-Apr-20 Fri 3.8 3.85 3.8 3.85 78.0 78.0 0.3
2007-Apr-19 Thu 4 4 3.8 3.8 10,550 41,145 8.8 8.8 ###
2007-Apr-18 Wed 3.84 4 3.8 3.8 19,476 75,956 ### ### ###
2007-Apr-17 Tue ### ### 3.77 3.83 8,750 ### 18.3 18.3 ###
2007-Apr-16 Mon ### ### 3.75 3.75 6,771 ### 10.5 10.5 0.3
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu ### 4 ### 4 1,745 ### ### ### 0.3
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue ### ### 3.85 3.85 3,940 7,584 ### ### 0.3
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 3.85 ### 3.85 ### 3,687 ### 83.6 83.6 0.0
2007-Apr-03 Tue 3.85 ### 3.85 3.85 ### ### 0.3
2007-Apr-02 Mon 3.8 3.8 3.8 3.8 845 ### 74.5 74.5 ###
2007-Mar-30 Fri 3.88 3.88 3.88 3.88 255 989 60.4 60.4 0.3
2007-Mar-29 Thu 3.85 3.85 3.85 3.85 62.7 62.7 0.3
2007-Mar-28 Wed 3.75 3.75 3.75 3.75 71.1 71.1 0.3
2007-Mar-27 Tue 3.85 3.85 3.75 3.78 3,785 14,383 ### ### 0.3
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 3.78 3.78 3.75 3.76 15,070 ### 29.9 29.9 0.3
2007-Mar-22 Thu 3.78 3.8 3.78 3.78 ### ### 0.3
2007-Mar-21 Wed 3.85 3.85 3.78 3.78 23.0 23.0 0.3
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 4 4 3.8 3.8 1,320 5,148 ### ### ###
2007-Mar-16 Fri ### ### ### ### 1,050 0 93.9 93.9 0.0
2007-Mar-15 Thu 3.8 3.8 3.77 3.77 24.3 24.3 ###
2007-Mar-14 Wed 3.77 3.77 3.77 3.77 73.7 73.7 ###
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 3.8 3.8 ### 3.7 4,188 7,957 10.8 10.8 0.3
2007-Mar-08 Thu 3.81 3.81 3.8 3.8 ### ### ###
2007-Mar-07 Wed 3.73 3.79 3.73 3.74 3,023 ### 63.0 63.0 0.3
2007-Mar-06 Tue 3.79 3.79 3.72 3.72 6,643 24,944 ### ### 0.3
2007-Mar-05 Mon ### ### 3.8 3.8 18.5 18.5 ###
2007-Mar-02 Fri ### ### 4 4 36.7 36.7 0.3
2007-Mar-01 Thu ### ### ### ### 6,857 0 ### ### 0.0
2007-Feb-28 Wed 4.41 4.41 ### ### 20,250 44,651 ### ### 0.0
2007-Feb-27 Tue 4.26 4.45 4.26 4.42 91.9 91.9 0.3
2007-Feb-26 Mon 4.47 4.47 ### ### 8.7 8.7 0.0
2007-Feb-23 Fri ### 4.44 ### 4.4 83.6 83.6 0.3
2007-Feb-22 Thu 4.2 ### 4.2 ### ### ### 0.0
2007-Feb-21 Wed 4.2 4.2 4.2 4.2 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 7,950 0 83.9 83.9 0.0
2007-Feb-19 Mon ### ### ### ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 85.7 85.7 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### 4 ### 4 2,756 ### 77.1 77.1 0.3
2007-Feb-13 Tue 4 ### ### ### 15,256 0 ### ### 0.0
2007-Feb-12 Mon 3.86 3.86 3.86 3.86 2,520 9,727 ### ### 0.3
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 4 4 4 4 65.7 65.7 0.3
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### 4 4 8,052 ### ### ### 0.3
2007-Jan-30 Tue ### ### ### ### 69.8 69.8 0.0
2007-Jan-29 Mon 4 ### 4 4 16,050 ### 71.3 71.3 0.3
2007-Jan-25 Thu ### 4 ### 4 4,944 9,888 74.4 74.4 0.3
2007-Jan-24 Wed ### 4 ### 4 ### ### 0.3
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 3.88 4 3.88 ### 81.7 81.7 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 4 4 4 4 250 ### 68.4 68.4 0.3
2007-Jan-17 Wed ### 4 ### 4 1,250 ### ### ### 0.3
2007-Jan-16 Tue 4 4 4 4 61.9 61.9 0.3
2007-Jan-15 Mon ### 4 3.85 4 ### ### 0.3
2007-Jan-12 Fri ### ### ### ### 350 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 4 4 4 4 77.0 77.0 0.3
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 77.8 77.8 0.0
2007-Jan-05 Fri ### ### ### ### 6,225 0 16.6 16.6 0.0
2007-Jan-04 Thu ### ### ### ### 10,557 0 ### ### 0.0
2007-Jan-03 Wed 3.88 4 3.88 4 90.0 90.0 0.3
2007-Jan-02 Tue 3.85 3.85 3.84 3.85 7,950 ### ### ### 0.3
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Dec-27 Wed 3.88 3.88 3.7 3.7 ### ### 0.3
2006-Dec-22 Fri 3.8 3.8 ### ### 16,453 ### 4.8 4.8 0.0
2006-Dec-21 Thu ### 3.8 ### 3.8 92.5 92.5 ###
2006-Dec-20 Wed ### ### ### ### 275 0 ### ### 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### 3.7 ### 3.7 3,845 ### 67.4 67.4 0.3
2006-Dec-15 Fri ### ### ### ### 28.1 28.1 0.0
2006-Dec-14 Thu ### ### ### ### 3,450 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 29.5 29.5 0.0
2006-Dec-12 Tue ### ### ### ### 1,250 0 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 14,281 0 ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 2,248 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 10,225 0 28.9 28.9 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 71.3 71.3 0.0
2006-Nov-29 Wed ### ### ### ### 11,656 0 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 2,421 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 6,474 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 143,045 0 70.6 70.6 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3.59 ### 3.59 ### 79.8 79.8 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 3.51 3.51 3.51 3.51 ### ### ###
2006-Nov-15 Wed ### ### 3.5 3.5 5,070 8,872 13.7 13.7 0.3
2006-Nov-14 Tue 3.56 3.56 3.45 3.5 ### ### 0.3
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri ### ### 3.56 3.56 ### ### 0.3
2006-Nov-09 Thu 3.58 ### 3.58 ### 85.8 85.8 0.0
2006-Nov-08 Wed 3.55 3.7 3.55 ### 10,320 ### ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 2,555 0 63.9 63.9 0.0
2006-Nov-03 Fri 3.71 3.71 ### ### 11.1 11.1 0.0
2006-Nov-02 Thu 3.7 3.75 3.7 3.75 ### ### 0.3
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 2,785 0 68.8 68.8 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed ### ### 3.55 3.55 12,540 22,258 22.8 22.8 ###
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon ### ### ### ### 10,551 0 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 25.7 25.7 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 63.3 63.3 0.0
2006-Oct-17 Tue ### ### 3.55 ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri 3.55 3.55 3.55 3.55 12,040 42,742 ### ### ###
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 3.55 3.55 3.55 3.55 61.7 61.7 ###
2006-Oct-10 Tue ### ### ### ### 67.5 67.5 0.0
2006-Oct-09 Mon ### ### 3.59 3.59 22.6 22.6 ###
2006-Oct-06 Fri ### ### 3.57 3.57 5,720 ### ### ### 0.3
2006-Oct-05 Thu ### ### 3.55 3.55 17.7 17.7 ###
2006-Oct-04 Wed 3.56 ### 3.55 ### ### ### 0.0
2006-Oct-03 Tue 3.56 ### 3.56 3.57 ### ### 0.3
2006-Oct-02 Mon 3.56 3.56 3.56 3.56 242 ### 63.4 63.4 0.3
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed 3.57 3.57 3.57 3.57 ### ### 0.3
2006-Sep-26 Tue 3.57 3.57 3.57 3.57 71.5 71.5 0.3
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Sep-21 Thu 3.55 3.55 3.55 3.55 3,055 10,845 ### ### ###
2006-Sep-20 Wed 3.53 ### 3.53 ### 12,457 21,986 91.2 91.2 0.0
2006-Sep-19 Tue 3.55 3.55 3.55 3.55 673 2,389 72.4 72.4 ###
2006-Sep-18 Mon 3.55 3.55 3.55 3.55 67.3 67.3 ###
2006-Sep-15 Fri ### ### ### ### 382 0 66.7 66.7 0.0
2006-Sep-14 Thu 3.58 ### 3.58 ### 73.3 73.3 0.0
2006-Sep-13 Wed 3.52 3.52 3.52 3.52 ### ### ###
2006-Sep-12 Tue 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Sep-11 Mon 3.55 3.55 3.47 3.51 24,474 ### ### ### ###
2006-Sep-08 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Sep-07 Thu ### ### ### ### 8,952 0 20.4 20.4 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### 3.5 ### 8,045 14,078 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 19,655 0 69.1 69.1 0.0
2006-Aug-31 Thu 3.47 3.47 3.47 3.47 61.5 61.5 0.2
2006-Aug-30 Wed 3.48 3.5 3.47 3.47 13,350 46,524 ### ### 0.2
2006-Aug-29 Tue 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Aug-28 Mon 3.5 3.5 3.45 3.46 ### ### 0.2
2006-Aug-25 Fri 3.53 3.53 3.5 3.5 6,550 23,023 21.1 21.1 0.3
2006-Aug-24 Thu 3.5 3.51 3.5 3.51 14,647 ### 74.1 74.1 ###
2006-Aug-23 Wed ### ### 3.5 3.5 ### ### 0.3
2006-Aug-22 Tue 3.55 ### 3.55 ### 6,020 10,685 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 8,880 0 ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Aug-15 Tue 3.51 3.51 3.51 3.51 77.8 77.8 ###
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri ### ### 3.51 3.51 4,950 8,687 14.2 14.2 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### 3.55 3.55 ### ### ###
2006-Aug-08 Tue 3.7 3.7 ### ### 10.4 10.4 0.0
2006-Aug-07 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Aug-04 Fri ### 3.7 ### 3.7 ### ### 0.3
2006-Aug-03 Thu 3.71 3.71 ### ### 14.9 14.9 0.0
2006-Aug-02 Wed ### 3.7 ### 3.7 ### ### 0.3
2006-Aug-01 Tue ### ### ### ### 5,856 0 82.2 82.2 0.0
2006-Jul-31 Mon ### ### ### ### 3,556 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 140 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 844 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 4,456 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 1,044 0 72.6 72.6 0.0
2006-Jul-20 Thu 3.54 ### 3.54 ### 84.1 84.1 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 3.5 3.5 3.5 3.5 73.6 73.6 0.3
2006-Jul-14 Fri 3.5 3.52 3.5 3.5 20,047 ### 78.2 78.2 0.3
2006-Jul-13 Thu 3.48 3.5 3.48 3.5 77.4 77.4 0.3
2006-Jul-12 Wed 3.52 3.52 3.48 3.48 24.3 24.3 0.2
2006-Jul-11 Tue 3.52 3.52 3.52 3.52 72.4 72.4 ###
2006-Jul-10 Mon 3.53 3.53 3.53 3.53 ### ### 0.3
2006-Jul-07 Fri 3.54 3.54 3.54 3.54 484 ### ### ### 0.3
2006-Jul-06 Thu 3.51 3.51 3.51 3.51 60.9 60.9 ###
2006-Jul-05 Wed 3.5 3.5 3.5 3.5 1,226 ### 65.2 65.2 0.3
2006-Jul-04 Tue 3.5 3.5 3.5 3.5 67.8 67.8 0.3
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-28 Wed 3.52 3.52 3.52 3.52 575 2,024 ### ### ###
2006-Jun-27 Tue 3.48 3.48 3.48 3.48 ### ### 0.2
2006-Jun-26 Mon 3.5 3.52 3.5 3.52 ### ### ###
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 3.5 3.5 3.5 3.5 63.6 63.6 0.3
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 3.55 3.55 3.45 3.45 46,454 162,589 ### ### ###
2006-Jun-19 Mon 3.51 3.55 3.5 3.5 42.6 42.6 0.3
2006-Jun-16 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Jun-15 Thu 3.48 3.5 3.48 3.5 38,555 134,556 ### ### 0.3
2006-Jun-14 Wed 3.5 3.5 3.4 3.45 27.8 27.8 ###
2006-Jun-13 Tue 3.51 3.52 3.5 3.5 9,653 33,882 55.7 55.7 0.3
2006-Jun-09 Fri 3.5 3.51 3.5 3.51 71.0 71.0 ###
2006-Jun-08 Thu 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Jun-07 Wed 3.51 3.51 3.51 3.51 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 3.51 3.51 3.51 3.51 ### ### ###
2006-Jun-01 Thu 3.51 3.51 3.51 3.51 68.1 68.1 ###
2006-May-31 Wed ### ### 3.51 3.51 6,150 ### 15.1 15.1 ###
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 3.55 3.55 3.5 3.5 8,746 30,829 ### ### 0.3
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 3.59 3.59 3.55 3.55 4,028 14,379 ### ### ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri 3.7 3.7 3.7 3.7 1,920 ### ### ### 0.3
2006-May-18 Thu 3.74 3.74 3.7 3.7 36.0 36.0 0.3
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 3.75 3.75 3.73 3.73 ### ### ###
2006-May-15 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2006-May-12 Fri 3.78 3.8 3.75 3.75 29.6 29.6 0.3
2006-May-11 Thu 3.76 3.76 3.76 3.76 68.3 68.3 0.3
2006-May-10 Wed 3.75 3.75 3.75 3.75 68.6 68.6 0.3
2006-May-09 Tue 3.73 3.78 3.73 3.75 ### ### 0.3
2006-May-08 Mon 3.73 3.73 3.72 3.72 32.9 32.9 0.3
2006-May-05 Fri 3.7 3.72 3.7 3.72 13,275 49,250 ### ### 0.3
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 3.7 3.7 3.7 3.7 68.5 68.5 0.3
2006-May-02 Tue 3.74 3.74 3.7 3.7 ### ### 0.3
2006-May-01 Mon 3.7 3.7 3.7 3.7 67.3 67.3 0.3
2006-Apr-28 Fri 3.74 3.74 ### 3.7 ### ### 0.3
2006-Apr-27 Thu 3.7 3.74 3.7 3.74 10,576 39,342 80.5 80.5 0.3
2006-Apr-26 Wed ### 3.75 ### 3.74 23,325 ### 74.2 74.2 0.3
2006-Apr-24 Mon ### ### ### ### 21,253 0 33.5 33.5 0.0
2006-Apr-21 Fri 3.7 3.75 3.7 3.7 10,649 ### ### ### 0.3
2006-Apr-20 Thu 3.4 ### 3.4 ### ### ### 0.0
2006-Apr-19 Wed ### ### 3.26 ### 44,524 72,574 84.7 84.7 0.0
2006-Apr-18 Tue 3.25 3.26 3.2 3.24 ### ### ###
2006-Apr-13 Thu 3.25 3.26 3.25 3.26 ### ### 0.2
2006-Apr-11 Tue 3.28 3.29 3.22 3.25 ### ### 0.2
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 3.28 3.28 3.21 3.28 ### ### 0.2
2006-Apr-06 Thu 3.25 ### 3.21 ### 78.1 78.1 0.0
2006-Apr-05 Wed 3.27 ### 3.25 ### 16,659 27,070 ### ### 0.0
2006-Apr-04 Tue 3.28 ### 3.26 ### ### ### 0.0
2006-Apr-03 Mon ### ### 3.28 ### 65.1 65.1 0.0
2006-Mar-31 Fri 3.25 ### 3.25 ### 79.7 79.7 0.0
2006-Mar-30 Thu ### ### 3.26 3.26 18.4 18.4 0.2
2006-Mar-29 Wed ### ### 3.2 ### 6,485 10,376 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 3.29 ### 3.29 ### 68.6 68.6 0.0
2006-Mar-23 Thu ### ### 3.21 ### 27.3 27.3 0.0
2006-Mar-22 Wed ### ### ### ### 11,956 0 ### ### 0.0
2006-Mar-21 Tue 3.24 ### 3.24 ### 84.2 84.2 0.0
2006-Mar-20 Mon 3.22 3.25 3.22 3.25 76.5 76.5 0.2
2006-Mar-17 Fri 3.2 3.2 3.2 3.2 68.2 68.2 0.2
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed 3.2 3.2 3.2 3.2 69.0 69.0 0.2
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### 7,446 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue 3.25 ### 3.25 ### 86.3 86.3 0.0
2006-Mar-06 Mon ### ### ### ### 3,420 0 76.1 76.1 0.0
2006-Mar-03 Fri 3.25 3.25 3.25 3.25 11,520 37,440 64.7 64.7 0.2
2006-Mar-02 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### 3.27 3.27 3,980 ### ### ### ###
2006-Feb-27 Mon ### 3.27 ### 3.27 86.7 86.7 ###
2006-Feb-24 Fri ### ### ### ### 4,350 0 64.7 64.7 0.0
2006-Feb-23 Thu 3.21 3.21 ### ### 24.3 24.3 0.0
2006-Feb-22 Wed 3.2 3.22 3.2 3.21 ### ### ###
2006-Feb-21 Tue ### ### 3.2 3.2 ### ### 0.2
2006-Feb-20 Mon ### ### ### 3.2 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 289 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 8,280 0 92.2 92.2 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 3.2 3.2 ### ### 4,955 7,928 26.7 26.7 0.0
2006-Feb-10 Fri ### 3.2 ### 3.2 73.0 73.0 0.2
2006-Feb-09 Thu 3.25 3.25 3.2 3.2 16.0 16.0 0.2
2006-Feb-08 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Feb-07 Tue ### 3.29 ### 3.29 ### ### ###
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 3.21 3.25 3.21 3.25 8,446 27,280 ### ### 0.2
2006-Feb-02 Thu 3.21 3.21 3.21 3.21 10,158 ### ### ### ###
2006-Feb-01 Wed 3.26 3.26 3.21 3.21 6,479 20,959 21.8 21.8 ###
2006-Jan-31 Tue ### ### 3.26 3.26 25.4 25.4 0.2
2006-Jan-30 Mon 3.26 3.26 3.25 3.26 71.4 71.4 0.2
2006-Jan-27 Fri ### ### 3.22 3.25 10,072 ### 15.6 15.6 0.2
2006-Jan-25 Wed 3.22 3.22 3.22 3.22 188 ### ### ### 0.2
2006-Jan-24 Tue 3.25 3.25 3.22 3.22 6,640 21,480 26.5 26.5 0.2
2006-Jan-23 Mon ### ### 3.22 3.22 ### ### 0.2
2006-Jan-20 Fri ### ### ### ### 81,545 0 76.1 76.1 0.0
2006-Jan-19 Thu ### ### ### ### 6,851 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 5,220 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 5,028 0 72.2 72.2 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue ### ### ### ### 6,140 0 ### ### 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 3.27 ### 3.27 ### 11,885 ### 78.3 78.3 0.0
2006-Jan-05 Thu 3.4 3.4 ### ### 11.2 11.2 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 3.45 3.45 3.45 3.45 64.3 64.3 ###
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 3.45 3.45 ### 3.45 ### ### ###
2005-Dec-28 Wed 3.44 3.44 3.4 3.44 2,750 ### ### ### 0.2
2005-Dec-27 Tue 3.44 3.44 3.43 3.44 7,576 26,023 68.0 68.0 0.2
2005-Dec-23 Fri 3.44 3.44 3.43 3.44 7,576 26,023 68.0 68.0 0.2
2005-Dec-22 Thu 3.4 3.4 ### 3.4 12,250 20,825 66.3 66.3 0.2
2005-Dec-21 Wed ### 3.4 ### 3.4 ### ### 0.2
2005-Dec-20 Tue 3.25 3.27 3.25 3.27 6,788 22,128 76.4 76.4 ###
2005-Dec-19 Mon ### ### 3.27 3.27 2,323 ### ### ### ###
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 7,553 0 76.7 76.7 0.0
2005-Dec-13 Tue ### ### ### ### 445 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 2,880 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 3.42 3.42 ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 3.41 3.41 3.4 3.4 5,057 ### ### ### 0.2
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 3.4 3.45 3.4 3.41 7,056 ### ### ### ###
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 3.57 3.57 ### ### 2.3 2.3 0.0
2005-Nov-25 Fri 3.45 3.45 3.45 3.45 289 ### ### ### ###
2005-Nov-24 Thu 3.4 3.4 ### ### 19.4 19.4 0.0
2005-Nov-23 Wed ### ### ### ### 2,640 0 72.1 72.1 0.0
2005-Nov-22 Tue 3.25 ### 3.25 ### 7,445 ### 88.9 88.9 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 3.26 ### 3.26 ### ### ### 0.0
2005-Nov-17 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 3.25 ### 3.25 ### 84.0 84.0 0.0
2005-Nov-14 Mon 3.25 3.25 3.25 3.25 2,957 ### 69.0 69.0 0.2
2005-Nov-11 Fri 3.25 3.25 3.25 3.25 5,122 16,646 ### ### 0.2
2005-Nov-10 Thu 3.25 3.25 3.25 3.25 6,889 22,389 ### ### 0.2
2005-Nov-09 Wed 3.25 3.25 3.25 3.25 13,122 42,646 73.4 73.4 0.2
2005-Nov-08 Tue 3.25 ### 3.2 3.25 68.7 68.7 0.2
2005-Nov-07 Mon 3.28 ### 3.28 ### 77.7 77.7 0.0
2005-Nov-04 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Nov-03 Thu 3.25 3.25 3.2 3.25 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Oct-31 Mon 3.27 3.29 ### 3.27 36,072 ### 63.8 63.8 ###
2005-Oct-28 Fri ### ### 3.27 3.27 ### ### ###
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 3.26 3.4 3.26 3.4 44,847 149,340 ### ### 0.2
2005-Oct-25 Tue 3.29 3.29 3.25 3.26 26.6 26.6 0.2
2005-Oct-24 Mon ### ### 3.29 3.29 14,850 24,428 20.4 20.4 ###
2005-Oct-21 Fri ### ### ### ### 1,550 0 ### ### 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.25 3.4 3.25 3.4 ### ### 0.2
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 3.4 3.4 3.4 3.4 59.3 59.3 0.2
2005-Oct-06 Thu 3.45 3.45 ### ### ### ### 0.0
2005-Oct-05 Wed 3.5 3.5 3.5 3.5 82.6 82.6 0.3
2005-Oct-04 Tue 3.48 3.54 3.48 3.54 ### ### 0.3
2005-Oct-03 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-30 Fri 3.51 3.51 3.5 3.5 18,972 ### 33.2 33.2 0.3
2005-Sep-29 Thu 3.53 3.54 3.5 3.5 8,520 ### ### ### 0.3
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 3.5 3.5 3.5 3.5 8,220 28,770 70.7 70.7 0.3
2005-Sep-26 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2005-Sep-23 Fri 3.49 3.5 3.49 3.5 2,641 ### 67.6 67.6 0.3
2005-Sep-22 Thu 3.46 3.46 3.46 3.46 65.0 65.0 0.2
2005-Sep-21 Wed 3.46 3.49 3.46 3.49 6,179 21,472 75.7 75.7 ###
2005-Sep-20 Tue 3.45 3.45 3.45 3.45 1,480 ### 65.6 65.6 ###
2005-Sep-19 Mon 3.5 3.5 3.5 3.5 450 1,575 ### ### 0.3
2005-Sep-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-15 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-14 Wed 3.5 3.5 3.5 3.5 67.0 67.0 0.3
2005-Sep-13 Tue 3.45 3.49 3.45 3.49 ### ### ###
2005-Sep-12 Mon 3.49 3.49 3.45 3.45 21.4 21.4 ###
2005-Sep-09 Fri 3.48 3.49 3.48 3.49 71.0 71.0 ###
2005-Sep-08 Thu 3.5 3.5 3.5 3.5 16,253 56,885 72.1 72.1 0.3
2005-Sep-07 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2005-Sep-06 Tue 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-02 Fri ### ### 3.51 3.51 11.9 11.9 ###
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### 3.5 ### 16,170 ### ### ### 0.0
2005-Aug-30 Tue 3.5 3.5 3.5 3.5 67.5 67.5 0.3
2005-Aug-29 Mon 3.52 3.52 3.5 3.5 11,542 ### ### ### 0.3
2005-Aug-26 Fri 3.5 ### 3.5 3.5 ### ### 0.3
2005-Aug-25 Thu 3.7 3.7 3.5 3.5 ### ### 0.3
2005-Aug-24 Wed ### 3.7 3.5 3.7 ### ### 0.3
2005-Aug-23 Tue 3.54 ### 3.5 3.5 27.0 27.0 0.3
2005-Aug-22 Mon 3.44 3.54 3.44 3.54 ### ### 0.3
2005-Aug-19 Fri 3.45 3.45 3.4 3.4 10,076 ### 16.9 16.9 0.2
2005-Aug-18 Thu 3.4 3.4 3.4 3.4 76.2 76.2 0.2
2005-Aug-17 Wed 3.46 3.46 ### ### 9.7 9.7 0.0
2005-Aug-16 Tue 3.5 3.5 3.45 3.46 8,771 30,479 21.0 21.0 0.2
2005-Aug-15 Mon 3.49 3.51 3.47 3.5 69.1 69.1 0.3
2005-Aug-12 Fri 3.43 3.45 3.43 3.45 16,747 ### ### ### ###
2005-Aug-11 Thu 3.4 3.4 3.4 3.4 0 0.2
2005-Aug-10 Wed 3.4 3.4 3.4 3.4 68.3 68.3 0.2
2005-Aug-09 Tue 3.4 3.4 ### 3.4 6,177 ### 70.3 70.3 0.2
2005-Aug-08 Mon 3.21 3.21 3.21 3.21 0 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 3.21 3.21 3.21 3.21 1,421 ### ### ### ###
2005-Aug-03 Wed 3.2 3.21 ### 3.21 ### ### ###
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 7,643 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 70.6 70.6 0.0
2005-Jul-26 Tue ### ### ### ### 14.6 14.6 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 8,723 0 15.4 15.4 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 3,729 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 3,871 0 7.4 7.4 0.0
2005-Jul-14 Thu ### ### ### ### 6,154 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 11,872 0 87.4 87.4 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3.2 3.2 ### ### 5,046 8,073 14.3 14.3 0.0
2005-Jun-30 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Jun-29 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Jun-28 Tue ### 3.2 ### 3.2 24,557 ### ### ### 0.2
2005-Jun-27 Mon ### ### ### ### 74.4 74.4 0.0
2005-Jun-24 Fri ### ### ### ### 40,488 0 18.5 18.5 0.0
2005-Jun-23 Thu ### ### ### ### 92.2 92.2 0.0
2005-Jun-22 Wed 3 ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 517,978 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 25.3 25.3 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### 3 3 27.4 27.4 0.2
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 28,427 0 14.4 14.4 0.0
2005-Jun-06 Mon ### ### ### ### 7,245 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 7,525 0 22.6 22.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 71.3 71.3 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu 3.2 3.2 3.2 3.2 0 0.2
2005-May-25 Wed ### 3.2 ### 3.2 81.4 81.4 0.2
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,940 0 ### ### 0.0
2005-May-19 Thu 3 ### 3 ### 15,055 22,582 ### ### 0.0
2005-May-18 Wed 2.82 3 2.82 3 5,640 ### ### ### 0.2
2005-May-17 Tue 2.83 2.83 2.82 2.82 8,174 ### 40.4 40.4 ###
2005-May-16 Mon 2.85 2.85 2.83 2.83 34.3 34.3 0.2
2005-May-13 Fri 2.8 2.8 2.8 2.8 0 0.2
2005-May-12 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-11 Wed ### 2.72 ### 2.72 4,274 ### ### ### 0.2
2005-May-10 Tue 2.7 2.7 2.59 2.59 8,347 22,077 8.6 8.6 0.2
2005-May-09 Mon 2.75 2.75 ### 2.7 54,024 74,283 ### ### 0.2
2005-May-06 Fri 2.86 2.86 2.85 2.85 750 2,141 25.4 25.4 ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### 3 3 46.0 46.0 0.2
2005-May-03 Tue ### ### ### ### 25.3 25.3 0.0
2005-May-02 Mon ### ### ### ### 30,281 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 8,271 0 76.8 76.8 0.0
2005-Apr-28 Thu ### ### ### ### 40.1 40.1 0.0
2005-Apr-27 Wed ### ### ### ### 4,643 0 72.5 72.5 0.0
2005-Apr-26 Tue ### 3.21 ### ### ### ### 0.0
2005-Apr-22 Fri 3.21 3.21 3.2 3.2 11,570 37,081 33.6 33.6 0.2
2005-Apr-21 Thu 3.22 3.22 3.2 3.21 10,055 32,276 33.8 33.8 ###
2005-Apr-20 Wed ### 3.22 ### 3.2 76.0 76.0 0.2
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 41.0 41.0 0.0
2005-Apr-15 Fri ### ### 3.25 3.25 18.1 18.1 0.2
2005-Apr-14 Thu 3.44 3.45 ### ### 28.4 28.4 0.0
2005-Apr-13 Wed 3.4 3.4 ### ### 39.5 39.5 0.0
2005-Apr-12 Tue ### ### ### ### 6,158 0 ### ### 0.0
2005-Apr-11 Mon 3.46 3.46 ### ### ### ### 0.0
2005-Apr-08 Fri 3.46 3.46 3.46 3.46 ### ### 0.2
2005-Apr-07 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2005-Apr-06 Wed 3.49 3.49 3.45 3.45 28.8 28.8 ###
2005-Apr-05 Tue 3.53 3.54 3.47 3.47 20.2 20.2 0.2
2005-Apr-04 Mon 3.5 3.5 3.45 3.45 7,686 ### ### ### ###
2005-Apr-01 Fri 3.54 3.54 3.5 3.5 ### ### 0.3
2005-Mar-31 Thu 3.5 3.55 3.42 3.55 2,750 9,583 75.9 75.9 ###
2005-Mar-30 Wed 3.56 3.56 3.5 3.5 5,557 ### 37.1 37.1 0.3
2005-Mar-29 Tue ### ### 3.56 3.57 ### ### 0.3
2005-Mar-24 Thu 3.56 ### 3.56 ### 5,350 9,523 89.2 89.2 0.0
2005-Mar-23 Wed 3.55 3.55 3.55 3.55 12,422 ### ### ### ###
2005-Mar-22 Tue 3.55 3.56 3.5 3.56 6,870 24,251 77.6 77.6 0.3
2005-Mar-21 Mon 3.56 3.56 3.56 3.56 ### ### 0.3
2005-Mar-18 Fri ### ### 3.56 3.56 8.8 8.8 0.3
2005-Mar-17 Thu ### 3.73 ### 3.73 ### ### ###
2005-Mar-16 Wed 3.71 3.71 ### 3.71 8,429 ### 70.2 70.2 ###
2005-Mar-15 Tue ### 3.7 ### 3.7 6,171 ### ### ### 0.3
2005-Mar-14 Mon 3.7 3.7 ### 3.7 35,649 65,950 ### ### 0.3
2005-Mar-11 Fri ### 3.75 ### ### 29.3 29.3 0.0
2005-Mar-10 Thu ### 3.7 ### ### 19,042 35,227 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 3.57 ### 3.57 ### 1,721 3,071 75.0 75.0 0.0
2005-Mar-07 Mon 3.55 3.57 3.55 3.57 ### ### 0.3
2005-Mar-04 Fri 3.48 3.5 3.48 3.5 71.8 71.8 0.3
2005-Mar-03 Thu 3.45 3.45 3.45 3.45 0 ###
2005-Mar-02 Wed 3.47 3.47 3.43 3.45 ### ### ###
2005-Mar-01 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Feb-28 Mon ### 3.43 ### 3.43 ### ### 0.2
2005-Feb-25 Fri 3.42 3.42 3.25 ### 39,384 131,345 ### ### 0.0
2005-Feb-24 Thu 3.49 3.49 3.43 3.43 10,550 ### ### ### 0.2
2005-Feb-23 Wed 3.53 3.54 3.5 3.5 36.0 36.0 0.3
2005-Feb-22 Tue 3.54 3.54 3.51 3.51 4,074 ### ### ### ###
2005-Feb-21 Mon 3.51 3.57 3.51 3.55 1,820 6,442 ### ### ###
2005-Feb-18 Fri 3.54 3.58 3.54 3.58 ### ### 0.3
2005-Feb-17 Thu 3.51 3.56 3.5 3.5 ### ### 0.3
2005-Feb-16 Wed 3.55 3.56 3.55 3.55 73.6 73.6 ###
2005-Feb-15 Tue 3.55 3.55 3.55 3.55 73.7 73.7 ###
2005-Feb-14 Mon 3.51 3.55 3.51 3.55 82.1 82.1 ###
2005-Feb-11 Fri 3.53 3.55 3.51 3.51 ### ### ###
2005-Feb-10 Thu 3.55 3.55 3.55 3.55 74.2 74.2 ###
2005-Feb-09 Wed 3.55 3.55 3.5 3.55 73.8 73.8 ###
2005-Feb-08 Tue 3.52 3.55 3.5 3.55 78.1 78.1 ###
2005-Feb-07 Mon 3.55 3.58 3.52 3.52 4,076 ### ### ### ###
2005-Feb-04 Fri ### ### 3.55 3.55 18,475 ### 22.7 22.7 ###
2005-Feb-03 Thu 3.54 ### 3.54 ### 88.6 88.6 0.0
2005-Feb-02 Wed 3.5 3.5 3.5 3.5 71.1 71.1 0.3
2005-Feb-01 Tue 3.5 3.5 3.48 3.5 68.0 68.0 0.3
2005-Jan-31 Mon 3.5 3.5 3.48 3.5 18,029 62,921 73.6 73.6 0.3
2005-Jan-28 Fri 3.53 3.54 3.48 3.53 40,581 ### 70.0 70.0 0.3
2005-Jan-27 Thu 3.57 3.58 3.55 3.55 ### ### ###
2005-Jan-25 Tue ### ### 3.57 3.57 27,689 49,424 28.7 28.7 0.3
2005-Jan-24 Mon 3.45 ### 3.45 ### 94.6 94.6 0.0
2005-Jan-21 Fri 3.42 3.45 ### 3.45 70,022 120,787 ### ### ###
2005-Jan-20 Thu 3.42 3.45 3.27 3.42 227,972 765,985 72.4 72.4 0.2
2005-Jan-19 Wed 3.2 3.2 3.2 3.2 5,572 ### 75.6 75.6 0.2
2005-Jan-18 Tue ### 3.2 ### 3.2 ### ### 0.2
2005-Jan-17 Mon ### 3.2 ### 3.2 27,682 ### ### ### 0.2
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 77.1 77.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 71.9 71.9 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu 3.2 3.2 ### ### 7.3 7.3 0.0
2005-Jan-05 Wed ### 3.2 ### 3.2 7,045 11,272 74.5 74.5 0.2
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 14,951 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 31.2 31.2 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 7,980 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed 3 3 3 3 70.2 70.2 0.2
2004-Dec-14 Tue 3 3 3 3 14,124 42,372 ### ### 0.2
2004-Dec-13 Mon ### 3 ### 3 ### ### 0.2
2004-Dec-10 Fri ### ### ### ### 76.8 76.8 0.0
2004-Dec-09 Thu ### ### 2.86 ### 78.9 78.9 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 3 3 45,025 ### ### ### 0.2
2004-Dec-06 Mon ### 3 ### 3 5,550 8,325 89.4 89.4 0.2
2004-Dec-03 Fri ### 3 ### ### 22,726 34,089 ### ### 0.0
2004-Dec-02 Thu 2.88 2.88 2.86 2.87 ### ### ###
2004-Dec-01 Wed ### ### 2.88 2.88 ### ### 0.2
2004-Nov-30 Tue 2.86 ### 2.86 ### ### ### 0.0
2004-Nov-29 Mon ### ### 2.88 2.88 29,284 ### 30.9 30.9 0.2
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 24,148 0 26.8 26.8 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 680 0 ### ### 0.0
2004-Nov-18 Thu 3 3 3 3 0 0.2
2004-Nov-17 Wed ### 3 ### 3 10,150 15,225 ### ### 0.2
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 16,755 0 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 7,480 0 ### ### 0.0
2004-Nov-11 Thu 2.89 ### 2.89 ### ### ### 0.0
2004-Nov-10 Wed 2.86 2.86 2.86 2.86 67.9 67.9 0.2
2004-Nov-09 Tue 2.87 2.87 2.86 2.86 ### ### 0.2
2004-Nov-08 Mon 2.85 2.87 2.85 2.86 672,423 1,923,129 ### ### 0.2
2004-Nov-05 Fri 2.85 2.85 2.85 2.85 0 ###
2004-Nov-04 Thu ### ### 2.85 2.85 17.6 17.6 ###
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 3,959 0 78.9 78.9 0.0
2004-Nov-01 Mon 2.8 ### 2.8 ### 23,187 ### 93.0 93.0 0.0
2004-Oct-29 Fri 2.75 2.8 2.75 2.8 2,956 ### 81.8 81.8 0.2
2004-Oct-28 Thu 2.75 2.8 2.75 2.8 82.0 82.0 0.2
2004-Oct-27 Wed 2.71 2.8 2.71 2.8 24,083 66,348 ### ### 0.2
2004-Oct-26 Tue 2.78 2.78 2.71 2.71 ### ### ###
2004-Oct-25 Mon 2.78 2.78 2.78 2.78 72.5 72.5 0.2
2004-Oct-22 Fri 2.78 2.78 2.78 2.78 ### ### 0.2
2004-Oct-21 Thu 2.8 2.8 2.76 2.76 11,789 32,773 ### ### 0.2
2004-Oct-20 Wed 2.88 2.88 2.78 2.78 784 ### ### ### 0.2
2004-Oct-19 Tue 2.79 2.88 2.79 2.88 ### ### 0.2
2004-Oct-18 Mon 2.8 2.8 2.79 2.79 4,349 12,155 31.6 31.6 ###
2004-Oct-15 Fri 2.84 2.84 2.79 2.79 14.4 14.4 ###
2004-Oct-14 Thu 2.84 2.85 2.84 2.85 224,622 639,049 75.6 75.6 ###
2004-Oct-13 Wed 2.85 2.85 2.85 2.85 66.4 66.4 ###
2004-Oct-12 Tue 2.85 2.88 2.85 2.88 75.8 75.8 0.2
2004-Oct-11 Mon ### ### 2.84 2.85 ### ### ###
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 11,328 0 ### ### 0.0
2004-Oct-04 Mon 2.88 2.88 2.88 2.88 ### ### 0.2
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### 2.88 ### ### ### 0.0
2004-Sep-29 Wed 2.82 2.88 2.82 2.88 ### ### 0.2
2004-Sep-28 Tue 2.82 2.82 2.82 2.82 68.7 68.7 ###
2004-Sep-27 Mon 2.82 2.82 2.82 2.82 ### ### ###
2004-Sep-24 Fri 2.82 2.82 2.82 2.82 6,585 ### 74.0 74.0 ###
2004-Sep-23 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Sep-22 Wed 2.81 2.81 2.81 2.81 4,580 ### 66.5 66.5 ###
2004-Sep-21 Tue 2.81 2.81 2.81 2.81 66.5 66.5 ###
2004-Sep-20 Mon 2.81 2.84 2.81 2.84 5,052 14,271 81.2 81.2 0.2
2004-Sep-17 Fri 2.81 2.81 2.81 2.81 ### ### ###
2004-Sep-16 Thu 2.84 2.84 2.81 2.81 17.8 17.8 ###
2004-Sep-15 Wed 2.85 2.85 2.85 2.85 ### ### ###
2004-Sep-14 Tue 2.83 2.85 2.81 2.81 25.2 25.2 ###
2004-Sep-13 Mon 2.79 2.83 2.79 2.83 81.8 81.8 0.2
2004-Sep-10 Fri 2.7 2.79 2.7 2.79 80,872 ### 88.9 88.9 ###
2004-Sep-09 Thu ### 2.7 ### 2.7 89.2 89.2 0.2
2004-Sep-08 Wed ### ### 2.59 ### ### ### 0.0
2004-Sep-07 Tue 2.56 ### 2.56 ### ### ### 0.0
2004-Sep-06 Mon 2.57 ### 2.56 2.56 ### ### 0.2
2004-Sep-03 Fri 2.55 2.57 2.55 2.55 ### ### 0.2
2004-Sep-02 Thu 2.55 2.55 2.54 2.54 ### ### ###
2004-Sep-01 Wed 2.56 2.56 2.55 2.55 29.5 29.5 0.2
2004-Aug-31 Tue 2.59 ### 2.56 2.56 24.3 24.3 0.2
2004-Aug-30 Mon ### ### 2.57 2.57 12,684 ### 26.2 26.2 ###
2004-Aug-27 Fri 2.54 ### 2.54 ### 84.9 84.9 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### 2.52 2.52 ### ### ###
2004-Aug-24 Tue 2.58 2.58 2.58 2.58 ### ### 0.2
2004-Aug-23 Mon 2.57 2.58 2.57 2.58 3,220 ### 68.8 68.8 0.2
2004-Aug-20 Fri 2.58 2.58 2.57 2.57 ### ### ###
2004-Aug-19 Thu 2.58 2.58 2.58 2.58 0 0.2
2004-Aug-18 Wed 2.57 2.58 2.57 2.58 77.7 77.7 0.2
2004-Aug-17 Tue 2.57 2.57 2.57 2.57 ### ### ###
2004-Aug-16 Mon 2.57 2.57 2.57 2.57 78.3 78.3 ###
2004-Aug-13 Fri 2.55 2.55 2.55 2.55 73.2 73.2 0.2
2004-Aug-12 Thu ### ### 2.55 2.55 5.9 5.9 0.2
2004-Aug-11 Wed 2.7 2.7 2.7 2.7 71.4 71.4 0.2
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 0 0.0
2004-Aug-05 Thu 2.72 2.72 ### ### 13.8 13.8 0.0
2004-Aug-04 Wed 2.7 2.76 2.7 2.76 ### ### 0.2
2004-Aug-03 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Aug-02 Mon ### 2.7 ### ### 8,042 10,856 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 950 0 85.4 85.4 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 2.58 ### 2.58 ### 89.0 89.0 0.0
2004-Jul-26 Mon 2.53 2.58 2.53 2.58 ### ### 0.2
2004-Jul-23 Fri 2.52 2.58 2.52 2.52 22,640 ### ### ### ###
2004-Jul-22 Thu 2.53 2.53 2.52 2.52 ### ### ###
2004-Jul-21 Wed 2.53 2.53 2.53 2.53 250 ### ### ### ###
2004-Jul-20 Tue 2.55 2.57 2.52 2.52 26.3 26.3 ###
2004-Jul-19 Mon 2.54 2.54 2.54 2.54 2,520 ### 68.6 68.6 ###
2004-Jul-16 Fri 2.53 2.54 2.52 2.54 9,250 ### ### ### ###
2004-Jul-15 Thu 2.52 2.52 2.52 2.52 3,050 7,686 73.4 73.4 ###
2004-Jul-14 Wed 2.54 2.54 2.52 2.52 ### ### ###
2004-Jul-13 Tue 2.53 2.53 2.52 2.52 12,045 ### 29.1 29.1 ###
2004-Jul-12 Mon 2.54 2.54 2.53 2.53 4,450 11,280 ### ### ###
2004-Jul-09 Fri 2.57 2.57 2.53 2.53 ### ### ###
2004-Jul-08 Thu 2.53 2.58 2.53 2.58 33,947 ### 84.4 84.4 0.2
2004-Jul-07 Wed 2.52 2.52 2.52 2.52 1,327 3,344 65.2 65.2 ###
2004-Jul-06 Tue 2.52 2.52 2.52 2.52 ### ### ###
2004-Jul-05 Mon 2.52 2.52 2.52 2.52 66.4 66.4 ###
2004-Jul-02 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jul-01 Thu 2.5 2.5 2.5 2.5 14,674 36,685 ### ### 0.2
2004-Jun-30 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jun-29 Tue 2.51 2.52 2.51 2.52 ### ### ###
2004-Jun-28 Mon 2.52 2.52 2.5 2.5 1,250 ### ### ### 0.2
2004-Jun-25 Fri 2.53 2.53 2.52 2.52 ### ### ###
2004-Jun-24 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jun-23 Wed 2.5 2.5 2.5 2.5 71.5 71.5 0.2
2004-Jun-22 Tue 2.52 2.52 2.5 2.5 ### ### 0.2
2004-Jun-21 Mon 2.55 2.55 2.51 2.51 16.2 16.2 ###
2004-Jun-18 Fri 2.55 2.56 2.55 2.55 26,472 ### 71.7 71.7 0.2
2004-Jun-17 Thu 2.56 2.56 2.55 2.56 6,880 17,578 67.5 67.5 0.2
2004-Jun-16 Wed 2.55 2.58 2.51 2.58 50,775 129,222 81.5 81.5 0.2
2004-Jun-15 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Jun-14 Mon ### ### 2.55 2.55 ### ### 0.2
2004-Jun-11 Fri ### ### 2.55 2.55 ### ### 0.2
2004-Jun-10 Thu 2.55 2.55 2.55 2.55 12,651 ### ### ### 0.2
2004-Jun-09 Wed 2.56 ### 2.56 ### 86.5 86.5 0.0
2004-Jun-08 Tue 2.56 2.56 2.55 2.55 ### ### 0.2
2004-Jun-07 Mon 2.55 2.55 2.55 2.55 15,984 40,759 74.2 74.2 0.2
2004-Jun-04 Fri 2.55 2.55 2.55 2.55 72.3 72.3 0.2
2004-Jun-03 Thu 2.55 2.56 2.55 2.55 74.2 74.2 0.2
2004-Jun-02 Wed 2.55 2.55 2.55 2.55 69.5 69.5 0.2
2004-Jun-01 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-May-31 Mon 2.56 2.56 2.52 2.55 60,078 ### ### ### 0.2
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 0 0.0
2004-May-26 Wed ### ### ### ### 18.9 18.9 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 24.0 24.0 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### 2.7 ### ### 23.0 23.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 77.4 77.4 0.0
2004-May-13 Thu ### ### ### ### 10,288 0 75.5 75.5 0.0
2004-May-12 Wed ### ### 2.59 2.59 27.3 27.3 0.2
2004-May-11 Tue 2.58 2.58 2.58 2.58 71.2 71.2 0.2
2004-May-10 Mon 2.59 2.59 2.58 2.58 43,982 ### 43.9 43.9 0.2
2004-May-07 Fri 2.59 2.59 2.59 2.59 74.4 74.4 0.2
2004-May-06 Thu 2.59 ### 2.59 2.59 ### ### 0.2
2004-May-05 Wed ### ### 2.59 2.59 24.2 24.2 0.2
2004-May-04 Tue 2.58 2.58 2.58 2.58 1,156 2,982 ### ### 0.2
2004-May-03 Mon 2.55 2.55 2.54 2.54 7,582 ### ### ### ###
2004-Apr-30 Fri 2.51 2.53 2.51 2.53 ### ### ###
2004-Apr-29 Thu 2.55 2.57 2.51 2.53 41.4 41.4 ###
2004-Apr-28 Wed 2.53 2.55 2.5 2.55 ### ### 0.2
2004-Apr-27 Tue 2.5 2.53 2.5 2.53 ### ### ###
2004-Apr-26 Mon 2.5 2.5 2.5 2.5 14,371 35,927 ### ### 0.2
2004-Apr-23 Fri 2.5 2.57 2.5 2.5 12,725 32,257 67.6 67.6 0.2
2004-Apr-22 Thu 2.53 2.53 2.52 2.53 3,125 ### 77.5 77.5 ###
2004-Apr-21 Wed 2.55 2.57 2.53 2.53 34.1 34.1 ###
2004-Apr-20 Tue 2.58 2.58 2.55 2.55 3,844 9,859 22.5 22.5 0.2
2004-Apr-19 Mon 2.56 2.56 2.55 2.55 34.3 34.3 0.2
2004-Apr-16 Fri ### ### 2.56 2.56 ### ### 0.2
2004-Apr-14 Wed ### ### 2.55 2.55 14,480 ### 14.6 14.6 0.2
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 2.53 2.56 2.53 2.56 4,986 12,689 81.8 81.8 0.2
2004-Apr-07 Wed 2.53 2.53 2.53 2.53 77.0 77.0 ###
2004-Apr-06 Tue 2.5 2.52 2.5 2.52 ### ### ###
2004-Apr-05 Mon 2.52 2.52 2.51 2.52 ### ### ###
2004-Apr-02 Fri 2.52 2.52 2.51 2.52 ### ### ###
2004-Apr-01 Thu 2.52 2.52 2.52 2.52 ### ### ###
2004-Mar-31 Wed 2.5 2.52 2.5 2.5 64,940 ### 68.6 68.6 0.2
2004-Mar-30 Tue 2.5 2.5 2.5 2.5 70.1 70.1 0.2
2004-Mar-29 Mon 2.52 2.52 2.5 2.52 74.4 74.4 ###
2004-Mar-26 Fri 2.5 2.55 2.5 2.5 66.8 66.8 0.2
2004-Mar-25 Thu 2.52 2.55 2.5 2.5 ### ### 0.2
2004-Mar-24 Wed 2.52 2.55 2.5 2.5 20,983 52,982 ### ### 0.2
2004-Mar-23 Tue 2.51 2.51 2.51 2.51 5,783 ### 71.7 71.7 ###
2004-Mar-22 Mon 2.5 2.53 2.5 2.51 ### ### ###
2004-Mar-19 Fri 2.56 2.56 2.5 2.5 248,927 629,785 ### ### 0.2
2004-Mar-18 Thu 2.58 2.58 2.55 2.56 30.3 30.3 0.2
2004-Mar-17 Wed 2.59 2.59 2.59 2.59 67.8 67.8 0.2
2004-Mar-16 Tue ### ### ### ### 9,150 0 ### ### 0.0
2004-Mar-15 Mon ### ### 2.58 ### ### ### 0.0
2004-Mar-12 Fri 2.57 ### 2.55 ### ### ### 0.0
2004-Mar-11 Thu 2.5 2.53 2.5 2.53 82.5 82.5 ###
2004-Mar-10 Wed ### ### 2.45 2.52 ### ### ###
2004-Mar-09 Tue 2.76 2.76 ### ### 45,980 63,452 11.9 11.9 0.0
2004-Mar-08 Mon 2.84 2.84 2.76 2.79 22,944 64,243 ### ### ###
2004-Mar-05 Fri 3.48 3.5 3.48 3.5 ### ### 0.3
2004-Mar-04 Thu 2.86 2.87 2.85 2.85 11,240 32,146 30.5 30.5 ###
2004-Mar-03 Wed 2.86 ### 2.85 2.88 ### ### 0.2
2004-Mar-02 Tue ### ### ### ### 675 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 16,628 0 72.6 72.6 0.0
2004-Feb-26 Thu ### ### 2.88 2.88 7,370 ### 32.8 32.8 0.2
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### 3 ### 3 79.5 79.5 0.2
2004-Feb-20 Fri ### ### ### ### 9,170 0 25.8 25.8 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 24,340 0 79.5 79.5 0.0
2004-Feb-13 Fri 2.87 ### 2.87 ### ### ### 0.0
2004-Feb-12 Thu ### ### 2.82 2.85 ### ### ###
2004-Feb-11 Wed ### ### 3 3 5.4 5.4 0.2
2004-Feb-10 Tue ### ### ### ### 69,720 0 ### ### 0.0
2004-Feb-09 Mon ### 3.2 ### ### 45,581 72,929 ### ### 0.0
2004-Feb-06 Fri 2.78 3 2.78 ### ### ### 0.0
2004-Feb-05 Thu 2.75 2.78 2.75 2.78 ### ### 0.2
2004-Feb-04 Wed 2.75 2.78 2.75 2.75 22,280 ### 73.1 73.1 ###
2004-Feb-03 Tue 2.77 2.78 2.75 2.75 38,178 ### ### ### ###
2004-Feb-02 Mon 2.77 2.77 2.77 2.77 73.1 73.1 0.2
2004-Jan-30 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2004-Jan-29 Thu 2.8 2.8 2.78 2.8 71.9 71.9 0.2
2004-Jan-28 Wed 2.8 2.8 2.8 2.8 74.8 74.8 0.2
2004-Jan-27 Tue 2.8 2.8 2.77 2.8 23,784 ### 78.7 78.7 0.2
2004-Jan-23 Fri 2.79 2.8 2.79 2.79 23,144 64,687 64.1 64.1 ###
2004-Jan-22 Thu 2.77 2.79 2.77 2.78 ### ### 0.2
2004-Jan-21 Wed 2.76 2.76 2.76 2.76 70.2 70.2 0.2
2004-Jan-20 Tue 2.75 2.75 2.75 2.75 67.6 67.6 ###
2004-Jan-19 Mon 2.78 2.78 2.75 2.75 ### ### ###
2004-Jan-16 Fri 2.77 2.77 2.75 2.75 29.4 29.4 ###
2004-Jan-15 Thu 2.78 2.78 2.75 2.75 36,880 101,973 ### ### ###
2004-Jan-13 Tue 2.75 2.76 2.74 2.76 ### ### 0.2
2004-Jan-12 Mon 2.77 2.78 2.76 2.76 14,982 ### 30.2 30.2 0.2
2004-Jan-09 Fri 2.75 2.77 2.75 2.76 ### ### 0.2
2004-Jan-08 Thu 2.75 2.75 2.75 2.75 ### ### ###
2004-Jan-07 Wed 2.75 2.76 2.75 2.75 ### ### ###
2004-Jan-06 Tue 2.76 2.76 2.75 2.75 ### ### ###
2004-Jan-05 Mon 2.78 2.79 2.78 2.78 17,388 48,425 75.4 75.4 0.2
2003-Dec-31 Wed 2.75 2.78 2.75 2.78 ### ### 0.2
2003-Dec-30 Tue 2.8 2.8 2.75 2.75 12.1 12.1 ###
2003-Dec-29 Mon 2.79 2.8 2.78 2.8 70.1 70.1 0.2
2003-Dec-24 Wed 2.8 2.8 2.79 2.8 ### ### 0.2
2003-Dec-23 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
2003-Dec-22 Mon 2.72 2.8 2.7 2.8 146,185 ### 90.0 90.0 0.2
2003-Dec-19 Fri 2.7 2.73 2.7 2.73 ### ### ###
2003-Dec-18 Thu ### 2.7 ### 2.7 7,640 ### ### ### 0.2
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue 2.72 2.72 ### ### 23.7 23.7 0.0
2003-Dec-15 Mon 2.72 2.72 2.71 2.72 ### ### 0.2
2003-Dec-12 Fri ### 2.7 ### 2.7 26,185 35,349 73.2 73.2 0.2
2003-Dec-11 Thu ### ### ### ### 85.2 85.2 0.0
2003-Dec-10 Wed 2.58 ### 2.58 ### 80.6 80.6 0.0
2003-Dec-09 Tue 2.55 ### 2.55 2.59 86.4 86.4 0.2
2003-Dec-08 Mon 2.5 2.5 2.5 2.5 48,420 121,050 ### ### 0.2
2003-Dec-05 Fri 2.48 ### 2.48 2.5 104,041 ### 77.0 77.0 0.2
2003-Dec-04 Thu 2.47 2.47 2.47 2.47 828 2,045 71.5 71.5 ###
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### 0 0.0
2003-Nov-18 Tue 4.45 4.45 ### ### 13,289 ### ### ### 0.0
2003-Nov-17 Mon 4.48 4.48 4.48 4.48 80.8 80.8 ###
2003-Nov-14 Fri 4.51 4.51 4.45 4.45 ### ### 0.3
2003-Nov-13 Thu 4.45 4.5 4.45 4.5 79.1 79.1 ###
2003-Nov-12 Wed ### 4.74 4.5 4.5 ### ### ###
2003-Nov-11 Tue ### ### ### ### 31.3 31.3 0.0
2003-Nov-10 Mon ### 4.8 ### 4.8 12,850 30,840 91.4 91.4 0.3
2003-Nov-07 Fri ### ### ### ### 1,923 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 78.5 78.5 0.0
2003-Nov-05 Wed ### 4.7 ### ### 9,057 21,283 41.7 41.7 0.0
2003-Nov-04 Tue ### ### ### ### 285 0 25.5 25.5 0.0
2003-Nov-03 Mon 4.75 4.75 ### ### 19.6 19.6 0.0
2003-Oct-31 Fri ### ### ### ### 9,280 0 71.2 71.2 0.0
2003-Oct-30 Thu ### ### 4.58 ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 4,940 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 4.75 4.75 ### ### 12,750 30,281 18.8 18.8 0.0
2003-Oct-23 Thu 4.71 4.71 ### ### ### ### 0.0
2003-Oct-22 Wed 4.56 4.71 4.56 4.71 4,078 ### ### ### ###
2003-Oct-21 Tue 4.55 ### 4.55 4.56 25,052 ### 69.4 69.4 0.3
2003-Oct-20 Mon 4.49 4.5 4.48 4.5 17,846 80,128 70.9 70.9 ###
2003-Oct-17 Fri 4.48 4.49 4.48 4.48 ### ### ###
2003-Oct-16 Thu 4.49 4.5 4.48 4.5 ### ### ###
2003-Oct-15 Wed 4.5 4.5 4.5 4.5 0 ###
2003-Oct-14 Tue 4.48 4.5 4.48 4.5 ### ### ###
2003-Oct-13 Mon 4.46 4.48 4.46 4.48 69.0 69.0 ###
2003-Oct-10 Fri ### 4.45 ### 4.45 ### ### 0.3
2003-Oct-09 Thu ### ### ### ### 1,950 0 70.9 70.9 0.0
2003-Oct-08 Wed ### ### ### ### 1,520 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 24.7 24.7 0.0
2003-Oct-03 Fri ### ### ### ### 66.3 66.3 0.0
2003-Oct-02 Thu ### ### ### ### 6,970 0 ### ### 0.0
2003-Oct-01 Wed 4.4 4.4 ### ### 21,950 ### 33.0 33.0 0.0
2003-Sep-30 Tue 4.45 4.45 4.4 4.4 ### ### 0.3
2003-Sep-29 Mon 4.4 4.45 4.4 4.4 70.9 70.9 0.3
2003-Sep-26 Fri 4.45 4.45 4.44 4.44 6,274 27,887 ### ### 0.3
2003-Sep-25 Thu 4.45 4.46 4.43 4.45 ### ### 0.3
2003-Sep-24 Wed 4.44 4.45 4.44 4.45 65.4 65.4 0.3
2003-Sep-23 Tue 4.44 4.44 4.44 4.44 0 0.3
2003-Sep-22 Mon 4.44 4.45 4.43 4.44 ### ### 0.3
2003-Sep-19 Fri 4.44 4.44 4.44 4.44 64.3 64.3 0.3
2003-Sep-18 Thu ### 4.45 ### 4.45 80.7 80.7 0.3
2003-Sep-17 Wed ### ### ### ### 13,278 0 ### ### 0.0
2003-Sep-16 Tue ### 4.4 ### ### 12,129 26,683 ### ### 0.0
2003-Sep-15 Mon ### 4.4 ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu 4.29 ### 4.27 ### 81.1 81.1 0.0
2003-Sep-10 Wed 4.26 ### 4.25 ### 16,882 35,874 75.5 75.5 0.0
2003-Sep-09 Tue 4.42 4.42 4.25 4.25 17,528 75,983 ### ### ###
2003-Sep-08 Mon 4.4 4.42 ### 4.42 ### ### 0.3
2003-Sep-05 Fri 4.44 4.45 4.4 4.4 26.6 26.6 0.3
2003-Sep-04 Thu ### 4.44 ### 4.44 17,743 39,389 72.6 72.6 0.3
2003-Sep-03 Wed 4.4 4.4 ### ### 22,325 ### 24.3 24.3 0.0
2003-Sep-02 Tue ### 4.45 ### ### 27,145 ### ### ### 0.0
2003-Sep-01 Mon ### ### 4.25 ### 14,055 ### ### ### 0.0
2003-Aug-29 Fri ### 4.45 ### ### 40,125 89,278 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### 4.25 ### ### 41,082 ### 82.8 82.8 0.0
2003-Aug-26 Tue 3.85 3.85 3.72 3.72 11,026 ### 11.0 11.0 0.3
2003-Aug-25 Mon ### ### ### 3.86 21,478 0 91.8 91.8 0.3
2003-Aug-22 Fri ### ### ### ### 12,472 0 80.5 80.5 0.0
2003-Aug-21 Thu ### ### 3.58 ### ### ### 0.0
2003-Aug-20 Wed 3.55 ### 3.55 ### 81.8 81.8 0.0
2003-Aug-19 Tue ### ### 3.55 3.55 25.1 25.1 ###
2003-Aug-18 Mon 3.56 ### 3.56 ### 25,246 ### 75.1 75.1 0.0
2003-Aug-15 Fri 3.5 3.5 3.5 3.5 69.2 69.2 0.3
2003-Aug-14 Thu 3.46 3.46 3.45 3.45 ### ### ###
2003-Aug-13 Wed 3.55 3.55 3.45 3.45 10.7 10.7 ###
2003-Aug-12 Tue 3.5 3.5 3.5 3.5 72.1 72.1 0.3
2003-Aug-11 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Aug-08 Fri 3.48 3.48 3.45 3.45 21.9 21.9 ###
2003-Aug-07 Thu 3.5 3.5 3.45 3.45 20.6 20.6 ###
2003-Aug-06 Wed 3.53 3.53 3.42 3.42 3,940 ### 8.4 8.4 0.2
2003-Aug-05 Tue 3.56 3.56 3.55 3.55 ### ### ###
2003-Aug-04 Mon 3.46 ### 3.46 ### 91.4 91.4 0.0
2003-Aug-01 Fri 3.42 3.45 3.42 3.45 2,620 ### 72.4 72.4 ###
2003-Jul-31 Thu 3.4 3.42 3.4 3.42 68.1 68.1 0.2
2003-Jul-30 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2003-Jul-29 Tue ### 3.4 ### 3.4 7,925 13,472 82.5 82.5 0.2
2003-Jul-28 Mon ### 3.4 ### 3.4 19,145 32,546 79.4 79.4 0.2
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu 3.27 ### 3.27 ### 76.5 76.5 0.0
2003-Jul-23 Wed 3.22 3.29 3.22 3.29 9,550 31,085 86.0 86.0 ###
2003-Jul-22 Tue 3.22 3.25 3.22 3.25 3,750 ### 82.7 82.7 0.2
2003-Jul-21 Mon 3.21 3.25 3.2 3.25 81.3 81.3 0.2
2003-Jul-18 Fri 3.25 3.25 ### ### ### ### 0.0
2003-Jul-17 Thu 3.25 3.25 3.25 3.25 2,450 ### 73.6 73.6 0.2
2003-Jul-16 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Jul-15 Tue 3.27 3.27 3.25 3.25 24.5 24.5 0.2
2003-Jul-14 Mon 3.2 3.29 3.2 3.29 5,074 ### ### ### ###
2003-Jul-11 Fri ### 3.2 ### 3.2 6,557 ### ### ### 0.2
2003-Jul-10 Thu ### ### ### ### 7,350 0 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 22.2 22.2 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 77.8 77.8 0.0
2003-Jun-24 Tue ### ### ### ### 9,920 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 1,080 0 28.2 28.2 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 12,840 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 17.1 17.1 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 30.6 30.6 0.0
2003-Jun-10 Tue ### ### ### ### 76.8 76.8 0.0
2003-Jun-06 Fri ### ### ### ### 1,340 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 21.0 21.0 0.0
2003-May-27 Tue ### ### ### ### 5,725 0 19.5 19.5 0.0
2003-May-26 Mon ### ### ### ### 6,250 0 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 11,248 0 16.9 16.9 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 3,088 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 7,640 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 78.2 78.2 0.0
2003-May-15 Thu ### ### ### ### 10,850 0 ### ### 0.0
2003-May-14 Wed ### 3.24 ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 3,850 0 ### ### 0.0
2003-May-12 Mon 3 3 3 3 0 0.2
2003-May-09 Fri 3 3 3 3 0 0.2
2003-May-08 Thu 3 3 3 3 0 0.2
2003-May-07 Wed 3 3 3 3 70.6 70.6 0.2
2003-May-06 Tue 3 3 ### ### 29.9 29.9 0.0
2003-May-05 Mon 3 3 3 3 0 0.2
2003-May-02 Fri 3 3 3 3 ### ### 0.2
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 2,375 0 88.7 88.7 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 2.86 ### 30.2 30.2 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 10,350 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 11,150 0 19.3 19.3 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 74.6 74.6 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 6,321 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 74.1 74.1 0.0
2003-Apr-02 Wed ### ### 2.88 2.88 31.5 31.5 0.2
2003-Apr-01 Tue 2.86 2.86 2.86 2.86 ### ### 0.2
2003-Mar-31 Mon 2.88 2.88 2.87 2.88 17,320 ### 73.1 73.1 0.2
2003-Mar-28 Fri 2.86 2.86 2.86 2.86 70.9 70.9 0.2
2003-Mar-27 Thu 2.87 2.87 2.86 2.86 ### ### 0.2
2003-Mar-26 Wed 2.89 ### 2.89 ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon 2.86 ### 2.86 ### 3,182 4,550 ### ### 0.0
2003-Mar-21 Fri 2.85 2.85 2.85 2.85 67.7 67.7 ###
2003-Mar-20 Thu 2.85 2.85 2.85 2.85 ### ### ###
2003-Mar-19 Wed 2.84 2.85 2.84 2.84 4,250 ### 69.3 69.3 0.2
2003-Mar-18 Tue 2.85 2.85 2.85 2.85 62.8 62.8 ###
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri 2.83 ### 2.83 ### ### ### 0.0
2003-Mar-13 Thu 2.82 2.82 2.82 2.82 0 ###
2003-Mar-12 Wed 2.82 2.82 2.82 2.82 ### ### ###
2003-Mar-11 Tue 2.8 2.8 2.8 2.8 1,220 ### 82.4 82.4 0.2
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri 2.8 ### 2.8 ### 5,080 ### 96.4 96.4 0.0
2003-Mar-06 Thu 2.88 2.88 2.86 2.86 30.1 30.1 0.2
2003-Mar-05 Wed 3 3 2.85 2.85 5.1 5.1 ###
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri 3 ### 3 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 9,041 0 ### ### 0.0
2003-Feb-25 Tue ### ### 3 ### 8,822 ### 38.8 38.8 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 0 0.0
2003-Feb-14 Fri ### ### ### ### 8,358 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 39.8 39.8 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 7,450 0 86.3 86.3 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 3,577 0 91.2 91.2 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 340 0 ### ### 0.0
2003-Feb-03 Mon 3.2 3.2 ### ### 8,078 12,924 ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 24.8 24.8 0.0
2003-Jan-30 Thu 3.48 3.48 3.45 3.45 16,270 56,375 ### ### ###
2003-Jan-29 Wed ### 3.5 ### 3.5 94.9 94.9 0.3
2003-Jan-28 Tue ### ### 3.29 ### 90.4 90.4 0.0
2003-Jan-24 Fri 3.25 ### 3.25 ### 14,850 ### 84.5 84.5 0.0
2003-Jan-23 Thu 3.25 3.25 3.22 3.22 ### ### 0.2
2003-Jan-22 Wed ### 3.25 ### 3.2 11,021 ### ### ### 0.2
2003-Jan-21 Tue ### ### ### ### 8,625 0 ### ### 0.0
2003-Jan-20 Mon 3 ### 3 ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 10,081 0 26.4 26.4 0.0
2003-Jan-15 Wed ### ### ### ### 36,448 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 5,250 0 81.9 81.9 0.0
2003-Jan-13 Mon 2.89 2.89 2.88 2.89 13,688 39,489 ### ### ###
2003-Jan-10 Fri 2.88 2.89 2.88 2.88 ### ### 0.2
2003-Jan-09 Thu 2.86 2.87 2.86 2.87 8,425 ### 71.5 71.5 ###
2003-Jan-08 Wed 2.86 2.86 2.8 2.86 73.1 73.1 0.2
2003-Jan-07 Tue 2.86 2.86 2.82 2.86 7,945 ### ### ### 0.2
2003-Jan-06 Mon 2.85 2.86 2.85 2.85 ### ### ###
2003-Jan-03 Fri 2.85 2.86 2.82 2.86 11,350 ### 69.9 69.9 0.2
2003-Jan-02 Thu 2.85 2.85 2.81 2.81 13.4 13.4 ###
2002-Dec-31 Tue 2.85 2.85 2.85 2.85 0 ###
2002-Dec-30 Mon 2.85 2.85 2.85 2.85 0 ###
2002-Dec-27 Fri 2.85 2.85 2.85 2.85 70.7 70.7 ###
2002-Dec-24 Tue 2.8 2.8 2.8 2.8 0 0.2
2002-Dec-23 Mon 2.8 2.8 2.8 2.8 71.0 71.0 0.2
2002-Dec-20 Fri 2.81 2.81 2.8 2.8 ### ### 0.2
2002-Dec-19 Thu 2.81 2.81 2.81 2.81 67.3 67.3 ###
2002-Dec-18 Wed 2.8 2.8 2.76 2.8 75.2 75.2 0.2
2002-Dec-17 Tue 2.78 2.8 2.78 2.8 77.8 77.8 0.2
2002-Dec-16 Mon 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Dec-13 Fri 2.76 2.78 2.76 2.78 ### ### 0.2
2002-Dec-12 Thu 2.76 2.76 2.76 2.76 72.4 72.4 0.2
2002-Dec-11 Wed 2.76 2.76 2.75 2.75 ### ### ###
2002-Dec-10 Tue 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Dec-09 Mon 2.78 2.78 2.78 2.78 73.6 73.6 0.2
2002-Dec-06 Fri 2.78 2.78 2.78 2.78 72.8 72.8 0.2
2002-Dec-05 Thu 2.76 2.76 2.75 2.75 ### ### ###
2002-Dec-04 Wed 2.78 2.78 2.75 2.75 28.0 28.0 ###
2002-Dec-03 Tue 2.8 2.8 2.77 2.79 ### ### ###
2002-Dec-02 Mon 2.76 2.78 2.76 2.76 ### ### 0.2
2002-Nov-29 Fri 2.76 2.76 2.76 2.76 67.0 67.0 0.2
2002-Nov-28 Thu 2.75 2.75 2.75 2.75 0 ###
2002-Nov-27 Wed 2.8 2.8 2.75 2.75 17.4 17.4 ###
2002-Nov-26 Tue 2.85 2.85 2.78 2.78 ### ### 0.2
2002-Nov-25 Mon 2.8 2.85 2.8 2.85 15,278 ### ### ### ###
2002-Nov-22 Fri 2.8 2.82 2.78 2.78 26.4 26.4 0.2
2002-Nov-21 Thu 2.75 2.8 2.75 2.8 83.9 83.9 0.2
2002-Nov-20 Wed ### 2.75 ### 2.75 ### ### ###
2002-Nov-19 Tue ### ### ### ### 185 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 79.6 79.6 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-07 Thu ### 2.75 ### 2.75 10,350 ### ### ### ###
2002-Nov-06 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-05 Tue 2.75 2.79 2.7 2.7 13.7 13.7 0.2
2002-Nov-04 Mon 2.71 2.78 2.71 2.78 6,176 16,953 89.3 89.3 0.2
2002-Nov-01 Fri 2.7 2.75 2.7 2.75 85.4 85.4 ###
2002-Oct-31 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Oct-30 Wed 2.52 ### 2.52 ### 9,128 ### ### ### 0.0
2002-Oct-29 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Oct-28 Mon 2.58 2.58 2.58 2.58 3,378 ### 73.4 73.4 0.2
2002-Oct-25 Fri ### ### ### ### 15.2 15.2 0.0
2002-Oct-24 Thu ### ### ### ### 88.8 88.8 0.0
2002-Oct-23 Wed 2.59 ### 2.59 ### 9,750 12,626 ### ### 0.0
2002-Oct-22 Tue 2.45 2.45 2.45 2.45 0 0.2
2002-Oct-21 Mon 2.5 2.5 2.45 2.45 19.1 19.1 0.2
2002-Oct-18 Fri 2.45 2.5 2.45 2.5 2,543 ### 86.7 86.7 0.2
2002-Oct-17 Thu 2.45 2.45 2.43 2.43 9,550 ### 26.1 26.1 ###
2002-Oct-16 Wed 2.5 2.5 2.5 2.5 1,978 4,945 73.1 73.1 0.2
2002-Oct-15 Tue 2.45 2.45 2.45 2.45 576 ### ### ### 0.2
2002-Oct-14 Mon 2.4 2.4 2.4 2.4 74.4 74.4 ###
2002-Oct-11 Fri 2.45 2.45 2.45 2.45 0 0.2
2002-Oct-10 Thu 2.4 2.45 2.4 2.45 ### ### 0.2
2002-Oct-09 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Oct-08 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Oct-07 Mon 2.4 2.4 2.4 2.4 ### ### ###
2002-Oct-04 Fri 2.45 2.55 ### ### 3,646 4,648 ### ### 0.0
2002-Oct-03 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Oct-02 Wed 2.42 2.55 2.42 2.55 97.0 97.0 0.2
2002-Oct-01 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Sep-30 Mon 2.5 2.5 2.5 2.5 68.1 68.1 0.2
2002-Sep-27 Fri 2.51 2.51 2.5 2.5 25.0 25.0 0.2
2002-Sep-26 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Sep-25 Wed 2.58 2.58 2.55 2.55 12,756 ### 31.0 31.0 0.2
2002-Sep-24 Tue 2.56 2.56 2.56 2.56 0 0.2
2002-Sep-23 Mon 2.56 2.56 2.56 2.56 0 0.2
2002-Sep-20 Fri 2.58 2.58 2.56 2.56 4,043 ### 26.3 26.3 0.2
2002-Sep-19 Thu ### ### ### ### 8,171 0 79.1 79.1 0.0
2002-Sep-18 Wed 2.58 ### 2.58 2.59 7,350 9,481 ### ### 0.2
2002-Sep-17 Tue 2.56 2.58 2.56 2.58 ### ### 0.2
2002-Sep-16 Mon ### ### 2.56 2.56 15,525 19,872 19.9 19.9 0.2
2002-Sep-13 Fri ### ### ### ### 16.2 16.2 0.0
2002-Sep-12 Thu ### ### ### ### 5,286 0 78.6 78.6 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-06 Fri 2.71 2.71 2.7 2.7 7,157 19,359 34.1 34.1 0.2
2002-Sep-05 Thu 2.74 2.74 2.7 2.7 19.3 19.3 0.2
2002-Sep-04 Wed 2.71 2.75 2.7 2.74 ### ### 0.2
2002-Sep-03 Tue 2.7 2.75 2.7 2.75 85.0 85.0 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 2.7 2.7 ### ### 7,786 ### 16.3 16.3 0.0
2002-Aug-29 Thu ### 2.75 ### 2.7 44,350 60,981 ### ### 0.2
2002-Aug-28 Wed 2.8 2.8 2.55 ### 23,355 62,474 4.9 4.9 0.0
2002-Aug-27 Tue 2.7 2.8 2.7 2.8 92.2 92.2 0.2
2002-Aug-26 Mon ### 2.7 ### 2.7 ### ### 0.2
2002-Aug-23 Fri 2.51 2.51 2.51 2.51 12,250 30,747 72.1 72.1 ###
2002-Aug-22 Thu 2.42 2.46 2.42 2.46 82.4 82.4 0.2
2002-Aug-21 Wed 2.41 2.41 2.41 2.41 955 ### 73.6 73.6 0.2
2002-Aug-20 Tue 2.45 2.45 2.4 2.4 5,455 13,228 ### ### ###
2002-Aug-19 Mon 2.4 2.45 2.4 2.45 9,080 ### 86.4 86.4 0.2
2002-Aug-16 Fri ### 2.45 ### 2.45 87.6 87.6 0.2
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue 2.48 2.48 2.45 2.45 20.1 20.1 0.2
2002-Aug-12 Mon 2.48 2.48 2.48 2.48 74.2 74.2 0.2
2002-Aug-09 Fri 2.46 2.5 2.46 2.5 83.6 83.6 0.2
2002-Aug-08 Thu 2.48 2.48 2.48 2.48 0 0.2
2002-Aug-07 Wed 2.48 2.48 2.48 2.48 71.9 71.9 0.2
2002-Aug-06 Tue 2.45 2.45 2.45 2.45 1,780 ### ### ### 0.2
2002-Aug-05 Mon ### 2.41 ### 2.41 ### ### 0.2
2002-Aug-02 Fri 2.41 2.41 2.4 2.4 12,450 29,942 ### ### ###
2002-Aug-01 Thu 2.45 2.45 2.41 2.41 2,250 ### 17.2 17.2 0.2
2002-Jul-31 Wed 2.45 2.45 2.45 2.45 1,850 ### ### ### 0.2
2002-Jul-30 Tue 2.45 2.47 2.45 2.47 75.3 75.3 ###
2002-Jul-29 Mon 2.5 2.5 2.4 2.45 17.0 17.0 0.2
2002-Jul-26 Fri 2.55 2.55 2.51 2.51 1,770 4,478 28.9 28.9 ###
2002-Jul-25 Thu ### ### 2.55 2.55 7,170 9,141 ### ### 0.2
2002-Jul-24 Wed 2.55 2.59 2.55 2.59 89.6 89.6 0.2
2002-Jul-23 Tue 2.51 2.51 2.51 2.51 68.1 68.1 ###
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2002-Jul-18 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Jul-17 Wed ### 2.7 ### 2.7 4,150 ### ### ### 0.2
2002-Jul-16 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Jul-15 Mon 2.75 2.75 2.7 2.7 16.7 16.7 0.2
2002-Jul-12 Fri 2.75 2.75 2.74 2.75 73.0 73.0 ###
2002-Jul-11 Thu ### 2.75 ### 2.75 93.6 93.6 ###
2002-Jul-10 Wed ### ### 2.58 ### 26.3 26.3 0.0
2002-Jul-09 Tue ### ### ### ### 74.9 74.9 0.0
2002-Jul-08 Mon ### ### 2.56 2.56 19.4 19.4 0.2
2002-Jul-05 Fri 2.44 2.51 2.44 2.51 10,084 24,957 87.2 87.2 ###
2002-Jul-04 Thu 2.4 2.4 2.4 2.4 72.6 72.6 ###
2002-Jul-03 Wed ### ### ### ### 420 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### 2.27 ### 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### 26.8 26.8 0.0
2002-Jun-28 Fri ### 2.4 2.25 2.26 20,448 47,541 ### ### ###
2002-Jun-27 Thu 2.25 ### 2.25 ### ### ### 0.0
2002-Jun-26 Wed ### 2.25 ### 2.25 34,327 ### ### ### ###
2002-Jun-25 Tue ### 2.2 ### 2.2 18,780 20,658 82.6 82.6 0.2
2002-Jun-24 Mon 2.29 ### 2.25 2.25 ### ### ###
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 13.4 13.4 0.0
2002-Jun-19 Wed 2.4 2.4 ### ### 26.4 26.4 0.0
2002-Jun-18 Tue ### 2.44 ### 2.44 ### ### 0.2
2002-Jun-17 Mon 2.42 2.42 ### ### 27,276 ### 9.0 9.0 0.0
2002-Jun-14 Fri 2.44 2.44 2.42 2.42 ### ### 0.2
2002-Jun-13 Thu 2.47 2.48 2.44 2.44 10,320 25,387 24.3 24.3 0.2
2002-Jun-12 Wed 2.5 2.5 2.43 2.47 20,720 51,074 27.1 27.1 ###
2002-Jun-11 Tue 2.54 2.54 2.5 2.5 31,388 ### 27.4 27.4 0.2
2002-Jun-07 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Jun-06 Thu 2.53 2.53 2.52 2.53 ### ### ###
2002-Jun-05 Wed 2.5 2.53 2.5 2.52 77.8 77.8 ###
2002-Jun-04 Tue 2.55 2.55 2.5 2.5 20.8 20.8 0.2
2002-Jun-03 Mon 2.55 2.55 2.55 2.55 73.1 73.1 0.2
2002-May-31 Fri 2.57 2.57 2.55 2.55 25.4 25.4 0.2
2002-May-30 Thu 2.57 2.59 2.57 2.59 ### ### 0.2
2002-May-29 Wed 2.57 2.57 2.57 2.57 ### ### ###
2002-May-28 Tue 2.56 2.57 2.55 2.55 ### ### 0.2
2002-May-27 Mon ### ### 2.55 2.55 ### ### 0.2
2002-May-24 Fri 2.7 2.7 ### ### ### ### 0.0
2002-May-23 Thu ### 2.7 ### 2.7 ### ### 0.2
2002-May-22 Wed ### ### ### ### 77.0 77.0 0.0
2002-May-21 Tue ### ### ### ### 7,020 0 ### ### 0.0
2002-May-20 Mon 2.7 2.7 ### 2.7 ### ### 0.2
2002-May-17 Fri 2.7 2.7 2.7 2.7 13,857 ### ### ### 0.2
2002-May-16 Thu 2.7 2.75 ### ### 6,283 ### ### ### 0.0
2002-May-15 Wed 2.75 2.75 2.75 2.75 70.0 70.0 ###
2002-May-14 Tue 2.75 2.75 2.7 2.7 16.8 16.8 0.2
2002-May-13 Mon 2.8 2.8 2.79 2.79 37.9 37.9 ###
2002-May-10 Fri ### 2.85 ### 2.75 96.4 96.4 ###
2002-May-09 Thu ### ### ### ### 43,855 0 ### ### 0.0
2002-May-08 Wed 2.74 2.74 ### ### 29,048 ### ### ### 0.0
2002-May-07 Tue ### ### 2.77 2.77 21,782 ### ### ### 0.2
2002-May-06 Mon 2.87 ### 2.87 ### 9,954 14,283 80.9 80.9 0.0
2002-May-03 Fri ### ### 2.87 2.87 26.0 26.0 ###
2002-May-02 Thu ### ### 2.85 ### 21,573 30,741 ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 2.85 ### 2.85 ### 86.8 86.8 0.0
2002-Apr-29 Mon 2.72 2.85 2.72 2.84 39,841 110,957 94.5 94.5 0.2
2002-Apr-26 Fri 2.7 2.7 ### ### 77,426 104,525 ### ### 0.0
2002-Apr-24 Wed ### ### 2.72 2.72 111,653 151,848 ### ### 0.2
2002-Apr-23 Tue ### ### 2.83 ### 272,970 386,252 ### ### 0.0
2002-Apr-22 Mon 2.7 ### ### 2.84 785,651 0 ### ### 0.2
2002-Apr-19 Fri 3.4 3.4 ### ### ### ### 0.0
2002-Apr-18 Thu 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-17 Wed 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-16 Tue 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-15 Mon ### ### 3.57 3.57 15.7 15.7 0.3
2002-Apr-12 Fri 3.56 3.56 3.56 3.56 0 0.3
2002-Apr-11 Thu 3.46 3.56 3.46 3.56 21,449 75,285 ### ### 0.3
2002-Apr-10 Wed 3.45 3.45 3.45 3.45 49,245 ### ### ### ###
2002-Apr-09 Tue 3.47 3.47 3.4 3.45 21,155 ### ### ### ###
2002-Apr-08 Mon 3.5 3.5 3.46 3.47 18,945 65,928 31.3 31.3 0.2
2002-Apr-05 Fri 3.52 3.52 3.47 3.5 28.0 28.0 0.3
2002-Apr-04 Thu 3.58 ### 3.5 3.5 5,749 ### ### ### 0.3
2002-Apr-03 Wed 3.7 3.7 3.59 ### ### ### 0.0
2002-Apr-02 Tue 3.86 3.86 3.75 3.75 2,428 ### ### ### 0.3
2002-Mar-28 Thu ### ### 3.86 3.86 23.1 23.1 0.3
2002-Mar-27 Wed ### ### ### ### 79.2 79.2 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 29.9 29.9 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 23.4 23.4 0.0
2002-Mar-20 Wed ### ### ### ### 10,146 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 7,840 0 71.9 71.9 0.0
2002-Mar-18 Mon ### 4 ### 4 ### ### 0.3
2002-Mar-15 Fri ### ### ### ### ### ### 0.0
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 4 4 ### ### ### ### 0.0
2002-Mar-08 Fri ### 4 ### 4 ### ### 0.3
2002-Mar-07 Thu 3.77 3.85 3.77 3.85 82.5 82.5 0.3
2002-Mar-06 Wed 3.75 3.8 3.75 3.75 69.8 69.8 0.3
2002-Mar-05 Tue 3.85 3.85 3.75 3.8 9,950 ### ### ### ###
2002-Mar-04 Mon 4 4 ### ### ### ### 0.0
2002-Mar-01 Fri 4 4 ### ### 21.5 21.5 0.0
2002-Feb-28 Thu ### 4 ### 4 11,550 ### ### ### 0.3
2002-Feb-27 Wed 3.86 4 3.85 ### 88.9 88.9 0.0
2002-Feb-26 Tue ### ### 3.85 3.85 36,221 69,725 ### ### 0.3
2002-Feb-25 Mon ### ### ### ### 23,420 0 33.8 33.8 0.0
2002-Feb-22 Fri 4 4 ### ### 8,545 ### ### ### 0.0
2002-Feb-21 Thu ### ### 4 ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue 4.49 4.5 4 4 1.0 1.0 0.3
2002-Feb-18 Mon 4.5 ### ### 4.5 71,246 0 ### ### ###
2002-Feb-15 Fri ### 4.25 ### 4.25 37,150 78,943 91.7 91.7 ###
2002-Feb-14 Thu 4 ### 4 ### 6,070 12,140 ### ### 0.0
2002-Feb-13 Wed 3.72 3.85 3.72 3.85 ### ### 0.3
2002-Feb-12 Tue ### 3.72 ### 3.7 73.8 73.8 0.3
2002-Feb-11 Mon ### ### ### ### 14,670 0 67.6 67.6 0.0
2002-Feb-08 Fri ### ### ### ### 23,556 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 72.6 72.6 0.0
2002-Feb-06 Wed ### ### ### ### 68.9 68.9 0.0
2002-Feb-05 Tue 3.59 ### 3.59 ### 70.7 70.7 0.0
2002-Feb-04 Mon ### ### 3.53 3.59 25,725 ### ### ### ###
2002-Feb-01 Fri ### ### ### ### 69,477 0 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### 20.4 20.4 0.0
2002-Jan-30 Wed ### 3.7 ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 75.7 75.7 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 3.7 3.7 ### ### ### ### 0.0
2002-Jan-24 Thu 3.59 3.72 3.59 3.72 ### ### 0.3
2002-Jan-23 Wed 3.59 3.59 3.59 3.59 ### ### ###
2002-Jan-22 Tue 3.52 3.56 3.5 3.5 ### ### 0.3
2002-Jan-21 Mon ### ### 3.54 ### 5,955 10,540 67.9 67.9 0.0
2002-Jan-18 Fri 3.55 ### 3.55 ### 81.4 81.4 0.0
2002-Jan-17 Thu 3.45 3.55 3.42 3.55 18,471 64,371 87.7 87.7 ###
2002-Jan-16 Wed 3.56 3.56 3.46 3.5 12,320 43,243 19.2 19.2 0.3
2002-Jan-15 Tue ### ### 3.5 3.59 16,050 28,087 31.4 31.4 ###
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 3.72 3.72 ### ### 28,071 ### 18.2 18.2 0.0
2002-Jan-09 Wed ### 3.75 ### 3.72 81.6 81.6 0.3
2002-Jan-08 Tue ### 3.8 ### ### 79.3 79.3 0.0
2002-Jan-07 Mon 3.5 ### 3.5 3.5 ### ### 0.3
2002-Jan-04 Fri ### 3.45 ### 3.4 14,378 ### ### ### 0.2
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed 3.26 ### 3.26 ### ### ### 0.0
2001-Dec-31 Mon ### ### 3.2 3.25 ### ### 0.2
2001-Dec-28 Fri 3.45 3.45 ### ### 13,872 23,929 ### ### 0.0
2001-Dec-27 Thu 3.42 3.46 3.41 3.43 22,550 77,459 ### ### 0.2
2001-Dec-24 Mon ### 3.41 ### 3.4 ### ### 0.2
2001-Dec-21 Fri 3.248 ### 3.248 ### ### ### 0.0
2001-Dec-20 Thu ### 3.2 ### 3.2 91.9 91.9 0.2
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 80.4 80.4 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 3,343 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 43,184 0 ### ### 0.0
2001-Dec-12 Wed ### ### 2.85 2.85 16.6 16.6 ###
2001-Dec-11 Tue ### ### ### ### 17,785 0 23.3 23.3 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### 2.985 ### 2.985 74.1 74.1 ###
2001-Dec-06 Thu ### 3 ### ### 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 9,150 0 ### ### 0.0
2001-Dec-04 Tue 2.88 ### 2.85 2.85 29.7 29.7 ###
2001-Dec-03 Mon ### ### 2.88 2.88 20,425 ### 13.9 13.9 0.2
2001-Nov-30 Fri 3 ### 3 3 33,622 ### ### ### 0.2
2001-Nov-29 Thu ### 3 ### 3 ### ### 0.2
2001-Nov-28 Wed 2.82 2.85 2.82 2.85 45,351 128,570 75.1 75.1 ###
2001-Nov-27 Tue 2.82 2.85 2.8 2.83 57,770 ### ### ### 0.2
2001-Nov-26 Mon 2.7 2.82 2.7 2.82 ### ### ###
2001-Nov-23 Fri 2.83 2.83 2.7 ### 82,872 229,141 ### ### 0.0
2001-Nov-22 Thu ### 2.83 ### 2.83 101,322 143,370 94.3 94.3 0.2
2001-Nov-21 Wed ### 2.87 ### ### 38,073 ### ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 6,888 0 64.4 64.4 0.0
2001-Nov-16 Fri 2.27 2.27 2.25 2.25 ### ### ###
2001-Nov-15 Thu 2.21 2.21 2.21 2.21 ### ### 0.2
2001-Nov-14 Wed 2.2 2.2 2.2 2.2 67.1 67.1 0.2
2001-Nov-13 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Nov-12 Mon ### ### ### ### 5,682 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 20,348 0 72.3 72.3 0.0
2001-Nov-08 Thu ### ### ### ### 67.4 67.4 0.0
2001-Nov-07 Wed ### ### ### ### 16,650 0 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 8.4 8.4 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 19,350 0 ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 21,825 0 29.9 29.9 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 2,875 0 ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 20,625 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### 5,278 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon 2 ### 2 ### ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 86.8 86.8 0.0
2001-Oct-18 Thu ### ### ### ### 2,570 0 77.2 77.2 0.0
2001-Oct-17 Wed 1.85 1.85 1.85 1.85 67.0 67.0 0.1
2001-Oct-16 Tue 1.87 1.87 1.85 1.85 ### ### 0.1
2001-Oct-15 Mon ### ### 1.87 1.87 ### ### ###
2001-Oct-12 Fri 2 2 ### ### 9,940 9,940 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 18.5 18.5 0.0
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue 2 2 2 2 ### ### 0.1
2001-Oct-08 Mon 2 2 2 2 6,676 13,352 ### ### 0.1
2001-Oct-05 Fri ### ### 2 2 11,844 11,844 ### ### 0.1
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed 2 ### 2 ### 92.1 92.1 0.0
2001-Oct-02 Tue 2 2 2 2 62.2 62.2 0.1
2001-Oct-01 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-28 Fri 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-27 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Sep-26 Wed 1.87 ### 1.85 1.85 8,750 ### ### ### 0.1
2001-Sep-25 Tue 1.82 1.85 1.82 1.85 ### ### 0.1
2001-Sep-24 Mon 1.83 1.83 1.82 1.82 36.5 36.5 ###
2001-Sep-21 Fri ### 1.82 ### 1.82 71.2 71.2 ###
2001-Sep-20 Thu 1.88 ### 1.88 ### 2,720 2,556 83.1 83.1 0.0
2001-Sep-19 Wed 1.85 1.85 1.85 1.85 63.8 63.8 0.1
2001-Sep-18 Tue 1.756 1.756 1.756 1.756 ### ### 0.1
2001-Sep-17 Mon 1.8 1.8 1.8 1.8 88.5 88.5 0.1
2001-Sep-14 Fri 2 2 2 2 0 0.1
2001-Sep-13 Thu 2 2 2 2 0 0.1
2001-Sep-12 Wed 2 2 2 2 0 0.1
2001-Sep-11 Tue ### ### 2 2 15.6 15.6 0.1
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 23.9 23.9 0.0
2001-Sep-06 Thu ### ### ### ### 0 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon 2.25 2.25 ### ### 16,882 ### 4.9 4.9 0.0
2001-Aug-24 Fri 2.25 2.25 2.23 2.25 10,743 ### ### ### ###
2001-Aug-23 Thu 2.23 2.23 2.23 2.23 ### ### ###
2001-Aug-22 Wed ### 2.2 ### 2.2 40,974 45,071 ### ### 0.2
2001-Aug-21 Tue ### ### 2.2 2.2 2,220 2,442 ### ### 0.2
2001-Aug-20 Mon ### 2.2 ### 2.2 85.2 85.2 0.2
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 15.7 15.7 0.0
2001-Aug-15 Wed 2.2 2.2 ### ### 21,282 ### 20.4 20.4 0.0
2001-Aug-14 Tue 2.2 2.2 2.2 2.2 74.7 74.7 0.2
2001-Aug-13 Mon ### ### ### ### 10,750 0 26.1 26.1 0.0
2001-Aug-10 Fri ### 2.2 ### 2.2 4,750 5,225 ### ### 0.2
2001-Aug-09 Thu ### 2.21 ### ### 23.9 23.9 0.0
2001-Aug-08 Wed 2.22 2.22 ### ### 20.0 20.0 0.0
2001-Aug-07 Tue 2.23 2.25 2.22 2.22 ### ### 0.2
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 20,822 0 20.6 20.6 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### 6,049 0 11.8 11.8 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 77.6 77.6 0.0
2001-Jul-19 Thu ### ### ### ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### 26.9 26.9 0.0
2001-Jul-17 Tue 2.2 2.2 ### 2.2 74.5 74.5 0.2
2001-Jul-16 Mon 2.21 2.22 2.2 2.2 ### ### 0.2
2001-Jul-13 Fri 2.2 2.23 2.2 2.23 ### ### ###
2001-Jul-12 Thu 2.2 2.23 2.2 2.23 78.4 78.4 ###
2001-Jul-11 Wed 2.2 2.2 2.2 2.2 0 0.2
2001-Jul-10 Tue 2.2 2.2 2.2 2.2 68.0 68.0 0.2
2001-Jul-09 Mon 2.2 2.2 2.2 2.2 73.2 73.2 0.2
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu 2.2 2.2 ### ### 12.4 12.4 0.0
2001-Jul-04 Wed 2.25 2.25 2.23 2.23 3,070 6,876 29.8 29.8 ###
2001-Jul-03 Tue ### 2.2 ### 2.2 ### ### 0.2
2001-Jul-02 Mon 2.2 2.2 ### ### 9,682 10,650 15.1 15.1 0.0
2001-Jun-29 Fri 2.25 2.25 ### ### 13,774 ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 2.25 ### 2.25 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 5,424 0 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 18,148 0 83.2 83.2 0.0
2001-Jun-22 Fri ### ### ### ### 67.7 67.7 0.0
2001-Jun-21 Thu ### ### ### ### 10,248 0 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### ### ### 0.0
2001-Jun-19 Tue 2 ### 2 ### 88.0 88.0 0.0
2001-Jun-18 Mon 2 ### 2 ### 90.2 90.2 0.0
2001-Jun-15 Fri ### ### ### ### 11,625 0 ### ### 0.0
2001-Jun-14 Thu 1.86 2 1.86 2 26,044 ### 95.3 95.3 0.1
2001-Jun-13 Wed 1.84 1.86 1.84 1.86 25,625 ### ### ### 0.1
2001-Jun-12 Tue 1.85 1.85 1.81 1.81 ### ### ###
2001-Jun-11 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-08 Fri 1.8 1.87 1.8 1.85 38,540 70,720 ### ### 0.1
2001-Jun-07 Thu 1.75 1.8 1.75 1.8 87.6 87.6 0.1
2001-Jun-06 Wed 1.75 1.76 1.75 1.75 ### ### 0.1
2001-Jun-05 Tue 1.7 1.82 1.7 1.8 96.1 96.1 0.1
2001-Jun-04 Mon 1.75 1.75 1.75 1.75 0 0.1
2001-Jun-01 Fri 1.83 1.83 1.75 1.75 ### ### 0.1
2001-May-31 Thu 1.83 1.83 1.8 1.83 74.1 74.1 ###
2001-May-30 Wed ### 1.8 ### 1.8 13,625 ### ### ### 0.1
2001-May-29 Tue 1.57 ### 1.57 ### 19,880 ### ### ### 0.0
2001-May-28 Mon 1.56 1.57 1.56 1.57 78.1 78.1 0.1
2001-May-25 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
2001-May-24 Thu 1.55 1.57 1.55 1.57 81.1 81.1 0.1
2001-May-23 Wed 1.55 1.55 1.55 1.55 ### ### ###
2001-May-22 Tue 1.55 1.55 1.55 1.55 ### ### ###
2001-May-21 Mon 1.55 1.55 1.54 1.54 30.8 30.8 ###
2001-May-18 Fri 1.55 1.55 1.55 1.55 30,322 ### ### ### ###
2001-May-17 Thu 1.55 1.58 1.55 1.58 82.5 82.5 0.1
2001-May-16 Wed 1.57 1.57 1.57 1.57 2,524 ### ### ### 0.1
2001-May-15 Tue 1.57 1.57 1.57 1.57 0 0.1
2001-May-14 Mon 1.58 1.58 1.55 1.57 ### ### 0.1
2001-May-11 Fri 1.51 1.51 1.5 1.5 ### ### 0.1
2001-May-10 Thu 1.5 1.5 1.5 1.5 68.7 68.7 0.1
2001-May-09 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-May-08 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2001-May-07 Mon 1.5 1.5 1.5 1.5 21,780 32,670 73.3 73.3 0.1
2001-May-04 Fri 1.53 1.55 1.5 1.5 18,220 27,785 ### ### 0.1
2001-May-03 Thu 1.5 1.5 1.5 1.5 70.7 70.7 0.1
2001-May-02 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-May-01 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-30 Mon 1.53 1.53 1.5 1.5 ### ### 0.1
2001-Apr-27 Fri 1.5 1.53 1.5 1.53 18,080 ### 84.8 84.8 ###
2001-Apr-26 Thu 1.52 1.52 1.52 1.52 70.3 70.3 0.1
2001-Apr-25 Wed 1.53 1.53 1.53 1.53 0 ###
2001-Apr-24 Tue 1.55 1.55 1.53 1.53 25.3 25.3 ###
2001-Apr-23 Mon 1.55 1.55 1.55 1.55 76.4 76.4 ###
2001-Apr-20 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-19 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-18 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
2001-Apr-17 Tue 1.59 1.59 1.59 1.59 0 ###
2001-Apr-16 Mon 1.59 1.59 1.59 1.59 0 ###
2001-Apr-13 Fri 1.59 1.59 1.59 1.59 0 ###
2001-Apr-12 Thu 1.58 1.59 1.58 1.59 70.6 70.6 ###
2001-Apr-11 Wed ### ### ### ### 12,343 0 ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed 1.55 ### 1.48 1.48 12,050 ### 9.7 9.7 0.1
2001-Apr-03 Tue 1.53 1.53 1.53 1.53 0 ###
2001-Apr-02 Mon 1.5 1.53 1.5 1.53 ### ### ###
2001-Mar-29 Thu 1.48 1.52 1.48 1.5 2,850 4,275 ### ### 0.1
2001-Mar-28 Wed 1.45 1.45 1.45 1.45 72.4 72.4 ###
2001-Mar-27 Tue 1.48 1.48 1.45 1.45 2,451 ### 20.0 20.0 ###
2001-Mar-26 Mon 1.53 1.53 1.5 1.5 6,850 10,377 ### ### 0.1
2001-Mar-21 Wed ### ### 1.55 1.55 ### ### ###
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-16 Fri 1.56 1.56 1.55 1.55 28.1 28.1 ###
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### 1.56 1.56 6,755 ### 18.0 18.0 ###
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### 1.54 1.54 ### ### ###
2001-Mar-01 Thu ### ### ### ### ### ### 0.0
2001-Feb-28 Wed ### 1.72 ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### 12,125 0 85.6 85.6 0.0
2001-Feb-26 Mon ### ### ### ### 22.6 22.6 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu 1.643 ### ### ### 73.0 73.0 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 24.2 24.2 0.0
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 76.0 76.0 0.0
2001-Feb-13 Tue 1.56 1.56 1.56 1.56 ### ### ###
2001-Feb-12 Mon 1.55 ### 1.55 ### 92.7 92.7 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 1.55 1.55 1.52 1.52 11,350 17,422 ### ### 0.1
2001-Feb-06 Tue 1.55 1.55 1.55 1.55 71.5 71.5 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu 1.56 ### 1.56 ### ### ### 0.0
2001-Jan-31 Wed 1.55 1.58 1.55 1.56 ### ### ###
2001-Jan-30 Tue 1.55 1.55 1.54 1.54 ### ### ###
2001-Jan-29 Mon 1.54 1.54 1.54 1.54 72.4 72.4 ###
2001-Jan-25 Thu 1.52 1.54 1.52 1.52 10,750 16,447 68.7 68.7 0.1
2001-Jan-24 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jan-23 Tue 1.5 1.5 1.48 1.48 4,940 ### ### ### 0.1
2001-Jan-22 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2001-Jan-17 Wed 1.45 1.5 1.45 1.5 7,150 10,546 88.1 88.1 0.1
2001-Jan-16 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jan-12 Fri 1.46 1.46 1.4 1.4 8.3 8.3 ###
2001-Jan-09 Tue 1.43 1.43 1.43 1.43 74.4 74.4 0.1
2001-Jan-05 Fri 1.45 1.45 1.45 1.45 ### ### ###
2001-Jan-04 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2001-Jan-02 Tue 1.4 1.4 1.4 1.4 ### ### ###
2000-Dec-28 Thu 1.4 1.4 1.4 1.4 73.0 73.0 ###
2000-Dec-19 Tue 1.4 1.4 1.4 1.4 74.0 74.0 ###
2000-Dec-18 Mon 1.45 1.46 1.45 1.46 78.2 78.2 0.1
2000-Dec-13 Wed 1.4 1.46 1.4 1.46 10,350 ### ### ### 0.1
2000-Dec-12 Tue 1.41 1.41 1.4 1.4 ### ### ###
2000-Dec-08 Fri 1.46 1.46 1.46 1.46 1,350 1,971 ### ### 0.1
2000-Dec-07 Thu 1.46 1.46 1.46 1.46 68.4 68.4 0.1
2000-Dec-06 Wed 1.46 1.46 1.46 1.46 ### ### 0.1
2000-Dec-04 Mon 1.49 1.49 1.46 1.46 19.6 19.6 0.1
2000-Nov-29 Wed 1.5 1.5 1.47 1.47 19.2 19.2 ###
2000-Nov-24 Fri 1.45 1.45 1.42 1.42 16,577 23,787 ### ### ###
2000-Nov-23 Thu 1.48 1.48 1.45 1.45 12,850 18,825 22.5 22.5 ###
2000-Nov-22 Wed 1.48 1.5 1.48 1.5 ### ### 0.1
2000-Nov-21 Tue 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-20 Mon 1.45 1.45 1.45 1.45 730,873 ### 75.4 75.4 ###
2000-Nov-16 Thu 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-15 Wed 1.47 1.47 1.47 1.47 69.2 69.2 ###
2000-Nov-13 Mon 1.58 1.58 1.5 1.5 13,673 21,056 ### ### 0.1
2000-Nov-07 Tue 1.55 1.55 1.55 1.55 63.3 63.3 ###
2000-Nov-06 Mon 1.49 1.55 1.45 1.55 ### ### ###
2000-Nov-02 Thu 1.45 1.45 1.45 1.45 1,250 ### 67.0 67.0 ###
2000-Oct-31 Tue 1.45 1.45 1.45 1.45 22,557 ### ### ### ###
2000-Oct-30 Mon 1.52 1.52 1.48 1.48 33,443 ### 16.6 16.6 0.1
2000-Oct-26 Thu 1.5 1.5 1.5 1.5 10,057 15,085 ### ### 0.1
2000-Oct-25 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2000-Oct-24 Tue 1.48 1.5 1.48 1.5 ### ### 0.1
2000-Oct-23 Mon 1.5 1.5 1.5 1.5 73.7 73.7 0.1
2000-Oct-20 Fri 1.5 1.5 1.5 1.5 64.4 64.4 0.1
2000-Oct-16 Mon 1.51 1.51 1.5 1.5 24.9 24.9 0.1
2000-Oct-13 Fri 1.5 1.5 1.5 1.5 68.6 68.6 0.1
2000-Oct-12 Thu 1.51 1.51 1.5 1.5 35.1 35.1 0.1
2000-Oct-09 Mon 1.55 1.55 1.55 1.55 5,070 7,858 ### ### ###
2000-Oct-04 Wed 1.5 1.55 1.5 1.55 ### ### ###
2000-Oct-03 Tue 1.52 1.52 1.5 1.5 7,070 10,675 ### ### 0.1
2000-Sep-28 Thu 1.59 ### 1.59 ### ### ### 0.0
2000-Sep-27 Wed 1.58 1.59 1.58 1.59 74.6 74.6 ###
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon 1.58 ### 1.58 ### 76.7 76.7 0.0
2000-Sep-22 Fri 1.59 1.59 1.59 1.59 83.9 83.9 ###
2000-Sep-21 Thu ### ### ### ### 7,550 0 76.3 76.3 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 11,750 0 ### ### 0.0
2000-Sep-14 Thu ### ### 1.59 1.59 ### ### ###
2000-Sep-13 Wed ### ### ### ### 12,475 0 81.8 81.8 0.0
2000-Sep-12 Tue ### ### ### ### 30.2 30.2 0.0
2000-Sep-11 Mon 1.7 1.7 1.7 1.7 ### ### ###
2000-Sep-08 Fri 1.71 1.71 1.7 1.7 7,670 13,077 31.1 31.1 ###
2000-Sep-07 Thu 1.72 1.74 1.7 1.7 11,520 ### 32.3 32.3 ###
2000-Sep-05 Tue 1.73 1.75 1.72 1.75 16,580 ### ### ### 0.1
2000-Sep-04 Mon 1.73 1.73 1.73 1.73 320 553 ### ### ###
2000-Sep-01 Fri ### 1.73 ### 1.73 88.1 88.1 ###
2000-Aug-31 Thu ### 1.7 ### 1.7 ### ### ###
2000-Aug-30 Wed ### ### ### ### 24,083 0 15.3 15.3 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### 1.7 ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 91.0 91.0 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-22 Tue 1.55 1.55 1.55 1.55 82,359 127,656 68.8 68.8 ###
2000-Aug-21 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2000-Aug-18 Fri 1.5 1.5 1.5 1.5 70.2 70.2 0.1
2000-Aug-15 Tue 1.5 1.5 1.5 1.5 5,023 ### 73.2 73.2 0.1
2000-Aug-14 Mon 1.5 1.55 1.5 1.55 91.6 91.6 ###
2000-Aug-11 Fri 1.52 1.52 1.48 1.5 31,549 47,323 ### ### 0.1
2000-Aug-10 Thu 1.55 1.55 1.52 1.52 17.8 17.8 0.1
2000-Aug-09 Wed 1.4 1.55 1.4 1.55 ### ### ###
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### 1.4 ### 1.4 30,250 21,175 ### ### ###
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 20,150 0 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri ### ### 1.28 ### 112,687 ### ### ### 0.0
2000-Jul-26 Wed ### ### 1.27 ### 71.1 71.1 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 32.4 32.4 0.0
2000-Jul-21 Fri ### ### ### ### 27,750 0 28.2 28.2 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### 53,284 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 32,675 0 70.5 70.5 0.0
2000-Jul-17 Mon 1.321 1.321 ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 5,326 0 ### ### 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 13.3 13.3 0.0
2000-Jul-04 Tue 1.25 1.25 1.24 1.24 ### ### 0.1
2000-Jul-03 Mon 1.25 1.25 1.22 1.22 ### ### 0.1
2000-Jun-30 Fri 1.25 1.25 1.2 1.22 19.7 19.7 0.1
2000-Jun-29 Thu ### ### ### ### 52.9 52.9 0.0
2000-Jun-28 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2000-Jun-27 Tue 1.255 1.255 1.2 1.2 38,550 47,320 ### ### 0.1
2000-Jun-26 Mon 1.2 1.25 1.2 1.25 ### ### ###
2000-Jun-23 Fri 1.2 1.25 ### 1.2 65,188 40,742 ### ### 0.1
2000-Jun-22 Thu 1.23 1.23 1.22 1.23 66.8 66.8 0.1
2000-Jun-21 Wed 1.26 1.26 1.25 1.25 33.5 33.5 ###
2000-Jun-20 Tue ### ### 1.26 1.26 ### ### ###
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 6,725 0 33.5 33.5 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-May-31 Wed 1.26 1.26 1.25 1.25 35.2 35.2 ###
2000-May-30 Tue ### ### ### ### 3,821 0 ### ### 0.0
2000-May-25 Thu 1.25 ### 1.25 ### 93.8 93.8 0.0
2000-May-24 Wed 1.25 1.25 1.25 1.25 72.6 72.6 ###
2000-May-23 Tue 1.25 1.25 1.25 1.25 68.7 68.7 ###
2000-May-19 Fri 1.25 1.25 1.25 1.25 47,675 ### ### ### ###
2000-May-18 Thu 1.25 1.25 1.25 1.25 72.9 72.9 ###
2000-May-17 Wed 1.26 1.26 1.25 1.25 35.0 35.0 ###
2000-May-16 Tue 1.26 1.26 1.25 1.25 33.4 33.4 ###
2000-May-15 Mon ### ### 1.26 1.26 19.9 19.9 ###
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 36.8 36.8 0.0
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 1.28 1.28 1.28 1.28 59.1 59.1 ###
2000-May-03 Wed ### ### 1.25 1.25 14.2 14.2 ###
2000-May-02 Tue 1.28 1.28 1.28 1.28 ### ### ###
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 27.8 27.8 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 244 0 ### ### 0.0
2000-Apr-19 Wed ### ### 1.26 1.26 8,888 ### ### ### ###
2000-Apr-18 Tue 1.26 ### 1.26 ### 83.3 83.3 0.0
2000-Apr-17 Mon 1.25 1.26 1.25 1.26 ### ### ###
2000-Apr-13 Thu 1.26 ### 1.26 ### 3,843 2,421 ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### 77.2 77.2 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-06 Thu 1.29 ### 1.28 1.28 ### ### ###
2000-Apr-05 Wed 1.28 1.28 1.28 1.28 77.6 77.6 ###
2000-Apr-04 Tue 1.28 1.28 1.24 1.24 31.4 31.4 0.1
2000-Mar-31 Fri ### 1.4 ### ### 90.0 90.0 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 3,825 0 ### ### 0.0
2000-Mar-22 Wed 1.43 1.43 1.4 1.4 ### ### ###
2000-Mar-21 Tue 1.43 1.43 1.43 1.43 71.7 71.7 0.1
2000-Mar-20 Mon 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Mar-17 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Mar-15 Wed ### ### ### ### 625 0 69.2 69.2 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-10 Fri ### ### ### ### 299,221 0 ### ### 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 36.8 36.8 0.0
2000-Mar-02 Thu ### ### ### ### 25.4 25.4 0.0
2000-Feb-29 Tue 1.384 1.384 ### ### 106,850 73,940 ### ### 0.0
2000-Feb-28 Mon 1.41 1.41 ### ### 36.6 36.6 0.0
2000-Feb-25 Fri 1.42 1.42 1.41 1.41 37.9 37.9 ###
2000-Feb-24 Thu 1.45 1.45 1.42 1.42 25.4 25.4 ###
2000-Feb-23 Wed ### 1.48 ### 1.42 77.9 77.9 ###
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri ### ### ### ### 69.3 69.3 0.0
2000-Feb-17 Thu ### ### ### ### 5,150 0 83.5 83.5 0.0
2000-Feb-16 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### 1.29 1.29 ### ### 0.1
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 19.6 19.6 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 67.0 67.0 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### 88.4 88.4 0.0
2000-Feb-01 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-31 Mon ### ### ### ### 30.5 30.5 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### 11.0 11.0 0.0
2000-Jan-21 Fri ### ### ### ### 85.8 85.8 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 83.7 83.7 0.0
2000-Jan-17 Mon ### ### ### ### 20.3 20.3 0.0
2000-Jan-14 Fri ### ### ### ### 76.5 76.5 0.0
2000-Jan-13 Thu ### ### 1.29 1.29 35.9 35.9 0.1
2000-Jan-12 Wed 1.29 1.29 1.29 1.29 68.7 68.7 0.1
2000-Jan-11 Tue 1.27 1.27 1.27 1.27 ### ### ###
2000-Jan-07 Fri 1.27 1.27 1.27 1.27 ### ### ###
2000-Jan-06 Thu ### ### 1.26 1.26 67,428 42,479 12.6 12.6 ###
2000-Jan-05 Wed 1.27 ### 1.27 ### ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-21 Tue ### ### 1.2 1.2 101,250 60,750 ### ### 0.1
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-17 Fri ### ### ### ### 11.5 11.5 0.0
1999-Dec-16 Thu 1.25 1.26 1.25 1.26 45,047 ### 76.2 76.2 ###
1999-Dec-15 Wed ### ### 1.25 1.25 42,653 26,658 ### ### ###
1999-Dec-14 Tue ### ### ### ### ### ### 0.0
1999-Dec-13 Mon ### ### ### ### 20.5 20.5 0.0
1999-Dec-10 Fri 1.4 1.4 1.4 1.4 70.4 70.4 ###
1999-Dec-09 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
1999-Dec-08 Wed 1.4 1.43 1.4 1.43 83.7 83.7 0.1
1999-Dec-07 Tue 1.4 1.4 1.4 1.4 3,173 4,442 ### ### ###
1999-Dec-06 Mon 1.4 1.45 1.4 1.4 2,857 4,071 78.6 78.6 ###
1999-Dec-03 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Dec-02 Thu 1.5 1.5 1.48 1.48 30,659 45,681 22.6 22.6 0.1
1999-Dec-01 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
1999-Nov-30 Tue 1.5 1.5 1.47 1.5 ### ### 0.1
1999-Nov-29 Mon 1.46 1.5 1.46 1.5 ### ### 0.1
1999-Nov-26 Fri 1.46 1.46 1.46 1.46 66.2 66.2 0.1
1999-Nov-25 Thu 1.48 1.48 1.47 1.47 32.2 32.2 ###
1999-Nov-24 Wed 1.48 1.48 1.48 1.48 18,750 27,750 ### ### 0.1
1999-Nov-23 Tue ### 1.5 ### 1.48 ### ### 0.1
1999-Nov-18 Thu 1.25 1.25 1.25 1.25 9,250 ### 66.3 66.3 ###
1999-Nov-17 Wed 1.26 1.26 1.25 1.25 25.1 25.1 ###
1999-Nov-16 Tue ### ### ### ### 21.8 21.8 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 15,227 0 ### ### 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri ### 1.4 ### ### 62,724 ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 12,650 0 69.6 69.6 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### 98,220 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 20,741 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Sep-27 Mon 1.4 1.4 1.4 1.4 14,678 20,549 68.9 68.9 ###
1999-Sep-24 Fri ### ### ### ### 1 0 ### ### 0.0
1999-Sep-23 Thu 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-22 Wed ### ### ### ### 6 0 ### ### 0.0
1999-Sep-21 Tue 1.4 1.4 1.4 1.4 20,650 ### ### ### ###
1999-Sep-20 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-17 Fri 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-16 Thu 1.4 1.4 ### ### ### ### 0.0
1999-Sep-15 Wed 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-14 Tue 1.4 1.4 1.4 1.4 69.6 69.6 ###
1999-Sep-13 Mon 1.4 1.4 1.4 1.4 74.1 74.1 ###
1999-Sep-10 Fri ### 1.4 ### 1.4 ### ### ###
1999-Sep-09 Thu ### ### ### ### 74.1 74.1 0.0
1999-Sep-08 Wed ### ### 1.26 1.26 ### ### ###
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 67.8 67.8 0.0
1999-Aug-03 Tue ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-07 Wed ### ### ### ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-01 Thu 1.25 1.25 1.25 1.25 67.4 67.4 ###
1999-Jun-29 Tue 1.25 1.25 1.2 1.25 ### ### ###
1999-Jun-28 Mon 1.25 1.25 1.25 1.25 ### ### ###
1999-Jun-25 Fri 1.26 1.26 1.25 1.25 26.5 26.5 ###
1999-Jun-24 Thu 1.4 1.4 ### ### 6,740 ### 8.4 8.4 0.0
1999-Jun-23 Wed ### ### ### ### 40,040 0 72.5 72.5 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-15 Tue 1.4 1.4 ### ### 12.7 12.7 0.0
1999-Jun-10 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
1999-Jun-09 Wed 1.41 1.41 1.4 1.4 24.3 24.3 ###
1999-Jun-08 Tue 1.44 1.44 1.41 1.41 ### ### ###
1999-Jun-04 Fri ### 1.4 ### 1.4 13,040 9,128 ### ### ###
1999-Jun-03 Thu 1.4 1.4 ### 1.4 ### ### ###
1999-Jun-01 Tue 1.4 1.4 1.4 1.4 1,950 ### ### ### ###
1999-May-31 Mon 1.44 1.44 1.44 1.44 74.2 74.2 0.1
1999-May-27 Thu 1.42 1.42 1.4 1.4 ### ### ###
1999-May-26 Wed 1.42 1.42 1.42 1.42 2,740 ### ### ### ###
1999-May-24 Mon 1.43 1.45 1.42 1.45 85.6 85.6 ###
1999-May-20 Thu 1.42 1.42 1.42 1.42 ### ### ###
1999-May-17 Mon 1.41 1.41 1.41 1.41 1,225 1,727 ### ### ###
1999-May-14 Fri 1.41 1.41 1.41 1.41 375 528 67.0 67.0 ###
1999-May-13 Thu 1.45 1.45 1.45 1.45 67.3 67.3 ###
1999-May-12 Wed 1.45 1.45 1.45 1.45 67.3 67.3 ###
1999-May-05 Wed 1.41 1.41 1.41 1.41 76.2 76.2 ###
1999-May-04 Tue 1.42 1.45 1.42 1.45 85.3 85.3 ###
1999-Apr-29 Thu 1.45 1.45 1.45 1.45 71.7 71.7 ###
1999-Apr-28 Wed 1.4 1.4 1.4 1.4 7,880 ### 81.3 81.3 ###
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-16 Fri ### ### ### ### 2,470 0 ### ### 0.0
1999-Apr-15 Thu 1.52 1.52 1.2 1.2 ### ### 0.1
1999-Apr-14 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
1999-Apr-13 Tue 1.52 1.52 1.52 1.52 69.6 69.6 0.1
1999-Apr-12 Mon 1.52 1.52 1.52 1.52 76.5 76.5 0.1
1999-Apr-09 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
1999-Apr-06 Tue 1.52 1.52 1.52 1.52 71.6 71.6 0.1
1999-Apr-01 Thu 1.52 1.52 1.52 1.52 71.9 71.9 0.1
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 84.4 84.4 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### 7,250 0 ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 6,350 0 ### ### 0.0
1999-Mar-10 Wed ### ### ### ### 13.9 13.9 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### 1.7 ### ### 87.3 87.3 0.0
1999-Mar-03 Wed ### ### ### ### 1,350 0 ### ### 0.0
1999-Mar-02 Tue ### 1.7 ### 1.7 2,659 ### 88.1 88.1 ###
1999-Mar-01 Mon 1.7 1.7 ### ### 11.0 11.0 0.0
1999-Feb-26 Fri ### ### ### ### 13,722 0 81.4 81.4 0.0
1999-Feb-25 Thu 1.54 ### 1.54 ### ### ### 0.0
1999-Feb-24 Wed 1.49 1.53 1.49 1.53 87.2 87.2 ###
1999-Feb-23 Tue ### 1.45 ### 1.45 7,178 ### ### ### ###
1999-Feb-22 Mon ### ### ### ### 10,487 0 75.8 75.8 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 1,540 0 72.3 72.3 0.0
1999-Feb-15 Mon ### ### ### ### 7,148 0 11.9 11.9 0.0
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-11 Thu ### ### ### ### 70.5 70.5 0.0
1999-Feb-10 Wed 1.25 1.25 1.21 1.21 284,459 349,884 13.3 13.3 ###
1999-Feb-09 Tue 1.27 1.27 1.25 1.25 21.1 21.1 ###
1999-Feb-08 Mon 1.24 1.25 1.22 1.25 ### ### ###
1999-Feb-05 Fri ### ### 1.24 1.24 5.9 5.9 0.1
1999-Feb-04 Thu ### ### ### ### 740 0 ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 10,273 0 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-21 Thu 1.4 1.4 1.4 1.4 ### ### ###
1999-Jan-20 Wed 1.4 1.4 1.4 1.4 70.5 70.5 ###
1999-Jan-19 Tue 1.4 1.4 ### ### ### ### 0.0
1999-Jan-18 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-Jan-14 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
1999-Jan-12 Tue ### 1.4 ### 1.4 ### ### ###
1999-Jan-11 Mon ### 1.4 ### 1.4 ### ### ###
1999-Jan-08 Fri 1.45 1.45 1.4 1.4 8.6 8.6 ###
1999-Jan-07 Thu 1.442 1.442 1.4 1.44 26.7 26.7 0.1
1999-Jan-06 Wed 1.4 1.4 1.4 1.4 69.2 69.2 ###
1999-Jan-05 Tue ### ### ### ### 20.7 20.7 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-17 Thu 1.47 1.47 1.47 1.47 69.4 69.4 ###
1998-Dec-16 Wed 1.49 1.49 1.49 1.49 73.4 73.4 ###
1998-Dec-15 Tue 1.45 1.45 1.43 1.43 ### ### 0.1
1998-Dec-14 Mon 1.45 1.45 1.43 1.43 33.0 33.0 0.1
1998-Dec-11 Fri 1.45 1.45 1.45 1.45 ### ### ###
1998-Dec-09 Wed 1.45 1.45 1.45 1.45 78.8 78.8 ###
1998-Dec-08 Tue 1.49 1.49 1.48 1.49 74.3 74.3 ###
1998-Dec-07 Mon 1.49 1.49 1.49 1.49 74.6 74.6 ###

     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 2024-11-01 10:39:37 thru 2024-11-01 10:39:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000