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

Currently Sun 24-May-19 06:45:29 PM AEST

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

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

(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for LEI    Limits Next Section


Company Details for (LEI) LEIGHTON HOLDINGS LIMITED

Listing Code LEI
Listing Name LEIGHTON HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name LEIGHTON HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LEI5


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for LEI .. Thursday 23rd April 2015

LEI 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 3.8 177 0.0
MAX ### 12,311,572 ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (LEI) LEIGHTON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.34
2015-Apr-23 Thu 20.42 20.84 20.42 20.71 499,689 10,308,584 84.1 84.1 ###
2015-Apr-22 Wed 20.2 20.42 ### ### 79.0 79.0 0.0
2015-Apr-21 Tue 20.26 ### 20.22 20.28 ### ### 1.4
2015-Apr-20 Mon 20.5 20.53 ### ### 456,650 ### ### ### 0.0
2015-Apr-17 Fri ### 20.8 20.47 20.75 ### ### 1.5
2015-Apr-16 Thu 20.4 20.77 20.4 ### 81.8 81.8 0.0
2015-Apr-15 Wed ### ### ### 20.22 601,377 0 ### ### 1.4
2015-Apr-14 Tue 20.87 ### 20.28 20.47 519,546 ### 15.7 15.7 1.5
2015-Apr-13 Mon 21.48 21.49 ### ### 252,622 2,714,423 ### ### 0.0
2015-Apr-10 Fri ### 21.44 ### 21.43 493,140 ### 77.8 77.8 ###
2015-Apr-09 Thu ### ### 20.85 ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 413,249 0 76.4 76.4 0.0
2015-Apr-07 Tue ### 21.46 ### ### 500,378 5,369,055 ### ### 0.0
2015-Apr-02 Thu ### ### 20.73 20.84 380,652 3,945,457 24.0 24.0 1.5
2015-Apr-01 Wed 21.28 ### ### ### 20.3 20.3 0.0
2015-Mar-31 Tue ### ### ### ### 499,552 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 284,346 0 76.9 76.9 0.0
2015-Mar-27 Fri 21.29 21.52 21.23 21.4 418,524 8,945,950 68.0 68.0 1.5
2015-Mar-26 Thu ### ### 21 21.23 81.6 81.6 ###
2015-Mar-25 Wed 21.71 21.8 ### 21.55 ### ### ###
2015-Mar-24 Tue ### ### 21.54 21.8 410,870 ### 76.5 76.5 1.6
2015-Mar-23 Mon 21.43 21.78 21.43 21.74 201,081 4,344,355 ### ### 1.6
2015-Mar-20 Fri ### 21.86 21.45 21.72 73.8 73.8 ###
2015-Mar-19 Thu ### 21.73 ### 21.55 830,347 9,021,720 ### ### ###
2015-Mar-18 Wed 20.85 ### ### 20.87 71.3 71.3 ###
2015-Mar-17 Tue ### 21.23 20.8 ### ### ### 0.0
2015-Mar-16 Mon ### 21.24 ### ### ### ### 0.0
2015-Mar-13 Fri 21.54 ### 21.5 22 495,251 5,323,948 85.0 85.0 ###
2015-Mar-12 Thu 21.27 ### ### 21.51 347,474 0 ### ### ###
2015-Mar-11 Wed 21.51 ### ### 21.27 724,946 0 ### ### ###
2015-Mar-10 Tue 21.74 ### 21.51 21.79 77.2 77.2 ###
2015-Mar-09 Mon 21.8 21.84 21.51 ### 280,355 ### 34.4 34.4 0.0
2015-Mar-06 Fri ### ### 21.83 ### ### ### 0.0
2015-Mar-05 Thu 21.81 ### 21.74 ### 380,926 ### ### ### 0.0
2015-Mar-04 Wed ### ### 21.82 21.84 662,322 ### ### ### 1.6
2015-Mar-03 Tue ### 22.22 ### ### 376,979 ### ### ### 0.0
2015-Mar-02 Mon ### ### 21.82 ### ### ### 0.0
2015-Feb-27 Fri 21.86 ### 21.82 ### 885,388 9,659,583 ### ### 0.0
2015-Feb-26 Thu 21.81 21.83 ### 21.81 69.8 69.8 1.6
2015-Feb-25 Wed 21.78 21.89 ### 21.89 73.3 73.3 ###
2015-Feb-24 Tue 21.85 ### 21.57 21.76 31.1 31.1 1.6
2015-Feb-23 Mon 21.74 21.82 21.53 21.76 284,071 ### ### ### 1.6
2015-Feb-20 Fri 21.59 21.74 21.47 21.5 ### ### 1.5
2015-Feb-19 Thu 21.42 21.46 ### ### 32.3 32.3 0.0
2015-Feb-18 Wed ### 21.46 20.77 ### 647,640 ### 75.6 75.6 0.0
2015-Feb-17 Tue 20.4 ### ### ### 921,170 0 ### ### 0.0
2015-Feb-16 Mon 20.51 20.86 20.41 ### ### ### 0.0
2015-Feb-13 Fri 21.2 ### ### ### 566,622 0 13.6 13.6 0.0
2015-Feb-12 Thu ### ### 20.52 20.55 983,189 ### 4.6 4.6 1.5
2015-Feb-11 Wed 21.75 22.4 21.46 ### 663,272 14,545,554 33.7 33.7 0.0
2015-Feb-10 Tue 21.23 21.72 21.2 21.45 345,474 7,413,872 81.0 81.0 1.5
2015-Feb-09 Mon 21.2 21.29 ### 21.21 ### ### ###
2015-Feb-06 Fri 21.49 21.49 ### ### 346,758 ### 16.3 16.3 0.0
2015-Feb-05 Thu 21.5 21.56 ### 21.2 ### ### 1.5
2015-Feb-04 Wed ### 21.73 ### 21.4 ### ### 1.5
2015-Feb-03 Tue ### 21.26 ### 21.21 354,257 3,765,751 ### ### ###
2015-Feb-02 Mon ### 20.79 20.52 ### ### ### 0.0
2015-Jan-30 Fri 20.77 20.86 20.53 ### ### ### 0.0
2015-Jan-29 Thu ### 20.83 20.55 20.72 ### ### 1.5
2015-Jan-28 Wed 20.85 21.29 20.75 20.8 308,383 ### 27.7 27.7 1.5
2015-Jan-27 Tue 21.59 ### ### ### ### ### 0.0
2015-Jan-23 Fri 20.82 21.27 20.77 ### ### ### 0.0
2015-Jan-22 Thu ### ### 20.55 ### 506,423 ### 21.2 21.2 0.0
2015-Jan-21 Wed 20.75 ### ### ### 256,049 0 73.2 73.2 0.0
2015-Jan-20 Tue 20.51 20.77 20.51 ### 80.5 80.5 0.0
2015-Jan-19 Mon 20.8 ### 20.56 ### 364,149 3,743,451 ### ### 0.0
2015-Jan-16 Fri 20.5 20.89 20.22 ### 319,928 6,576,120 28.5 28.5 0.0
2015-Jan-15 Thu ### ### 20.5 20.78 23.2 23.2 1.5
2015-Jan-14 Wed ### 21.41 20.87 ### 19.5 19.5 0.0
2015-Jan-13 Tue 21.21 21.53 ### 21.24 72.3 72.3 1.5
2015-Jan-12 Mon ### 21.77 ### 21.42 83.4 83.4 1.5
2015-Jan-09 Fri ### ### 21.26 21.49 19.1 19.1 ###
2015-Jan-08 Thu 21.78 21.78 ### 21.53 470,274 5,121,283 ### ### 1.5
2015-Jan-07 Wed 21.78 21.84 21.26 ### 14.8 14.8 0.0
2015-Jan-06 Tue 22.7 22.8 ### 22.2 ### ### 1.6
2015-Jan-05 Mon 22.81 ### 22.7 ### 209,487 2,377,677 71.4 71.4 0.0
2015-Jan-02 Fri 22.51 ### 22.51 22.81 135,926 1,529,847 ### ### ###
2014-Dec-31 Wed 22.45 22.75 22.4 22.5 108,343 2,445,843 70.7 70.7 1.6
2014-Dec-30 Tue ### ### ### 22.45 ### ### ###
2014-Dec-29 Mon 23 23.4 22.76 ### 344,422 7,949,259 ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### 23.48 22.83 22.85 385,670 8,930,188 27.7 27.7 1.6
2014-Dec-22 Mon 22.5 ### 22.48 ### 632,757 7,112,188 ### ### 0.0
2014-Dec-19 Fri 21.84 22.71 21.78 22.71 1,178,986 26,226,543 ### ### 1.6
2014-Dec-18 Thu ### 21.85 ### 21.78 91.7 91.7 1.6
2014-Dec-17 Wed ### ### ### ### 65.9 65.9 0.0
2014-Dec-16 Tue 21.57 21.57 20.82 ### ### ### 0.0
2014-Dec-15 Mon ### 21.83 ### 21.7 ### ### 1.6
2014-Dec-12 Fri 21.7 ### 21.28 21.56 487,928 5,191,553 ### ### 1.5
2014-Dec-11 Thu ### 21.72 20.88 21.7 488,827 ### ### ### 1.6
2014-Dec-10 Wed ### 21.83 ### ### 33.9 33.9 0.0
2014-Dec-09 Tue 21.84 ### 21.56 ### 465,875 ### 83.9 83.9 0.0
2014-Dec-08 Mon 21.48 22.23 21.48 22.23 458,549 10,021,588 ### ### 1.6
2014-Dec-05 Fri 21.2 21.49 20.87 ### 29.1 29.1 0.0
2014-Dec-04 Thu 20.25 21.28 ### ### ### ### 0.0
2014-Dec-03 Wed ### ### 19.2 19.85 ### ### 1.4
2014-Dec-02 Tue 19.22 ### 19.22 19.5 565,550 ### ### ### 1.4
2014-Dec-01 Mon ### ### ### 19.25 493,257 0 ### ### 1.4
2014-Nov-28 Fri ### 20.4 ### ### 301,943 ### ### ### 0.0
2014-Nov-27 Thu 20.75 20.75 ### 20.46 186,780 1,937,842 22.2 22.2 ###
2014-Nov-26 Wed 20.2 20.79 ### ### 85.1 85.1 0.0
2014-Nov-25 Tue 20.85 20.85 ### ### 15.4 15.4 0.0
2014-Nov-24 Mon 20.22 20.79 20.2 20.75 280,357 ### 89.7 89.7 1.5
2014-Nov-21 Fri ### ### ### ### 23.8 23.8 0.0
2014-Nov-20 Thu ### 20.4 ### 20.21 ### ### ###
2014-Nov-19 Wed 20.84 ### ### ### 18.0 18.0 0.0
2014-Nov-18 Tue ### ### 20.53 20.73 22.6 22.6 ###
2014-Nov-17 Mon ### ### ### 20.85 245,187 0 ### ### ###
2014-Nov-14 Fri 21 ### 20.725 ### 30.7 30.7 0.0
2014-Nov-13 Thu ### ### 20.83 20.88 ### ### ###
2014-Nov-12 Wed ### ### 21 ### 245,787 ### ### ### 0.0
2014-Nov-11 Tue 21.51 21.75 ### ### 315,821 3,434,553 28.0 28.0 0.0
2014-Nov-10 Mon 21.71 21.88 21.57 21.71 269,972 5,865,141 71.6 71.6 ###
2014-Nov-07 Fri 21.87 ### ### 21.78 283,645 0 ### ### 1.6
2014-Nov-06 Thu 22.21 ### ### ### 225,128 0 18.7 18.7 0.0
2014-Nov-05 Wed ### 22.44 21.51 ### 321,787 ### ### ### 0.0
2014-Nov-04 Tue 21.77 ### 21.7 ### 400,141 4,341,529 79.6 79.6 0.0
2014-Nov-03 Mon 22 22.28 21.73 21.77 ### ### 1.6
2014-Oct-31 Fri 21.72 ### 21.72 ### 756,352 8,213,982 79.0 79.0 0.0
2014-Oct-30 Thu ### ### 21.2 ### 399,575 ### 34.3 34.3 0.0
2014-Oct-29 Wed ### 21.58 ### 21.52 ### ### 1.5
2014-Oct-28 Tue ### ### ### 21.21 ### ### ###
2014-Oct-27 Mon 21.4 21.52 ### ### 395,443 ### ### ### 0.0
2014-Oct-24 Fri 20.2 ### ### ### 702,223 0 92.7 92.7 0.0
2014-Oct-23 Thu 19.86 20.52 19.78 ### 493,757 ### 79.3 79.3 0.0
2014-Oct-22 Wed 19.5 ### 19.47 ### 471,042 ### 86.9 86.9 0.0
2014-Oct-21 Tue ### ### ### ### 279,922 0 84.8 84.8 0.0
2014-Oct-20 Mon ### ### ### ### 77.5 77.5 0.0
2014-Oct-17 Fri 18.79 ### ### 18.7 ### ### 1.3
2014-Oct-16 Thu ### 18.82 ### 18.76 519,179 4,885,474 ### ### ###
2014-Oct-15 Wed 18.76 ### 18.45 18.52 20.4 20.4 1.3
2014-Oct-14 Tue ### 18.78 ### 18.74 359,787 ### 86.7 86.7 1.3
2014-Oct-13 Mon 18.53 18.57 18.24 18.28 22.2 22.2 1.3
2014-Oct-10 Fri ### 19.27 18.85 18.85 759,428 ### 23.8 23.8 ###
2014-Oct-09 Thu 19.8 20.22 19.76 ### ### ### 0.0
2014-Oct-08 Wed 19.51 19.79 19.4 ### 78.5 78.5 0.0
2014-Oct-07 Tue 19.83 ### 19.52 19.8 38.9 38.9 1.4
2014-Oct-06 Mon ### 19.8 19.46 19.8 82.8 82.8 1.4
2014-Oct-03 Fri ### 19.73 19.55 ### 72.2 72.2 0.0
2014-Oct-02 Thu ### 19.78 19.24 ### 87.5 87.5 0.0
2014-Oct-01 Wed 19.2 19.53 ### 19.53 ### ### ###
2014-Sep-30 Tue 19.78 19.8 19.22 ### 713,071 ### ### ### 0.0
2014-Sep-29 Mon ### ### 19.81 19.89 467,824 ### 31.4 31.4 ###
2014-Sep-26 Fri 20.21 20.29 ### ### 29.1 29.1 0.0
2014-Sep-25 Thu ### 20.84 20.43 20.49 235,980 4,869,447 28.4 28.4 ###
2014-Sep-24 Wed ### 20.53 ### 20.48 291,228 2,989,455 ### ### 1.5
2014-Sep-23 Tue ### ### 20.43 ### 255,859 ### ### ### 0.0
2014-Sep-22 Mon ### 20.82 20.53 ### 41.7 41.7 0.0
2014-Sep-19 Fri 20.8 21.24 20.77 ### ### ### 0.0
2014-Sep-18 Thu 20.53 ### ### 20.58 422,157 0 76.7 76.7 1.5
2014-Sep-17 Wed ### ### ### ### 29.2 29.2 0.0
2014-Sep-16 Tue 21.2 21.2 ### 20.7 522,751 ### ### ### 1.5
2014-Sep-15 Mon ### 21.25 20.7 ### 570,389 ### ### ### 0.0
2014-Sep-12 Fri 21.78 ### ### 21.84 522,658 0 ### ### 1.6
2014-Sep-11 Thu ### ### ### 22 37.5 37.5 ###
2014-Sep-10 Wed ### ### ### ### 81.3 81.3 0.0
2014-Sep-09 Tue ### 22.23 21.77 ### 320,580 ### 28.8 28.8 0.0
2014-Sep-08 Mon ### ### 22.145 22.24 ### ### 1.6
2014-Sep-05 Fri ### ### 22.28 ### 150,451 1,676,024 ### ### 0.0
2014-Sep-04 Thu ### ### 22.41 22.5 26.2 26.2 1.6
2014-Sep-03 Wed 22.51 22.85 22.51 ### 79.0 79.0 0.0
2014-Sep-02 Tue ### ### ### 22.55 191,955 0 74.1 74.1 ###
2014-Sep-01 Mon ### 22.655 22.46 22.48 ### ### 1.6
2014-Aug-29 Fri 22.55 ### ### 22.44 804,154 0 ### ### 1.6
2014-Aug-28 Thu ### 22.7 22.41 22.49 515,989 ### ### ### ###
2014-Aug-27 Wed 22.7 22.77 ### 22.76 317,722 ### ### ### 1.6
2014-Aug-26 Tue 22.46 ### 22.43 ### 535,586 ### ### ### 0.0
2014-Aug-25 Mon 22.23 ### ### 22.47 230,644 0 ### ### ###
2014-Aug-22 Fri 22.8 22.88 22.44 22.5 20.1 20.1 1.6
2014-Aug-21 Thu 22.82 22.85 22.375 ### 693,782 15,688,145 ### ### 0.0
2014-Aug-20 Wed 22.46 22.46 22.26 22.45 32.3 32.3 ###
2014-Aug-19 Tue 22 22.42 21.86 22.4 84.0 84.0 ###
2014-Aug-18 Mon ### 21.74 21.54 21.74 ### ### 1.6
2014-Aug-15 Fri 21.84 21.87 ### 21.72 23.7 23.7 ###
2014-Aug-14 Thu 21.73 21.85 ### 21.8 ### ### 1.6
2014-Aug-13 Wed ### 21.89 21.56 21.77 285,046 6,192,624 75.1 75.1 1.6
2014-Aug-12 Tue ### 21.82 ### 21.79 768,276 ### ### ### ###
2014-Aug-11 Mon ### 21.23 20.89 21 ### ### 1.5
2014-Aug-08 Fri ### ### ### ### 527,626 0 88.6 88.6 0.0
2014-Aug-07 Thu 21.51 21.71 ### ### ### ### 0.0
2014-Aug-06 Wed 22.2 ### ### 21.82 18.1 18.1 1.6
2014-Aug-05 Tue 22 22.56 ### 22.46 584,689 ### ### ### 1.6
2014-Aug-04 Mon ### ### ### ### 325,221 0 ### ### 0.0
2014-Aug-01 Fri 21.85 ### 21.75 21.89 ### ### ###
2014-Jul-31 Thu 22 ### 21.85 ### ### ### 0.0
2014-Jul-30 Wed 21.7 22.22 ### ### ### ### 0.0
2014-Jul-29 Tue ### 22.2 ### ### 827,677 ### ### ### 0.0
2014-Jul-28 Mon ### ### 21.72 ### 16.6 16.6 0.0
2014-Jul-25 Fri 22 ### ### ### 1,670,754 0 ### ### 0.0
2014-Jul-24 Thu 21.54 ### 21.51 21.82 441,081 4,743,826 84.7 84.7 1.6
2014-Jul-23 Wed ### ### ### 21.5 81.4 81.4 1.5
2014-Jul-22 Tue ### 21.25 ### 21.25 ### ### 1.5
2014-Jul-21 Mon 21 ### ### 21.24 ### ### 1.5
2014-Jul-18 Fri 20.47 ### 20.22 ### 322,986 3,265,388 86.6 86.6 0.0
2014-Jul-17 Thu 21 ### ### 20.77 ### ### ###
2014-Jul-16 Wed 20.7 20.78 20.59 20.75 256,151 5,298,483 ### ### 1.5
2014-Jul-15 Tue 20.89 ### 20.58 20.73 30.2 30.2 ###
2014-Jul-14 Mon 20.8 ### 20.78 21 ### ### 1.5
2014-Jul-11 Fri ### 20.75 ### ### 226,559 2,350,549 83.1 83.1 0.0
2014-Jul-10 Thu ### ### ### 20.74 542,726 0 85.2 85.2 ###
2014-Jul-09 Wed 20.55 20.7 20.23 ### 455,182 ### 26.6 26.6 0.0
2014-Jul-08 Tue 20.85 20.85 20.58 20.72 534,526 ### 27.6 27.6 1.5
2014-Jul-07 Mon ### ### 20.78 20.85 ### ### ###
2014-Jul-04 Fri ### ### 20.81 ### 344,053 3,579,871 ### ### 0.0
2014-Jul-03 Thu 20.5 ### 20.47 ### 84.9 84.9 0.0
2014-Jul-02 Wed ### 20.53 ### 20.43 84.5 84.5 ###
2014-Jul-01 Tue 19.7 ### 19.51 19.83 357,623 ### 73.7 73.7 ###
2014-Jun-30 Mon 19.78 ### 19.73 19.73 ### ### ###
2014-Jun-27 Fri 19.78 ### 19.71 ### 627,872 6,187,678 79.1 79.1 0.0
2014-Jun-26 Thu 19.77 ### 19.74 ### ### ### 0.0
2014-Jun-25 Wed ### 19.84 19.47 19.77 364,124 7,156,857 ### ### 1.4
2014-Jun-24 Tue 19.75 19.87 ### 19.75 72.9 72.9 ###
2014-Jun-23 Mon 19.83 ### 19.775 19.78 ### ### 1.4
2014-Jun-20 Fri 19.89 ### ### 19.7 647,084 0 23.9 23.9 1.4
2014-Jun-19 Thu ### ### ### ### 486,350 0 ### ### 0.0
2014-Jun-18 Wed 19.45 ### 19.4 ### ### ### 0.0
2014-Jun-17 Tue 19.5 19.53 19.25 19.41 27.2 27.2 ###
2014-Jun-16 Mon 19.7 19.8 19.5 19.57 513,945 ### ### ### 1.4
2014-Jun-13 Fri 19.86 20.2 ### 19.82 533,053 ### 28.5 28.5 1.4
2014-Jun-12 Thu 19.79 20.25 19.7 ### ### ### 0.0
2014-Jun-11 Wed 20.21 20.24 ### 19.81 704,725 ### ### ### ###
2014-Jun-10 Tue ### 20.4 ### 20.21 453,884 ### ### ### ###
2014-Jun-06 Fri 20.56 ### ### 20.44 246,584 0 ### ### 1.5
2014-Jun-05 Thu 20.7 20.7 ### ### 19.0 19.0 0.0
2014-Jun-04 Wed 20.7 20.7 20.42 20.45 398,027 ### 24.6 24.6 ###
2014-Jun-03 Tue 20.54 ### 20.45 20.7 85.0 85.0 1.5
2014-Jun-02 Mon 20.23 ### 20.23 20.55 85.3 85.3 1.5
2014-May-30 Fri 20.5 20.5 ### 20.23 1,296,179 ### 19.5 19.5 1.4
2014-May-29 Thu ### ### 20.29 20.5 529,773 5,374,547 ### ### 1.5
2014-May-28 Wed ### 20.47 ### ### 643,647 6,587,727 82.8 82.8 0.0
2014-May-27 Tue ### ### 19.73 19.75 18.3 18.3 ###
2014-May-26 Mon 19.83 ### 19.56 ### 79.9 79.9 0.0
2014-May-23 Fri 19.58 ### 19.55 19.79 ### ### ###
2014-May-22 Thu 19.5 19.79 19.42 ### 588,787 ### ### ### 0.0
2014-May-21 Wed ### ### ### 19.47 ### ### ###
2014-May-20 Tue 20 20 ### ### 17.0 17.0 0.0
2014-May-19 Mon 20.28 20.48 ### ### 31.2 31.2 0.0
2014-May-16 Fri 20.42 20.77 ### 20.55 ### ### 1.5
2014-May-15 Thu 19.75 ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 19.2 ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 72.8 72.8 0.0
2014-May-12 Mon ### 20.4 19.57 19.8 373,952 ### ### ### 1.4
2014-May-09 Fri 18.83 ### 18.83 ### 634,952 5,978,073 ### ### 0.0
2014-May-08 Thu 19.45 19.45 ### 18.76 ### ### ###
2014-May-07 Wed 18.86 19.48 18.8 ### 89.9 89.9 0.0
2014-May-06 Tue ### ### ### 19.49 545,644 0 ### ### 1.4
2014-May-05 Mon ### ### ### ### 719,449 0 34.0 34.0 0.0
2014-May-02 Fri 18.8 19.24 18.78 ### 576,855 ### ### ### 0.0
2014-May-01 Thu 19.2 19.2 18.73 18.8 410,624 7,787,484 ### ### 1.3
2014-Apr-30 Wed ### ### ### ### 544,584 0 ### ### 0.0
2014-Apr-29 Tue 19.43 19.5 ### ### 755,756 7,368,621 ### ### 0.0
2014-Apr-28 Mon ### ### ### 19.25 21.2 21.2 1.4
2014-Apr-24 Thu ### ### 19.55 ### 682,488 6,671,320 27.8 27.8 0.0
2014-Apr-23 Wed 19.85 19.85 19.5 19.57 476,078 ### 18.6 18.6 1.4
2014-Apr-22 Tue ### ### ### 19.79 81.1 81.1 ###
2014-Apr-17 Thu 20 ### 19.74 19.82 19.1 19.1 1.4
2014-Apr-16 Wed 19.7 ### ### ### ### ### 0.0
2014-Apr-15 Tue 19.51 ### 19.47 19.78 626,053 6,094,625 ### ### 1.4
2014-Apr-14 Mon ### ### ### ### 694,154 0 ### ### 0.0
2014-Apr-11 Fri 20 ### ### ### 455,528 0 79.3 79.3 0.0
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed 20 ### ### ### 69.7 69.7 0.0
2014-Apr-08 Tue 20 ### 20 20 74.3 74.3 1.4
2014-Apr-07 Mon 20 20.21 ### 20.21 655,655 ### 82.4 82.4 ###
2014-Apr-04 Fri ### 20.43 ### 20.43 86.3 86.3 ###
2014-Apr-03 Thu ### 20.71 20.26 ### 709,445 14,532,980 21.0 21.0 0.0
2014-Apr-02 Wed ### ### ### 20.85 31.4 31.4 ###
2014-Apr-01 Tue ### 21 ### ### 650,779 6,833,179 ### ### 0.0
2014-Mar-31 Mon 21 21.22 20.75 ### 74.2 74.2 0.0
2014-Mar-28 Fri 20.7 ### ### ### 1,836,650 0 ### ### 0.0
2014-Mar-27 Thu 20.5 20.75 20.41 20.75 ### ### 1.5
2014-Mar-26 Wed ### 20.7 20.46 20.5 1,118,687 23,022,578 29.4 29.4 1.5
2014-Mar-25 Tue ### 20.83 20.54 ### 923,945 ### 72.1 72.1 0.0
2014-Mar-24 Mon 20.59 ### ### ### 878,075 0 83.1 83.1 0.0
2014-Mar-21 Fri ### ### 20.8 ### 807,922 8,402,388 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed ### ### 20.46 20.7 21.9 21.9 1.5
2014-Mar-18 Tue ### 21 ### 21 ### ### 1.5
2014-Mar-17 Mon 20.54 ### 20.225 ### 3,137,887 31,731,882 76.6 76.6 0.0
2014-Mar-14 Fri 21.4 ### ### ### 40.2 40.2 0.0
2014-Mar-13 Thu 22.23 ### 21.88 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 22.24 2,055,579 0 ### ### 1.6
2014-Mar-11 Tue 22.8 22.8 ### ### 14.3 14.3 0.0
2014-Mar-10 Mon ### ### 22.8 ### 6,721,989 76,630,674 ### ### 0.0
2014-Mar-07 Fri 19.5 ### ### 20.72 ### ### 1.5
2014-Mar-06 Thu ### 19.24 ### 19.24 2,679,747 ### ### ### 1.4
2014-Mar-05 Wed ### 18.27 ### 18.21 ### ### ###
2014-Mar-04 Tue ### ### 17.84 ### 74.4 74.4 0.0
2014-Mar-03 Mon 18.2 18.2 ### 17.87 19.0 19.0 ###
2014-Feb-28 Fri 17.88 ### ### ### 82.6 82.6 0.0
2014-Feb-27 Thu ### ### 17.56 17.74 1,202,277 ### 21.0 21.0 1.3
2014-Feb-26 Wed 17.43 ### 17.43 ### 92.3 92.3 0.0
2014-Feb-25 Tue 17.4 17.55 ### ### ### ### 0.0
2014-Feb-24 Mon 17.2 ### ### 17.23 71.5 71.5 ###
2014-Feb-21 Fri 17.5 17.5 ### ### 23.4 23.4 0.0
2014-Feb-20 Thu ### 18.4 ### 17.21 4,353,228 ### 5.7 5.7 ###
2014-Feb-19 Wed ### 16.56 16.26 16.41 ### ### 1.2
2014-Feb-18 Tue 16.24 16.29 ### ### 29.0 29.0 0.0
2014-Feb-17 Mon 16.4 16.53 ### 16.24 ### ### ###
2014-Feb-14 Fri ### ### ### ### 917,121 0 69.1 69.1 0.0
2014-Feb-13 Thu ### 16.26 ### ### 70.8 70.8 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue 16.29 16.43 ### ### ### ### 0.0
2014-Feb-10 Mon ### 16.425 ### ### 87.6 87.6 0.0
2014-Feb-07 Fri 15.8 ### 15.74 ### 826,854 6,507,340 ### ### 0.0
2014-Feb-06 Thu 15.47 15.78 15.47 15.7 81.1 81.1 ###
2014-Feb-05 Wed 15.75 ### ### 15.47 1,506,541 0 ### ### ###
2014-Feb-04 Tue 15.85 15.86 15.55 15.75 30.5 30.5 1.1
2014-Feb-03 Mon ### 16.46 15.985 ### ### ### 0.0
2014-Jan-31 Fri ### 16.57 ### 16.45 ### ### 1.2
2014-Jan-30 Thu 16.2 16.2 15.85 ### 1,112,020 17,820,120 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue ### 16.26 ### ### 77.3 77.3 0.0
2014-Jan-24 Fri ### 16.26 ### ### 79.6 79.6 0.0
2014-Jan-23 Thu ### 16.26 ### ### ### ### 0.0
2014-Jan-22 Wed ### 16.2 ### ### 82.8 82.8 0.0
2014-Jan-21 Tue ### ### ### ### 68.0 68.0 0.0
2014-Jan-20 Mon ### ### 15.85 ### 628,249 4,978,873 ### ### 0.0
2014-Jan-17 Fri 15.85 ### 15.81 15.85 ### ### 1.1
2014-Jan-16 Thu 15.82 15.88 15.74 15.85 1,187,470 ### 63.8 63.8 1.1
2014-Jan-15 Wed 15.75 15.88 ### ### 923,741 ### 22.9 22.9 0.0
2014-Jan-14 Tue ### ### 15.54 ### 15.6 15.6 0.0
2014-Jan-13 Mon ### ### ### 16.2 ### ### 1.2
2014-Jan-10 Fri ### ### ### ### 997,841 0 84.2 84.2 0.0
2014-Jan-09 Thu 16.42 16.43 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 709,224 0 76.5 76.5 0.0
2014-Jan-07 Tue ### 16.29 ### ### ### ### 0.0
2014-Jan-06 Mon 16.28 16.4 ### 16.24 ### ### ###
2014-Jan-03 Fri ### ### ### 16.24 661,549 0 ### ### ###
2014-Jan-02 Thu 16.28 ### ### 16.21 528,073 0 ### ### 1.2
2013-Dec-31 Tue ### 16.23 ### ### ### ### 0.0
2013-Dec-30 Mon 16.21 ### ### ### ### ### 0.0
2013-Dec-27 Fri 16.49 ### ### 16.26 17.1 17.1 ###
2013-Dec-24 Tue ### ### ### 16.23 2,602,222 0 83.3 83.3 ###
2013-Dec-23 Mon 15.7 16.2 ### ### 83.4 83.4 0.0
2013-Dec-20 Fri 15.58 15.73 ### ### 1,946,852 ### 18.9 18.9 0.0
2013-Dec-19 Thu 15.29 15.5 ### ### 1,201,125 ### ### ### 0.0
2013-Dec-18 Wed 15.59 ### ### 15.22 956,783 0 ### ### 1.1
2013-Dec-17 Tue 15.53 15.86 ### 15.57 78.9 78.9 1.1
2013-Dec-16 Mon 15.57 ### ### 15.51 27.3 27.3 1.1
2013-Dec-13 Fri ### 15.41 ### 15.41 80.0 80.0 ###
2013-Dec-12 Thu 15.45 15.49 ### ### 1,474,844 ### 16.9 16.9 0.0
2013-Dec-11 Wed ### ### ### 15.42 1,138,148 0 73.9 73.9 ###
2013-Dec-10 Tue 15.47 15.75 15.27 ### 1,049,772 ### ### ### 0.0
2013-Dec-09 Mon 15.74 ### 15.49 15.49 1,358,575 ### 25.3 25.3 ###
2013-Dec-06 Fri 15.7 15.79 15.51 ### 654,241 10,238,871 23.8 23.8 0.0
2013-Dec-05 Thu ### ### ### ### 18.0 18.0 0.0
2013-Dec-04 Wed ### ### ### ### 87.2 87.2 0.0
2013-Dec-03 Tue ### ### ### 15.7 1,710,289 0 ### ### ###
2013-Dec-02 Mon 16.25 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### 16.4 ### 16.26 1,801,189 14,769,749 ### ### ###
2013-Nov-28 Thu 16.22 ### ### ### 29.8 29.8 0.0
2013-Nov-27 Wed ### ### ### 16.43 559,787 0 28.9 28.9 ###
2013-Nov-26 Tue ### 16.71 16.49 ### 32.3 32.3 0.0
2013-Nov-25 Mon 16.51 ### 16.43 ### 630,853 5,182,457 78.7 78.7 0.0
2013-Nov-22 Fri 16.41 ### 16.4 16.41 697,586 ### 68.2 68.2 1.2
2013-Nov-21 Thu 16.2 16.29 ### 16.2 ### ### 1.2
2013-Nov-20 Wed ### ### 16.22 ### 1,157,686 ### ### ### 0.0
2013-Nov-19 Tue 16.76 16.83 ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 16.71 16.85 ### ### ###
2013-Nov-15 Fri 16.87 ### 16.8 16.89 ### ### ###
2013-Nov-14 Thu 17.2 17.29 16.57 16.88 1,730,474 29,296,924 ### ### 1.2
2013-Nov-13 Wed ### ### ### ### 2,269,077 0 9.8 9.8 0.0
2013-Nov-12 Tue 17.25 17.73 ### ### 2,094,256 18,565,579 88.5 88.5 0.0
2013-Nov-11 Mon ### 17.4 ### ### ### ### 0.0
2013-Nov-08 Fri ### 17.26 16.89 ### 628,846 10,737,545 ### ### 0.0
2013-Nov-07 Thu ### 17.46 ### ### 21.8 21.8 0.0
2013-Nov-06 Wed 17.49 ### 17.255 17.26 1,044,359 ### ### ### 1.2
2013-Nov-05 Tue ### 17.76 17.54 ### 25.9 25.9 0.0
2013-Nov-04 Mon 17.54 17.73 17.49 17.55 653,644 11,510,670 79.6 79.6 ###
2013-Nov-01 Fri ### ### 17.42 17.48 1,224,341 ### ### ### 1.2
2013-Oct-31 Thu 17.87 ### 17.8 ### 1,722,042 15,326,173 71.4 71.4 0.0
2013-Oct-30 Wed 17.82 17.87 17.41 17.8 1,046,120 18,453,556 ### ### ###
2013-Oct-29 Tue 17.88 17.89 ### ### 709,987 ### ### ### 0.0
2013-Oct-28 Mon ### ### 17.78 17.88 32.7 32.7 1.3
2013-Oct-25 Fri ### ### ### 17.73 ### ### ###
2013-Oct-24 Thu ### ### 17.74 ### 1,253,573 ### 76.5 76.5 0.0
2013-Oct-23 Wed 17.8 ### ### ### 28.5 28.5 0.0
2013-Oct-22 Tue 17.5 17.74 17.48 ### 925,443 16,297,051 ### ### 0.0
2013-Oct-21 Mon 17.4 17.57 ### 17.44 ### ### 1.2
2013-Oct-18 Fri ### ### ### ### 82.4 82.4 0.0
2013-Oct-17 Thu 17.25 17.42 ### ### 1,598,588 ### 71.2 71.2 0.0
2013-Oct-16 Wed ### ### 16.78 ### 76.5 76.5 0.0
2013-Oct-15 Tue 17.8 17.8 17.27 17.28 2,493,045 43,715,544 10.8 10.8 1.2
2013-Oct-14 Mon 17.49 17.49 ### 17.42 ### ### 1.2
2013-Oct-11 Fri 17.7 17.84 ### 17.79 2,042,276 ### ### ### ###
2013-Oct-10 Thu 17.25 17.42 ### ### 1,678,445 14,619,255 77.2 77.2 0.0
2013-Oct-09 Wed 16.75 17.24 16.7 ### ### ### 0.0
2013-Oct-08 Tue 17.2 17.24 ### 16.89 2,130,240 ### 18.8 18.8 ###
2013-Oct-07 Mon ### ### ### 17.22 ### ### 1.2
2013-Oct-04 Fri ### ### 16.74 16.74 ### ### 1.2
2013-Oct-03 Thu 17.7 ### 17.53 17.54 ### ### 1.3
2013-Oct-02 Wed 19.73 19.88 19.53 19.58 728,224 14,349,653 ### ### 1.4
2013-Oct-01 Tue ### 19.57 19.28 19.46 78.7 78.7 ###
2013-Sep-30 Mon 19.48 19.75 19.25 19.25 ### ### 1.4
2013-Sep-27 Fri 19.44 19.85 19.44 19.74 2,347,523 46,117,089 82.6 82.6 1.4
2013-Sep-26 Thu 18.88 ### 18.76 ### 80.7 80.7 0.0
2013-Sep-25 Wed ### ### 18.84 ### 1,153,424 10,865,254 20.4 20.4 0.0
2013-Sep-24 Tue 18.87 ### 18.82 ### 81.8 81.8 0.0
2013-Sep-23 Mon ### ### 18.4 ### 1,136,487 10,455,680 86.0 86.0 0.0
2013-Sep-20 Fri ### ### 18.78 18.78 ### ### ###
2013-Sep-19 Thu 19.21 19.48 ### 19.2 1,961,071 ### ### ### ###
2013-Sep-18 Wed 19.21 19.23 18.84 ### 1,920,122 36,549,522 24.5 24.5 0.0
2013-Sep-17 Tue ### ### ### ### 23.0 23.0 0.0
2013-Sep-16 Mon 20 ### 19.43 19.5 15.6 15.6 1.4
2013-Sep-13 Fri 19.8 20 ### 19.87 3,072,247 30,722,470 ### ### ###
2013-Sep-12 Thu ### ### ### 19.75 2,037,243 0 74.2 74.2 ###
2013-Sep-11 Wed ### 19.46 18.89 19.46 1,774,176 34,019,824 ### ### ###
2013-Sep-10 Tue ### 18.87 18.26 18.76 88.0 88.0 ###
2013-Sep-09 Mon 18.45 ### 18.41 18.59 1,654,459 ### 75.5 75.5 1.3
2013-Sep-06 Fri 18.71 18.71 ### ### 14.5 14.5 0.0
2013-Sep-05 Thu 18.75 18.75 18.175 18.27 ### ### ###
2013-Sep-04 Wed 18.5 18.71 ### 18.57 2,035,247 ### ### ### ###
2013-Sep-03 Tue 17.81 18.54 17.79 18.45 88.8 88.8 1.3
2013-Sep-02 Mon 17.52 ### 17.4 17.59 860,085 ### 65.2 65.2 ###
2013-Aug-30 Fri ### ### ### 17.4 83.4 83.4 1.2
2013-Aug-29 Thu ### ### 16.81 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 634,552 0 33.8 33.8 0.0
2013-Aug-27 Tue ### 17.155 ### ### 938,480 ### 76.5 76.5 0.0
2013-Aug-26 Mon ### ### ### ### 744,241 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### 17.28 1,021,977 0 73.7 73.7 1.2
2013-Aug-22 Thu ### ### 16.83 ### 31.3 31.3 0.0
2013-Aug-21 Wed ### 17.28 16.82 ### ### ### 0.0
2013-Aug-20 Tue ### ### 16.57 16.82 1,304,323 ### 25.4 25.4 ###
2013-Aug-19 Mon 16.7 ### ### ### 1,099,875 0 ### ### 0.0
2013-Aug-16 Fri 16.4 16.57 ### 16.52 ### ### ###
2013-Aug-15 Thu 16.4 16.78 ### 16.57 1,206,172 10,119,783 ### ### ###
2013-Aug-14 Wed ### ### ### 16.24 3,111,828 0 ### ### ###
2013-Aug-13 Tue 16.53 ### 16.53 17.27 89.3 89.3 ###
2013-Aug-12 Mon 15.85 16.84 15.82 16.7 1,245,770 20,343,424 90.8 90.8 1.2
2013-Aug-09 Fri ### ### 15.79 15.81 16.7 16.7 ###
2013-Aug-08 Thu ### 16.25 15.88 ### 72.1 72.1 0.0
2013-Aug-07 Wed ### 16.8 ### ### ### ### 0.0
2013-Aug-06 Tue ### 17.43 16.88 ### 979,876 16,809,772 ### ### 0.0
2013-Aug-05 Mon 17.48 17.53 ### ### ### ### 0.0
2013-Aug-02 Fri 16.81 17.57 16.81 17.44 1,389,282 23,881,757 90.1 90.1 1.2
2013-Aug-01 Thu 16.8 ### 16.5 16.75 ### ### ###
2013-Jul-31 Wed 16.72 16.8 16.52 16.52 ### ### ###
2013-Jul-30 Tue 16.49 16.82 16.285 16.72 2,365,046 39,147,423 80.9 80.9 1.2
2013-Jul-29 Mon 16.5 16.55 ### ### 631,942 5,229,320 22.4 22.4 0.0
2013-Jul-26 Fri ### 16.5 ### 16.48 1,468,525 ### ### ### 1.2
2013-Jul-25 Thu ### ### 16.28 16.29 ### ### ###
2013-Jul-24 Wed ### 16.7 16.42 ### 1,159,572 ### ### ### 0.0
2013-Jul-23 Tue ### 16.71 16.355 ### 1,481,450 24,492,072 82.9 82.9 0.0
2013-Jul-22 Mon 16.77 16.77 16.2 ### 13.0 13.0 0.0
2013-Jul-19 Fri 17.7 17.73 16.86 17.2 1,979,177 ### ### ### 1.2
2013-Jul-18 Thu 18.47 18.5 ### 17.7 2,591,572 23,972,041 ### ### 1.3
2013-Jul-17 Wed 18.25 ### ### 18.26 68.2 68.2 1.3
2013-Jul-16 Tue 18.24 ### ### 18.28 1,561,157 0 ### ### 1.3
2013-Jul-15 Mon 18.48 18.87 ### ### ### ### 0.0
2013-Jul-12 Fri 18.46 18.49 ### ### 16.9 16.9 0.0
2013-Jul-11 Thu 17.8 18.47 17.8 ### ### ### 0.0
2013-Jul-10 Wed 17.25 17.87 17.2 17.78 ### ### 1.3
2013-Jul-09 Tue 16.73 ### ### ### 1,991,920 0 80.0 80.0 0.0
2013-Jul-08 Mon ### ### ### ### 13.1 13.1 0.0
2013-Jul-05 Fri ### 16.88 ### 16.73 ### ### ###
2013-Jul-04 Thu ### 16.5 ### ### 1,095,978 ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### 15.54 15.76 1,344,388 ### 18.7 18.7 1.1
2013-Jul-02 Tue 16.29 16.29 15.85 ### 1,999,523 ### ### ### 0.0
2013-Jul-01 Mon ### 16.27 15.72 15.89 2,250,258 35,992,876 29.6 29.6 ###
2013-Jun-28 Fri 15.87 ### 15.45 15.45 ### ### ###
2013-Jun-27 Thu ### 16.29 15.8 15.8 ### ### 1.1
2013-Jun-26 Wed ### 15.82 15.51 15.75 2,690,787 42,151,178 ### ### 1.1
2013-Jun-25 Tue ### ### ### 15.21 84.5 84.5 ###
2013-Jun-24 Mon ### 15.2 14.8 ### 37.1 37.1 0.0
2013-Jun-21 Fri ### 15.25 14.4 ### 83.5 83.5 0.0
2013-Jun-20 Thu 15.51 ### ### ### 14.4 14.4 0.0
2013-Jun-19 Wed ### 16.28 15.87 ### ### ### 0.0
2013-Jun-18 Tue 15.76 16.2 15.55 ### 2,246,381 ### 25.5 25.5 0.0
2013-Jun-17 Mon ### ### 15.76 15.89 ### ### ###
2013-Jun-14 Fri ### 16.5 15.58 ### 85.8 85.8 0.0
2013-Jun-13 Thu 15.75 15.86 15.25 15.25 17.2 17.2 ###
2013-Jun-12 Wed ### ### ### ### 29.3 29.3 0.0
2013-Jun-11 Tue 16.48 ### 16.425 16.49 ### ### 1.2
2013-Jun-07 Fri 16.81 16.83 ### ### 15.5 15.5 0.0
2013-Jun-06 Thu ### ### 16.82 ### 1,301,241 ### 76.6 76.6 0.0
2013-Jun-05 Wed 17.44 ### ### ### 21.5 21.5 0.0
2013-Jun-04 Tue ### ### 17.52 ### 68.0 68.0 0.0
2013-Jun-03 Mon ### 17.8 17.24 17.29 ### ### ###
2013-May-31 Fri 18.45 18.45 17.2 17.59 8.8 8.8 ###
2013-May-30 Thu 18.8 ### ### 18.5 1,547,640 0 ### ### ###
2013-May-29 Wed ### ### 18.73 ### 67.8 67.8 0.0
2013-May-28 Tue 18.29 ### ### ### 1,867,789 0 ### ### 0.0
2013-May-27 Mon ### 18.245 ### ### 1,082,189 ### ### ### 0.0
2013-May-24 Fri ### 18.4 17.87 ### 1,401,783 ### ### ### 0.0
2013-May-23 Thu 18.7 18.81 ### 18.43 1,627,155 ### 34.0 34.0 ###
2013-May-22 Wed 18.44 18.88 18.43 18.88 ### ### 1.3
2013-May-21 Tue 18.52 18.54 ### 18.45 34.4 34.4 1.3
2013-May-20 Mon 18.27 ### 18.27 ### ### ### 0.0
2013-May-17 Fri 17.88 ### 17.72 ### 77.0 77.0 0.0
2013-May-16 Thu 18.81 18.83 17.87 ### 2,794,744 51,283,552 ### ### 0.0
2013-May-15 Wed ### ### 18.51 ### ### ### 0.0
2013-May-14 Tue 19.75 ### ### 19.46 1,127,455 0 21.6 21.6 ###
2013-May-13 Mon ### ### 19.71 19.75 15.7 15.7 ###
2013-May-10 Fri ### 20.43 ### ### 65.9 65.9 0.0
2013-May-09 Thu ### ### ### ### 78.2 78.2 0.0
2013-May-08 Wed 19.88 20.26 19.73 19.73 ### ### ###
2013-May-07 Tue 19.5 ### ### 19.53 ### ### ###
2013-May-06 Mon 19.24 19.5 ### 19.43 80.1 80.1 1.4
2013-May-03 Fri 19.2 ### ### ### 23.6 23.6 0.0
2013-May-02 Thu 19.4 19.43 18.76 19.27 889,146 16,978,242 34.1 34.1 ###
2013-May-01 Wed 19.82 ### 19.54 ### 301,489 2,945,547 ### ### 0.0
2013-Apr-30 Tue 19.81 ### 19.74 ### 76.6 76.6 0.0
2013-Apr-29 Mon 20 ### ### ### 452,456 0 73.4 73.4 0.0
2013-Apr-26 Fri 19.84 ### ### ### 1,003,850 0 74.0 74.0 0.0
2013-Apr-24 Wed ### ### ### 19.85 ### ### 1.4
2013-Apr-23 Tue ### 19.56 ### ### 702,180 6,867,320 33.7 33.7 0.0
2013-Apr-22 Mon ### 19.41 18.82 ### 627,274 11,990,342 ### ### 0.0
2013-Apr-19 Fri ### ### ### 19.21 ### ### 1.4
2013-Apr-18 Thu ### ### ### ### 1,104,429 0 ### ### 0.0
2013-Apr-17 Wed 19.53 ### ### 19.44 29.9 29.9 1.4
2013-Apr-16 Tue ### ### ### 19.25 75.6 75.6 1.4
2013-Apr-15 Mon 19.52 ### ### 19.41 1,068,880 0 ### ### ###
2013-Apr-12 Fri ### ### 19.52 19.52 895,023 8,735,424 13.0 13.0 1.4
2013-Apr-11 Thu 20 ### 20 ### 928,974 9,289,740 82.4 82.4 0.0
2013-Apr-10 Wed ### ### 19.85 ### 67.7 67.7 0.0
2013-Apr-09 Tue ### ### ### ### 1,155,187 0 81.5 81.5 0.0
2013-Apr-08 Mon 19.42 ### 19.42 19.53 432,741 ### ### ### ###
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu 19.81 ### 19.44 ### 674,455 ### ### ### 0.0
2013-Apr-03 Wed 20.5 20.51 ### ### 1,073,756 ### ### ### 0.0
2013-Apr-02 Tue 20.5 20.73 ### 20.28 26.5 26.5 1.4
2013-Mar-28 Thu ### ### ### 20.54 1,691,345 0 80.1 80.1 1.5
2013-Mar-27 Wed ### 20.87 ### ### 83.2 83.2 0.0
2013-Mar-26 Tue 20.7 20.83 ### 20.44 1,257,072 ### 23.1 23.1 1.5
2013-Mar-25 Mon 20.79 ### ### ### 82.3 82.3 0.0
2013-Mar-22 Fri ### ### 19.51 20.2 2,923,224 28,516,050 7.6 7.6 1.4
2013-Mar-21 Thu ### ### 21.5 21.7 2,000,120 ### 25.2 25.2 1.6
2013-Mar-20 Wed 21.52 ### 21.41 ### 1,044,879 11,185,429 ### ### 0.0
2013-Mar-19 Tue ### 22.26 ### ### 864,828 ### 34.8 34.8 0.0
2013-Mar-18 Mon 21.77 ### 21.42 ### 669,654 ### 34.7 34.7 0.0
2013-Mar-15 Fri 21.5 ### 21.5 ### ### ### 0.0
2013-Mar-14 Thu ### 22.25 ### ### ### ### 0.0
2013-Mar-13 Wed 22.23 22.28 ### ### ### ### 0.0
2013-Mar-12 Tue ### ### 21.87 21.87 1,042,648 11,401,355 30.1 30.1 1.6
2013-Mar-11 Mon 22.41 ### 22.23 22.48 1,141,280 12,685,327 ### ### 1.6
2013-Mar-08 Fri 22.22 22.26 21.23 ### 1,085,423 23,602,523 ### ### 0.0
2013-Mar-07 Thu ### 22.5 ### ### 1,896,575 ### 23.9 23.9 0.0
2013-Mar-06 Wed 22.78 22.8 22.54 22.56 ### ### ###
2013-Mar-05 Tue ### ### ### 22.41 15.9 15.9 ###
2013-Mar-04 Mon 23.22 23.22 22.52 ### ### ### 0.0
2013-Mar-01 Fri ### ### 22.86 ### 1,161,455 ### 22.1 22.1 0.0
2013-Feb-28 Thu 23.5 23.8 23.4 ### ### ### 0.0
2013-Feb-27 Wed 23.49 23.76 23.29 23.4 673,754 ### 29.5 29.5 ###
2013-Feb-26 Tue 22.89 23.54 22.86 ### ### ### 0.0
2013-Feb-25 Mon 23.44 23.49 ### 23.25 ### ### ###
2013-Feb-22 Fri 23.4 ### ### ### 18.2 18.2 0.0
2013-Feb-21 Thu 23.2 23.7 ### 23.28 85.2 85.2 1.7
2013-Feb-20 Wed 23.5 24.29 ### 24.29 90.4 90.4 ###
2013-Feb-19 Tue ### 23.45 ### 23.45 953,142 11,175,589 74.3 74.3 1.7
2013-Feb-18 Mon ### 23.49 22.89 ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 1,323,024 0 21.4 21.4 0.0
2013-Feb-14 Thu 23.49 ### ### ### ### ### 0.0
2013-Feb-13 Wed 20.81 ### 20.81 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 20.81 85.1 85.1 ###
2013-Feb-11 Mon ### ### ### ### 550,342 0 ### ### 0.0
2013-Feb-08 Fri 20.52 20.55 ### ### ### ### 0.0
2013-Feb-07 Thu 20.24 ### ### ### 73.7 73.7 0.0
2013-Feb-06 Wed 20.75 20.75 20.26 ### ### ### 0.0
2013-Feb-05 Tue 20.45 20.8 20.2 20.45 954,782 ### 73.5 73.5 ###
2013-Feb-04 Mon ### 21.2 20.76 20.83 27.8 27.8 1.5
2013-Feb-01 Fri 20.7 ### ### ### 77.7 77.7 0.0
2013-Jan-31 Thu 21 ### 20.53 ### ### ### 0.0
2013-Jan-30 Wed ### 21.47 20.23 21.29 ### ### ###
2013-Jan-29 Tue ### 20.5 ### ### 910,043 9,327,940 ### ### 0.0
2013-Jan-25 Fri ### ### 19.145 20 1,921,778 ### 91.5 91.5 1.4
2013-Jan-24 Thu 18.76 19.2 18.76 ### 617,855 11,726,887 81.5 81.5 0.0
2013-Jan-23 Wed ### ### ### 18.84 746,258 0 ### ### 1.3
2013-Jan-22 Tue ### ### 18.82 ### 317,755 2,990,074 82.0 82.0 0.0
2013-Jan-21 Mon ### ### 18.82 ### 599,185 ### 75.2 75.2 0.0
2013-Jan-18 Fri 19.2 19.25 ### ### 24.3 24.3 0.0
2013-Jan-17 Thu ### 19.21 18.88 ### 732,525 ### 30.7 30.7 0.0
2013-Jan-16 Wed ### 19.26 18.89 19.2 755,121 ### 75.9 75.9 ###
2013-Jan-15 Tue 18.85 ### ### 18.85 666,724 0 73.5 73.5 ###
2013-Jan-14 Mon ### ### ### 18.83 572,122 0 77.2 77.2 1.3
2013-Jan-11 Fri 18.88 ### ### ### ### ### 0.0
2013-Jan-10 Thu ### ### ### 18.88 487,976 0 ### ### 1.3
2013-Jan-09 Wed ### ### 18.89 ### 636,846 ### 25.8 25.8 0.0
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon 19.2 19.49 ### ### 32.0 32.0 0.0
2013-Jan-04 Fri ### ### 18.53 ### ### ### 0.0
2013-Jan-03 Thu ### 18.74 ### ### 76.9 76.9 0.0
2013-Jan-02 Wed ### 18.27 17.85 ### 603,746 10,903,652 ### ### 0.0
2012-Dec-31 Mon ### ### 17.83 17.88 15.8 15.8 1.3
2012-Dec-28 Fri ### ### 17.88 17.89 440,474 ### ### ### 1.3
2012-Dec-27 Thu ### ### ### 17.84 153,576 0 ### ### 1.3
2012-Dec-24 Mon 17.84 17.88 ### 17.81 27.4 27.4 1.3
2012-Dec-21 Fri 17.53 ### 17.53 17.84 ### ### 1.3
2012-Dec-20 Thu ### 17.55 ### 17.42 1,353,978 11,881,156 ### ### 1.2
2012-Dec-19 Wed 17.45 ### ### 17.55 76.6 76.6 ###
2012-Dec-18 Tue ### ### ### ### 904,653 0 ### ### 0.0
2012-Dec-17 Mon 16.75 17.2 16.75 ### ### ### 0.0
2012-Dec-14 Fri 16.78 ### 16.78 16.82 70.8 70.8 ###
2012-Dec-13 Thu ### ### 16.76 16.84 530,857 4,448,581 ### ### 1.2
2012-Dec-12 Wed 16.86 ### 16.83 16.83 29.0 29.0 1.2
2012-Dec-11 Tue 16.55 16.78 16.55 ### 577,128 ### ### ### 0.0
2012-Dec-10 Mon 16.88 16.88 16.5 ### ### ### 0.0
2012-Dec-07 Fri 16.87 ### 16.74 16.88 997,853 8,352,029 ### ### 1.2
2012-Dec-06 Thu ### ### ### ### 893,476 0 18.6 18.6 0.0
2012-Dec-05 Wed ### ### ### ### 26.9 26.9 0.0
2012-Dec-04 Tue 17.21 ### 16.86 ### 507,685 4,279,784 ### ### 0.0
2012-Dec-03 Mon 17.26 17.47 ### 17.2 ### ### 1.2
2012-Nov-30 Fri 17.47 17.53 17.23 17.23 17.7 17.7 ###
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### 17.29 ### ### ### ### 0.0
2012-Nov-27 Tue ### 17.55 ### 17.55 1,149,458 ### 85.6 85.6 ###
2012-Nov-26 Mon ### ### ### 17.25 429,283 0 ### ### 1.2
2012-Nov-23 Fri ### ### 16.86 16.88 299,783 2,527,170 26.7 26.7 1.2
2012-Nov-22 Thu 16.78 ### ### ### 82.0 82.0 0.0
2012-Nov-21 Wed 16.76 16.8 16.45 16.49 504,926 ### ### ### 1.2
2012-Nov-20 Tue ### ### 16.43 ### 600,489 ### 73.3 73.3 0.0
2012-Nov-19 Mon ### ### 16.24 ### 85.6 85.6 0.0
2012-Nov-16 Fri ### 16.58 ### 16.4 703,152 ### ### ### ###
2012-Nov-15 Thu 16.25 ### 15.89 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 606,689 0 ### ### 0.0
2012-Nov-13 Tue 17.2 17.2 16.7 16.71 18.7 18.7 ###
2012-Nov-12 Mon 17.25 17.29 16.87 ### 628,027 ### 21.7 21.7 0.0
2012-Nov-09 Fri ### 17.49 ### 17.27 873,588 7,639,527 78.6 78.6 ###
2012-Nov-08 Thu ### ### ### 17.54 80.3 80.3 1.3
2012-Nov-07 Wed ### 17.54 17.25 17.53 456,625 ### 80.8 80.8 1.3
2012-Nov-06 Tue 17.25 17.71 17.24 17.5 475,224 ### 84.0 84.0 1.3
2012-Nov-05 Mon ### ### ### 17.42 422,054 0 25.2 25.2 1.2
2012-Nov-02 Fri 17.5 ### 17.26 ### 974,984 ### ### ### 0.0
2012-Nov-01 Thu ### ### ### 17.51 1,135,573 0 31.7 31.7 ###
2012-Oct-31 Wed 18.26 ### 17.8 ### 15.1 15.1 0.0
2012-Oct-30 Tue 18.43 18.46 17.88 ### 1,357,076 24,658,070 ### ### 0.0
2012-Oct-29 Mon 18.4 ### ### ### ### ### 0.0
2012-Oct-26 Fri 18.4 18.42 18.2 18.22 1,391,081 ### ### ### ###
2012-Oct-25 Thu 18.4 18.8 ### 18.43 722,352 ### 73.2 73.2 ###
2012-Oct-24 Wed 18.42 18.47 ### ### 1,128,850 10,424,929 18.7 18.7 0.0
2012-Oct-23 Tue 19.24 19.26 18.83 18.83 14.7 14.7 1.3
2012-Oct-22 Mon 18.88 19.23 18.87 ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 1,083,824 0 67.4 67.4 0.0
2012-Oct-18 Thu ### 19.28 18.83 19.26 1,367,643 ### 75.3 75.3 1.4
2012-Oct-17 Wed ### 18.86 ### ### 82.8 82.8 0.0
2012-Oct-16 Tue ### ### ### ### ### ### 0.0
2012-Oct-15 Mon ### 17.77 17.23 17.58 ### ### 1.3
2012-Oct-12 Fri ### 17.29 ### 17.2 206,749 1,787,345 69.9 69.9 1.2
2012-Oct-11 Thu 17.2 ### ### 17.25 931,371 0 ### ### 1.2
2012-Oct-10 Wed ### 17.45 17.27 17.44 499,854 ### ### ### 1.2
2012-Oct-09 Tue 17.44 ### ### ### 75.7 75.7 0.0
2012-Oct-08 Mon 17.41 17.58 17.25 17.52 ### ### ###
2012-Oct-05 Fri ### ### ### 17.24 ### ### ###
2012-Oct-04 Thu ### ### ### ### 762,878 0 67.2 67.2 0.0
2012-Oct-03 Wed 16.85 ### ### ### 1,005,147 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### 16.82 804,842 0 72.1 72.1 ###
2012-Oct-01 Mon 16.51 ### 16.41 16.5 358,740 ### ### ### 1.2
2012-Sep-28 Fri 16.49 16.72 ### ### 73.5 73.5 0.0
2012-Sep-27 Thu 16.24 16.54 16.21 16.54 83.3 83.3 ###
2012-Sep-26 Wed 16.24 16.56 ### 16.5 895,041 ### ### ### 1.2
2012-Sep-25 Tue 16.4 ### ### 16.53 ### ### ###
2012-Sep-24 Mon ### ### ### 16.48 80.3 80.3 1.2
2012-Sep-21 Fri 16.51 ### 16.49 16.55 71.8 71.8 1.2
2012-Sep-20 Thu ### 16.8 ### 16.51 26.1 26.1 ###
2012-Sep-19 Wed 16.5 ### ### ### 2,486,252 0 74.8 74.8 0.0
2012-Sep-18 Tue 16.84 16.89 16.5 16.74 1,426,359 ### 24.8 24.8 1.2
2012-Sep-17 Mon 15.75 ### 15.74 ### 3,886,575 30,587,345 96.3 96.3 0.0
2012-Sep-14 Fri ### 15.75 ### 15.73 1,849,953 14,568,379 ### ### ###
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed 14.78 ### 14.72 ### 767,028 5,645,326 83.9 83.9 0.0
2012-Sep-11 Tue ### 15.22 14.71 14.72 12.7 12.7 ###
2012-Sep-10 Mon ### ### ### ### 659,783 0 25.3 25.3 0.0
2012-Sep-07 Fri 15.45 15.46 ### ### 1,106,856 ### ### ### 0.0
2012-Sep-06 Thu 15.2 ### 14.88 ### 1,031,152 7,671,770 ### ### 0.0
2012-Sep-05 Wed 15.25 ### 14.85 14.85 ### ### ###
2012-Sep-04 Tue 15.84 15.87 15.42 15.42 16.9 16.9 ###
2012-Sep-03 Mon ### ### 15.71 15.83 24.7 24.7 ###
2012-Aug-31 Fri ### ### 15.77 ### 1,620,257 12,775,726 ### ### 0.0
2012-Aug-30 Thu 16.87 ### 16.21 16.25 17.6 17.6 ###
2012-Aug-29 Wed ### ### 16.85 ### 375,378 3,162,559 ### ### 0.0
2012-Aug-28 Tue ### 17.23 ### ### 32.8 32.8 0.0
2012-Aug-27 Mon ### 17.24 ### ### 474,370 ### 31.9 31.9 0.0
2012-Aug-24 Fri ### ### 16.81 ### ### ### 0.0
2012-Aug-23 Thu 17.2 17.42 ### 17.21 67.0 67.0 ###
2012-Aug-22 Wed 17.55 17.8 ### ### 762,159 ### 24.0 24.0 0.0
2012-Aug-21 Tue 17.57 17.83 17.48 17.55 ### ### ###
2012-Aug-20 Mon ### ### 17.55 ### 29.9 29.9 0.0
2012-Aug-17 Fri 17.5 17.74 17.5 17.7 70.1 70.1 1.3
2012-Aug-16 Thu 17.54 17.77 ### 17.53 913,875 8,119,779 ### ### 1.3
2012-Aug-15 Wed ### 17.59 17.25 ### 558,377 9,726,927 ### ### 0.0
2012-Aug-14 Tue 17.7 17.7 ### 17.4 873,977 ### 17.0 17.0 1.2
2012-Aug-13 Mon 17.25 17.85 17.24 17.55 861,153 15,108,929 85.5 85.5 ###
2012-Aug-10 Fri 16.56 ### 16.56 ### ### ### 0.0
2012-Aug-09 Thu 16.55 ### ### 16.56 578,322 0 ### ### 1.2
2012-Aug-08 Wed 16.59 16.59 16.29 16.42 1,001,077 ### ### ### 1.2
2012-Aug-07 Tue 16.48 ### ### 16.48 1,365,149 0 ### ### 1.2
2012-Aug-06 Mon ### 16.78 16.28 16.73 720,651 ### 89.2 89.2 ###
2012-Aug-03 Fri ### ### 15.83 ### 7.4 7.4 0.0
2012-Aug-02 Thu 16.88 ### 16.73 16.85 754,878 6,314,554 ### ### ###
2012-Aug-01 Wed ### ### 16.87 ### 297,077 2,505,844 ### ### 0.0
2012-Jul-30 Mon 16.7 ### ### ### 717,674 0 ### ### 0.0
2012-Jul-27 Fri 16.4 ### 16.25 ### ### ### 0.0
2012-Jul-26 Thu 15.8 ### 15.74 16.23 907,744 7,143,945 88.4 88.4 ###
2012-Jul-25 Wed ### 15.82 15.47 15.72 77.9 77.9 1.1
2012-Jul-24 Tue 15.73 ### ### ### 484,676 0 85.7 85.7 0.0
2012-Jul-23 Mon 15.86 ### 15.82 ### ### ### 0.0
2012-Jul-20 Fri 15.85 16.44 15.83 16.22 509,555 ### ### ### 1.2
2012-Jul-19 Thu ### ### 15.71 ### 628,981 4,940,645 ### ### 0.0
2012-Jul-18 Wed 15.76 ### ### 15.79 ### ### 1.1
2012-Jul-17 Tue ### ### ### 15.74 561,575 0 18.8 18.8 1.1
2012-Jul-13 Fri ### ### 15.56 ### 1,201,544 ### 88.9 88.9 0.0
2012-Jul-12 Thu ### 15.56 15.21 15.55 1,167,923 ### 86.8 86.8 ###
2012-Jul-11 Wed ### ### ### ### 10.0 10.0 0.0
2012-Jul-10 Tue 16.4 16.42 ### ### 19.5 19.5 0.0
2012-Jul-09 Mon 16.41 ### ### 16.51 696,626 0 ### ### ###
2012-Jul-06 Fri 16.55 ### ### 16.48 727,583 0 26.6 26.6 1.2
2012-Jul-05 Thu 16.57 16.89 16.47 16.77 ### ### 1.2
2012-Jul-04 Wed 16.75 16.76 16.4 ### 15.4 15.4 0.0
2012-Jul-03 Tue ### ### 16.4 16.59 566,573 ### 29.1 29.1 1.2
2012-Jul-02 Mon 16.45 16.8 16.45 ### ### ### 0.0
2012-Jun-29 Fri ### ### 15.86 16.27 2,042,281 16,195,288 ### ### 1.2
2012-Jun-28 Thu 16.21 ### 15.83 ### 743,759 5,886,852 24.7 24.7 0.0
2012-Jun-27 Wed ### ### ### 16.2 556,245 0 ### ### 1.2
2012-Jun-26 Tue 16.2 16.375 ### 16.23 78.7 78.7 ###
2012-Jun-25 Mon ### ### ### 16.53 638,975 0 36.7 36.7 ###
2012-Jun-22 Fri ### ### 16.57 ### ### ### 0.0
2012-Jun-21 Thu 17.22 17.4 ### ### 36.9 36.9 0.0
2012-Jun-20 Wed 17.57 ### ### 17.27 1,313,927 0 ### ### ###
2012-Jun-19 Tue ### ### ### 17.41 943,683 0 ### ### ###
2012-Jun-18 Mon 16.75 ### 16.75 17.41 89.5 89.5 ###
2012-Jun-15 Fri 16.79 ### 16.51 16.51 19.9 19.9 ###
2012-Jun-14 Thu 16.8 16.87 16.45 ### 656,785 ### 27.7 27.7 0.0
2012-Jun-13 Wed 16.89 17.26 16.8 16.88 810,079 13,795,645 37.4 37.4 1.2
2012-Jun-12 Tue ### 17.24 ### ### 1,363,843 11,756,326 ### ### 0.0
2012-Jun-08 Fri 17.22 17.26 16.79 ### 2,216,172 37,730,328 25.5 25.5 0.0
2012-Jun-07 Thu 17.42 ### 17.25 ### 1,605,056 ### ### ### 0.0
2012-Jun-06 Wed ### 17.2 16.86 ### ### ### 0.0
2012-Jun-05 Tue 16.75 ### 16.74 16.83 849,059 7,106,623 ### ### 1.2
2012-Jun-04 Mon ### ### 16.57 16.57 ### ### ###
2012-Jun-01 Fri 18.23 18.23 17.56 ### ### ### 0.0
2012-May-31 Thu 17.51 17.82 17.46 ### 68.9 68.9 0.0
2012-May-30 Wed 17.4 ### ### 17.86 746,743 0 88.6 88.6 1.3
2012-May-29 Tue 17.52 17.74 17.2 17.71 ### ### ###
2012-May-28 Mon 17.42 17.58 ### 17.57 421,380 ### 72.7 72.7 1.3
2012-May-25 Fri 17.86 17.87 ### 17.45 15.0 15.0 ###
2012-May-24 Thu 17.51 ### ### 17.86 1,194,477 0 ### ### 1.3
2012-May-23 Wed 17.88 17.89 17.27 17.55 ### ### ###
2012-May-22 Tue ### 18.24 ### ### 1,070,140 9,759,676 ### ### 0.0
2012-May-21 Mon ### ### 16.85 17.29 84.5 84.5 ###
2012-May-18 Fri ### 17.7 16.8 16.8 ### ### 1.2
2012-May-17 Thu ### 18.25 ### ### 671,156 ### ### ### 0.0
2012-May-16 Wed 18.41 ### 17.86 ### 839,680 7,498,342 29.3 29.3 0.0
2012-May-15 Tue 18.85 18.85 18.5 18.54 ### ### 1.3
2012-May-14 Mon 18.85 ### 18.44 18.78 1,577,259 14,542,327 ### ### ###
2012-May-11 Fri 19.4 19.46 18.84 18.84 9.8 9.8 1.3
2012-May-10 Thu ### 19.5 ### ### ### ### 0.0
2012-May-09 Wed ### 19.52 ### ### 2,009,957 19,617,180 89.3 89.3 0.0
2012-May-08 Tue 19.5 ### ### ### 1,209,856 0 13.7 13.7 0.0
2012-May-07 Mon 19.8 19.81 19.23 19.25 26.1 26.1 1.4
2012-May-04 Fri ### ### 19.83 ### 1,238,054 ### ### ### 0.0
2012-May-03 Thu 20.5 ### 20.2 20.2 882,088 8,909,088 ### ### 1.4
2012-May-02 Wed ### 20.56 20.325 20.53 ### ### ###
2012-May-01 Tue 20.47 20.53 20.2 ### 1,084,821 22,092,379 ### ### 0.0
2012-Apr-30 Mon 20.59 20.81 20.55 20.59 1,359,088 ### ### ### ###
2012-Apr-27 Fri 20.2 20.5 20.2 ### 1,329,758 27,060,575 ### ### 0.0
2012-Apr-26 Thu ### 20.79 20.28 20.28 2,159,774 44,350,959 ### ### 1.4
2012-Apr-24 Tue ### 20.29 ### ### 78.5 78.5 0.0
2012-Apr-23 Mon ### 20.43 ### ### 1,103,457 ### 85.9 85.9 0.0
2012-Apr-20 Fri 20.29 20.52 ### ### 20.3 20.3 0.0
2012-Apr-19 Thu 20.4 20.58 20.4 20.43 ### ### ###
2012-Apr-18 Wed 20.75 ### 20.54 ### 1,176,771 ### ### ### 0.0
2012-Apr-17 Tue ### 20.81 20.42 20.58 ### ### 1.5
2012-Apr-16 Mon 20.82 20.84 20.56 20.75 29.0 29.0 1.5
2012-Apr-13 Fri ### 21.2 20.82 ### 28.4 28.4 0.0
2012-Apr-12 Thu 20.8 ### 20.73 20.78 858,954 8,903,058 ### ### 1.5
2012-Apr-11 Wed ### 21 ### 20.77 945,457 ### 82.8 82.8 ###
2012-Apr-10 Tue 20.5 20.87 20.5 20.77 ### ### ###
2012-Apr-05 Thu ### ### 20.52 ### 1,117,371 11,464,226 ### ### 0.0
2012-Apr-04 Wed 20.85 ### ### 20.8 746,242 0 ### ### 1.5
2012-Apr-03 Tue ### ### 20.79 20.85 24.5 24.5 ###
2012-Apr-02 Mon ### 21.29 20.73 ### 75.2 75.2 0.0
2012-Mar-30 Fri 21.85 ### ### ### 5,203,572 0 ### ### 0.0
2012-Mar-29 Thu 22 ### 21.57 ### ### ### 0.0
2012-Mar-28 Wed 23.75 23.75 23.75 23.75 0 ###
2012-Mar-27 Tue 23.75 23.75 23.75 23.75 0 ###
2012-Mar-26 Mon ### ### ### 23.75 86.6 86.6 ###
2012-Mar-23 Fri ### ### 22.58 ### 889,043 ### ### ### 0.0
2012-Mar-22 Thu ### 23.22 22.24 ### 1,386,659 31,518,759 72.0 72.0 0.0
2012-Mar-21 Wed ### ### 22.85 23.2 75.1 75.1 1.7
2012-Mar-20 Tue ### 23.79 23.2 ### 620,586 ### ### ### 0.0
2012-Mar-19 Mon 23.77 ### ### ### 881,688 0 74.7 74.7 0.0
2012-Mar-16 Fri 23.75 ### 23.72 23.77 70.1 70.1 1.7
2012-Mar-15 Thu 23.77 24.27 ### 24 1,343,740 16,306,284 ### ### 1.7
2012-Mar-14 Wed ### 24.2 23.53 ### 1,134,686 27,079,281 20.0 20.0 0.0
2012-Mar-13 Tue 23.8 ### 23.44 23.83 1,041,126 ### ### ### 1.7
2012-Mar-12 Mon 23.2 24 ### ### 87.1 87.1 0.0
2012-Mar-09 Fri 24.27 24.27 ### 23.49 ### ### 1.7
2012-Mar-08 Thu 24.4 24.79 ### ### 25.5 25.5 0.0
2012-Mar-07 Wed ### 24.86 23.82 ### 1,692,148 41,186,882 82.8 82.8 0.0
2012-Mar-06 Tue 25.42 25.42 24.43 ### ### ### 0.0
2012-Mar-05 Mon 25.73 25.89 25.23 25.47 ### ### ###
2012-Mar-02 Fri ### ### ### ### 1,118,827 0 78.7 78.7 0.0
2012-Mar-01 Thu ### ### ### ### 2,015,825 0 30.8 30.8 0.0
2012-Feb-29 Wed ### ### 25.43 25.55 1,758,745 22,362,442 18.0 18.0 1.8
2012-Feb-28 Tue 26.53 ### ### 25.73 11.6 11.6 1.8
2012-Feb-27 Mon ### ### ### 26.24 2,062,054 0 85.3 85.3 1.9
2012-Feb-24 Fri ### ### 25 ### 83.8 83.8 0.0
2012-Feb-23 Thu 24.51 ### 24.51 ### 1,132,586 13,879,841 ### ### 0.0
2012-Feb-22 Wed 24.2 24.45 ### ### 70.3 70.3 0.0
2012-Feb-21 Tue 23.87 24.43 23.86 ### ### ### 0.0
2012-Feb-20 Mon 23.55 ### 23.55 23.83 75.5 75.5 1.7
2012-Feb-17 Fri ### 23.5 ### 23.42 ### ### 1.7
2012-Feb-16 Thu ### ### 22.53 22.84 ### ### ###
2012-Feb-15 Wed 22.76 ### 22.53 22.8 1,408,343 15,864,983 72.3 72.3 1.6
2012-Feb-14 Tue 23 23 ### 22.87 2,176,046 25,024,529 34.1 34.1 ###
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### 24.7 23.77 23.85 2,065,120 50,048,183 17.6 17.6 ###
2012-Feb-09 Thu 24.71 24.79 23.82 24.47 1,757,649 42,719,658 23.2 23.2 1.7
2012-Feb-08 Wed 24.86 25 24.53 24.71 969,083 23,999,340 ### ### ###
2012-Feb-07 Tue 24.48 ### ### ### ### ### 0.0
2012-Feb-06 Mon 24.29 24.47 24.125 24.25 1,294,725 31,458,580 ### ### 1.7
2012-Feb-03 Fri 23.51 ### 23.41 ### 1,507,420 17,644,351 83.4 83.4 0.0
2012-Feb-02 Thu 23.2 ### ### 23.54 ### ### ###
2012-Feb-01 Wed ### ### 22.51 22.72 ### ### 1.6
2012-Jan-31 Tue 23.44 23.56 23.23 23.43 31.5 31.5 ###
2012-Jan-30 Mon ### 23.7 ### 23.45 25.0 25.0 1.7
2012-Jan-27 Fri 23.4 ### ### 23.73 ### ### ###
2012-Jan-25 Wed ### 23.8 22.89 ### 1,762,089 ### ### ### 0.0
2012-Jan-24 Tue 22.75 ### 22.48 ### 1,190,742 13,383,940 79.4 79.4 0.0
2012-Jan-23 Mon 22.4 ### ### 22.7 892,745 0 ### ### ###
2012-Jan-20 Fri 22 22.5 ### ### ### ### 0.0
2012-Jan-19 Thu 22.55 22.55 ### 21.85 1,262,147 ### 12.1 12.1 ###
2012-Jan-18 Wed ### ### ### ### 1,587,371 0 ### ### 0.0
2012-Jan-17 Tue 21.85 ### 21.72 ### ### ### 0.0
2012-Jan-16 Mon 20.41 21.47 20.41 21.44 1,874,276 ### ### ### ###
2012-Jan-13 Fri ### ### 20.24 20.53 26.3 26.3 ###
2012-Jan-12 Thu ### 20.54 19.89 20.49 733,441 ### 89.4 89.4 ###
2012-Jan-11 Wed ### ### 19.47 19.85 72.3 72.3 1.4
2012-Jan-10 Tue ### 19.83 ### 19.71 488,658 4,845,044 ### ### 1.4
2012-Jan-09 Mon 19.79 ### ### 19.51 24.6 24.6 ###
2012-Jan-06 Fri ### ### ### 19.75 ### ### ###
2012-Jan-05 Thu 19.77 ### 19.71 19.79 ### ### ###
2012-Jan-04 Wed ### ### ### ### 574,622 0 ### ### 0.0
2012-Jan-03 Tue 19.25 19.51 ### 19.46 77.8 77.8 ###
2011-Dec-30 Fri ### ### ### ### 173,752 0 ### ### 0.0
2011-Dec-29 Thu 19.2 ### ### 19.28 297,852 0 ### ### 1.4
2011-Dec-28 Wed ### 19.7 19.26 19.48 334,377 ### ### ### ###
2011-Dec-23 Fri ### ### 19.24 ### 682,974 ### 80.2 80.2 0.0
2011-Dec-22 Thu ### ### ### 19.2 812,578 0 ### ### ###
2011-Dec-21 Wed 19.25 19.42 19.23 19.29 635,956 12,289,849 ### ### 1.4
2011-Dec-20 Tue ### 19.145 ### ### 1,010,478 ### 34.5 34.5 0.0
2011-Dec-19 Mon 19.5 19.51 ### ### 639,242 ### ### ### 0.0
2011-Dec-16 Fri 19.71 19.79 ### 19.7 ### ### 1.4
2011-Dec-15 Thu ### 20 19.59 19.7 28.0 28.0 1.4
2011-Dec-14 Wed 20.5 20.51 ### 20.21 852,075 8,738,029 19.8 19.8 ###
2011-Dec-13 Tue 20.7 20.83 20.59 ### 30.7 30.7 0.0
2011-Dec-12 Mon 21.51 21.59 ### 21.25 ### ### 1.5
2011-Dec-09 Fri ### 21.41 ### ### 818,658 ### 21.3 21.3 0.0
2011-Dec-08 Thu 21.53 21.86 21.27 21.77 ### ### 1.6
2011-Dec-07 Wed 21.57 21.83 ### 21.48 27.9 27.9 1.5
2011-Dec-06 Tue ### 21.71 ### 21.44 82.8 82.8 ###
2011-Dec-05 Mon 21.49 21.71 21.25 ### 1,064,047 22,855,729 ### ### 0.0
2011-Dec-02 Fri 21 ### 20.89 ### 1,381,873 ### ### ### 0.0
2011-Dec-01 Thu 20.76 20.78 20.51 ### 974,051 20,109,282 31.9 31.9 0.0
2011-Nov-30 Wed ### ### 19.5 ### 1,559,054 15,200,776 ### ### 0.0
2011-Nov-29 Tue 19.88 20.22 19.87 ### 708,678 14,205,450 83.1 83.1 0.0
2011-Nov-28 Mon 19.8 ### 19.5 19.85 ### ### 1.4
2011-Nov-25 Fri ### ### ### 19.4 1,112,983 0 ### ### 1.4
2011-Nov-24 Thu ### ### 19.85 ### 31.0 31.0 0.0
2011-Nov-23 Wed ### 20.46 ### ### 871,181 8,912,181 42.3 42.3 0.0
2011-Nov-22 Tue ### 20.29 ### 20.28 ### ### 1.4
2011-Nov-21 Mon 20 20.45 ### 20.45 ### ### ###
2011-Nov-18 Fri ### 20.185 19.7 ### ### ### 0.0
2011-Nov-17 Thu 20.59 ### 20.4 20.55 1,188,729 ### ### ### 1.5
2011-Nov-16 Wed 20.8 ### 20.73 20.81 80.5 80.5 ###
2011-Nov-15 Tue 20.7 20.79 20.51 20.76 73.7 73.7 1.5
2011-Nov-14 Mon 20.79 ### ### 20.8 ### ### 1.5
2011-Nov-11 Fri ### 20.22 ### ### 74.9 74.9 0.0
2011-Nov-10 Thu 19.81 ### 19.59 ### 78.6 78.6 0.0
2011-Nov-09 Wed ### 20.82 20.51 20.56 1,552,524 ### 28.3 28.3 1.5
2011-Nov-08 Tue 20.56 ### ### 20.47 26.7 26.7 1.5
2011-Nov-07 Mon ### ### 20.26 20.5 26.8 26.8 1.5
2011-Nov-04 Fri 21 21 ### ### 13.0 13.0 0.0
2011-Nov-03 Thu ### ### ### 20.4 81.2 81.2 1.5
2011-Nov-02 Wed ### 20.48 ### ### 28.1 28.1 0.0
2011-Nov-01 Tue ### 21.4 20.88 ### 18.8 18.8 0.0
2011-Oct-31 Mon 22.21 ### ### 21.84 ### ### 1.6
2011-Oct-28 Fri ### ### ### 22.4 1,847,077 0 ### ### ###
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed ### ### ### 21.56 ### ### 1.5
2011-Oct-25 Tue 21.7 ### 21.5 21.8 ### ### 1.6
2011-Oct-24 Mon 20.71 21.54 20.29 21.51 668,389 13,979,355 89.4 89.4 ###
2011-Oct-21 Fri 20.52 20.7 20.46 20.56 382,648 ### 72.6 72.6 1.5
2011-Oct-20 Thu ### 20.55 20 20.52 694,140 14,073,688 88.5 88.5 1.5
2011-Oct-19 Wed ### 20.82 ### 20.5 28.0 28.0 1.5
2011-Oct-18 Tue 20.7 20.7 ### 20.55 418,421 4,330,657 ### ### 1.5
2011-Oct-17 Mon 20.47 20.89 20.44 20.87 80.6 80.6 ###
2011-Oct-14 Fri 20.45 ### ### 20.27 498,640 0 23.6 23.6 1.4
2011-Oct-13 Thu 20.5 20.78 ### ### ### ### 0.0
2011-Oct-12 Wed 20.4 20.55 ### 20.29 29.3 29.3 ###
2011-Oct-11 Tue 20.49 ### ### ### 1,124,186 0 70.4 70.4 0.0
2011-Oct-10 Mon 20.25 20.49 ### 20.45 1,323,676 ### ### ### ###
2011-Oct-07 Fri ### 20.5 19.77 ### 62.6 62.6 0.0
2011-Oct-06 Thu ### 19.74 ### 19.7 1,288,843 12,720,880 ### ### 1.4
2011-Oct-05 Wed ### 18.86 ### 18.81 699,254 ### 87.2 87.2 ###
2011-Oct-04 Tue ### 18.29 17.85 ### 810,423 14,644,343 78.1 78.1 0.0
2011-Oct-03 Mon 18.29 ### 17.8 18.28 557,270 ### 41.6 41.6 1.3
2011-Sep-30 Fri 18.88 ### 18.52 ### 1,585,387 14,680,683 ### ### 0.0
2011-Sep-29 Thu ### ### 18.52 18.71 1,102,440 ### 19.9 19.9 ###
2011-Sep-28 Wed 18.89 19.5 18.71 19.22 83.1 83.1 1.4
2011-Sep-27 Tue 18.2 ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### 17.74 1,486,078 0 ### ### 1.3
2011-Sep-23 Fri ### 17.51 16.8 ### ### ### 0.0
2011-Sep-22 Thu 17.5 17.87 17.29 17.46 1,493,181 26,250,121 ### ### 1.2
2011-Sep-21 Wed ### ### 17.87 ### 1,039,685 9,289,585 81.0 81.0 0.0
2011-Sep-20 Tue 17.8 ### 17.75 ### 987,223 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri 17.46 18.29 17.44 18.29 1,344,725 ### ### ### ###
2011-Sep-15 Thu 17.58 ### 16.79 17.55 ### ### ###
2011-Sep-14 Wed ### 18.25 ### 17.45 ### ### ###
2011-Sep-13 Tue ### 18.44 17.86 ### 79.5 79.5 0.0
2011-Sep-12 Mon 18.2 18.22 17.8 17.82 937,278 16,880,376 32.1 32.1 1.3
2011-Sep-09 Fri ### ### 18.59 18.74 17.7 17.7 1.3
2011-Sep-08 Thu ### ### 18.72 ### ### ### 0.0
2011-Sep-07 Wed 18.22 ### 18.22 ### 984,729 8,970,881 79.4 79.4 0.0
2011-Sep-06 Tue ### 18.24 17.5 ### 1,941,976 ### 39.2 39.2 0.0
2011-Sep-05 Mon ### 19.48 ### ### 1,185,154 ### ### ### 0.0
2011-Sep-02 Fri ### ### ### 19.71 ### ### 1.4
2011-Sep-01 Thu 20.5 ### ### 20.55 69.8 69.8 1.5
2011-Aug-31 Wed 20.45 ### 20.26 20.28 1,043,486 ### ### ### 1.4
2011-Aug-30 Tue 20.82 ### 20.28 ### 2,189,089 ### 15.5 15.5 0.0
2011-Aug-29 Mon ### ### 20.53 20.57 1,295,675 ### 14.0 14.0 ###
2011-Aug-26 Fri 20.4 21.22 ### 21 86.4 86.4 1.5
2011-Aug-25 Thu 20.25 20.74 ### ### 2,782,276 ### 82.0 82.0 0.0
2011-Aug-24 Wed 22.21 22.48 ### ### 2,075,185 23,325,079 12.8 12.8 0.0
2011-Aug-23 Tue ### ### ### 22 72.7 72.7 ###
2011-Aug-22 Mon 21.59 ### ### 21.52 2,051,349 0 ### ### 1.5
2011-Aug-19 Fri 21.5 22 ### 21.41 2,160,744 23,768,184 41.9 41.9 ###
2011-Aug-18 Thu ### 22.43 ### ### 81.6 81.6 0.0
2011-Aug-17 Wed 22.27 22.44 ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### 22.5 ### ### 1.6
2011-Aug-15 Mon 20.55 21.52 20.47 21.49 1,805,375 37,903,848 90.3 90.3 ###
2011-Aug-12 Fri 19.4 20.21 19.4 19.85 80.1 80.1 1.4
2011-Aug-11 Thu 18.79 19.42 18.57 19.28 1,124,356 21,357,142 71.5 71.5 1.4
2011-Aug-10 Wed ### 19.58 ### 19.29 1,762,443 ### ### ### 1.4
2011-Aug-09 Tue ### 18.7 ### ### 2,193,445 ### 82.2 82.2 0.0
2011-Aug-08 Mon 18.85 ### ### 18.22 21.7 21.7 ###
2011-Aug-05 Fri 18.46 19.5 18.46 19.27 91.9 91.9 ###
2011-Aug-04 Thu ### 20.83 ### 20 1,249,828 13,016,958 40.1 40.1 1.4
2011-Aug-03 Wed 20.4 20.58 ### ### 1,293,673 ### 25.6 25.6 0.0
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon 21.4 21.84 ### 21.47 ### ### ###
2011-Jul-29 Fri 21.2 ### ### ### 1,175,252 0 ### ### 0.0
2011-Jul-28 Thu ### 21.45 ### ### 666,083 7,143,740 ### ### 0.0
2011-Jul-27 Wed 21.75 21.89 21.55 21.74 865,076 18,789,450 ### ### 1.6
2011-Jul-26 Tue ### 22.2 21.81 21.85 855,383 ### ### ### ###
2011-Jul-25 Mon ### ### ### 21.74 ### ### 1.6
2011-Jul-22 Fri ### ### ### 22 802,085 0 ### ### ###
2011-Jul-21 Thu 21.89 ### 21.56 21.75 ### ### ###
2011-Jul-20 Wed 21.5 21.74 ### ### ### ### 0.0
2011-Jul-19 Tue 20.49 ### 20.29 21 ### ### 1.5
2011-Jul-18 Mon 20.59 20.71 ### 20.46 29.6 29.6 ###
2011-Jul-15 Fri 20.76 ### ### 20.86 79.2 79.2 1.5
2011-Jul-14 Thu ### ### ### 20.8 964,522 0 79.7 79.7 1.5
2011-Jul-13 Wed 20.77 ### 20.51 ### 22.5 22.5 0.0
2011-Jul-12 Tue ### ### 20.54 ### ### ### 0.0
2011-Jul-11 Mon ### 21.5 ### 21.25 669,140 7,193,255 ### ### 1.5
2011-Jul-08 Fri ### 21.85 21.51 21.75 1,136,321 ### ### ### ###
2011-Jul-07 Thu 20.79 ### 20.73 ### 1,065,043 11,039,170 84.5 84.5 0.0
2011-Jul-06 Wed 20.83 ### 20.55 20.85 ### ### ###
2011-Jul-05 Tue ### 20.84 ### 20.7 ### ### 1.5
2011-Jul-04 Mon 20.72 ### 20.43 20.58 26.4 26.4 1.5
2011-Jul-01 Fri ### ### 20.56 ### 828,282 ### 17.7 17.7 0.0
2011-Jun-30 Thu ### 20.89 ### 20.85 75.6 75.6 ###
2011-Jun-29 Wed 19.8 ### ### ### 2,240,841 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 14.7 14.7 0.0
2011-Jun-27 Mon ### 20.72 ### 20.24 ### ### 1.4
2011-Jun-24 Fri ### ### 20.84 20.89 1,465,322 15,268,655 28.8 28.8 1.5
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 21 ### ### ### 68.6 68.6 0.0
2011-Jun-21 Tue 20.8 ### ### ### 76.7 76.7 0.0
2011-Jun-20 Mon 21.24 21.24 ### ### 835,278 8,870,652 ### ### 0.0
2011-Jun-17 Fri ### ### ### 21 32.5 32.5 1.5
2011-Jun-16 Thu 21 ### 20.89 ### 44.4 44.4 0.0
2011-Jun-15 Wed 21.74 21.79 21.55 21.55 31.3 31.3 ###
2011-Jun-14 Tue ### 21.81 ### 21.7 70.4 70.4 1.6
2011-Jun-10 Fri 21.7 21.85 ### ### ### ### 0.0
2011-Jun-09 Thu 21.7 21.75 21.59 21.72 1,272,450 ### ### ### ###
2011-Jun-08 Wed 22 ### ### ### 1,044,588 0 25.7 25.7 0.0
2011-Jun-07 Tue ### ### 21.7 ### 36.9 36.9 0.0
2011-Jun-06 Mon ### ### 21.83 ### ### ### 0.0
2011-Jun-03 Fri 22.44 22.49 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### 22.26 ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue 23.28 ### ### 23.2 ### ### 1.7
2011-May-30 Mon 23.53 23.57 23.22 ### 805,856 ### ### ### 0.0
2011-May-27 Fri 23.28 23.82 23.22 23.57 ### ### ###
2011-May-26 Thu ### 23.43 ### 23.28 570,946 ### ### ### 1.7
2011-May-25 Wed 23.55 23.58 ### ### ### ### 0.0
2011-May-24 Tue 23.51 23.77 ### 23.58 ### ### 1.7
2011-May-23 Mon ### ### ### 23.76 ### ### 1.7
2011-May-20 Fri 23.49 24.48 ### ### 1,179,977 ### ### ### 0.0
2011-May-19 Thu ### ### ### 23.55 ### ### 1.7
2011-May-18 Wed ### 23.57 ### 23.4 1,127,984 ### ### ### ###
2011-May-17 Tue 23.57 23.59 23.23 23.54 31.4 31.4 ###
2011-May-16 Mon ### ### 22.57 23.55 ### ### 1.7
2011-May-13 Fri 22.78 ### 22.57 22.87 1,121,475 12,655,845 ### ### ###
2011-May-12 Thu 22.75 22.89 22.7 22.78 76.0 76.0 1.6
2011-May-11 Wed 22.55 ### 22.52 ### ### ### 0.0
2011-May-10 Tue 22.83 22.83 22.51 22.58 ### ### 1.6
2011-May-09 Mon ### ### 22.54 22.83 14.7 14.7 ###
2011-May-06 Fri 23.4 23.73 ### 23.5 1,106,952 13,133,985 ### ### 1.7
2011-May-05 Thu ### ### 23.57 23.74 1,820,171 ### ### ### 1.7
2011-May-04 Wed 24.49 24.49 ### ### 25.1 25.1 0.0
2011-May-03 Tue ### 24.54 ### ### 1,089,824 13,372,140 ### ### 0.0
2011-May-02 Mon ### 24.4 ### ### 719,950 ### 84.4 84.4 0.0
2011-Apr-29 Fri 24.54 ### ### 24.28 1,674,478 0 41.8 41.8 1.7
2011-Apr-28 Thu ### ### ### 24.75 ### ### 1.8
2011-Apr-27 Wed 24.84 ### ### ### 1,830,559 0 84.9 84.9 0.0
2011-Apr-21 Thu 24.7 ### ### 24.85 71.3 71.3 1.8
2011-Apr-20 Wed 23.8 24.52 ### 24.5 2,961,379 ### ### ### 1.8
2011-Apr-19 Tue ### 24.4 23.8 24 3,219,446 77,588,648 ### ### 1.7
2011-Apr-18 Mon 24.76 24.88 24.51 ### 34.6 34.6 0.0
2011-Apr-15 Fri ### 24.88 ### 24.88 85.8 85.8 1.8
2011-Apr-14 Thu 24.2 ### 24 ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 0 0.0
2011-Apr-12 Tue ### ### ### ### 0 0.0
2011-Apr-11 Mon ### ### ### ### 0 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 177 0 72.6 72.6 0.0
2011-Apr-06 Wed 29.25 ### 28.83 ### ### ### 0.0
2011-Apr-05 Tue 29.52 29.58 ### 29.42 ### ### ###
2011-Apr-04 Mon ### ### ### 29.4 1,242,958 0 ### ### ###
2011-Apr-01 Fri ### 29.79 ### ### 65.7 65.7 0.0
2011-Mar-31 Thu 29.8 29.83 ### 29.49 ### ### ###
2011-Mar-30 Wed ### 29.87 29.56 ### 703,840 ### ### ### 0.0
2011-Mar-29 Tue ### ### 29.4 29.56 ### ### ###
2011-Mar-28 Mon 29.5 29.7 29.45 29.5 396,255 11,719,241 73.2 73.2 2.1
2011-Mar-25 Fri ### 29.77 29.42 29.5 ### ### 2.1
2011-Mar-24 Thu 29.25 29.46 ### 29.27 ### ### ###
2011-Mar-23 Wed 29.55 29.56 ### ### 25.2 25.2 0.0
2011-Mar-22 Tue ### ### ### 29.4 ### ### ###
2011-Mar-21 Mon 28.44 ### 28.43 ### ### ### 0.0
2011-Mar-18 Fri 28.44 ### 28.2 28.43 ### ### ###
2011-Mar-17 Thu ### 28.8 ### ### ### ### 0.0
2011-Mar-16 Wed 28.45 ### ### ### ### ### 0.0
2011-Mar-15 Tue ### 29.24 ### 28.41 778,743 11,385,222 ### ### ###
2011-Mar-14 Mon ### 29.25 ### ### ### ### 0.0
2011-Mar-11 Fri 29 29.28 28.82 28.85 1,620,825 ### 33.8 33.8 ###
2011-Mar-10 Thu ### ### ### ### 26.7 26.7 0.0
2011-Mar-09 Wed ### 31.45 30.79 ### 649,425 ### ### ### 0.0
2011-Mar-08 Tue ### 31.25 ### ### 545,978 ### 72.0 72.0 0.0
2011-Mar-07 Mon 31.4 31.59 ### ### 36.6 36.6 0.0
2011-Mar-04 Fri 31.27 31.42 ### 31.42 67.6 67.6 2.2
2011-Mar-03 Thu 30.75 ### ### ### 432,280 0 ### ### 0.0
2011-Mar-02 Wed ### ### 30.73 30.85 650,889 ### 36.4 36.4 ###
2011-Mar-01 Tue ### ### ### ### 74.4 74.4 0.0
2011-Feb-28 Mon ### ### ### ### 34.7 34.7 0.0
2011-Feb-25 Fri ### ### 30.79 30.79 1,593,353 ### 24.3 24.3 ###
2011-Feb-24 Thu ### ### ### ### 33.9 33.9 0.0
2011-Feb-23 Wed 30.8 ### 30.75 ### 592,847 9,115,022 76.4 76.4 0.0
2011-Feb-22 Tue 31.2 31.2 30.82 30.89 45.1 45.1 ###
2011-Feb-21 Mon ### 31.7 ### ### 1,058,847 16,782,724 27.8 27.8 0.0
2011-Feb-18 Fri 31.76 31.88 31.25 ### 1,101,281 ### 24.2 24.2 0.0
2011-Feb-17 Thu 31.51 ### 31.49 31.79 76.2 76.2 ###
2011-Feb-16 Wed 31.4 31.76 ### 31.58 1,067,282 ### ### ### 2.3
2011-Feb-15 Tue 31.2 31.8 ### 31.4 ### ### 2.2
2011-Feb-14 Mon 30.5 ### ### ### 80.0 80.0 0.0
2011-Feb-11 Fri 30.81 ### 30.7 30.71 926,240 14,217,784 ### ### ###
2011-Feb-10 Thu 30.84 ### 30.72 30.75 533,682 8,197,355 ### ### ###
2011-Feb-09 Wed ### ### 30.71 30.77 1,077,927 ### 33.3 33.3 2.2
2011-Feb-08 Tue ### ### 30.57 30.59 ### ### 2.2
2011-Feb-07 Mon ### 31.45 30.88 ### ### ### 0.0
2011-Feb-04 Fri ### 31.4 ### ### 1,205,545 18,927,056 29.7 29.7 0.0
2011-Feb-03 Thu ### 31.79 31.29 31.45 763,641 ### ### ### ###
2011-Feb-02 Wed ### ### 31.71 31.77 570,178 9,040,172 ### ### ###
2011-Feb-01 Tue 31.45 ### 31.25 31.5 706,348 11,036,687 68.6 68.6 2.3
2011-Jan-31 Mon ### 31.78 31.45 31.55 652,476 20,628,028 ### ### ###
2011-Jan-28 Fri 31.71 ### 31.7 ### 1,522,022 24,124,048 86.7 86.7 0.0
2011-Jan-27 Thu ### ### ### 31.73 677,421 0 73.3 73.3 ###
2011-Jan-25 Tue ### ### 31.52 31.55 493,086 ### 31.1 31.1 ###
2011-Jan-24 Mon 31.45 31.75 31.29 ### 931,774 ### 78.2 78.2 0.0
2011-Jan-21 Fri 31.49 31.5 30.89 ### 773,171 ### ### ### 0.0
2011-Jan-20 Thu ### ### 31.22 ### 672,880 10,503,656 75.4 75.4 0.0
2011-Jan-19 Wed ### ### ### 31.2 ### ### 2.2
2011-Jan-18 Tue 31.45 31.56 31.26 31.45 66.0 66.0 ###
2011-Jan-17 Mon ### ### ### 31.5 448,577 0 30.7 30.7 2.3
2011-Jan-14 Fri 31.51 31.87 31.45 31.75 549,677 17,402,773 ### ### 2.3
2011-Jan-13 Thu 31.4 ### 31.28 31.51 643,540 ### 60.9 60.9 ###
2011-Jan-12 Wed 31.5 ### 30.75 ### 1,336,842 20,553,945 18.8 18.8 0.0
2011-Jan-11 Tue 31.27 31.71 31.27 ### 955,371 ### ### ### 0.0
2011-Jan-10 Mon 30.8 31.5 ### 31.4 82.9 82.9 2.2
2011-Jan-07 Fri 30.49 ### 30.47 30.79 601,645 ### 80.3 80.3 ###
2011-Jan-06 Thu 30.4 30.42 ### ### 35.3 35.3 0.0
2011-Jan-05 Wed 30.4 30.47 ### ### ### ### 0.0
2011-Jan-04 Tue 30.81 30.83 ### 30.41 761,289 ### ### ### 2.2
2010-Dec-31 Fri ### ### 30.78 30.78 23.6 23.6 2.2
2010-Dec-30 Thu 31.4 31.42 ### ### 428,156 ### ### ### 0.0
2010-Dec-29 Wed ### ### 31.21 ### 405,354 6,325,549 ### ### 0.0
2010-Dec-24 Fri ### 31.58 ### ### 29.5 29.5 0.0
2010-Dec-23 Thu 31.52 ### ### ### 20.7 20.7 0.0
2010-Dec-22 Wed ### ### 31.43 31.52 1,256,782 19,750,329 18.0 18.0 ###
2010-Dec-21 Tue ### 32.43 ### ### 629,051 ### 68.4 68.4 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### 32.7 829,281 0 26.1 26.1 2.3
2010-Dec-16 Thu ### 33.45 32.8 ### 1,069,977 35,442,988 67.8 67.8 0.0
2010-Dec-15 Wed ### 33.71 ### 33.22 1,123,158 18,930,828 24.2 24.2 2.4
2010-Dec-14 Tue 33.75 ### 33.4 ### 438,126 ### ### ### 0.0
2010-Dec-13 Mon ### 34.29 33.73 33.83 520,627 17,706,524 ### ### ###
2010-Dec-10 Fri 33.4 ### ### 33.75 860,078 0 80.2 80.2 ###
2010-Dec-09 Thu ### ### ### 33.5 792,076 0 ### ### 2.4
2010-Dec-08 Wed 33.2 ### 33.2 33.79 84.0 84.0 ###
2010-Dec-07 Tue ### ### 32.2 33.2 1,196,842 19,269,156 ### ### ###
2010-Dec-06 Mon 32.85 32.85 32.52 32.56 280,882 9,180,628 ### ### 2.3
2010-Dec-03 Fri ### 32.72 ### 32.52 498,979 ### 36.8 36.8 2.3
2010-Dec-02 Thu 31.5 ### ### ### 85.0 85.0 0.0
2010-Dec-01 Wed ### 31.58 ### 31.26 554,420 ### 31.3 31.3 2.2
2010-Nov-30 Tue ### ### 31.47 31.5 ### ### 2.3
2010-Nov-29 Mon ### ### 31.2 ### 671,821 ### 36.7 36.7 0.0
2010-Nov-26 Fri ### 32.49 ### ### 32.1 32.1 0.0
2010-Nov-25 Thu ### ### ### ### 940,159 0 19.7 19.7 0.0
2010-Nov-24 Wed ### ### 31.75 ### 850,845 ### ### ### 0.0
2010-Nov-23 Tue 32.49 ### 32.28 32.55 632,540 ### 79.4 79.4 2.3
2010-Nov-22 Mon 32.48 32.5 ### 32.45 547,956 8,904,285 38.1 38.1 2.3
2010-Nov-19 Fri 32.21 32.49 32.21 ### ### ### 0.0
2010-Nov-18 Thu ### 32.25 31.82 32.25 ### ### ###
2010-Nov-17 Wed 31.8 ### 31.75 ### 79.6 79.6 0.0
2010-Nov-16 Tue 32.5 ### ### 32.25 32.7 32.7 ###
2010-Nov-15 Mon 31.8 32.5 31.8 32.5 ### ### ###
2010-Nov-12 Fri ### ### 31.78 31.79 991,025 15,747,387 31.5 31.5 ###
2010-Nov-11 Thu ### 32.74 ### ### 17.5 17.5 0.0
2010-Nov-10 Wed ### ### 32.21 ### ### ### 0.0
2010-Nov-09 Tue 33.51 33.51 ### ### 24.4 24.4 0.0
2010-Nov-08 Mon ### ### ### 33.51 675,872 0 74.2 74.2 ###
2010-Nov-05 Fri ### 33.5 ### ### 1,178,625 ### ### ### 0.0
2010-Nov-04 Thu ### ### ### 32.85 1,313,282 0 30.6 30.6 ###
2010-Nov-03 Wed ### ### 32.82 ### 3,853,648 ### 68.6 68.6 0.0
2010-Nov-02 Tue ### 36.45 32.75 33.75 ### ### ###
2010-Nov-01 Mon 36.5 36.56 ### ### ### ### 0.0
2010-Oct-29 Fri 36.8 37.25 ### 36.7 1,589,483 29,604,120 ### ### ###
2010-Oct-28 Thu 36.72 36.75 ### 36.59 28.8 28.8 ###
2010-Oct-27 Wed 37.81 37.89 36.83 ### 811,929 ### ### ### 0.0
2010-Oct-26 Tue 37.82 ### 37.79 37.85 755,644 ### 71.8 71.8 ###
2010-Oct-25 Mon 37.5 ### ### ### 72.9 72.9 0.0
2010-Oct-22 Fri 37.25 37.28 ### ### 27.1 27.1 0.0
2010-Oct-21 Thu ### ### 36.76 37.25 ### ### ###
2010-Oct-20 Wed 37.21 37.25 36.2 37.21 2,705,185 ### ### ### 2.7
2010-Oct-19 Tue 37.4 ### 37.4 37.77 ### ### 2.7
2010-Oct-18 Mon 37.45 ### ### ### 1,037,975 0 39.8 39.8 0.0
2010-Oct-15 Fri ### 37.56 ### 37.44 81.2 81.2 2.7
2010-Oct-14 Thu 36.5 36.79 ### 36.78 ### ### 2.6
2010-Oct-13 Wed ### ### ### ### 1,409,555 0 ### ### 0.0
2010-Oct-12 Tue ### ### 35.74 35.85 44.3 44.3 ###
2010-Oct-11 Mon ### 36.47 ### ### 74.1 74.1 0.0
2010-Oct-08 Fri ### 35.79 ### 35.73 640,047 11,453,641 78.5 78.5 2.6
2010-Oct-07 Thu 34.87 ### 34.46 ### 739,047 12,733,779 70.4 70.4 0.0
2010-Oct-06 Wed 34.58 34.87 34.5 34.87 ### ### ###
2010-Oct-05 Tue ### ### ### 34.24 ### ### 2.4
2010-Oct-04 Mon ### ### ### 33.81 83.9 83.9 ###
2010-Oct-01 Fri 33.28 ### 32.42 32.83 807,240 ### 24.0 24.0 2.3
2010-Sep-30 Thu ### ### ### ### 918,646 0 15.8 15.8 0.0
2010-Sep-29 Wed 34.45 34.45 33.85 ### 774,077 26,434,729 24.9 24.9 0.0
2010-Sep-28 Tue 34.24 34.5 ### 34.2 808,159 13,940,742 29.0 29.0 2.4
2010-Sep-27 Mon ### 34.27 ### ### 1,189,644 20,384,549 ### ### 0.0
2010-Sep-24 Fri ### 33.48 32.78 32.82 28.1 28.1 2.3
2010-Sep-23 Thu 32.85 33.2 32.46 33.2 78.4 78.4 ###
2010-Sep-22 Wed 33.41 33.45 ### ### 671,853 11,236,741 20.7 20.7 0.0
2010-Sep-21 Tue 33.82 ### 33.22 33.23 ### ### ###
2010-Sep-20 Mon 33.55 33.7 ### 33.29 ### ### 2.4
2010-Sep-17 Fri 34.42 34.7 ### ### ### ### 0.0
2010-Sep-16 Thu 34.21 34.23 33.45 33.57 23.9 23.9 2.4
2010-Sep-15 Wed 34.43 34.57 ### ### 1,023,474 17,690,748 21.4 21.4 0.0
2010-Sep-14 Tue ### ### ### 34.2 ### ### 2.4
2010-Sep-13 Mon 33.8 ### ### ### 80.1 80.1 0.0
2010-Sep-10 Fri 33.84 33.84 ### ### ### ### 0.0
2010-Sep-09 Thu 32.75 33.52 32.7 33.52 1,148,289 38,019,848 82.3 82.3 2.4
2010-Sep-08 Wed ### 32.48 31.88 ### 664,885 ### ### ### 0.0
2010-Sep-07 Tue 32.2 32.87 ### 32.42 76.4 76.4 2.3
2010-Sep-06 Mon 32.4 32.47 31.55 ### 1,046,876 ### ### ### 0.0
2010-Sep-03 Fri 32.42 ### ### 32.58 69.4 69.4 2.3
2010-Sep-02 Thu ### ### ### 32.27 1,014,456 0 35.0 35.0 ###
2010-Sep-01 Wed ### 31.54 ### 31.54 71.0 71.0 2.3
2010-Aug-31 Tue 30.56 ### 30.56 30.7 74.6 74.6 2.2
2010-Aug-30 Mon ### 31.59 30.81 ### 875,275 27,308,580 24.8 24.8 0.0
2010-Aug-27 Fri 29.82 30.88 29.82 30.56 ### ### 2.2
2010-Aug-26 Thu ### 30.4 29.75 ### ### ### 0.0
2010-Aug-25 Wed 30.8 30.82 ### ### 21.3 21.3 0.0
2010-Aug-24 Tue 31.43 31.5 ### ### ### ### 0.0
2010-Aug-23 Mon 31.83 31.86 31.28 31.46 ### ### 2.2
2010-Aug-20 Fri 31.77 31.8 ### 31.71 818,381 13,012,257 ### ### ###
2010-Aug-19 Thu 31.82 32.44 31.72 ### 75.1 75.1 0.0
2010-Aug-18 Wed 31.75 31.89 31.2 31.56 31.8 31.8 2.3
2010-Aug-17 Tue ### ### 30.76 31.7 1,714,928 ### 82.7 82.7 2.3
2010-Aug-16 Mon 29.7 ### 29.5 ### 87.6 87.6 0.0
2010-Aug-13 Fri 28.8 29.26 28.75 ### ### ### 0.0
2010-Aug-12 Thu 28.82 29.49 28.8 ### 744,022 21,684,521 ### ### 0.0
2010-Aug-11 Wed 30.4 30.45 ### ### ### ### 0.0
2010-Aug-10 Tue 30.85 ### 30.47 ### 657,248 10,013,173 38.2 38.2 0.0
2010-Aug-09 Mon ### ### ### 30.88 77.6 77.6 2.2
2010-Aug-06 Fri 29.89 ### 29.89 30.54 747,348 ### ### ### ###
2010-Aug-05 Thu ### 30.24 29.87 ### 621,575 ### 66.0 66.0 0.0
2010-Aug-04 Wed 30.21 30.41 ### ### 476,553 7,245,988 25.4 25.4 0.0
2010-Aug-03 Tue 30.5 30.73 ### 30.44 ### ### 2.2
2010-Aug-02 Mon 29.75 ### ### ### 74.3 74.3 0.0
2010-Jul-30 Fri 29.7 29.8 ### 29.49 1,275,726 ### 25.4 25.4 ###
2010-Jul-29 Thu 29.5 ### 29.46 29.74 74.6 74.6 2.1
2010-Jul-28 Wed 29.7 ### ### 29.43 ### ### 2.1
2010-Jul-27 Tue ### 30.23 ### ### ### ### 0.0
2010-Jul-26 Mon 29.83 30.24 ### 29.76 31.5 31.5 2.1
2010-Jul-23 Fri ### 29.8 ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### 28.46 ### ### 2.0
2010-Jul-21 Wed 29.41 29.55 ### ### 22.1 22.1 0.0
2010-Jul-20 Tue 29.55 29.7 ### 29.2 794,641 ### 19.8 19.8 2.1
2010-Jul-19 Mon ### ### 29.46 29.46 19.5 19.5 2.1
2010-Jul-16 Fri ### ### ### 30.56 361,924 0 23.8 23.8 2.2
2010-Jul-15 Thu ### 31.25 30.45 ### ### ### 0.0
2010-Jul-14 Wed 30.25 30.55 ### 30.55 73.3 73.3 2.2
2010-Jul-13 Tue ### ### 29.7 29.73 355,382 5,277,422 25.4 25.4 ###
2010-Jul-12 Mon 30.25 30.49 ### 30.24 28.4 28.4 ###
2010-Jul-09 Fri 30.28 30.56 29.86 30.25 27.4 27.4 ###
2010-Jul-08 Thu 29.5 ### 29.26 29.85 773,055 ### 79.2 79.2 2.1
2010-Jul-07 Wed 29 29.27 28.72 ### ### ### 0.0
2010-Jul-06 Tue ### 28.74 ### 28.74 ### ### 2.1
2010-Jul-05 Mon 28.77 ### ### ### 16.3 16.3 0.0
2010-Jul-02 Fri ### ### ### ### 1,059,571 0 24.8 24.8 0.0
2010-Jul-01 Thu ### ### ### 28 ### ### 2.0
2010-Jun-30 Wed 28.88 ### 28.52 ### 674,246 9,614,747 65.7 65.7 0.0
2010-Jun-29 Tue ### ### ### 29.51 645,827 0 29.9 29.9 2.1
2010-Jun-28 Mon 30.7 30.77 ### ### 25.8 25.8 0.0
2010-Jun-25 Fri ### 31.2 ### ### 958,243 ### ### ### 0.0
2010-Jun-24 Thu 31.89 ### ### ### 735,148 0 ### ### 0.0
2010-Jun-23 Wed 31.41 31.87 ### ### ### ### 0.0
2010-Jun-22 Tue 32.2 ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### 32.46 682,840 0 ### ### 2.3
2010-Jun-18 Fri ### 33.25 ### 32.27 ### ### ###
2010-Jun-17 Thu 32.7 ### 32.55 ### 1,180,773 19,217,080 78.2 78.2 0.0
2010-Jun-16 Wed 32.4 ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### 31.7 ### 603,448 9,564,650 ### ### 0.0
2010-Jun-11 Fri ### ### ### 31.58 588,451 0 26.8 26.8 2.3
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 30.81 ### ### ### 81.9 81.9 0.0
2010-Jun-08 Tue ### ### 30.46 ### 730,453 ### ### ### 0.0
2010-Jun-07 Mon ### 31.2 ### 30.71 ### ### ###
2010-Jun-04 Fri ### 32.78 ### 31.79 636,488 ### 14.8 14.8 ###
2010-Jun-03 Thu ### ### ### ### 860,176 0 66.2 66.2 0.0
2010-Jun-02 Wed 31.78 32.29 31.25 ### ### ### 0.0
2010-Jun-01 Tue ### 32.46 31.81 ### 30.1 30.1 0.0
2010-May-31 Mon 32.52 ### ### ### ### ### 0.0
2010-May-28 Fri ### 32.86 ### ### ### ### 0.0
2010-May-27 Thu 30.42 31.2 30.42 31.2 ### ### 2.2
2010-May-26 Wed 31.25 ### ### 30.56 24.7 24.7 2.2
2010-May-25 Tue ### ### 30.5 30.5 1,028,347 ### 38.4 38.4 2.2
2010-May-24 Mon 31.48 ### ### ### 74.3 74.3 0.0
2010-May-21 Fri ### ### 29.75 30.83 1,870,747 ### 59.5 59.5 2.2
2010-May-20 Thu 32.5 32.56 ### ### 37.6 37.6 0.0
2010-May-19 Wed 32.8 ### 31.86 ### ### ### 0.0
2010-May-18 Tue 32.7 ### 32.22 33.4 1,877,180 ### 91.1 91.1 2.4
2010-May-17 Mon ### 34.28 ### ### 1,640,678 28,121,220 11.4 11.4 0.0
2010-May-14 Fri 34.58 34.77 ### ### 568,774 ### ### ### 0.0
2010-May-13 Thu ### ### 34.46 ### 593,844 ### 72.9 72.9 0.0
2010-May-12 Wed 34.78 ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 632,659 0 32.0 32.0 0.0
2010-May-10 Mon 33.29 34.58 ### 34.26 ### ### 2.4
2010-May-07 Fri 33.2 34.48 32.5 33.48 55.8 55.8 ###
2010-May-06 Thu ### ### 33.57 ### ### ### 0.0
2010-May-05 Wed 35.2 ### ### ### ### ### 0.0
2010-May-04 Tue ### 36.53 ### ### 591,529 10,804,277 52.9 52.9 0.0
2010-May-03 Mon 36.8 36.8 36.25 36.41 399,782 ### ### ### ###
2010-Apr-30 Fri 36.8 ### ### ### ### ### 0.0
2010-Apr-29 Thu ### 37.24 36.44 36.57 35.7 35.7 2.6
2010-Apr-28 Wed ### ### 36.58 ### ### ### 0.0
2010-Apr-27 Tue 37.43 ### ### 37.46 830,083 0 75.2 75.2 2.7
2010-Apr-23 Fri ### 37.2 36.75 ### 34.4 34.4 0.0
2010-Apr-22 Thu 36.51 ### ### ### 82.0 82.0 0.0
2010-Apr-21 Wed 36.58 ### ### 36.47 1,198,486 0 28.7 28.7 ###
2010-Apr-20 Tue ### ### 36.8 36.8 883,859 ### 32.7 32.7 2.6
2010-Apr-19 Mon ### ### 36.77 36.88 34.9 34.9 2.6
2010-Apr-16 Fri 37.7 ### 37.45 37.53 34.7 34.7 ###
2010-Apr-15 Thu ### ### ### ### 29.6 29.6 0.0
2010-Apr-14 Wed 37.81 ### 37.8 37.8 985,529 ### ### ### 2.7
2010-Apr-13 Tue ### 38.25 ### 37.85 43.4 43.4 ###
2010-Apr-12 Mon ### ### 37.78 ### 1,939,821 ### 31.0 31.0 0.0
2010-Apr-09 Fri 38.51 38.73 38.21 38.23 26.0 26.0 ###
2010-Apr-08 Thu ### ### 38.51 38.83 ### ### ###
2010-Apr-07 Wed 38.71 38.86 38.44 38.5 1,248,056 ### ### ### 2.8
2010-Apr-06 Tue 38.79 ### 38.74 ### ### ### 0.0
2010-Apr-01 Thu 39.25 ### ### ### 27.8 27.8 0.0
2010-Mar-31 Wed 39.23 ### ### ### 811,547 0 32.4 32.4 0.0
2010-Mar-30 Tue ### 39.47 ### 39.28 ### ### 2.8
2010-Mar-29 Mon ### 39.43 ### 38.78 1,610,972 ### 21.8 21.8 2.8
2010-Mar-26 Fri ### 39.28 38.46 ### 1,090,384 42,383,226 ### ### 0.0
2010-Mar-25 Thu 38.8 ### 38.46 38.81 ### ### 2.8
2010-Mar-24 Wed 39.2 ### 38.89 ### 34.5 34.5 0.0
2010-Mar-23 Tue 39.45 39.47 38.89 ### 25.9 25.9 0.0
2010-Mar-22 Mon ### 39.48 ### ### 418,658 ### 76.5 76.5 0.0
2010-Mar-19 Fri 39.75 39.75 39.22 39.57 750,588 ### ### ### ###
2010-Mar-18 Thu 39.59 39.7 38.89 ### ### ### 0.0
2010-Mar-17 Wed ### 39.85 38.58 39.85 ### ### ###
2010-Mar-16 Tue 38.83 ### ### ### ### ### 0.0
2010-Mar-15 Mon 39.26 39.59 38.82 ### 781,158 ### ### ### 0.0
2010-Mar-12 Fri 39.8 39.8 39.47 39.52 364,082 ### ### ### 2.8
2010-Mar-11 Thu ### 39.82 ### ### 809,882 16,124,750 ### ### 0.0
2010-Mar-10 Wed 39.2 ### 38.82 ### 29.8 29.8 0.0
2010-Mar-09 Tue 39.5 39.7 ### ### ### ### 0.0
2010-Mar-08 Mon 39.7 ### 39.22 39.47 ### ### ###
2010-Mar-05 Fri 38.77 ### ### ### 679,087 0 77.9 77.9 0.0
2010-Mar-04 Thu 38.78 ### 38.45 38.86 ### ### 2.8
2010-Mar-03 Wed 38.4 38.72 ### ### 70.2 70.2 0.0
2010-Mar-02 Tue ### 38.8 38.2 ### 700,675 26,975,987 78.6 78.6 0.0
2010-Mar-01 Mon 37.59 ### 37.51 ### 555,121 ### ### ### 0.0
2010-Feb-26 Fri 37.55 ### ### 37.7 74.0 74.0 2.7
2010-Feb-25 Thu 37.81 38.24 ### 37.47 776,377 14,844,328 42.2 42.2 ###
2010-Feb-24 Wed ### ### 37.51 37.79 858,982 ### 31.0 31.0 ###
2010-Feb-23 Tue 37.8 ### 37.8 38.25 412,253 7,791,581 ### ### 2.7
2010-Feb-22 Mon 38.45 38.51 ### ### 26.9 26.9 0.0
2010-Feb-19 Fri 37.87 38.46 ### 37.89 75.3 75.3 ###
2010-Feb-18 Thu ### 38.24 37.55 37.87 775,723 29,396,023 ### ### ###
2010-Feb-17 Wed 37.76 38.27 37.54 ### 717,527 ### ### ### 0.0
2010-Feb-16 Tue 37.45 ### ### 37.4 878,129 0 ### ### ###
2010-Feb-15 Mon ### ### ### 37.56 649,477 0 ### ### 2.7
2010-Feb-12 Fri 38.79 38.79 36.5 37.29 ### ### ###
2010-Feb-11 Thu ### ### 36.87 ### 513,421 ### ### ### 0.0
2010-Feb-10 Wed ### 37.79 36.57 ### ### ### 0.0
2010-Feb-09 Tue ### 36.4 35.43 ### 36.0 36.0 0.0
2010-Feb-08 Mon 36.87 37.22 ### 36.58 592,759 11,031,244 ### ### 2.6
2010-Feb-05 Fri ### ### ### ### 551,749 0 33.6 33.6 0.0
2010-Feb-04 Thu 39.25 39.26 ### 38.8 494,384 9,704,757 30.5 30.5 ###
2010-Feb-03 Wed 38.59 39.53 38.49 ### ### ### 0.0
2010-Feb-02 Tue ### ### 37.42 38.24 ### ### ###
2010-Feb-01 Mon ### 38.2 ### ### ### ### 0.0
2010-Jan-29 Fri 38.25 38.44 ### 38.2 821,454 15,788,345 48.8 48.8 2.7
2010-Jan-28 Thu 38.4 38.79 ### 38.52 70.9 70.9 ###
2010-Jan-27 Wed ### 38.46 ### 38.4 88.1 88.1 2.7
2010-Jan-25 Mon ### 38.71 ### 38.45 412,748 ### ### ### ###
2010-Jan-22 Fri 38.5 38.8 ### 38.28 28.9 28.9 2.7
2010-Jan-21 Thu ### 39.45 38.59 39.23 519,629 20,275,923 ### ### 2.8
2010-Jan-20 Wed 39.4 39.75 38.59 38.72 442,647 17,338,482 ### ### 2.8
2010-Jan-19 Tue ### ### 38.82 ### 462,542 8,977,940 42.3 42.3 0.0
2010-Jan-18 Mon 39.72 39.8 39.22 39.5 887,751 35,075,042 28.2 28.2 ###
2010-Jan-15 Fri 40.49 40.49 39.82 ### ### ### 0.0
2010-Jan-14 Thu 40.28 ### 39.86 39.86 447,921 ### ### ### 2.8
2010-Jan-13 Wed ### 40.4 39.76 40 ### ### 2.9
2010-Jan-12 Tue 41.51 41.7 40.4 40.51 19.1 19.1 ###
2010-Jan-11 Mon ### 41.43 39.85 41.27 777,158 ### 86.4 86.4 2.9
2010-Jan-08 Fri 40 ### ### 39.78 ### ### ###
2010-Jan-07 Thu 40 40.24 39.85 ### 382,778 15,328,345 33.6 33.6 0.0
2010-Jan-06 Wed 39.85 ### ### ### 66.5 66.5 0.0
2010-Jan-05 Tue ### ### 38.77 ### 76.2 76.2 0.0
2010-Jan-04 Mon ### ### ### 38.75 290,289 0 ### ### 2.8
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### 38.47 ### ### 72.4 72.4 0.0
2009-Dec-29 Tue 37.8 ### 37.7 ### 342,058 ### ### ### 0.0
2009-Dec-24 Thu 37.8 37.87 37.2 37.54 166,184 ### 20.2 20.2 ###
2009-Dec-23 Wed ### 37.85 ### 37.7 ### ### 2.7
2009-Dec-22 Tue ### ### ### ### ### ### 0.0
2009-Dec-21 Mon 36.85 ### 36.41 36.7 37.8 37.8 ###
2009-Dec-18 Fri 36.75 ### 36.29 36.74 818,788 ### ### ### 2.6
2009-Dec-17 Thu ### 37.8 36.44 ### ### ### 0.0
2009-Dec-16 Wed ### 36.83 ### 36.56 36.8 36.8 ###
2009-Dec-15 Tue 36.55 ### 36.47 ### 511,421 ### ### ### 0.0
2009-Dec-14 Mon 36.56 36.8 ### ### 767,240 ### ### ### 0.0
2009-Dec-11 Fri ### 36.74 35.81 ### 494,071 17,922,425 81.4 81.4 0.0
2009-Dec-10 Thu ### 36.4 ### ### 76.9 76.9 0.0
2009-Dec-09 Wed ### 36.59 ### ### 929,473 ### ### ### 0.0
2009-Dec-08 Tue ### ### 36.74 36.86 584,048 ### ### ### 2.6
2009-Dec-07 Mon ### 37.2 36.4 ### 606,845 ### 78.0 78.0 0.0
2009-Dec-04 Fri 36.75 ### ### ### 75.5 75.5 0.0
2009-Dec-03 Thu 36.72 37.77 ### 37.45 1,245,854 23,527,952 81.3 81.3 2.7
2009-Dec-02 Wed 36.7 37.29 ### 36.85 71.3 71.3 2.6
2009-Dec-01 Tue 35.55 ### 35.55 36.44 813,024 ### ### ### 2.6
2009-Nov-30 Mon 34.84 ### 34.84 35.7 ### ### 2.6
2009-Nov-27 Fri 34.52 35.24 34.52 34.77 1,577,780 ### ### ### ###
2009-Nov-26 Thu 36.47 36.87 ### 36.22 36.2 36.2 2.6
2009-Nov-25 Wed ### ### ### ### 459,386 0 ### ### 0.0
2009-Nov-24 Tue 37.42 37.85 ### ### 542,780 ### 38.3 38.3 0.0
2009-Nov-23 Mon 36.29 ### 36.23 ### ### ### 0.0
2009-Nov-20 Fri 36.7 36.7 ### ### 26.4 26.4 0.0
2009-Nov-19 Thu ### 37.4 36.84 37.21 285,640 10,602,956 ### ### 2.7
2009-Nov-18 Wed ### 37.8 ### ### 507,451 9,590,823 38.8 38.8 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon 37.53 38.2 ### ### 417,652 7,977,153 79.0 79.0 0.0
2009-Nov-13 Fri 37.4 ### ### 37.53 ### ### ###
2009-Nov-12 Thu ### 38.47 37.48 37.74 881,427 ### 26.8 26.8 2.7
2009-Nov-11 Wed ### 38.25 ### ### 741,789 ### ### ### 0.0
2009-Nov-10 Tue 37.2 37.43 ### 37.24 730,279 13,667,171 ### ### ###
2009-Nov-09 Mon 36.2 37.5 ### 36.56 745,645 13,980,843 ### ### ###
2009-Nov-06 Fri ### 35.87 34.71 35.8 1,490,547 ### ### ### 2.6
2009-Nov-05 Thu 34.4 ### 33.81 33.81 29.7 29.7 ###
2009-Nov-04 Wed 34.49 34.49 ### ### 840,671 14,497,371 25.4 25.4 0.0
2009-Nov-03 Tue 34.74 ### ### 34.84 521,479 0 ### ### 2.5
2009-Nov-02 Mon 34.46 34.77 ### ### ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 31.4 31.4 0.0
2009-Oct-29 Thu ### ### 33.4 ### 1,076,459 ### 89.4 89.4 0.0
2009-Oct-28 Wed 36.8 ### 35.47 35.52 ### ### 2.5
2009-Oct-27 Tue ### ### 36.85 ### 49.7 49.7 0.0
2009-Oct-26 Mon 37.2 37.73 ### ### 78.4 78.4 0.0
2009-Oct-23 Fri ### 38.79 ### ### 17.1 17.1 0.0
2009-Oct-22 Thu ### 38.54 37.72 38.54 ### ### 2.8
2009-Oct-21 Wed 38.5 38.59 ### 38.24 637,427 12,299,153 32.4 32.4 ###
2009-Oct-20 Tue 38.4 ### 38.27 ### ### ### 0.0
2009-Oct-19 Mon 37.8 ### ### ### ### ### 0.0
2009-Oct-16 Fri 38.5 38.57 37.51 ### 25.8 25.8 0.0
2009-Oct-15 Thu ### 38.7 ### 38.4 36.4 36.4 2.7
2009-Oct-14 Wed 37.81 38.28 37.73 38.24 687,223 ### ### ### ###
2009-Oct-13 Tue ### ### 37.25 37.83 1,055,147 ### 75.9 75.9 2.7
2009-Oct-12 Mon ### 37.45 36.7 36.8 ### ### 2.6
2009-Oct-09 Fri 36.5 ### ### ### 982,850 0 77.3 77.3 0.0
2009-Oct-08 Thu ### 36.43 35.51 36.29 ### ### 2.6
2009-Oct-07 Wed 35.51 36.23 ### ### ### ### 0.0
2009-Oct-06 Tue 34.82 ### ### 34.87 75.2 75.2 ###
2009-Oct-05 Mon ### 34.79 ### ### ### ### 0.0
2009-Oct-02 Fri ### 34.85 ### ### ### ### 0.0
2009-Oct-01 Thu 35.85 36.52 ### 35.27 1,040,922 ### ### ### ###
2009-Sep-30 Wed 36.59 36.88 ### ### 536,186 ### ### ### 0.0
2009-Sep-29 Tue ### ### 36.53 ### 36.9 36.9 0.0
2009-Sep-28 Mon 36.27 36.56 ### ### 750,077 ### ### ### 0.0
2009-Sep-25 Fri 36.5 36.81 36.25 ### ### ### 0.0
2009-Sep-24 Thu 36.75 ### 36.47 36.87 ### ### ###
2009-Sep-23 Wed ### 37.5 ### ### 65.0 65.0 0.0
2009-Sep-22 Tue 36.5 ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 655,982 0 ### ### 0.0
2009-Sep-18 Fri 37.8 ### ### 37.54 ### ### ###
2009-Sep-17 Thu ### 38.83 37.82 38.45 ### ### ###
2009-Sep-16 Wed ### ### 36.85 37.29 1,036,878 19,104,477 66.5 66.5 ###
2009-Sep-15 Tue ### 36.45 ### ### 1,184,074 21,579,748 37.4 37.4 0.0
2009-Sep-14 Mon ### ### ### ### 671,381 0 38.9 38.9 0.0
2009-Sep-11 Fri 37.29 37.4 ### 37.24 ### ### ###
2009-Sep-10 Thu ### ### 36.77 ### 765,775 14,078,773 ### ### 0.0
2009-Sep-09 Wed 36.84 ### ### 36.76 839,422 0 38.0 38.0 2.6
2009-Sep-08 Tue ### ### 36.5 ### ### ### 0.0
2009-Sep-07 Mon 36.85 37.21 36.56 ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 1,112,788 0 77.5 77.5 0.0
2009-Sep-03 Thu 35.26 35.44 34.81 ### 25.6 25.6 0.0
2009-Sep-02 Wed ### ### 35.52 35.76 1,260,952 ### 22.2 22.2 2.6
2009-Sep-01 Tue 36.44 ### 36.25 ### 770,886 ### ### ### 0.0
2009-Aug-31 Mon ### 37.79 36.8 ### 41.1 41.1 0.0
2009-Aug-28 Fri ### ### 36.51 36.58 629,640 11,494,078 24.9 24.9 2.6
2009-Aug-27 Thu ### 37.45 36.26 36.71 ### ### 2.6
2009-Aug-26 Wed ### ### 37.25 37.41 ### ### 2.7
2009-Aug-25 Tue 37.57 38.48 ### ### 802,355 ### ### ### 0.0
2009-Aug-24 Mon 36.56 38.2 36.48 38.2 926,176 ### ### ### 2.7
2009-Aug-21 Fri 35.87 ### ### 35.2 864,976 0 35.0 35.0 2.5
2009-Aug-20 Thu ### 37.83 35.53 ### 1,157,056 ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 1,580,929 0 86.8 86.8 0.0
2009-Aug-18 Tue ### 36.81 34.5 35.88 ### ### 2.6
2009-Aug-17 Mon ### ### 33.21 35.4 ### ### 2.5
2009-Aug-14 Fri ### 33.74 ### ### 74.1 74.1 0.0
2009-Aug-13 Thu 30.55 31.72 30.55 ### ### ### 0.0
2009-Aug-12 Wed ### 30.49 ### ### ### ### 0.0
2009-Aug-11 Tue 30.45 30.53 29.58 ### 507,573 ### 24.6 24.6 0.0
2009-Aug-10 Mon 30.8 ### 30.24 30.56 653,356 9,878,742 32.8 32.8 2.2
2009-Aug-07 Fri ### 30.42 29.7 ### ### ### 0.0
2009-Aug-06 Thu 29.28 ### ### ### 370,245 0 80.7 80.7 0.0
2009-Aug-05 Wed 30.71 30.8 ### ### ### ### 0.0
2009-Aug-04 Tue ### 31.4 ### ### 84.3 84.3 0.0
2009-Aug-03 Mon 30.48 31.24 29.85 ### 1,102,629 ### 19.9 19.9 0.0
2009-Jul-31 Fri ### 30.77 ### ### 85.4 85.4 0.0
2009-Jul-30 Thu 27.47 ### ### 28.87 774,484 0 91.0 91.0 2.1
2009-Jul-29 Wed ### ### ### 27.46 680,776 0 19.5 19.5 ###
2009-Jul-28 Tue 28.78 ### 27.85 28.24 ### ### 2.0
2009-Jul-27 Mon ### ### ### 28.42 1,106,720 0 ### ### ###
2009-Jul-24 Fri 27.2 28.4 ### 27.8 1,201,554 ### 81.5 81.5 2.0
2009-Jul-23 Thu 26.77 26.88 ### 26.4 ### ### 1.9
2009-Jul-22 Wed ### ### ### 26.77 ### ### 1.9
2009-Jul-21 Tue ### ### ### ### 23.0 23.0 0.0
2009-Jul-20 Mon ### 25.45 ### 25.29 408,575 ### ### ### ###
2009-Jul-17 Fri ### 25.25 24.54 ### 86.2 86.2 0.0
2009-Jul-16 Thu 23.43 ### ### ### 1,659,676 0 84.4 84.4 0.0
2009-Jul-15 Wed ### ### 22.71 23 827,982 ### ### ### 1.6
2009-Jul-14 Tue 22.48 22.84 22.43 ### 69.5 69.5 0.0
2009-Jul-13 Mon ### ### 21.86 ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### 21.53 21.87 73.7 73.7 1.6
2009-Jul-09 Thu ### ### ### 21.52 474,322 0 14.9 14.9 1.5
2009-Jul-08 Wed 21.51 ### ### ### 753,349 0 76.3 76.3 0.0
2009-Jul-07 Tue ### ### 21.7 21.79 27.2 27.2 ###
2009-Jul-06 Mon 22.25 22.54 ### 22.41 540,354 6,089,789 ### ### ###
2009-Jul-03 Fri ### 22.7 21.8 ### 512,721 11,408,042 ### ### 0.0
2009-Jul-02 Thu ### ### 22.4 22.46 14.6 14.6 1.6
2009-Jul-01 Wed 23.46 23.5 22.41 22.42 ### ### ###
2009-Jun-30 Tue 23.49 23.85 ### 23.5 ### ### 1.7
2009-Jun-29 Mon ### 23.5 ### ### 88.7 88.7 0.0
2009-Jun-26 Fri 22.2 22.84 ### ### ### ### 0.0
2009-Jun-25 Thu 21.57 22 21.41 21.71 70.6 70.6 ###
2009-Jun-24 Wed 21.51 21.82 ### ### 582,581 6,355,958 29.2 29.2 0.0
2009-Jun-23 Tue 22.22 22.4 21.5 21.5 921,257 ### 23.0 23.0 1.5
2009-Jun-22 Mon 22.8 23.23 22.75 23 ### ### 1.6
2009-Jun-19 Fri 22.44 ### 22.23 ### 858,985 ### 85.3 85.3 0.0
2009-Jun-18 Thu 22.5 22.74 ### ### 1,224,879 13,926,874 ### ### 0.0
2009-Jun-17 Wed 23.52 ### 22.8 ### 729,683 8,318,386 ### ### 0.0
2009-Jun-16 Tue 24.48 24.5 ### ### 608,226 ### 28.6 28.6 0.0
2009-Jun-15 Mon 24.5 ### ### 24.81 790,042 0 ### ### 1.8
2009-Jun-12 Fri 23.81 ### 23.81 24.53 581,549 6,923,340 ### ### 1.8
2009-Jun-11 Thu 23.46 ### ### 23.89 593,225 0 76.3 76.3 ###
2009-Jun-10 Wed 23.85 24.4 23.26 23.46 23.6 23.6 1.7
2009-Jun-09 Tue 24.55 ### 23.74 23.85 588,959 6,990,943 22.7 22.7 ###
2009-Jun-05 Fri 24.75 ### ### 24.57 614,576 0 32.4 32.4 1.8
2009-Jun-04 Thu 24.48 ### 24.24 24.71 816,723 9,898,682 ### ### ###
2009-Jun-03 Wed ### ### 23.57 24.48 ### ### 1.7
2009-Jun-02 Tue 24.2 ### 23.7 24 751,176 ### ### ### 1.7
2009-Jun-01 Mon ### 24 22.43 ### ### ### 0.0
2009-May-29 Fri ### ### ### 22.7 25.4 25.4 ###
2009-May-28 Thu ### ### ### ### 558,745 0 ### ### 0.0
2009-May-27 Wed 22.8 ### ### ### ### ### 0.0
2009-May-26 Tue 22.54 ### ### 22.51 411,657 0 30.1 30.1 1.6
2009-May-25 Mon ### ### ### 22.4 588,023 0 82.9 82.9 ###
2009-May-22 Fri ### ### 21.82 ### 658,587 7,185,184 29.8 29.8 0.0
2009-May-21 Thu 22.41 22.72 22.25 ### 501,782 ### 75.4 75.4 0.0
2009-May-20 Wed 23 23 22.25 ### 809,750 ### ### ### 0.0
2009-May-19 Tue 23.55 23.86 22.71 23.2 743,652 ### 27.4 27.4 1.7
2009-May-18 Mon 22.74 23.77 ### 23.2 891,053 ### 86.7 86.7 1.7
2009-May-15 Fri 22.52 ### 22.25 22.8 76.7 76.7 1.6
2009-May-14 Thu ### ### 22.25 22.52 1,066,057 11,859,884 ### ### 1.6
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue 24.8 ### 23.71 25.59 ### ### 1.8
2009-May-11 Mon 26.55 ### ### 24.81 ### ### 1.8
2009-May-08 Fri 24.73 26.22 ### 26.22 ### ### 1.9
2009-May-07 Thu ### 24.77 23.86 24.5 ### ### 1.8
2009-May-06 Wed 23.29 23.76 22.87 ### 709,885 ### 74.7 74.7 0.0
2009-May-05 Tue ### 23.29 22.51 23.2 1,034,580 23,691,882 ### ### 1.7
2009-May-04 Mon ### ### ### 22 627,525 0 ### ### ###
2009-May-01 Fri 20.86 21.79 20.86 21.79 579,555 ### ### ### ###
2009-Apr-30 Thu 20.2 ### ### ### ### ### 0.0
2009-Apr-29 Wed 19.5 19.8 19.41 19.51 ### ### ###
2009-Apr-28 Tue 19.7 ### 19.28 ### 21.4 21.4 0.0
2009-Apr-27 Mon ### ### 19.52 ### 818,580 7,989,340 ### ### 0.0
2009-Apr-24 Fri 20.5 20.5 19.72 19.73 ### ### ###
2009-Apr-23 Thu 20.7 21 20.25 ### 675,381 ### ### ### 0.0
2009-Apr-22 Wed 20.75 ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### 20.28 ### 19.7 19.7 0.0
2009-Apr-20 Mon 21.87 ### 21.26 21.45 ### ### 1.5
2009-Apr-17 Fri ### ### 21.54 21.54 570,276 6,141,872 26.6 26.6 1.5
2009-Apr-16 Thu ### ### ### ### 1,325,855 0 ### ### 0.0
2009-Apr-15 Wed 21.7 21.7 ### ### 802,278 ### ### ### 0.0
2009-Apr-14 Tue 21.8 ### ### 21.83 1,062,578 0 64.6 64.6 ###
2009-Apr-09 Thu 21.22 ### ### 20.78 15.9 15.9 1.5
2009-Apr-08 Wed 22.71 22.71 ### ### 7.2 7.2 0.0
2009-Apr-07 Tue 22.87 ### ### 23.25 1,871,658 0 ### ### ###
2009-Apr-06 Mon ### ### 20.57 ### 93.1 93.1 0.0
2009-Apr-03 Fri ### 20.57 ### 20.43 ### ### ###
2009-Apr-02 Thu ### 20.55 19.88 19.88 25.1 25.1 1.4
2009-Apr-01 Wed 19.22 ### ### 19.29 480,041 0 ### ### 1.4
2009-Mar-31 Tue 19.25 19.48 ### ### 66.2 66.2 0.0
2009-Mar-30 Mon ### 20.2 19.56 19.56 21.7 21.7 1.4
2009-Mar-27 Fri 20 20.44 20 ### 932,079 ### ### ### 0.0
2009-Mar-26 Thu 19.85 ### 19.56 19.81 25.9 25.9 ###
2009-Mar-25 Wed ### 20.43 ### 20.25 643,584 ### 71.9 71.9 ###
2009-Mar-24 Tue 20 20.52 20 ### ### ### 0.0
2009-Mar-23 Mon ### 19.41 ### 19.25 ### ### 1.4
2009-Mar-20 Fri 19.89 20 ### ### 1,252,452 12,524,520 ### ### 0.0
2009-Mar-19 Thu ### ### ### 20 1,939,447 0 15.8 15.8 1.4
2009-Mar-18 Wed 20.49 20.82 20.22 20.44 806,543 ### ### ### 1.5
2009-Mar-17 Tue ### ### ### ### 78.3 78.3 0.0
2009-Mar-16 Mon 19.8 ### ### 19.24 933,846 0 13.9 13.9 1.4
2009-Mar-13 Fri ### 20.57 19.56 ### 1,005,573 20,176,822 ### ### 0.0
2009-Mar-12 Thu 19.72 19.72 ### ### ### ### 0.0
2009-Mar-11 Wed 19.4 19.8 ### ### ### ### 0.0
2009-Mar-10 Tue ### ### 18.2 ### 588,026 ### ### ### 0.0
2009-Mar-09 Mon 18.2 18.46 ### 18.46 745,428 ### 82.2 82.2 1.3
2009-Mar-06 Fri 18.4 18.74 ### ### 576,247 ### 25.8 25.8 0.0
2009-Mar-05 Thu 18.5 18.76 ### 18.76 77.8 77.8 ###
2009-Mar-04 Wed ### 18.56 ### ### 84.8 84.8 0.0
2009-Mar-03 Tue ### ### 17.75 ### ### ### 0.0
2009-Mar-02 Mon ### ### 18.45 18.58 29.8 29.8 1.3
2009-Feb-27 Fri ### ### 18.86 ### ### ### 0.0
2009-Feb-26 Thu 18.82 ### 18.7 ### 510,822 4,776,185 ### ### 0.0
2009-Feb-25 Wed 18.56 18.8 18.53 ### 506,257 9,449,286 78.5 78.5 0.0
2009-Feb-24 Tue ### 18.45 17.75 ### 84.1 84.1 0.0
2009-Feb-23 Mon 18.73 18.8 17.71 ### 21.9 21.9 0.0
2009-Feb-20 Fri ### ### 18.52 ### ### ### 0.0
2009-Feb-19 Thu 18.5 ### 18.26 ### 756,256 ### ### ### 0.0
2009-Feb-18 Wed ### 18.79 17.86 18.5 897,058 16,438,587 82.9 82.9 ###
2009-Feb-17 Tue 18.75 ### ### 18.46 862,854 0 31.9 31.9 1.3
2009-Feb-16 Mon 18.25 ### ### ### 82.6 82.6 0.0
2009-Feb-13 Fri 18.75 18.75 ### ### 15.4 15.4 0.0
2009-Feb-12 Thu 17.84 19.4 17.75 18.56 ### ### 1.3
2009-Feb-11 Wed ### 17.59 ### 17.5 526,757 4,632,827 82.0 82.0 1.3
2009-Feb-10 Tue 17.75 ### 17.22 17.24 368,073 ### 18.2 18.2 ###
2009-Feb-09 Mon ### 17.79 ### 17.75 79.8 79.8 1.3
2009-Feb-06 Fri 17.4 17.87 16.75 16.75 816,654 14,136,280 11.7 11.7 ###
2009-Feb-05 Thu 17.25 17.4 ### 17.29 76.2 76.2 ###
2009-Feb-04 Wed ### 17.4 ### 16.7 22.3 22.3 1.2
2009-Feb-03 Tue ### 17.54 ### ### 86.5 86.5 0.0
2009-Feb-02 Mon ### 16.86 16.4 16.47 29.0 29.0 ###
2009-Jan-30 Fri ### ### ### 16.76 ### ### 1.2
2009-Jan-29 Thu 18.22 ### ### 17.29 12.8 12.8 ###
2009-Jan-28 Wed ### ### 17.88 17.88 ### ### 1.3
2009-Jan-27 Tue ### ### 16.59 ### 96.6 96.6 0.0
2009-Jan-23 Fri 17.58 17.58 ### 16.25 8.4 8.4 ###
2009-Jan-22 Thu 18.89 ### ### ### ### ### 0.0
2009-Jan-21 Wed 18.84 18.85 ### 18.54 27.9 27.9 1.3
2009-Jan-20 Tue ### 20.2 19.23 19.23 19.0 19.0 ###
2009-Jan-19 Mon 20.4 20.74 20.25 20.27 36.9 36.9 1.4
2009-Jan-16 Fri 20.41 20.58 ### ### 24.1 24.1 0.0
2009-Jan-15 Thu ### 20.4 ### 20.25 ### ### ###
2009-Jan-14 Wed ### 21.4 ### ### ### ### 0.0
2009-Jan-13 Tue 21.75 21.75 21 21 1,240,052 ### 14.7 14.7 1.5
2009-Jan-12 Mon 22.72 22.75 ### ### 17.5 17.5 0.0
2009-Jan-09 Fri 22.26 ### 22.26 ### 935,320 ### 84.8 84.8 0.0
2009-Jan-08 Thu 23.2 ### 21.78 ### 13.6 13.6 0.0
2009-Jan-07 Wed ### ### 23.5 23.8 ### ### 1.7
2009-Jan-06 Tue 25.5 ### ### 25 ### ### 1.8
2009-Jan-05 Mon ### 29.23 27.78 ### ### ### 0.0
2009-Jan-02 Fri 28 ### ### 27.5 283,680 0 ### ### 2.0
2008-Dec-31 Wed 26.8 ### 26.8 ### 369,127 ### 79.3 79.3 0.0
2008-Dec-30 Tue 25 26.58 24.85 26.29 85.7 85.7 1.9
2008-Dec-29 Mon ### 25.41 24.43 24.82 400,626 ### 15.7 15.7 1.8
2008-Dec-24 Wed ### ### 24.26 25 480,645 5,830,223 ### ### 1.8
2008-Dec-23 Tue 25.5 ### ### 24.5 ### ### 1.8
2008-Dec-22 Mon ### ### 25.41 25.45 420,644 5,344,282 ### ### 1.8
2008-Dec-19 Fri 27 27 24.78 ### 8.9 8.9 0.0
2008-Dec-18 Thu 26.5 ### 25.5 25.7 1,623,086 20,694,346 ### ### 1.8
2008-Dec-17 Wed 27 ### 25.59 26.41 908,076 ### ### ### ###
2008-Dec-16 Tue 26.5 ### ### 26.74 892,822 0 79.4 79.4 ###
2008-Dec-15 Mon 23.5 ### 23.5 ### 917,686 ### 96.0 96.0 0.0
2008-Dec-12 Fri 22.8 ### ### 23 ### ### 1.6
2008-Dec-11 Thu 25 25 ### 23.25 ### ### ###
2008-Dec-10 Wed 24 25 24 24.7 ### ### 1.8
2008-Dec-09 Tue ### 25.59 23.71 ### ### ### 0.0
2008-Dec-08 Mon 22.7 24.5 ### 24.44 828,448 10,148,488 94.1 94.1 1.7
2008-Dec-05 Fri ### 22.45 ### ### 81.1 81.1 0.0
2008-Dec-04 Thu 22.59 22.7 ### ### 17.0 17.0 0.0
2008-Dec-03 Wed ### ### ### 21.86 ### ### ###
2008-Dec-02 Tue 22 22 ### ### 1,183,026 13,013,286 ### ### 0.0
2008-Dec-01 Mon ### ### ### 22.55 11.1 11.1 ###
2008-Nov-28 Fri 23.4 26.51 ### ### 1,891,556 25,072,574 81.5 81.5 0.0
2008-Nov-27 Thu 21.5 23.45 21.46 ### 80.9 80.9 0.0
2008-Nov-26 Wed 19.75 20.59 ### 20.4 86.5 86.5 1.5
2008-Nov-25 Tue 20 20.55 ### ### ### ### 0.0
2008-Nov-24 Mon 20.71 ### ### 18.86 987,989 0 ### ### 1.3
2008-Nov-21 Fri 20 21 19.86 20.4 72.7 72.7 1.5
2008-Nov-20 Thu 20.5 ### 20.4 21.55 1,335,547 13,622,579 ### ### ###
2008-Nov-19 Wed 21.4 21.5 20.25 ### 984,855 20,558,848 37.2 37.2 0.0
2008-Nov-18 Tue 23.5 23.5 20.85 20.85 ### ### ###
2008-Nov-17 Mon 24.5 ### ### 23.8 ### ### 1.7
2008-Nov-14 Fri ### ### ### 25.24 666,384 0 ### ### 1.8
2008-Nov-13 Thu 24 25.8 ### ### ### ### 0.0
2008-Nov-12 Wed 25.7 25.81 ### ### 13.7 13.7 0.0
2008-Nov-11 Tue ### 26 24.54 ### ### ### 0.0
2008-Nov-10 Mon 26.88 ### 26 ### ### ### 0.0
2008-Nov-07 Fri 26.44 ### 25.45 ### 1,098,584 13,979,481 ### ### 0.0
2008-Nov-06 Thu ### 27.85 26.75 ### 1,894,043 51,707,373 ### ### 0.0
2008-Nov-05 Wed 29 ### 28.21 ### 27.3 27.3 0.0
2008-Nov-04 Tue 27.5 27.55 26.54 27.23 ### ### 1.9
2008-Nov-03 Mon ### 27.85 ### 26.8 1,169,045 16,278,951 ### ### 1.9
2008-Oct-31 Fri 25.8 ### 23.77 24.8 15.6 15.6 ###
2008-Oct-30 Thu 26.8 27.7 25.73 25.73 13.7 13.7 1.8
2008-Oct-29 Wed 29.88 29.89 26.59 26.8 10.3 10.3 1.9
2008-Oct-28 Tue ### 28.4 27.88 ### ### ### 0.0
2008-Oct-27 Mon ### 27.8 26.5 27.55 ### ### 2.0
2008-Oct-24 Fri 28.55 ### 26.85 ### 1,132,357 ### ### ### 0.0
2008-Oct-23 Thu 29.25 29.25 ### 28.27 2,363,823 ### 27.4 27.4 ###
2008-Oct-22 Wed 31.2 ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### 31.76 1,075,278 0 16.2 16.2 2.3
2008-Oct-20 Mon 30.89 ### ### ### 74.0 74.0 0.0
2008-Oct-17 Fri ### ### 28.8 29.2 ### ### 2.1
2008-Oct-16 Thu ### ### ### 31.21 984,842 0 23.8 23.8 ###
2008-Oct-15 Wed ### 36.4 ### ### 1,196,443 ### ### ### 0.0
2008-Oct-14 Tue ### 38.75 36.8 ### 1,412,380 53,352,654 ### ### 0.0
2008-Oct-13 Mon ### 33.75 ### 33.75 87.3 87.3 ###
2008-Oct-10 Fri 30.5 30.5 27.5 29.22 42.5 42.5 2.1
2008-Oct-09 Thu ### ### ### 33.21 1,409,446 0 ### ### 2.4
2008-Oct-08 Wed ### ### ### ### 1,120,740 0 38.5 38.5 0.0
2008-Oct-07 Tue ### ### ### ### 63.2 63.2 0.0
2008-Oct-06 Mon 37.85 38.57 ### 38.5 402,157 ### 92.4 92.4 2.8
2008-Oct-03 Fri ### 38.84 ### 38.51 ### ### ###
2008-Oct-02 Thu 38.5 ### ### ### 79.2 79.2 0.0
2008-Oct-01 Wed ### ### 37.81 38.45 932,622 ### ### ### ###
2008-Sep-30 Tue 37.7 38.57 37.51 37.55 1,490,377 56,693,941 ### ### 2.7
2008-Sep-29 Mon 42 42.27 ### 40.58 977,574 20,661,026 24.7 24.7 2.9
2008-Sep-26 Fri 43.2 43.27 ### ### ### ### 0.0
2008-Sep-25 Thu 42.2 42.78 41.5 42.4 71.5 71.5 3.0
2008-Sep-24 Wed ### 42.58 ### 41.4 ### ### 3.0
2008-Sep-23 Tue 42 ### 42 42.27 842,023 17,682,483 ### ### ###
2008-Sep-22 Mon 46.75 47 41.5 43 ### ### ###
2008-Sep-19 Fri ### 42.71 ### 42 ### ### 3.0
2008-Sep-18 Thu 37.51 ### 37.51 ### 86.0 86.0 0.0
2008-Sep-17 Wed ### 42.55 ### 40.79 1,810,121 38,510,324 ### ### ###
2008-Sep-16 Tue ### ### 40.48 ### 1,627,857 32,947,825 38.0 38.0 0.0
2008-Sep-15 Mon 42.25 ### ### ### 744,756 0 ### ### 0.0
2008-Sep-12 Fri 41.5 ### 41.2 ### 905,759 ### ### ### 0.0
2008-Sep-11 Thu 41.25 41.81 ### ### ### ### 0.0
2008-Sep-10 Wed 41.76 43.28 41.51 ### ### ### 0.0
2008-Sep-09 Tue 44.55 44.75 43.81 ### 31.4 31.4 0.0
2008-Sep-08 Mon 45.43 45.43 43.85 ### 827,581 ### 14.7 14.7 0.0
2008-Sep-05 Fri 44 ### 43.5 43.85 30.0 30.0 3.1
2008-Sep-04 Thu ### 46 ### 45.43 44.6 44.6 3.2
2008-Sep-03 Wed 45.7 46 45 45.5 1,382,928 62,923,224 36.9 36.9 3.3
2008-Sep-02 Tue ### 47 ### ### 418,747 9,840,554 28.6 28.6 0.0
2008-Sep-01 Mon 46.5 46.5 ### ### 335,542 7,801,351 22.3 22.3 0.0
2008-Aug-29 Fri ### ### ### 46.51 859,748 0 ### ### 3.3
2008-Aug-28 Thu ### ### ### 45.78 646,847 0 ### ### 3.3
2008-Aug-27 Wed 44.4 ### 44.2 ### 86.1 86.1 0.0
2008-Aug-26 Tue 43.23 44 ### 44 1,122,189 24,688,158 ### ### 3.1
2008-Aug-25 Mon 44.45 45.45 44.25 44.8 1,012,789 45,423,586 73.2 73.2 3.2
2008-Aug-22 Fri ### 44.8 41.5 44.59 93.1 93.1 3.2
2008-Aug-21 Thu ### 43.49 ### ### 864,754 18,804,075 76.1 76.1 0.0
2008-Aug-20 Wed 41 ### 40.55 ### 1,823,283 ### ### ### 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 ### ### ### ### 34,720 0 ### ### 0.0
2008-Aug-13 Wed 44.25 44.71 42.28 ### ### ### 0.0
2008-Aug-12 Tue ### ### 43.75 44.71 1,041,448 22,781,675 ### ### ###
2008-Aug-11 Mon ### 44.5 ### ### 84.6 84.6 0.0
2008-Aug-08 Fri 42.4 42.59 41.78 ### 27.0 27.0 0.0
2008-Aug-07 Thu ### 43.4 ### 43.4 81.6 81.6 ###
2008-Aug-06 Wed 42.53 ### 41.57 41.7 ### ### 3.0
2008-Aug-05 Tue ### ### 40.55 40.55 ### ### ###
2008-Aug-04 Mon ### ### 40.78 42 89.6 89.6 3.0
2008-Aug-01 Fri 42 ### 40.4 40.46 1,009,556 ### ### ### 2.9
2008-Jul-31 Thu ### ### 41.5 42.5 ### ### 3.0
2008-Jul-30 Wed 41.5 42.88 41.5 42.25 78.5 78.5 3.0
2008-Jul-29 Tue 41 41.45 40 40.5 ### ### 2.9
2008-Jul-28 Mon 44 44.8 ### 42.4 ### ### 3.0
2008-Jul-25 Fri ### 46.5 44.5 44.5 703,480 32,008,340 17.4 17.4 3.2
2008-Jul-24 Thu 45.4 47.41 45.4 ### 674,727 ### ### ### 0.0
2008-Jul-23 Wed ### 46.25 44.79 45.5 67.4 67.4 3.3
2008-Jul-22 Tue 45.2 45.24 ### ### 653,258 ### 31.6 31.6 0.0
2008-Jul-21 Mon ### 46.2 ### 46.2 499,743 ### 94.0 94.0 ###
2008-Jul-18 Fri ### ### 42.7 ### 76.2 76.2 0.0
2008-Jul-17 Thu 44 ### 42.87 43.42 28.0 28.0 ###
2008-Jul-16 Wed ### ### 42.53 42.83 987,474 ### ### ### ###
2008-Jul-15 Tue ### ### 42.27 43.4 ### ### ###
2008-Jul-14 Mon 45.8 46.72 ### ### 666,647 15,572,873 37.7 37.7 0.0
2008-Jul-11 Fri 45.75 46.79 ### ### 469,825 10,991,555 ### ### 0.0
2008-Jul-10 Thu 45 ### ### 45.8 625,280 0 82.3 82.3 ###
2008-Jul-09 Wed 46.44 ### 45.45 ### 37.3 37.3 0.0
2008-Jul-08 Tue ### 45.46 ### 45 775,073 ### 89.2 89.2 3.2
2008-Jul-07 Mon ### ### 44.85 45.4 29.8 29.8 3.2
2008-Jul-04 Fri 46.25 ### ### 46.55 641,179 0 ### ### 3.3
2008-Jul-03 Thu ### 46.53 ### 46.22 1,492,876 ### 88.1 88.1 ###
2008-Jul-02 Wed 50.5 ### 48.46 48.46 ### ### ###
2008-Jul-01 Tue ### 50.84 49.79 ### ### ### 0.0
2008-Jun-30 Mon ### ### 50.5 50.85 763,176 ### ### ### 3.6
2008-Jun-27 Fri 50.7 ### 50 ### 66.2 66.2 0.0
2008-Jun-26 Thu 51.78 52.43 50.55 52.27 68.7 68.7 ###
2008-Jun-25 Wed ### ### ### ### 1,058,070 0 74.4 74.4 0.0
2008-Jun-24 Tue 51.45 51.46 50.4 50.5 28.7 28.7 3.6
2008-Jun-23 Mon 50.43 ### 49.55 50.75 75.5 75.5 3.6
2008-Jun-20 Fri 50.79 ### ### 51.45 ### ### 3.7
2008-Jun-19 Thu 51.25 ### ### 50.2 1,195,544 0 25.8 25.8 3.6
2008-Jun-18 Wed 50.72 ### ### 50.7 756,672 0 35.5 35.5 ###
2008-Jun-17 Tue ### ### 49.26 ### ### ### 0.0
2008-Jun-16 Mon 50.85 ### 49.81 50.52 404,622 ### ### ### 3.6
2008-Jun-13 Fri 49.76 ### 49.76 ### 847,741 ### ### ### 0.0
2008-Jun-12 Thu ### 50.58 48.52 49.76 1,310,081 ### 79.9 79.9 3.6
2008-Jun-11 Wed 50.51 ### 50.41 50.7 1,285,426 ### ### ### ###
2008-Jun-10 Tue 51.5 51.55 50.5 50.5 1,461,350 74,565,383 32.2 32.2 3.6
2008-Jun-06 Fri 54.49 54.49 ### ### 829,022 ### ### ### 0.0
2008-Jun-05 Thu 52 ### 52 ### ### ### 0.0
2008-Jun-04 Wed 53.2 53.2 ### ### ### ### 0.0
2008-Jun-03 Tue ### 53.2 52.25 ### ### ### 0.0
2008-Jun-02 Mon 53 53.48 51.52 ### ### ### 0.0
2008-May-30 Fri 52.8 53.48 51.87 ### ### ### 0.0
2008-May-29 Thu 51.5 53.45 51.25 53.45 86.3 86.3 3.8
2008-May-28 Wed 52.5 ### ### 51.5 30.0 30.0 3.7
2008-May-27 Tue ### ### ### ### 29.2 29.2 0.0
2008-May-26 Mon 53.4 53.5 ### 52.21 495,725 13,260,643 ### ### ###
2008-May-23 Fri 54.2 54.88 53 53.86 34.6 34.6 3.8
2008-May-22 Thu 52.8 ### ### 54 81.1 81.1 3.9
2008-May-21 Wed 53.75 54.29 52.79 53.44 ### ### 3.8
2008-May-20 Tue ### 56.25 ### ### 42.0 42.0 0.0
2008-May-19 Mon ### ### ### ### 858,273 0 18.2 18.2 0.0
2008-May-16 Fri 55 57.48 53.82 ### 1,664,281 ### ### ### 0.0
2008-May-15 Thu ### 53.85 ### 52.81 ### ### 3.8
2008-May-14 Wed ### 51.24 49.45 50.71 1,084,075 54,577,755 ### ### 3.6
2008-May-13 Tue 50 ### 49.43 ### 513,282 ### 37.4 37.4 0.0
2008-May-12 Mon 50.2 50.52 48.82 49.42 770,976 38,294,377 23.6 23.6 3.5
2008-May-09 Fri ### ### 48 ### ### ### 0.0
2008-May-08 Thu 47 48.58 ### 48.5 762,952 ### ### ### 3.5
2008-May-07 Wed ### 48.8 ### ### 26.8 26.8 0.0
2008-May-06 Tue 48 48.42 ### 47.88 796,746 19,289,220 33.0 33.0 3.4
2008-May-05 Mon ### 49.28 47.8 48.42 663,589 ### ### ### 3.5
2008-May-02 Fri 47.8 ### ### 47.29 ### ### 3.4
2008-May-01 Thu ### ### ### 47 68.3 68.3 3.4
2008-Apr-30 Wed 46 47.4 45.8 ### 636,325 29,652,744 ### ### 0.0
2008-Apr-29 Tue 46.2 46.74 ### 46.5 439,149 ### ### ### ###
2008-Apr-28 Mon ### 46.45 45.52 ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### 44.5 ### ### 565,241 ### 77.0 77.0 0.0
2008-Apr-22 Tue 44.42 44.78 ### 44.5 642,174 14,378,275 ### ### 3.2
2008-Apr-21 Mon 44.8 45.88 44.45 45.5 616,126 ### ### ### 3.3
2008-Apr-18 Fri ### ### 42.8 43.57 31.1 31.1 3.1
2008-Apr-17 Thu ### ### 43.53 44 ### ### 3.1
2008-Apr-16 Wed ### 44.4 ### ### ### ### 0.0
2008-Apr-15 Tue ### 43.81 42.53 ### 677,589 ### ### ### 0.0
2008-Apr-14 Mon ### 43.88 ### 43.5 796,148 17,467,487 79.1 79.1 3.1
2008-Apr-11 Fri ### 44.4 ### 44 970,070 21,535,554 ### ### 3.1
2008-Apr-10 Thu 43 44.41 42.8 ### 1,082,787 47,214,927 ### ### 0.0
2008-Apr-09 Wed 44.79 45.24 ### 44.2 547,378 ### 32.1 32.1 3.2
2008-Apr-08 Tue 45.25 45.7 45 45.25 ### ### 3.2
2008-Apr-07 Mon 47.5 ### 45.51 46 797,572 18,148,750 ### ### 3.3
2008-Apr-04 Fri ### ### 45.75 47.5 1,416,921 ### 81.5 81.5 3.4
2008-Apr-03 Thu 43.5 45.7 43.5 45.7 1,360,586 ### 90.4 90.4 3.3
2008-Apr-02 Wed 42.7 ### 42.51 ### ### ### 0.0
2008-Apr-01 Tue 40 41.7 ### ### 1,538,385 32,075,327 ### ### 0.0
2008-Mar-31 Mon ### 43.4 40.79 42.8 87.7 87.7 3.1
2008-Mar-28 Fri ### ### ### 40.55 ### ### ###
2008-Mar-27 Thu ### 41.7 40.41 41.55 775,224 31,826,821 ### ### 3.0
2008-Mar-26 Wed 42 42.2 ### 41 971,752 ### ### ### 2.9
2008-Mar-25 Tue 41.5 42.48 ### 41.85 69.2 69.2 ###
2008-Mar-20 Thu 38.42 40.5 38.42 38.47 2,174,829 85,818,752 73.8 73.8 2.7
2008-Mar-19 Wed 41.53 ### ### 41.5 35.8 35.8 3.0
2008-Mar-18 Tue 42.7 ### 39.7 41.2 ### ### 2.9
2008-Mar-17 Mon 40.4 ### ### 42.5 696,350 0 ### ### 3.0
2008-Mar-14 Fri 42.53 ### ### 42.27 661,082 0 ### ### ###
2008-Mar-13 Thu ### ### 41.26 41.5 502,541 10,367,420 ### ### 3.0
2008-Mar-12 Wed 44.25 ### ### ### 878,585 0 ### ### 0.0
2008-Mar-11 Tue 39.72 42.49 ### 42.43 95.5 95.5 ###
2008-Mar-10 Mon 44 44 ### ### 6.9 6.9 0.0
2008-Mar-07 Fri 45 45 ### 44.51 358,676 ### ### ### ###
2008-Mar-06 Thu ### ### 44.24 46.7 90.1 90.1 3.3
2008-Mar-05 Wed 44.81 ### 44.58 ### 81.1 81.1 0.0
2008-Mar-04 Tue 44.5 44.71 43.8 ### 873,283 ### ### ### 0.0
2008-Mar-03 Mon 45.7 46 44 44.5 520,028 ### ### ### 3.2
2008-Feb-29 Fri ### 46.53 ### 46 409,548 ### ### ### 3.3
2008-Feb-28 Thu 47.52 48.2 46 47.74 771,688 ### ### ### 3.4
2008-Feb-27 Wed 47.2 48.89 47.2 48.2 999,957 ### 79.1 79.1 3.4
2008-Feb-26 Tue 47 47.5 46.5 ### 1,462,057 68,716,679 69.9 69.9 0.0
2008-Feb-25 Mon 45.45 46.29 ### 45.29 678,977 15,714,922 37.0 37.0 ###
2008-Feb-22 Fri 44.56 45.45 ### ### 659,158 ### 73.8 73.8 0.0
2008-Feb-21 Thu ### ### ### 44.78 22.9 22.9 3.2
2008-Feb-20 Wed 46.56 ### 45.2 ### 1,126,756 25,464,685 28.0 28.0 0.0
2008-Feb-19 Tue 46.5 ### 46.49 ### 959,251 22,297,789 ### ### 0.0
2008-Feb-18 Mon ### 46.22 ### 45.48 1,001,374 23,141,753 ### ### 3.2
2008-Feb-15 Fri 48.75 ### ### 46.78 2,026,555 0 11.9 11.9 ###
2008-Feb-14 Thu ### 54.85 ### 48.84 ### ### 3.5
2008-Feb-13 Wed ### ### 51.29 51.85 1,100,854 ### 41.0 41.0 ###
2008-Feb-12 Tue 51 51.72 ### 50.5 1,142,920 ### 35.2 35.2 3.6
2008-Feb-11 Mon 52.56 52.7 ### 49.45 9.7 9.7 3.5
2008-Feb-08 Fri 52 53.79 52 53.75 ### ### ###
2008-Feb-07 Thu 50.27 52.5 50.27 ### 608,178 31,251,226 ### ### 0.0
2008-Feb-06 Wed 50.75 ### 49.79 50.2 911,372 ### 35.5 35.5 3.6
2008-Feb-05 Tue 54 54.24 ### 53.88 42.7 42.7 3.8
2008-Feb-04 Mon 52 ### ### 54.82 1,082,273 0 92.4 92.4 3.9
2008-Feb-01 Fri 51 ### ### 51.59 66.6 66.6 3.7
2008-Jan-31 Thu 49 ### ### 49.5 837,554 0 71.6 71.6 3.5
2008-Jan-30 Wed 51 51.89 47.5 ### ### ### 0.0
2008-Jan-29 Tue 47.5 49.8 46.73 ### 1,073,129 51,794,571 ### ### 0.0
2008-Jan-25 Fri 47.79 50.85 ### ### 63.3 63.3 0.0
2008-Jan-24 Thu ### 46 ### ### 1,145,771 ### 84.5 84.5 0.0
2008-Jan-23 Wed ### 49 42.75 ### 1,746,827 80,135,688 ### ### 0.0
2008-Jan-22 Tue 44.47 ### 43.27 43.27 ### ### ###
2008-Jan-21 Mon ### ### 46.89 47.25 825,820 19,361,349 27.5 27.5 3.4
2008-Jan-18 Fri 47.7 49.5 ### 49.2 897,859 ### 87.2 87.2 3.5
2008-Jan-17 Thu ### ### 48.84 49.7 ### ### 3.6
2008-Jan-16 Wed 47.5 48.7 ### ### 1,518,420 36,973,527 ### ### 0.0
2008-Jan-15 Tue 53.2 ### ### ### 1,589,774 0 ### ### 0.0
2008-Jan-14 Mon 52 52.74 51.8 ### 77.1 77.1 0.0
2008-Jan-11 Fri 55 55 ### ### 1,049,686 ### ### ### 0.0
2008-Jan-10 Thu 54.2 55.44 54.2 54.5 ### ### 3.9
2008-Jan-09 Wed 55 55.25 52.8 ### 1,684,885 ### 20.8 20.8 0.0
2008-Jan-08 Tue ### 57.59 55.55 56.45 29.9 29.9 4.0
2008-Jan-07 Mon ### ### ### ### 81.1 81.1 0.0
2008-Jan-04 Fri ### ### 59.85 ### ### ### 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed 60.76 62.4 ### 62.4 310,682 9,693,278 ### ### 4.5
2007-Dec-31 Mon ### ### 59.72 61.2 77.6 77.6 ###
2007-Dec-28 Fri 59.8 ### 59.2 ### 223,076 6,603,049 24.9 24.9 0.0
2007-Dec-27 Thu 58.52 ### 58.52 ### 83.9 83.9 0.0
2007-Dec-24 Mon 59 ### ### 58.5 280,584 0 ### ### 4.2
2007-Dec-21 Fri ### 58.47 ### ### 82.1 82.1 0.0
2007-Dec-20 Thu 58 ### 57.25 57.5 1,349,245 ### 34.0 34.0 4.1
2007-Dec-19 Wed 59.49 ### ### ### 1,282,129 0 18.6 18.6 0.0
2007-Dec-18 Tue ### 59.49 57.81 ### 1,877,527 110,116,958 ### ### 0.0
2007-Dec-17 Mon 62.5 62.51 ### ### 1,228,041 38,382,421 44.1 44.1 0.0
2007-Dec-14 Fri ### 63.5 ### 63.4 86.9 86.9 4.5
2007-Dec-13 Thu 62.8 ### 62.27 ### ### ### 0.0
2007-Dec-12 Wed 63.44 63.83 62.8 63.5 65.9 65.9 4.5
2007-Dec-11 Tue 63.23 ### ### ### ### ### 0.0
2007-Dec-10 Mon 62.44 ### ### ### 77.4 77.4 0.0
2007-Dec-07 Fri 62.58 ### 62.52 63.25 ### ### 4.5
2007-Dec-06 Thu 65.5 ### 64.2 64.5 1,733,482 55,644,772 ### ### 4.6
2007-Dec-05 Wed 61.24 ### ### ### 1,300,789 0 85.0 85.0 0.0
2007-Dec-04 Tue 57.85 59.41 ### 59.41 656,677 ### 87.8 87.8 ###
2007-Dec-03 Mon 60.75 ### 57.75 58.75 14.0 14.0 ###
2007-Nov-30 Fri ### 61.79 60.52 60.75 832,287 ### ### ### ###
2007-Nov-29 Thu 60.85 61.48 60.5 ### 957,872 ### 74.2 74.2 0.0
2007-Nov-28 Wed ### 60.43 59.5 ### 799,551 47,945,075 ### ### 0.0
2007-Nov-27 Tue 58.4 ### ### ### 786,752 0 85.9 85.9 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri 54.8 55.58 54.46 ### 197,453 ### ### ### 0.0
2007-Nov-22 Thu ### ### 52.2 ### 839,471 ### 84.9 84.9 0.0
2007-Nov-21 Wed 56.25 57.43 ### 55.21 27.6 27.6 ###
2007-Nov-20 Tue ### 57.5 ### ### ### ### 0.0
2007-Nov-19 Mon 59.7 ### ### ### 558,623 0 ### ### 0.0
2007-Nov-16 Fri 60.2 60.2 ### ### ### ### 0.0
2007-Nov-15 Thu 59.57 ### 59.46 60.77 655,529 19,488,877 82.1 82.1 ###
2007-Nov-14 Wed ### ### 59.84 ### ### ### 0.0
2007-Nov-13 Tue 58 ### 57.8 58 67.6 67.6 4.1
2007-Nov-12 Mon 59 ### 57.73 57.73 681,789 ### 29.1 29.1 ###
2007-Nov-09 Fri ### 60.83 ### 59.71 814,772 ### ### ### ###
2007-Nov-08 Thu 59.2 60.4 58.24 59.5 ### ### 4.3
2007-Nov-07 Wed ### ### 60.52 ### 88.3 88.3 0.0
2007-Nov-06 Tue 61.2 61.47 ### 59.8 396,945 ### ### ### ###
2007-Nov-05 Mon ### 62.24 ### ### 932,086 ### ### ### 0.0
2007-Nov-02 Fri ### 62.72 ### 62.25 1,008,659 31,631,546 ### ### ###
2007-Nov-01 Thu 62.2 ### 62.2 ### 1,199,953 ### ### ### 0.0
2007-Oct-31 Wed ### ### ### 62.2 87.4 87.4 4.4
2007-Oct-30 Tue 60.5 ### 59.87 ### 1,153,053 34,516,641 30.0 30.0 0.0
2007-Oct-29 Mon 60.8 61.5 ### 60.7 651,842 20,044,141 ### ### 4.3
2007-Oct-26 Fri 59.88 61.45 59.5 ### 77.5 77.5 0.0
2007-Oct-25 Thu 59.25 59.7 58.52 59.47 1,405,250 83,064,327 ### ### 4.2
2007-Oct-24 Wed 58 59.5 58 59.25 977,348 ### 87.4 87.4 4.2
2007-Oct-23 Tue 56 ### 56 57.58 83.8 83.8 4.1
2007-Oct-22 Mon 55.2 ### ### 55.52 71.5 71.5 4.0
2007-Oct-19 Fri ### ### 55.85 56.75 876,223 24,468,527 32.2 32.2 ###
2007-Oct-18 Thu ### ### 56.57 ### 68.4 68.4 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### 55.55 ### 55 31.5 31.5 3.9
2007-Oct-15 Mon 56.5 57.45 ### 56.54 71.5 71.5 4.0
2007-Oct-12 Fri 56 56.58 55.84 56.58 76.9 76.9 ###
2007-Oct-11 Thu 56.21 56.7 ### ### 640,882 ### 30.6 30.6 0.0
2007-Oct-10 Wed 57.2 57.7 ### ### 21.0 21.0 0.0
2007-Oct-09 Tue 56.2 57.52 ### 56.8 77.5 77.5 4.1
2007-Oct-08 Mon ### 57.53 55.76 56.2 71.2 71.2 4.0
2007-Oct-05 Fri ### ### ### ### 464,284 0 72.8 72.8 0.0
2007-Oct-04 Thu 55.53 ### 54.45 55.2 976,947 26,597,382 ### ### 3.9
2007-Oct-03 Wed ### ### ### ### 853,880 0 89.4 89.4 0.0
2007-Oct-02 Tue 52.8 ### 52.8 ### 656,044 ### 86.0 86.0 0.0
2007-Oct-01 Mon 52 ### ### ### 319,258 0 ### ### 0.0
2007-Sep-28 Fri ### ### 51.25 51.5 ### ### 3.7
2007-Sep-27 Thu ### 51 50.57 50.7 985,849 50,066,341 ### ### ###
2007-Sep-26 Wed 50.25 51 ### ### 965,128 ### 62.7 62.7 0.0
2007-Sep-25 Tue 51.75 52.49 ### 51.4 625,249 ### ### ### ###
2007-Sep-24 Mon 52.29 ### 51.75 52.45 63.5 63.5 ###
2007-Sep-21 Fri 51 52 50.76 ### 73.3 73.3 0.0
2007-Sep-20 Thu 49.75 ### 49.43 ### 91.9 91.9 0.0
2007-Sep-19 Wed ### 49.5 ### 48.5 ### ### 3.5
2007-Sep-18 Tue ### ### 47.41 48.4 813,976 ### ### ### 3.5
2007-Sep-17 Mon 48.2 49.81 48.2 ### ### ### 0.0
2007-Sep-14 Fri 48.75 ### 48.75 49.2 ### ### 3.5
2007-Sep-13 Thu 49.4 ### ### 48.5 326,458 0 ### ### 3.5
2007-Sep-12 Wed 49.89 49.89 ### ### 750,978 18,733,146 ### ### 0.0
2007-Sep-11 Tue 48.2 ### 47.88 ### 81.5 81.5 0.0
2007-Sep-10 Mon ### ### 46.47 48 729,257 16,944,286 ### ### 3.4
2007-Sep-07 Fri 48 48.77 48 48.46 ### ### ###
2007-Sep-06 Thu 47.2 ### 46.71 ### 80.4 80.4 0.0
2007-Sep-05 Wed 48.4 ### ### ### 74.3 74.3 0.0
2007-Sep-04 Tue 46.5 48.7 ### 47.7 85.5 85.5 3.4
2007-Sep-03 Mon ### 48.5 ### 46.7 ### ### 3.3
2007-Aug-31 Fri 42.5 43.84 42.49 43.84 80.9 80.9 ###
2007-Aug-30 Thu 43.21 43.88 42 42 ### ### 3.0
2007-Aug-29 Wed 43 ### 42.51 ### 322,156 6,847,425 ### ### 0.0
2007-Aug-28 Tue 44 ### 43.25 ### ### ### 0.0
2007-Aug-27 Mon ### ### 43.27 ### 444,457 9,615,827 79.5 79.5 0.0
2007-Aug-24 Fri ### ### 42.2 42.2 ### ### 3.0
2007-Aug-23 Thu 42.8 ### ### ### 609,325 0 74.5 74.5 0.0
2007-Aug-22 Wed 40.55 42 40.55 41.53 ### ### ###
2007-Aug-21 Tue 40 42.2 ### ### 619,351 ### ### ### 0.0
2007-Aug-20 Mon 40.75 42.24 ### ### 701,685 14,819,587 ### ### 0.0
2007-Aug-17 Fri 40.5 ### 37.85 38.78 602,742 ### ### ### 2.8
2007-Aug-16 Thu ### 40.26 ### 40.26 975,521 ### 88.1 88.1 2.9
2007-Aug-15 Wed 40 40.47 39.25 39.55 693,647 ### 63.3 63.3 2.8
2007-Aug-14 Tue 42.5 ### 40.27 ### 16.3 16.3 0.0
2007-Aug-13 Mon ### 42.75 ### ### 1,310,389 ### 96.4 96.4 0.0
2007-Aug-10 Fri ### 39.75 ### 39.75 ### ### ###
2007-Aug-09 Thu 40.2 40.53 ### 40.5 1,122,725 22,752,022 67.2 67.2 2.9
2007-Aug-08 Wed 40 ### 39.72 39.88 1,464,286 ### ### ### 2.8
2007-Aug-07 Tue 39.4 ### 38.55 40 ### ### 2.9
2007-Aug-06 Mon ### ### 37.86 38.43 ### ### 2.7
2007-Aug-03 Fri ### 40.49 39.24 40 394,026 15,707,846 ### ### 2.9
2007-Aug-02 Thu 38.5 ### 38.4 40 ### ### 2.9
2007-Aug-01 Wed 38.85 ### ### ### 930,249 0 62.4 62.4 0.0
2007-Jul-31 Tue 38.2 39.5 ### 39.2 781,089 ### ### ### 2.8
2007-Jul-30 Mon 36.8 38.81 36.76 37.42 73.8 73.8 2.7
2007-Jul-27 Fri 37.29 37.87 36.58 ### 1,174,827 ### 32.3 32.3 0.0
2007-Jul-26 Thu 39.89 ### ### 39.25 1,003,349 0 29.4 29.4 ###
2007-Jul-25 Wed ### 40.55 ### ### 900,378 ### ### ### 0.0
2007-Jul-24 Tue ### ### ### 39.25 1,055,675 0 ### ### ###
2007-Jul-23 Mon ### ### 40.26 40.73 584,243 ### ### ### ###
2007-Jul-20 Fri 41.55 42 41.43 41.5 ### ### 3.0
2007-Jul-19 Thu ### ### ### 41.43 20.3 20.3 ###
2007-Jul-18 Wed 43.7 43.7 42 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 630,025 0 ### ### 0.0
2007-Jul-16 Mon ### ### 42.25 ### ### ### 0.0
2007-Jul-13 Fri 42.7 43.2 41.81 41.81 465,357 ### ### ### ###
2007-Jul-12 Thu ### ### 41.89 ### 885,884 18,554,840 21.4 21.4 0.0
2007-Jul-11 Wed 42.4 42.73 42.26 ### 611,172 25,971,754 71.7 71.7 0.0
2007-Jul-10 Tue 42.72 42.72 42.26 42.43 535,727 22,763,040 ### ### ###
2007-Jul-09 Mon 42.72 42.89 ### 42.72 394,272 ### ### ### ###
2007-Jul-06 Fri ### 43.2 ### 42.72 629,848 ### ### ### ###
2007-Jul-05 Thu 42.8 43.22 42.79 ### 300,743 12,933,452 69.6 69.6 0.0
2007-Jul-04 Wed ### ### 42.5 42.75 ### ### ###
2007-Jul-03 Tue 41.8 ### 41.8 42.75 514,359 ### ### ### ###
2007-Jul-02 Mon ### ### ### 42 68.8 68.8 3.0
2007-Jun-29 Fri 42 ### ### 41.25 1,163,325 0 21.6 21.6 ###
2007-Jun-28 Thu 42 42.4 ### ### 1,200,645 25,453,674 18.3 18.3 0.0
2007-Jun-27 Wed 44.25 44.25 41.86 ### 862,947 37,154,183 10.6 10.6 0.0
2007-Jun-26 Tue 45.27 45.75 ### ### ### ### 0.0
2007-Jun-25 Mon 45 ### 45 45.85 768,489 ### 83.1 83.1 3.3
2007-Jun-22 Fri 46.85 46.85 45.76 ### ### ### 0.0
2007-Jun-21 Thu 46.8 ### 45.85 ### 21.5 21.5 0.0
2007-Jun-20 Wed 44.4 46.2 44.29 ### 1,160,654 ### ### ### 0.0
2007-Jun-19 Tue 45.8 ### 44.25 44.88 ### ### 3.2
2007-Jun-18 Mon ### 46.79 ### 45.8 78.8 78.8 ###
2007-Jun-15 Fri 45.5 45.58 44.59 44.75 22.2 22.2 ###
2007-Jun-14 Thu 45.25 46.2 44.77 46 79.9 79.9 3.3
2007-Jun-13 Wed ### 44.4 ### ### 740,759 16,444,849 82.9 82.9 0.0
2007-Jun-12 Tue 42 44.45 42 44.27 609,081 26,327,526 ### ### 3.2
2007-Jun-08 Fri 42.75 ### 42.55 ### 735,072 15,638,656 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 929,455 0 ### ### 0.0
2007-Jun-06 Wed ### 45.76 44.71 ### ### ### 0.0
2007-Jun-05 Tue 46.49 46.72 ### ### 617,571 14,426,458 ### ### 0.0
2007-Jun-04 Mon 45.2 46.8 45.2 46.46 414,374 ### ### ### 3.3
2007-Jun-01 Fri 44.7 45.2 44.7 ### 607,725 ### ### ### 0.0
2007-May-31 Thu 44.5 ### 44.5 44.5 626,523 ### ### ### 3.2
2007-May-30 Wed 44.4 44.85 44.2 44.7 581,644 ### 77.6 77.6 3.2
2007-May-29 Tue ### 45.25 ### 44.86 488,157 11,044,552 ### ### 3.2
2007-May-28 Mon 45.5 45.5 ### ### ### ### 0.0
2007-May-25 Fri 45.2 ### 45.2 45.56 683,179 15,439,845 ### ### 3.3
2007-May-24 Thu ### 46.5 ### ### 1,075,342 ### 90.1 90.1 0.0
2007-May-23 Wed 47.45 47.45 44.51 ### ### ### 0.0
2007-May-22 Tue 44 ### 43.48 ### 91.2 91.2 0.0
2007-May-21 Mon 42.2 ### 42.2 ### ### ### 0.0
2007-May-18 Fri ### ### 41.55 ### 565,550 ### 34.2 34.2 0.0
2007-May-17 Thu ### ### ### ### 892,380 0 89.9 89.9 0.0
2007-May-16 Wed 40.8 ### ### 40.28 ### ### 2.9
2007-May-15 Tue 40.2 ### 39.75 41.84 ### ### 3.0
2007-May-14 Mon 38.48 40.26 38.48 39.4 ### ### 2.8
2007-May-11 Fri ### ### 36.83 ### 81.2 81.2 0.0
2007-May-10 Thu ### 37.8 ### 37.8 ### ### 2.7
2007-May-09 Wed 36.52 ### ### 36.82 782,524 0 ### ### ###
2007-May-08 Tue 36.57 ### 36.2 ### ### ### 0.0
2007-May-07 Mon 36.5 36.5 35.43 36.2 ### ### 2.6
2007-May-04 Fri 36.75 36.8 36.2 36.5 25.4 25.4 2.6
2007-May-03 Thu 34.5 36.58 34.29 ### ### ### 0.0
2007-May-02 Wed 34.2 ### 33.8 34.21 803,387 13,577,240 62.1 62.1 ###
2007-May-01 Tue ### 35.41 34.59 34.8 270,472 9,466,520 ### ### 2.5
2007-Apr-30 Mon 34.85 35.21 34.28 34.82 35.1 35.1 2.5
2007-Apr-27 Fri ### ### ### 34.77 35.0 35.0 ###
2007-Apr-26 Thu ### 35.72 34.85 ### 1,096,655 38,695,471 29.5 29.5 0.0
2007-Apr-24 Tue 35.58 35.85 ### ### 394,922 7,078,976 ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 30.0 30.0 0.0
2007-Apr-20 Fri 35.51 36.7 35.44 ### 84.2 84.2 0.0
2007-Apr-19 Thu 36.5 36.5 34.86 ### ### ### 0.0
2007-Apr-18 Wed 36.49 36.7 ### 36.7 ### ### ###
2007-Apr-17 Tue 37.45 37.46 ### ### ### ### 0.0
2007-Apr-16 Mon ### 37.46 ### 37.25 89.0 89.0 ###
2007-Apr-13 Fri ### ### ### ### 1,011,749 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 820,349 0 ### ### 0.0
2007-Apr-11 Wed ### 36.44 ### 36.22 37.5 37.5 2.6
2007-Apr-10 Tue ### ### ### ### 917,274 0 66.7 66.7 0.0
2007-Apr-05 Thu ### 36.29 ### 35.55 17.1 17.1 ###
2007-Apr-04 Wed ### ### 35.43 ### 33.6 33.6 0.0
2007-Apr-03 Tue ### ### ### ### 606,153 0 78.0 78.0 0.0
2007-Apr-02 Mon 33.8 ### 33.56 ### 412,357 6,919,350 ### ### 0.0
2007-Mar-30 Fri 33.5 33.8 33.2 33.52 ### ### 2.4
2007-Mar-29 Thu 33.21 33.48 33.2 33.2 515,478 ### ### ### ###
2007-Mar-28 Wed 33.71 ### 33.5 ### 745,676 12,490,073 40.0 40.0 0.0
2007-Mar-27 Tue 34.2 34.25 33.84 ### ### ### 0.0
2007-Mar-26 Mon ### 34.2 33.8 ### 66.7 66.7 0.0
2007-Mar-23 Fri 34.45 ### ### 33.55 1,021,881 0 11.4 11.4 ###
2007-Mar-22 Thu 34.45 ### 33.78 ### 959,726 16,209,772 25.5 25.5 0.0
2007-Mar-21 Wed 33.2 33.57 ### 33.5 1,441,375 24,193,479 ### ### 2.4
2007-Mar-20 Tue ### ### ### ### 507,558 0 ### ### 0.0
2007-Mar-19 Mon 30.75 31.86 30.41 ### 708,859 22,070,324 84.0 84.0 0.0
2007-Mar-16 Fri ### ### ### 30.49 ### ### 2.2
2007-Mar-15 Thu 30.8 31.21 30.25 ### ### ### 0.0
2007-Mar-14 Wed 30.23 30.23 29.85 ### ### ### 0.0
2007-Mar-13 Tue 31.4 ### 30.44 ### 24.1 24.1 0.0
2007-Mar-12 Mon 31.7 31.74 ### 31.52 315,120 5,000,954 26.1 26.1 ###
2007-Mar-09 Fri ### ### 30.23 ### ### ### 0.0
2007-Mar-08 Thu 29.86 ### 29.86 ### 908,246 ### 81.2 81.2 0.0
2007-Mar-07 Wed ### ### ### ### 16.0 16.0 0.0
2007-Mar-06 Tue ### ### 29.2 29.76 834,577 12,184,824 18.1 18.1 2.1
2007-Mar-05 Mon 30.5 30.5 ### ### ### ### 0.0
2007-Mar-02 Fri ### 29.75 28.75 ### 1,307,287 38,238,144 ### ### 0.0
2007-Mar-01 Thu 31.25 31.49 ### ### 6.8 6.8 0.0
2007-Feb-28 Wed 31.4 31.8 30.8 ### ### ### 0.0
2007-Feb-27 Tue 32.7 33.24 32.43 ### 671,274 22,041,281 78.8 78.8 0.0
2007-Feb-26 Mon 33.25 33.25 ### 32.52 17.3 17.3 2.3
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### 31.79 ### 31.74 94.5 94.5 2.3
2007-Feb-21 Wed ### 30.79 ### 30.4 34.7 34.7 ###
2007-Feb-20 Tue ### ### 30.5 ### 942,483 ### ### ### 0.0
2007-Feb-19 Mon 29.24 30.4 ### 30.25 ### ### ###
2007-Feb-16 Fri ### ### 28.86 29.2 ### ### 2.1
2007-Feb-15 Thu 28.42 ### 28.2 ### 85.4 85.4 0.0
2007-Feb-14 Wed 27.51 ### ### ### 1,400,540 0 ### ### 0.0
2007-Feb-13 Tue 24.21 25.4 24.21 25.23 685,272 16,998,171 92.6 92.6 1.8
2007-Feb-12 Mon 24.5 24.5 24 ### 1,068,687 25,915,659 ### ### 0.0
2007-Feb-09 Fri 24.5 24.54 24.21 24.4 949,642 23,147,523 28.8 28.8 1.7
2007-Feb-08 Thu ### ### 24.2 24.22 902,457 10,919,729 34.4 34.4 1.7
2007-Feb-07 Wed ### ### ### ### 1,142,528 0 5.5 5.5 0.0
2007-Feb-06 Tue ### 24.89 ### 24.77 90.0 90.0 ###
2007-Feb-05 Mon 23.8 ### 23.8 24 79.7 79.7 1.7
2007-Feb-02 Fri ### 24.41 ### 23.75 ### ### ###
2007-Feb-01 Thu ### ### ### ### 697,753 0 70.4 70.4 0.0
2007-Jan-31 Wed ### 22.72 21.8 22 ### ### ###
2007-Jan-30 Tue ### ### 22 22.82 1,318,227 ### 88.6 88.6 ###
2007-Jan-29 Mon 21.51 22.25 21.51 21.52 71.5 71.5 1.5
2007-Jan-25 Thu 21 21.27 21 ### 484,057 10,230,544 ### ### 0.0
2007-Jan-24 Wed 21 ### 20.56 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 20.7 26.4 26.4 1.5
2007-Jan-22 Mon 21 21.47 20.88 ### 681,770 14,436,479 31.6 31.6 0.0
2007-Jan-19 Fri ### ### ### 20.75 957,384 0 ### ### 1.5
2007-Jan-18 Thu 20.53 ### 20.28 20.41 595,126 6,034,577 30.7 30.7 1.5
2007-Jan-17 Wed 20 20.44 ### 20.27 79.1 79.1 1.4
2007-Jan-16 Tue ### 20.49 ### 20.2 441,423 4,522,378 29.2 29.2 1.4
2007-Jan-15 Mon ### 20.73 ### 20.5 292,784 ### 81.0 81.0 1.5
2007-Jan-12 Fri ### ### ### ### 78.3 78.3 0.0
2007-Jan-11 Thu 19.54 19.75 19.24 19.48 ### ### ###
2007-Jan-10 Wed ### ### 19.57 19.57 555,773 ### 19.2 19.2 1.4
2007-Jan-09 Tue 20.2 20.2 ### ### ### ### 0.0
2007-Jan-08 Mon 20.2 ### ### ### ### ### 0.0
2007-Jan-05 Fri ### 20.55 ### 20.44 ### ### 1.5
2007-Jan-04 Thu 20.76 20.8 ### 20.28 20.9 20.9 1.4
2007-Jan-03 Wed 20.5 ### ### ### 216,523 0 ### ### 0.0
2007-Jan-02 Tue 20.26 20.46 20.25 ### 82,821 1,685,821 ### ### 0.0
2006-Dec-29 Fri ### 20.41 20.21 20.22 ### ### 1.4
2006-Dec-28 Thu 20.46 20.5 20.21 20.22 120,226 ### ### ### 1.4
2006-Dec-27 Wed 20.45 20.45 ### 20.44 23.7 23.7 1.5
2006-Dec-22 Fri ### ### ### ### 236,874 0 ### ### 0.0
2006-Dec-21 Thu ### 20.26 ### ### 1,014,076 10,272,589 ### ### 0.0
2006-Dec-20 Wed 20.56 ### ### ### 477,383 0 ### ### 0.0
2006-Dec-19 Tue 20.21 ### ### ### 743,452 0 73.7 73.7 0.0
2006-Dec-18 Mon ### 20.43 20.2 20.4 ### ### 1.5
2006-Dec-15 Fri 20.71 20.71 20.27 ### 203,684 4,173,485 21.0 21.0 0.0
2006-Dec-14 Thu 20.5 20.81 20.4 20.81 76.4 76.4 ###
2006-Dec-13 Wed 20.4 20.45 20.23 20.4 235,929 ### ### ### 1.5
2006-Dec-12 Tue 20.25 20.7 20.2 ### 618,449 12,647,282 75.1 75.1 0.0
2006-Dec-11 Mon ### ### 19.84 ### 253,680 ### 70.5 70.5 0.0
2006-Dec-08 Fri ### 20.44 20 ### 29.8 29.8 0.0
2006-Dec-07 Thu 20.25 20.25 ### ### 147,471 1,493,143 35.0 35.0 0.0
2006-Dec-06 Wed 20.4 20.7 ### ### ### ### 0.0
2006-Dec-05 Tue ### 20.7 ### 20.52 ### ### 1.5
2006-Dec-04 Mon 20.45 20.5 20.25 20.47 187,428 3,818,845 68.7 68.7 1.5
2006-Dec-01 Fri 20.84 21 20.53 20.7 33.5 33.5 1.5
2006-Nov-30 Thu 21 ### 20.42 20.42 501,080 5,116,026 ### ### 1.5
2006-Nov-29 Wed 20.58 21 ### ### 551,546 ### 75.4 75.4 0.0
2006-Nov-28 Tue 20.7 20.7 20.28 20.4 536,426 ### 24.6 24.6 1.5
2006-Nov-27 Mon ### ### 20.86 ### ### ### 0.0
2006-Nov-24 Fri ### ### 20.88 20.88 ### ### ###
2006-Nov-23 Thu ### 21.24 20.82 ### 376,225 ### 61.3 61.3 0.0
2006-Nov-22 Wed ### 21.8 ### ### 680,480 ### 22.7 22.7 0.0
2006-Nov-21 Tue 20.82 21.48 ### ### 80.8 80.8 0.0
2006-Nov-20 Mon ### ### 20.78 20.78 279,875 ### 11.7 11.7 1.5
2006-Nov-17 Fri 21.55 21.55 ### 21.55 64.9 64.9 ###
2006-Nov-16 Thu 21.73 21.82 21.41 ### 201,258 ### ### ### 0.0
2006-Nov-15 Wed ### ### ### 21.75 ### ### ###
2006-Nov-14 Tue 21.46 21.89 21.46 21.85 ### ### ###
2006-Nov-13 Mon 21.75 21.83 21.43 21.74 38.2 38.2 1.6
2006-Nov-10 Fri 21.4 21.78 21.27 21.74 383,489 ### ### ### 1.6
2006-Nov-09 Thu 21.5 21.7 20.4 ### ### ### 0.0
2006-Nov-08 Wed 21.75 21.78 21.41 21.5 27.5 27.5 1.5
2006-Nov-07 Tue ### ### ### ### 151,624 0 ### ### 0.0
2006-Nov-06 Mon 21.2 21.29 ### ### ### ### 0.0
2006-Nov-03 Fri ### 21.44 21.2 ### ### ### 0.0
2006-Nov-02 Thu 21.5 21.5 ### 21.45 486,140 ### 33.0 33.0 1.5
2006-Nov-01 Wed ### ### ### ### 339,473 0 87.2 87.2 0.0
2006-Oct-31 Tue ### ### ### 21.27 570,082 0 13.3 13.3 ###
2006-Oct-30 Mon ### 22.23 ### ### 31.8 31.8 0.0
2006-Oct-27 Fri ### 22.2 21.87 ### 391,878 ### ### ### 0.0
2006-Oct-26 Thu 22.26 ### 21.78 ### 24.7 24.7 0.0
2006-Oct-25 Wed 21.85 22.42 ### ### 424,256 ### ### ### 0.0
2006-Oct-24 Tue 21.75 21.75 21.5 ### ### ### 0.0
2006-Oct-23 Mon 21.7 21.7 21.23 21.42 82,151 1,763,371 22.7 22.7 1.5
2006-Oct-20 Fri 21.2 ### 21.2 ### ### ### 0.0
2006-Oct-19 Thu ### 21.76 ### ### 206,359 2,245,185 ### ### 0.0
2006-Oct-18 Wed 21.4 21.55 21.24 21.5 65.7 65.7 1.5
2006-Oct-17 Tue ### 21.75 21 21.29 218,685 ### 24.9 24.9 ###
2006-Oct-16 Mon 21.77 21.77 21.4 21.57 24.4 24.4 ###
2006-Oct-13 Fri ### 21.83 21.56 ### 211,024 ### ### ### 0.0
2006-Oct-12 Thu 21.25 21.72 21.25 21.54 382,973 8,228,174 78.4 78.4 1.5
2006-Oct-11 Wed 20.75 21.5 20.75 ### 425,484 8,988,349 ### ### 0.0
2006-Oct-10 Tue ### ### 20.4 20.55 ### ### 1.5
2006-Oct-09 Mon 20.54 20.8 ### ### 124,771 ### 22.3 22.3 0.0
2006-Oct-06 Fri ### 20.77 20.26 20.54 572,529 ### 73.7 73.7 1.5
2006-Oct-05 Thu ### 20.51 ### 20.51 554,881 ### 83.0 83.0 ###
2006-Oct-04 Wed 19.7 ### 19.51 19.53 139,927 1,364,987 ### ### ###
2006-Oct-03 Tue ### 20.29 19.74 19.8 483,273 ### ### ### 1.4
2006-Oct-02 Mon ### 20 19.74 ### 22.0 22.0 0.0
2006-Sep-29 Fri ### 19.79 ### ### 409,249 ### ### ### 0.0
2006-Sep-28 Thu 19.45 19.5 ### ### 15.2 15.2 0.0
2006-Sep-27 Wed ### 19.44 ### 19.4 82.6 82.6 1.4
2006-Sep-26 Tue 18.74 19.2 18.7 18.75 1,009,740 19,134,573 ### ### ###
2006-Sep-25 Mon 18.79 19.28 18.46 18.46 ### ### 1.3
2006-Sep-22 Fri 18.46 ### 18.41 ### 408,376 ### ### ### 0.0
2006-Sep-21 Thu ### 19.2 ### ### 14.5 14.5 0.0
2006-Sep-20 Wed ### 20.29 19.25 19.25 800,026 ### ### ### 1.4
2006-Sep-19 Tue 20.75 20.75 20.29 ### ### ### 0.0
2006-Sep-18 Mon 20.75 20.76 20 ### ### ### 0.0
2006-Sep-15 Fri 20.8 ### 20.43 20.83 67.0 67.0 1.5
2006-Sep-14 Thu ### ### ### 20.8 870,621 0 ### ### 1.5
2006-Sep-13 Wed 19.85 ### 19.85 ### 609,077 6,045,089 77.0 77.0 0.0
2006-Sep-12 Tue 19.7 ### 19.52 19.82 501,229 ### ### ### 1.4
2006-Sep-11 Mon 19.7 ### 19.54 ### 46.7 46.7 0.0
2006-Sep-08 Fri ### ### 19.82 ### 488,546 ### ### ### 0.0
2006-Sep-07 Thu ### 20.2 ### ### ### ### 0.0
2006-Sep-06 Wed ### 20.55 ### ### 742,082 ### ### ### 0.0
2006-Sep-05 Tue 19.85 ### 19.85 ### 193,446 1,919,951 ### ### 0.0
2006-Sep-04 Mon ### 20.24 ### ### 20.4 20.4 0.0
2006-Sep-01 Fri ### 20.2 19.84 ### 230,626 ### 76.2 76.2 0.0
2006-Aug-31 Thu 19.76 ### ### 19.81 63.4 63.4 ###
2006-Aug-30 Wed ### 19.74 ### ### 445,227 ### 19.3 19.3 0.0
2006-Aug-29 Tue 19.25 19.58 19.25 19.58 83.6 83.6 1.4
2006-Aug-28 Mon ### 19.29 ### 19.2 593,923 5,728,387 81.8 81.8 ###
2006-Aug-25 Fri 18.43 ### 18.42 18.8 735,383 6,772,877 ### ### 1.3
2006-Aug-24 Thu ### ### 18.8 18.84 ### ### 1.3
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 368,946 0 75.7 75.7 0.0
2006-Aug-21 Mon ### ### 18.88 ### 569,320 5,374,380 32.2 32.2 0.0
2006-Aug-18 Fri ### ### 18.8 ### 783,576 ### ### ### 0.0
2006-Aug-17 Thu 18.2 18.88 ### 18.8 1,001,144 ### 87.8 87.8 1.3
2006-Aug-16 Wed 17.84 ### 17.75 ### 814,645 7,229,974 ### ### 0.0
2006-Aug-15 Tue ### ### 17.42 17.5 8.9 8.9 1.3
2006-Aug-14 Mon 17.49 18.4 17.49 ### 694,147 ### 87.8 87.8 0.0
2006-Aug-11 Fri ### 17.52 ### 17.41 373,670 3,273,349 82.6 82.6 ###
2006-Aug-10 Thu ### ### ### ### 705,650 0 74.2 74.2 0.0
2006-Aug-09 Wed ### ### ### ### 803,850 0 ### ### 0.0
2006-Aug-08 Tue 17.5 18.2 17.42 ### 86.8 86.8 0.0
2006-Aug-07 Mon 17.82 17.85 17.55 ### ### ### 0.0
2006-Aug-04 Fri ### ### 17.7 17.82 ### ### 1.3
2006-Aug-03 Thu 18.42 ### ### 18.28 ### ### 1.3
2006-Aug-02 Wed 18.55 18.71 ### ### 27.7 27.7 0.0
2006-Aug-01 Tue ### ### 18.84 18.84 589,443 5,552,553 ### ### 1.3
2006-Jul-31 Mon ### 19.5 ### 19.27 79.4 79.4 ###
2006-Jul-28 Fri 18.78 ### 18.78 ### ### ### 0.0
2006-Jul-27 Thu ### ### 18.51 ### 531,524 4,919,254 82.0 82.0 0.0
2006-Jul-26 Wed 18.85 ### ### 18.73 ### ### 1.3
2006-Jul-25 Tue ### ### ### 18.85 216,021 0 80.1 80.1 ###
2006-Jul-24 Mon 18.45 ### 18.4 18.74 ### ### 1.3
2006-Jul-21 Fri 18.75 18.82 ### 18.53 433,926 4,083,243 ### ### ###
2006-Jul-20 Thu 18.75 ### 18.75 ### 77.9 77.9 0.0
2006-Jul-19 Wed ### ### 18.45 18.5 ### ### ###
2006-Jul-18 Tue ### 18.79 ### ### ### ### 0.0
2006-Jul-17 Mon 18.4 18.55 ### 18.44 214,981 1,993,948 74.3 74.3 1.3
2006-Jul-14 Fri ### 18.71 18.49 18.58 42.5 42.5 1.3
2006-Jul-13 Thu 18.84 ### 18.7 18.8 365,572 ### 40.2 40.2 1.3
2006-Jul-12 Wed ### ### 18.81 18.84 350,657 3,297,929 26.8 26.8 1.3
2006-Jul-11 Tue ### ### 18.82 ### 750,827 7,065,282 73.4 73.4 0.0
2006-Jul-10 Mon 18.45 ### 18.4 18.89 419,678 ### 85.4 85.4 ###
2006-Jul-07 Fri 18.5 18.79 ### 18.5 466,353 4,381,386 ### ### ###
2006-Jul-06 Thu ### 18.28 ### 18.25 332,240 3,036,673 ### ### ###
2006-Jul-05 Wed 17.7 ### ### ### ### ### 0.0
2006-Jul-04 Tue 17.8 ### 17.71 17.81 ### ### 1.3
2006-Jul-03 Mon ### ### ### 17.76 80.5 80.5 1.3
2006-Jun-30 Fri ### 18.27 ### ### 12.2 12.2 0.0
2006-Jun-28 Wed 17.25 17.5 ### ### 74.4 74.4 0.0
2006-Jun-27 Tue 17.5 ### 17.4 17.5 386,820 ### ### ### 1.3
2006-Jun-26 Mon 17.5 ### 17.43 17.5 ### ### 1.3
2006-Jun-23 Fri 17.45 17.59 17.42 17.48 ### ### 1.2
2006-Jun-22 Thu 17.53 17.53 ### 17.45 400,388 ### ### ### ###
2006-Jun-21 Wed ### 17.58 ### 17.45 506,679 ### ### ### ###
2006-Jun-20 Tue 17.4 17.56 17.25 17.5 79.3 79.3 1.3
2006-Jun-19 Mon 17.5 ### 17.44 17.52 ### ### ###
2006-Jun-16 Fri ### 17.8 17.25 17.4 20.5 20.5 1.2
2006-Jun-15 Thu ### ### ### 17.5 1,162,723 0 ### ### 1.3
2006-Jun-14 Wed 17.26 ### 16.72 ### 728,588 ### ### ### 0.0
2006-Jun-13 Tue 17.4 ### 17.29 17.29 ### ### ###
2006-Jun-09 Fri ### ### ### 17.58 285,623 0 ### ### 1.3
2006-Jun-08 Thu 17.55 ### 17.45 17.5 625,525 ### ### ### 1.3
2006-Jun-07 Wed 17.51 ### ### ### ### ### 0.0
2006-Jun-06 Tue 17.85 17.87 ### 17.8 531,858 4,752,151 ### ### ###
2006-Jun-05 Mon 18.27 18.28 17.85 ### 252,342 4,558,558 22.4 22.4 0.0
2006-Jun-02 Fri ### 18.45 ### 18.25 ### ### ###
2006-Jun-01 Thu 17.4 ### 17.4 ### 502,082 ### 91.1 91.1 0.0
2006-May-31 Wed 17.4 ### 17.24 17.27 432,374 ### ### ### ###
2006-May-30 Tue ### 17.89 ### 17.86 363,879 ### ### ### 1.3
2006-May-29 Mon ### ### ### ### 212,850 0 ### ### 0.0
2006-May-26 Fri 17.24 ### 16.89 ### 17.6 17.6 0.0
2006-May-25 Thu ### ### ### 17.23 657,147 0 ### ### ###
2006-May-24 Wed ### ### 16.76 ### ### ### 0.0
2006-May-23 Tue ### ### 16.86 ### 74.1 74.1 0.0
2006-May-22 Mon ### ### ### 17.21 90.4 90.4 ###
2006-May-19 Fri ### 17.52 ### ### ### ### 0.0
2006-May-18 Thu ### 17.52 16.87 ### 288,847 4,966,724 ### ### 0.0
2006-May-17 Wed ### ### ### 17.49 70.5 70.5 ###
2006-May-16 Tue 17.72 ### ### ### 871,942 0 ### ### 0.0
2006-May-15 Mon 17.4 17.87 ### 17.71 90.3 90.3 ###
2006-May-12 Fri 17.8 17.8 ### 17.25 284,221 ### ### ### 1.2
2006-May-11 Thu 17.89 17.89 17.55 17.8 362,184 ### ### ### ###
2006-May-10 Wed 17.7 17.85 ### 17.8 ### ### ###
2006-May-09 Tue ### 17.52 ### 17.5 848,947 7,436,775 73.0 73.0 1.3
2006-May-08 Mon ### ### ### ### 737,282 0 ### ### 0.0
2006-May-05 Fri 16.45 16.57 16.4 16.57 64.8 64.8 ###
2006-May-04 Thu ### ### ### 16.4 308,073 0 ### ### ###
2006-May-03 Wed 16.27 ### 16.27 16.81 ### ### ###
2006-May-02 Tue 16.45 ### 16.2 16.27 280,955 ### 31.4 31.4 1.2
2006-May-01 Mon 16.49 ### ### 16.41 190,943 0 ### ### 1.2
2006-Apr-28 Fri ### ### ### 16.72 20.7 20.7 1.2
2006-Apr-27 Thu ### 17.25 ### ### 39.0 39.0 0.0
2006-Apr-26 Wed ### 17.4 ### 17.29 76.2 76.2 ###
2006-Apr-24 Mon 17.27 17.41 ### ### ### ### 0.0
2006-Apr-21 Fri 17.2 17.21 16.8 ### 272,274 ### 25.7 25.7 0.0
2006-Apr-20 Thu 17.27 ### 16.77 17.2 533,123 ### 33.0 33.0 1.2
2006-Apr-19 Wed 17.21 17.42 ### 17.21 1,304,643 11,363,440 ### ### ###
2006-Apr-18 Tue ### ### ### ### 95.3 95.3 0.0
2006-Apr-13 Thu 16.55 16.7 ### ### 521,246 ### ### ### 0.0
2006-Apr-11 Tue 16.8 16.82 ### ### 13.8 13.8 0.0
2006-Apr-10 Mon ### ### 16.82 16.82 509,089 ### ### ### ###
2006-Apr-07 Fri 17.5 ### ### 17.2 17.4 17.4 1.2
2006-Apr-06 Thu 17.56 17.79 17.56 ### ### ### 0.0
2006-Apr-05 Wed 17.7 17.88 17.53 17.74 ### ### 1.3
2006-Apr-04 Tue 17.75 17.85 17.7 17.8 499,974 ### ### ### ###
2006-Apr-03 Mon 17.55 17.73 17.47 17.73 317,453 5,587,172 ### ### ###
2006-Mar-31 Fri ### 17.84 17.51 17.75 ### ### 1.3
2006-Mar-30 Thu ### 17.88 17.44 17.83 ### ### ###
2006-Mar-29 Wed 17.73 17.89 ### 17.77 502,082 4,491,123 ### ### ###
2006-Mar-28 Tue ### ### ### 17.73 ### ### ###
2006-Mar-27 Mon 17.85 ### 17.7 17.89 64.4 64.4 1.3
2006-Mar-24 Fri ### ### ### 17.83 30.3 30.3 ###
2006-Mar-23 Thu 17.85 ### 17.75 17.8 30.7 30.7 ###
2006-Mar-22 Wed 17.75 ### ### ### 71.1 71.1 0.0
2006-Mar-21 Tue 17.75 ### ### 17.76 273,043 0 ### ### 1.3
2006-Mar-20 Mon 17.79 17.79 17.51 17.75 228,573 ### 33.5 33.5 1.3
2006-Mar-17 Fri 17.7 ### ### 17.79 71.2 71.2 ###
2006-Mar-16 Thu ### ### 17.4 ### 964,523 8,391,350 71.7 71.7 0.0
2006-Mar-15 Wed ### ### ### 17.5 27.0 27.0 1.3
2006-Mar-14 Tue ### ### ### 17.7 601,449 0 ### ### 1.3
2006-Mar-13 Mon 17.5 17.79 17.5 17.72 77.3 77.3 1.3
2006-Mar-10 Fri 17.42 17.76 ### 17.49 ### ### ###
2006-Mar-09 Thu 17.7 ### ### 17.76 66.2 66.2 1.3
2006-Mar-08 Wed 17.55 ### 17.42 ### 84.8 84.8 0.0
2006-Mar-07 Tue 17.76 17.78 17.53 ### 372,449 6,575,587 ### ### 0.0
2006-Mar-06 Mon ### ### 17.75 ### 218,773 ### 35.5 35.5 0.0
2006-Mar-03 Fri 17.87 18.25 17.87 ### ### ### 0.0
2006-Mar-02 Thu ### ### 17.71 ### 672,623 5,956,076 ### ### 0.0
2006-Mar-01 Wed ### ### 17.71 17.8 ### ### ###
2006-Feb-28 Tue 17.8 18.25 17.8 18.22 ### ### ###
2006-Feb-27 Mon ### ### ### 17.8 825,244 0 ### ### ###
2006-Feb-24 Fri ### ### 17.86 ### 710,383 6,343,720 67.3 67.3 0.0
2006-Feb-23 Thu 17.8 ### 17.8 ### 78.3 78.3 0.0
2006-Feb-22 Wed ### ### 17.7 17.7 9.5 9.5 1.3
2006-Feb-21 Tue 17.55 ### 17.41 ### 633,672 ### ### ### 0.0
2006-Feb-20 Mon 17.2 17.73 17.2 17.5 80.8 80.8 1.3
2006-Feb-17 Fri 17.8 17.85 ### 17.2 647,442 ### ### ### 1.2
2006-Feb-16 Thu ### ### ### 17.8 741,250 0 35.7 35.7 ###
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### 18.59 17.54 17.85 ### ### 1.3
2006-Feb-13 Mon ### 18.78 ### ### 475,550 ### 20.6 20.6 0.0
2006-Feb-10 Fri ### ### ### ### 518,055 0 ### ### 0.0
2006-Feb-09 Thu ### 18.29 ### ### 552,350 5,051,240 86.4 86.4 0.0
2006-Feb-08 Wed ### 17.89 17.41 ### ### ### 0.0
2006-Feb-07 Tue 17.8 ### 17.41 ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 1,303,728 0 5.7 5.7 0.0
2006-Feb-03 Fri ### ### ### ### 1,806,055 0 ### ### 0.0
2006-Feb-02 Thu 20 ### 19.51 19.72 1,300,286 12,684,289 ### ### 1.4
2006-Feb-01 Wed 20.25 20.28 19.54 ### ### ### 0.0
2006-Jan-31 Tue 19.8 20.4 19.76 20.25 1,773,949 ### 86.0 86.0 ###
2006-Jan-30 Mon ### ### 19.2 ### 819,571 7,867,881 93.1 93.1 0.0
2006-Jan-27 Fri ### ### 18.86 ### 573,342 ### ### ### 0.0
2006-Jan-25 Wed ### 18.76 ### ### ### ### 0.0
2006-Jan-24 Tue ### 18.72 ### 18.4 ### ### 1.3
2006-Jan-23 Mon 17.87 18.52 ### 18.52 91.1 91.1 1.3
2006-Jan-20 Fri 17.7 ### 17.7 ### 252,077 2,230,881 76.6 76.6 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 18.4 18.48 ### ### 32.0 32.0 0.0
2006-Jan-17 Tue ### 18.49 18.26 18.49 76.1 76.1 ###
2006-Jan-16 Mon ### 18.27 ### 18.2 213,182 ### ### ### ###
2006-Jan-13 Fri 17.86 18.2 17.86 ### 106,542 1,920,952 79.7 79.7 0.0
2006-Jan-12 Thu ### ### ### ### 376,350 0 20.7 20.7 0.0
2006-Jan-11 Wed ### ### ### 18.2 216,922 0 81.8 81.8 ###
2006-Jan-10 Tue ### ### ### ### 354,885 0 30.7 30.7 0.0
2006-Jan-09 Mon ### ### ### ### 22.4 22.4 0.0
2006-Jan-06 Fri 17.79 ### 17.73 ### ### ### 0.0
2006-Jan-05 Thu 17.84 17.88 ### 17.74 478,243 ### 31.5 31.5 1.3
2006-Jan-04 Wed 17.8 ### 17.8 17.84 334,428 ### ### ### 1.3
2006-Jan-03 Tue 17.88 17.88 17.58 17.79 216,850 3,844,750 24.8 24.8 ###
2005-Dec-30 Fri 18.45 18.45 17.74 17.88 5.6 5.6 1.3
2005-Dec-29 Thu 18.23 18.45 ### ### 223,043 2,057,571 71.1 71.1 0.0
2005-Dec-28 Wed 17.8 18.25 17.7 18.23 84.6 84.6 1.3
2005-Dec-27 Tue 17.28 ### 17.28 ### 266,073 2,298,870 ### ### 0.0
2005-Dec-23 Fri 17.28 ### 17.28 ### 266,073 2,298,870 ### ### 0.0
2005-Dec-22 Thu ### 17.28 16.86 17.25 396,940 ### 71.9 71.9 1.2
2005-Dec-21 Wed 16.7 ### ### ### ### ### 0.0
2005-Dec-20 Tue 16.7 16.8 ### 16.7 ### ### 1.2
2005-Dec-19 Mon 16.7 ### ### 16.75 73.7 73.7 ###
2005-Dec-16 Fri ### 16.79 16.46 16.71 416,382 6,922,350 ### ### ###
2005-Dec-15 Thu ### ### ### 16.75 694,543 0 ### ### ###
2005-Dec-14 Wed 16.42 ### 16.4 ### 247,184 ### 82.4 82.4 0.0
2005-Dec-13 Tue 16.52 16.59 ### 16.4 160,580 ### ### ### ###
2005-Dec-12 Mon ### 16.73 ### ### 304,380 ### ### ### 0.0
2005-Dec-09 Fri ### ### 15.76 ### 249,748 ### 74.6 74.6 0.0
2005-Dec-08 Thu 16.24 16.55 ### ### ### ### 0.0
2005-Dec-07 Wed 16.41 16.59 16.25 16.41 398,857 ### 68.0 68.0 1.2
2005-Dec-06 Tue 16.2 16.4 ### ### ### ### 0.0
2005-Dec-05 Mon ### ### 16.54 ### 15.7 15.7 0.0
2005-Dec-02 Fri 16.8 ### ### ### 252,742 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### 16.8 ### ### 1.2
2005-Nov-30 Wed ### ### 16.2 16.22 14.7 14.7 1.2
2005-Nov-29 Tue 16.8 16.87 16.55 16.57 26.0 26.0 ###
2005-Nov-28 Mon 17.29 17.29 ### ### 18.4 18.4 0.0
2005-Nov-25 Fri ### 17.4 ### ### 29.5 29.5 0.0
2005-Nov-24 Thu ### ### 16.85 ### 1,074,873 ### 88.7 88.7 0.0
2005-Nov-23 Wed 16.5 ### 16.5 16.89 87.2 87.2 ###
2005-Nov-22 Tue 16.7 16.73 16.42 16.5 25.7 25.7 1.2
2005-Nov-21 Mon ### ### ### 16.75 482,828 0 25.3 25.3 ###
2005-Nov-18 Fri 16.7 ### 16.5 16.89 632,523 ### 76.3 76.3 ###
2005-Nov-17 Thu 16.5 ### 16.5 16.7 723,376 5,967,852 78.7 78.7 1.2
2005-Nov-16 Wed ### 16.8 ### ### ### ### 0.0
2005-Nov-15 Tue 15.81 ### 15.81 ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### 15.55 ### 15.45 87.8 87.8 ###
2005-Nov-10 Thu ### ### 14.82 ### 408,982 3,030,556 78.9 78.9 0.0
2005-Nov-09 Wed ### ### 14.86 ### 393,973 ### 23.4 23.4 0.0
2005-Nov-08 Tue 14.72 ### 14.72 ### 590,447 4,345,689 81.7 81.7 0.0
2005-Nov-07 Mon 14.44 ### 14.29 14.88 535,949 3,829,355 91.0 91.0 1.1
2005-Nov-04 Fri 14.77 ### 14.5 14.59 ### ### 1.0
2005-Nov-03 Thu 14.72 ### 14.7 ### 84.9 84.9 0.0
2005-Nov-02 Wed 14.5 ### 14.47 ### 1,839,285 13,307,226 90.8 90.8 0.0
2005-Nov-01 Tue 15.24 ### 15.2 15.27 72.7 72.7 ###
2005-Oct-31 Mon 14.88 15.25 14.85 15.25 86.1 86.1 ###
2005-Oct-28 Fri 14.71 14.8 14.53 ### ### ### 0.0
2005-Oct-27 Thu ### ### 14.54 14.71 162,953 ### ### ### ###
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### 14.89 ### 14.85 90.8 90.8 ###
2005-Oct-24 Mon 13.79 ### ### 14.2 706,872 0 91.1 91.1 1.0
2005-Oct-21 Fri ### ### 13.57 ### 31.8 31.8 0.0
2005-Oct-20 Thu ### 14.4 ### ### 184,145 1,325,844 ### ### 0.0
2005-Oct-19 Wed ### 14.21 ### ### ### ### 0.0
2005-Oct-18 Tue 14.46 14.5 ### 14.43 33.8 33.8 ###
2005-Oct-17 Mon 14.4 14.74 14.4 14.51 426,443 6,213,274 ### ### ###
2005-Oct-14 Fri ### 14.47 ### ### 37.2 37.2 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed 14.55 14.55 14.2 14.25 393,458 5,655,958 ### ### 1.0
2005-Oct-11 Tue ### 14.75 13.84 ### 94.5 94.5 0.0
2005-Oct-10 Mon 13.8 ### 13.58 ### 78.9 78.9 0.0
2005-Oct-07 Fri 13.75 ### 13.51 13.8 295,046 ### ### ### 1.0
2005-Oct-06 Thu ### ### 13.83 13.87 1,006,325 ### ### ### ###
2005-Oct-05 Wed 14.55 ### ### 14.41 ### ### ###
2005-Oct-04 Tue ### 14.72 ### ### 91.7 91.7 0.0
2005-Oct-03 Mon 14.25 14.28 ### ### 27.6 27.6 0.0
2005-Sep-30 Fri ### ### ### 14.25 631,421 0 ### ### 1.0
2005-Sep-29 Thu ### ### 14.55 14.55 12.6 12.6 ###
2005-Sep-28 Wed ### ### 14.5 ### 666,656 4,833,256 ### ### 0.0
2005-Sep-27 Tue ### ### ### 14.75 866,740 0 26.8 26.8 ###
2005-Sep-26 Mon 14.26 ### 14.26 ### 1,357,142 9,676,422 ### ### 0.0
2005-Sep-23 Fri 13.76 14.25 13.7 ### 1,204,645 ### 88.1 88.1 0.0
2005-Sep-22 Thu ### ### 13.82 ### 2,069,857 ### 18.1 18.1 0.0
2005-Sep-21 Wed 14.56 14.56 ### ### 1,426,559 10,385,349 10.5 10.5 0.0
2005-Sep-20 Tue ### 14.42 14.25 14.4 71.7 71.7 1.0
2005-Sep-19 Mon 14.48 14.54 ### 14.27 22.0 22.0 ###
2005-Sep-16 Fri ### 14.5 ### 14.48 ### ### 1.0
2005-Sep-15 Thu 14.27 14.27 ### 14.2 939,643 6,704,352 ### ### 1.0
2005-Sep-14 Wed ### ### ### ### 1,034,647 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### 14.29 14.6 14.6 ###
2005-Sep-12 Mon 14.41 14.7 ### ### 84.2 84.2 0.0
2005-Sep-09 Fri ### ### ### 14.77 77.6 77.6 1.1
2005-Sep-08 Thu ### ### 14.41 14.75 11.5 11.5 ###
2005-Sep-07 Wed 15.26 15.29 ### ### 1,423,673 10,883,980 ### ### 0.0
2005-Sep-06 Tue ### 15.29 ### 15.2 1,053,271 8,052,256 ### ### 1.1
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri 15.45 15.47 ### ### 543,579 4,204,583 ### ### 0.0
2005-Sep-01 Thu ### 15.48 ### 15.43 1,377,087 10,658,653 ### ### 1.1
2005-Aug-31 Wed ### ### 14.85 14.89 31.1 31.1 ###
2005-Aug-30 Tue ### ### 14.8 ### 1,471,977 10,892,629 31.4 31.4 0.0
2005-Aug-29 Mon 14.8 ### 14.79 ### 82.7 82.7 0.0
2005-Aug-26 Fri 14.73 ### 14.71 ### ### ### 0.0
2005-Aug-25 Thu ### ### 14.81 14.81 1,335,846 ### ### ### 1.1
2005-Aug-24 Wed ### 15.22 14.8 ### 77.8 77.8 0.0
2005-Aug-23 Tue 14.86 15.25 14.86 ### 1,910,052 ### ### ### 0.0
2005-Aug-22 Mon 14.25 ### ### ### 968,670 0 ### ### 0.0
2005-Aug-19 Fri 13.88 ### 13.88 ### ### ### 0.0
2005-Aug-18 Thu ### 13.8 ### 13.8 ### ### 1.0
2005-Aug-17 Wed 13.24 ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 74.1 74.1 0.0
2005-Aug-15 Mon 13.29 13.29 ### ### 316,446 2,102,783 23.3 23.3 0.0
2005-Aug-12 Fri 13.2 13.21 ### 13.21 416,623 ### ### ### ###
2005-Aug-11 Thu ### 13.25 ### 13.2 432,554 2,865,670 80.2 80.2 0.9
2005-Aug-10 Wed 12.85 13.2 12.85 ### 83.8 83.8 0.0
2005-Aug-09 Tue 12.8 ### 12.74 12.81 520,821 3,317,629 70.4 70.4 ###
2005-Aug-08 Mon 12.54 12.85 12.54 12.8 ### ### 0.9
2005-Aug-05 Fri 12.42 ### 12.42 12.54 1,356,625 8,424,641 74.0 74.0 0.9
2005-Aug-04 Thu 12.55 ### 12.45 12.45 440,227 ### ### ### ###
2005-Aug-03 Wed 12.78 12.78 12.51 12.55 ### ### ###
2005-Aug-02 Tue 12.55 12.77 12.55 12.75 ### ### ###
2005-Aug-01 Mon 12.55 ### 12.55 ### 77.6 77.6 0.0
2005-Jul-29 Fri 12.56 ### 12.53 ### 67.6 67.6 0.0
2005-Jul-28 Thu ### ### 12.46 12.5 25.9 25.9 0.9
2005-Jul-27 Wed 12.56 12.7 12.55 ### 598,985 7,562,185 ### ### 0.0
2005-Jul-26 Tue 12.43 ### 12.4 12.56 ### ### 0.9
2005-Jul-25 Mon 12.73 12.73 ### 12.45 522,676 ### ### ### ###
2005-Jul-22 Fri 12.42 12.8 12.42 12.75 761,641 ### ### ### ###
2005-Jul-21 Thu 12.29 12.46 12.29 12.41 77.2 77.2 ###
2005-Jul-20 Wed ### ### ### ### 1,058,729 0 15.6 15.6 0.0
2005-Jul-19 Tue ### ### ### ### 996,944 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 403,054 0 ### ### 0.0
2005-Jul-14 Thu ### 12.22 ### ### 380,649 ### ### ### 0.0
2005-Jul-13 Wed 11.87 ### 11.87 ### 260,189 1,544,221 81.6 81.6 0.0
2005-Jul-12 Tue ### ### 11.8 11.86 30.3 30.3 0.8
2005-Jul-11 Mon 11.7 ### ### ### 552,744 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### 11.59 ### ### 0.8
2005-Jul-07 Thu ### ### 11.28 11.29 ### ### ###
2005-Jul-06 Wed 11.74 11.74 11.5 11.5 ### ### ###
2005-Jul-05 Tue 11.55 11.76 11.55 11.75 457,026 ### 82.7 82.7 ###
2005-Jul-04 Mon 11.5 11.55 11.49 11.5 ### ### ###
2005-Jul-01 Fri 11.47 11.57 ### 11.55 ### ### 0.8
2005-Jun-30 Thu 11.2 11.58 11.2 11.5 ### ### ###
2005-Jun-29 Wed ### 11.52 11.29 ### 573,043 6,535,555 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### 11.27 ### ### 356,377 2,008,184 ### ### 0.0
2005-Jun-23 Thu ### 11.42 ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 187,375 0 ### ### 0.0
2005-Jun-21 Tue 11.25 ### ### 11.25 ### ### ###
2005-Jun-20 Mon ### 11.23 10.82 11.2 86.2 86.2 0.8
2005-Jun-17 Fri 10.84 ### 10.82 ### ### ### 0.0
2005-Jun-16 Thu ### ### 10.82 10.85 ### ### 0.8
2005-Jun-15 Wed ### ### 10.82 10.89 290,583 1,572,054 ### ### 0.8
2005-Jun-14 Tue ### ### ### ### 475,954 0 ### ### 0.0
2005-Jun-10 Fri 10.71 10.87 ### 10.7 164,883 ### 32.0 32.0 0.8
2005-Jun-09 Thu 10.88 10.88 10.55 ### 15.1 15.1 0.0
2005-Jun-08 Wed ### ### 10.84 10.84 501,841 2,719,978 19.1 19.1 0.8
2005-Jun-07 Tue ### ### 10.82 ### ### ### 0.0
2005-Jun-06 Mon 10.75 ### 10.74 ### 397,023 ### 84.3 84.3 0.0
2005-Jun-03 Fri 10.75 10.86 10.75 10.8 539,357 5,827,752 ### ### ###
2005-Jun-02 Thu ### 10.75 ### 10.75 811,189 4,360,140 79.6 79.6 0.8
2005-Jun-01 Wed 10.44 10.57 10.44 10.51 ### ### ###
2005-May-31 Tue 10.47 10.57 10.28 ### ### ### 0.0
2005-May-30 Mon 10.75 10.75 ### 10.71 32.1 32.1 ###
2005-May-27 Fri ### 10.85 ### 10.78 79.7 79.7 0.8
2005-May-26 Thu 10.7 10.7 10.54 10.57 115,421 1,225,771 ### ### 0.8
2005-May-25 Wed ### 10.8 10.5 10.7 289,177 ### ### ### 0.8
2005-May-24 Tue 10.41 ### ### ### 82.7 82.7 0.0
2005-May-23 Mon 10.43 10.52 ### 10.45 363,573 ### 68.0 68.0 ###
2005-May-20 Fri ### 10.4 ### 10.4 782,875 4,070,950 84.0 84.0 0.7
2005-May-19 Thu ### ### ### ### 1,646,975 0 ### ### 0.0
2005-May-18 Wed 9.79 9.87 9.7 9.81 600,473 5,875,628 67.8 67.8 ###
2005-May-17 Tue 9.81 9.83 ### ### 554,526 ### 28.2 28.2 0.0
2005-May-16 Mon 9.84 9.87 9.76 9.78 274,371 2,692,951 35.3 35.3 0.7
2005-May-13 Fri ### ### 9.85 ### 355,159 1,749,158 ### ### 0.0
2005-May-12 Thu ### ### 9.89 ### ### ### 0.0
2005-May-11 Wed 9.76 ### 9.76 9.87 ### ### ###
2005-May-10 Tue 10.23 ### 9.75 9.75 2,158,442 ### 6.1 6.1 ###
2005-May-09 Mon 9.88 10.23 9.87 ### ### ### 0.0
2005-May-06 Fri 9.89 ### 9.75 9.89 312,321 ### 63.3 63.3 ###
2005-May-05 Thu ### ### 9.59 ### 624,222 2,993,144 ### ### 0.0
2005-May-04 Wed ### ### ### ### 82.9 82.9 0.0
2005-May-03 Tue 10.2 10.22 ### ### 23.6 23.6 0.0
2005-May-02 Mon ### 10.2 ### ### 293,548 ### ### ### 0.0
2005-Apr-29 Fri ### ### 9.83 ### 1,218,452 ### ### ### 0.0
2005-Apr-28 Thu 10.48 10.48 ### ### 32.8 32.8 0.0
2005-Apr-27 Wed ### ### 10.51 10.57 ### ### 0.8
2005-Apr-26 Tue 10.49 10.57 10.47 10.56 299,029 3,145,785 81.5 81.5 0.8
2005-Apr-22 Fri 10.49 10.5 ### 10.47 552,480 2,900,520 ### ### 0.7
2005-Apr-21 Thu 10.27 10.4 ### 10.4 ### ### 0.7
2005-Apr-20 Wed ### ### ### ### 1,477,924 0 82.1 82.1 0.0
2005-Apr-19 Tue ### ### ### ### 63.0 63.0 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 10.28 ### 10.2 535,450 ### ### ### 0.7
2005-Apr-14 Thu 10.2 10.2 ### ### 200,152 1,020,775 ### ### 0.0
2005-Apr-13 Wed 10.2 10.25 ### 10.22 ### ### 0.7
2005-Apr-12 Tue ### ### ### ### 485,920 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 108,845 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 217,120 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed 10.24 10.29 ### ### 717,522 3,691,650 13.9 13.9 0.0
2005-Apr-05 Tue ### ### 10.22 ### 632,345 3,231,282 ### ### 0.0
2005-Apr-04 Mon 10.22 ### ### ### 453,143 0 ### ### 0.0
2005-Apr-01 Fri 10.28 ### ### ### 504,284 0 66.2 66.2 0.0
2005-Mar-31 Thu 10.2 ### ### 10.2 64.4 64.4 0.7
2005-Mar-30 Wed ### ### ### ### 714,158 0 ### ### 0.0
2005-Mar-29 Tue ### ### 9.8 ### 246,843 ### 47.9 47.9 0.0
2005-Mar-24 Thu ### ### 9.85 9.87 ### ### ###
2005-Mar-23 Wed ### ### 9.87 9.88 20.8 20.8 0.7
2005-Mar-22 Tue 10.28 10.28 ### ### 30.8 30.8 0.0
2005-Mar-21 Mon ### ### 10.28 ### 31.7 31.7 0.0
2005-Mar-18 Fri ### 10.45 ### 10.4 583,771 ### 64.4 64.4 0.7
2005-Mar-17 Thu 10.51 10.51 10.4 10.4 535,080 ### 27.7 27.7 0.7
2005-Mar-16 Wed 10.2 10.56 10.2 10.51 89.7 89.7 ###
2005-Mar-15 Tue 10.29 10.42 10.21 10.24 335,529 3,460,981 32.1 32.1 ###
2005-Mar-14 Mon ### ### 10.42 10.45 292,221 1,522,471 18.9 18.9 ###
2005-Mar-11 Fri 10.25 ### 10.2 10.59 ### ### ###
2005-Mar-10 Thu 10.56 10.56 ### 10.48 267,625 ### ### ### 0.7
2005-Mar-09 Wed ### ### 10.5 10.54 ### ### 0.8
2005-Mar-08 Tue ### 10.73 10.56 ### 688,771 ### 26.8 26.8 0.0
2005-Mar-07 Mon 10.54 ### 10.51 ### 760,945 ### 77.1 77.1 0.0
2005-Mar-04 Fri ### 10.47 ### 10.47 1,126,771 5,898,646 90.0 90.0 0.7
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### 9.83 9.86 31.5 31.5 0.7
2005-Mar-01 Tue ### ### 9.88 ### 882,582 4,359,955 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,584,053 0 32.2 32.2 0.0
2005-Feb-25 Fri 9.77 ### 9.77 ### 1,212,124 5,921,225 82.0 82.0 0.0
2005-Feb-24 Thu 9.85 ### ### 9.75 900,423 0 ### ### ###
2005-Feb-23 Wed ### ### 9.79 9.79 2,576,327 12,611,120 22.1 22.1 ###
2005-Feb-22 Tue ### 10.24 ### ### 759,045 ### 76.4 76.4 0.0
2005-Feb-21 Mon 10.4 10.42 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### 10.29 ### 826,421 ### 15.9 15.9 0.0
2005-Feb-17 Thu 10.5 ### ### 10.56 1,290,842 0 ### ### 0.8
2005-Feb-16 Wed ### ### 10.4 10.44 4.8 4.8 0.7
2005-Feb-15 Tue 10.86 11.2 10.86 ### 1,313,673 ### ### ### 0.0
2005-Feb-14 Mon ### ### 10.81 10.85 836,554 4,521,574 17.2 17.2 0.8
2005-Feb-11 Fri ### 11.26 10.87 ### 1,793,528 19,845,387 ### ### 0.0
2005-Feb-10 Thu 11.7 11.7 ### 11.26 769,921 ### 7.6 7.6 0.8
2005-Feb-09 Wed ### ### 11.76 11.78 ### ### ###
2005-Feb-08 Tue ### ### ### ### 609,520 0 37.9 37.9 0.0
2005-Feb-07 Mon 12.2 12.2 ### ### ### ### 0.0
2005-Feb-04 Fri 12.27 12.27 ### ### 203,241 1,246,883 29.9 29.9 0.0
2005-Feb-03 Thu 12.25 ### 12.21 ### 71.0 71.0 0.0
2005-Feb-02 Wed 12.45 12.45 ### ### ### ### 0.0
2005-Feb-01 Tue ### 12.42 ### ### ### ### 0.0
2005-Jan-31 Mon ### 12.25 ### ### 35.1 35.1 0.0
2005-Jan-28 Fri ### 12.25 ### 12.2 1,190,846 ### 70.1 70.1 ###
2005-Jan-27 Thu ### ### ### 12.21 ### ### 0.9
2005-Jan-25 Tue ### ### ### ### 683,881 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 20.9 20.9 0.0
2005-Jan-21 Fri 12.46 12.46 ### ### 227,777 1,419,050 21.5 21.5 0.0
2005-Jan-20 Thu 12.52 12.58 12.46 12.48 31.7 31.7 ###
2005-Jan-19 Wed 12.7 12.7 12.5 ### 34.9 34.9 0.0
2005-Jan-18 Tue ### ### 12.53 ### 309,555 ### 35.8 35.8 0.0
2005-Jan-17 Mon 12.56 12.7 12.56 ### 138,859 1,753,789 ### ### 0.0
2005-Jan-14 Fri ### 12.56 12.26 12.51 216,029 ### ### ### ###
2005-Jan-13 Thu ### 12.4 12.29 12.4 114,277 1,410,749 ### ### 0.9
2005-Jan-12 Wed 12.29 ### ### 12.29 ### ### 0.9
2005-Jan-11 Tue ### ### 12.22 12.25 ### ### 0.9
2005-Jan-10 Mon 12.2 ### ### ### 227,952 0 28.2 28.2 0.0
2005-Jan-07 Fri ### 12.28 ### ### 410,775 2,522,158 ### ### 0.0
2005-Jan-06 Thu 12.29 ### ### ### 13.4 13.4 0.0
2005-Jan-05 Wed 12.4 12.4 12.21 12.28 22.9 22.9 0.9
2005-Jan-04 Tue ### 12.5 ### 12.43 76.7 76.7 0.9
2004-Dec-31 Fri 12.21 ### ### ### 90,981 0 ### ### 0.0
2004-Dec-30 Thu 12.29 ### ### 12.25 78,875 0 ### ### 0.9
2004-Dec-29 Wed ### 12.29 ### 12.25 411,658 ### ### ### 0.9
2004-Dec-24 Fri ### ### ### ### 292,170 0 19.5 19.5 0.0
2004-Dec-23 Thu ### ### ### ### 223,747 0 76.4 76.4 0.0
2004-Dec-22 Wed 11.81 ### 11.78 11.89 193,989 ### 73.0 73.0 ###
2004-Dec-21 Tue 11.77 ### 11.73 11.81 339,887 ### ### ### ###
2004-Dec-20 Mon 11.85 11.85 ### 11.75 478,570 2,835,527 27.9 27.9 ###
2004-Dec-17 Fri ### ### 11.85 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 11.8 ### 32.6 32.6 0.0
2004-Dec-15 Wed 11.58 11.89 11.58 11.89 1,665,783 ### ### ### ###
2004-Dec-14 Tue 11.4 11.5 11.4 11.47 215,150 ### ### ### ###
2004-Dec-13 Mon ### 11.41 ### 11.4 249,827 ### 78.4 78.4 0.8
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 401,285 0 85.5 85.5 0.0
2004-Dec-08 Wed ### ### ### ### 789,421 0 ### ### 0.0
2004-Dec-07 Tue 11.5 11.5 ### 11.25 294,255 ### ### ### ###
2004-Dec-06 Mon ### 11.5 ### 11.5 518,387 2,980,725 91.9 91.9 ###
2004-Dec-03 Fri ### 11.22 ### 11.22 78.3 78.3 ###
2004-Dec-02 Thu ### 11.23 ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 78.4 78.4 0.0
2004-Nov-30 Tue 10.7 ### 10.7 ### ### ### 0.0
2004-Nov-29 Mon ### ### 10.52 ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 22.8 22.8 0.0
2004-Nov-25 Thu ### 11.21 ### ### 679,689 3,809,656 73.4 73.4 0.0
2004-Nov-24 Wed ### ### ### ### 68.4 68.4 0.0
2004-Nov-23 Tue 10.86 ### 10.86 ### ### ### 0.0
2004-Nov-22 Mon ### ### 10.78 10.86 ### ### 0.8
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 820,629 0 ### ### 0.0
2004-Nov-17 Wed ### ### 10.81 10.83 402,925 ### 20.5 20.5 ###
2004-Nov-16 Tue 10.8 ### 10.75 10.85 268,453 ### 77.0 77.0 0.8
2004-Nov-15 Mon 10.88 10.89 10.78 10.85 300,756 ### ### ### 0.8
2004-Nov-12 Fri ### ### 10.82 ### 26.9 26.9 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 72.5 72.5 0.0
2004-Nov-09 Tue ### ### 10.87 ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 111,955 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 10.84 ### 10.84 ### 77.4 77.4 0.0
2004-Nov-03 Wed ### ### 10.82 10.84 20.4 20.4 0.8
2004-Nov-02 Tue ### ### ### ### 122,022 0 24.3 24.3 0.0
2004-Nov-01 Mon 11.2 11.21 ### ### 23.3 23.3 0.0
2004-Oct-29 Fri ### 11.25 ### ### 933,878 ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 582,958 0 70.6 70.6 0.0
2004-Oct-27 Wed 10.89 ### 10.85 ### 74.7 74.7 0.0
2004-Oct-26 Tue 10.8 ### 10.76 ### 731,177 ### 77.3 77.3 0.0
2004-Oct-25 Mon 10.46 10.85 10.4 10.8 692,727 7,360,224 90.9 90.9 ###
2004-Oct-22 Fri 10.82 10.85 10.45 10.49 354,253 ### 8.5 8.5 ###
2004-Oct-21 Thu 10.55 10.89 10.55 10.81 86.2 86.2 0.8
2004-Oct-20 Wed 10.49 ### ### 10.55 652,226 0 ### ### ###
2004-Oct-19 Tue ### 10.45 ### 10.45 90.4 90.4 ###
2004-Oct-18 Mon ### ### ### ### 329,855 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 588,849 0 ### ### 0.0
2004-Oct-14 Thu 9.88 ### 9.85 ### 2,590,023 ### ### ### 0.0
2004-Oct-13 Wed 9.89 ### 9.82 9.87 768,488 3,773,276 ### ### ###
2004-Oct-12 Tue 9.75 9.88 9.75 9.88 79.2 79.2 0.7
2004-Oct-11 Mon ### 9.74 ### 9.74 212,577 1,035,249 ### ### 0.7
2004-Oct-08 Fri ### 9.7 9.55 ### ### ### 0.0
2004-Oct-07 Thu ### 9.77 ### 9.76 728,389 3,558,180 74.8 74.8 0.7
2004-Oct-06 Wed 9.76 9.78 ### ### ### ### 0.0
2004-Oct-05 Tue ### 9.75 ### 9.72 ### ### 0.7
2004-Oct-04 Mon ### ### ### ### 432,959 0 74.1 74.1 0.0
2004-Oct-01 Fri 9.58 ### 9.55 9.59 ### ### 0.7
2004-Sep-30 Thu ### 9.7 9.55 9.58 29.0 29.0 0.7
2004-Sep-29 Wed ### 9.77 ### ### 843,640 4,121,181 ### ### 0.0
2004-Sep-28 Tue 9.77 9.78 ### ### 19.0 19.0 0.0
2004-Sep-27 Mon ### ### 9.81 9.81 263,072 ### 26.0 26.0 ###
2004-Sep-24 Fri ### ### 9.86 ### 32.8 32.8 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 237,421 0 29.2 29.2 0.0
2004-Sep-21 Tue 9.88 ### 9.85 ### 77.5 77.5 0.0
2004-Sep-20 Mon ### ### 9.86 9.87 195,358 ### 32.9 32.9 ###
2004-Sep-17 Fri ### ### 9.87 9.89 301,671 1,488,746 14.8 14.8 ###
2004-Sep-16 Thu 9.86 ### 9.86 ### 924,373 4,557,158 83.9 83.9 0.0
2004-Sep-15 Wed ### ### 9.83 ### 199,743 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 1,001,870 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 29.7 29.7 0.0
2004-Sep-10 Fri ### 10.4 10.28 ### ### ### 0.0
2004-Sep-09 Thu ### 10.48 ### 10.41 736,685 3,860,229 ### ### ###
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### 9.87 ### 427,570 2,110,057 ### ### 0.0
2004-Sep-06 Mon 9.78 ### 9.78 ### ### ### 0.0
2004-Sep-03 Fri 9.7 9.78 ### 9.78 178,651 ### ### ### 0.7
2004-Sep-02 Thu ### 9.75 ### ### 34.9 34.9 0.0
2004-Sep-01 Wed 9.83 9.83 ### ### ### ### 0.0
2004-Aug-31 Tue 9.87 9.88 9.8 9.8 306,889 3,019,787 ### ### 0.7
2004-Aug-30 Mon 9.86 ### 9.86 9.89 75.4 75.4 ###
2004-Aug-27 Fri 9.7 ### 9.7 9.87 80.7 80.7 ###
2004-Aug-26 Thu ### 9.77 9.53 ### 30.8 30.8 0.0
2004-Aug-25 Wed ### 9.73 ### ### ### ### 0.0
2004-Aug-24 Tue ### 9.75 ### ### 499,278 2,433,980 ### ### 0.0
2004-Aug-23 Mon ### 9.7 ### ### 567,827 ### ### ### 0.0
2004-Aug-20 Fri 9 9.4 9 ### 92.0 92.0 0.0
2004-Aug-19 Thu 8.89 9 8.89 ### 452,581 ### ### ### 0.0
2004-Aug-18 Wed ### ### 8.86 8.88 168,448 746,224 19.9 19.9 0.6
2004-Aug-17 Tue ### 9 ### ### 175,282 ### 78.5 78.5 0.0
2004-Aug-16 Mon 8.8 ### 8.8 8.83 256,153 1,127,073 80.3 80.3 ###
2004-Aug-13 Fri 8.88 8.89 8.76 8.8 658,646 5,812,550 26.4 26.4 0.6
2004-Aug-12 Thu ### ### 8.85 ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 73.8 73.8 0.0
2004-Aug-10 Tue ### ### ### ### 676,079 0 ### ### 0.0
2004-Aug-09 Mon ### ### 8.83 ### 253,684 ### 75.7 75.7 0.0
2004-Aug-06 Fri ### ### 8.83 ### 549,245 ### 77.2 77.2 0.0
2004-Aug-05 Thu 8.5 9.2 8.42 ### 96.4 96.4 0.0
2004-Aug-04 Wed 9 9 8.76 8.79 1,404,858 ### ### ### 0.6
2004-Aug-03 Tue 9.25 9.25 9 ### 491,652 4,486,324 14.3 14.3 0.0
2004-Aug-02 Mon ### ### 9.25 9.25 165,221 764,147 ### ### ###
2004-Jul-30 Fri 9.45 9.45 ### ### 564,373 ### 18.5 18.5 0.0
2004-Jul-29 Thu 9.43 9.46 ### 9.45 1,170,970 5,538,688 ### ### 0.7
2004-Jul-28 Wed 9.49 9.51 ### 9.45 ### ### 0.7
2004-Jul-27 Tue 9.23 9.45 9.22 9.45 ### ### 0.7
2004-Jul-26 Mon ### 9.23 ### ### 921,357 ### 78.5 78.5 0.0
2004-Jul-23 Fri ### ### 8.89 ### 942,780 4,190,657 ### ### 0.0
2004-Jul-22 Thu 8.8 ### 8.78 8.87 274,851 ### ### ### ###
2004-Jul-21 Wed 8.77 8.85 8.76 8.8 ### ### 0.6
2004-Jul-20 Tue 8.77 8.87 8.72 8.76 ### ### 0.6
2004-Jul-19 Mon 8.77 8.85 ### 8.75 ### ### 0.6
2004-Jul-16 Fri 8.85 8.85 8.75 8.76 1,624,146 14,292,484 21.0 21.0 0.6
2004-Jul-15 Thu ### ### 8.86 8.87 1,908,124 8,452,989 17.1 17.1 ###
2004-Jul-14 Wed ### ### ### ### 77.8 77.8 0.0
2004-Jul-13 Tue ### ### ### ### 29.5 29.5 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### 9 ### 862,543 3,881,443 24.5 24.5 0.0
2004-Jul-08 Thu ### ### ### ### 423,059 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 397,241 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 9.25 9.25 ### ### 977,770 4,522,186 22.6 22.6 0.0
2004-Jul-01 Thu ### 9.2 ### ### 73.2 73.2 0.0
2004-Jun-30 Wed 9.25 9.26 ### ### 818,875 ### 16.4 16.4 0.0
2004-Jun-29 Tue 9.25 9.27 9.24 9.26 70.3 70.3 ###
2004-Jun-28 Mon 9.27 ### 9.23 9.25 34.5 34.5 ###
2004-Jun-25 Fri 9.29 9.29 9.2 9.25 666,571 6,162,448 ### ### ###
2004-Jun-24 Thu ### 9.45 ### 9.28 1,052,622 ### ### ### 0.7
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### 8.88 ### 73.9 73.9 0.0
2004-Jun-21 Mon ### ### ### ### 437,321 0 26.9 26.9 0.0
2004-Jun-18 Fri ### ### ### ### 1,180,589 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 1,179,676 0 67.5 67.5 0.0
2004-Jun-16 Wed 8.89 ### 8.87 8.88 29.3 29.3 0.6
2004-Jun-15 Tue 8.79 8.8 8.76 8.78 423,156 ### ### ### 0.6
2004-Jun-14 Mon 8.8 8.85 8.76 8.76 1,206,820 10,626,050 28.4 28.4 0.6
2004-Jun-11 Fri 8.8 8.85 8.76 8.76 1,206,820 10,626,050 28.5 28.5 0.6
2004-Jun-10 Thu 8.7 8.89 ### 8.76 76.7 76.7 0.6
2004-Jun-09 Wed 8.51 8.72 8.51 ### ### ### 0.0
2004-Jun-08 Tue 8.45 8.49 8.43 8.47 75.4 75.4 ###
2004-Jun-07 Mon 8.27 8.43 8.27 8.4 574,185 4,794,444 ### ### ###
2004-Jun-04 Fri ### 8.23 ### 8.23 83.1 83.1 0.6
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 933,573 0 32.9 32.9 0.0
2004-May-31 Mon ### ### ### ### 332,422 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 880,151 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 21.9 21.9 0.0
2004-May-26 Wed ### ### ### ### 24.5 24.5 0.0
2004-May-25 Tue 8 ### 8 ### 1,397,770 5,591,080 85.2 85.2 0.0
2004-May-24 Mon ### ### ### ### 81.1 81.1 0.0
2004-May-21 Fri 7.85 ### 7.85 ### ### ### 0.0
2004-May-20 Thu ### ### 7.82 7.84 887,270 3,469,225 ### ### 0.6
2004-May-19 Wed ### 8 ### ### 1,488,177 ### 28.6 28.6 0.0
2004-May-18 Tue 8 ### 7.85 ### 1,411,383 5,539,678 25.2 25.2 0.0
2004-May-17 Mon 8.25 8.25 ### 8 12.6 12.6 ###
2004-May-14 Fri ### 8.22 ### 8.2 78.9 78.9 0.6
2004-May-13 Thu 8.2 8.2 ### ### 26.3 26.3 0.0
2004-May-12 Wed ### 8.2 ### ### 2,904,887 ### 89.0 89.0 0.0
2004-May-11 Tue 7.71 7.83 7.71 7.83 86.4 86.4 ###
2004-May-10 Mon 7.75 7.85 7.7 7.71 2,340,548 ### 42.5 42.5 ###
2004-May-07 Fri 7.84 7.84 ### 7.72 12,311,572 ### ### ### ###
2004-May-06 Thu 8 8.5 7.89 ### 9,293,522 ### 21.9 21.9 0.0
2004-May-05 Wed ### 10.25 ### 10.21 ### ### ###
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 413,259 0 27.4 27.4 0.0
2004-Apr-30 Fri ### 10.48 10.22 ### ### ### 0.0
2004-Apr-29 Thu 10.74 10.74 ### ### 17.6 17.6 0.0
2004-Apr-28 Wed 10.78 10.87 10.78 10.8 73.4 73.4 ###
2004-Apr-27 Tue 10.78 10.84 10.75 10.79 74.6 74.6 ###
2004-Apr-26 Mon ### 10.77 ### 10.75 82.9 82.9 0.8
2004-Apr-23 Fri ### 10.7 ### ### 71.0 71.0 0.0
2004-Apr-22 Thu 10.55 ### 10.52 ### 351,526 1,849,026 ### ### 0.0
2004-Apr-21 Wed ### 10.71 10.56 10.56 ### ### 0.8
2004-Apr-20 Tue ### 10.77 10.59 ### 30.6 30.6 0.0
2004-Apr-19 Mon 10.5 ### 10.47 ### 412,746 2,160,725 85.4 85.4 0.0
2004-Apr-16 Fri ### 10.44 ### ### 924,983 ### ### ### 0.0
2004-Apr-15 Thu 10.55 10.58 ### ### 728,976 3,856,283 ### ### 0.0
2004-Apr-14 Wed ### 10.7 10.46 10.5 484,070 ### ### ### 0.8
2004-Apr-13 Tue ### 10.75 ### ### ### ### 0.0
2004-Apr-08 Thu 10.56 10.58 10.49 10.58 72.0 72.0 0.8
2004-Apr-07 Wed ### ### 10.52 10.56 ### ### 0.8
2004-Apr-06 Tue ### ### ### ### 873,641 0 ### ### 0.0
2004-Apr-05 Mon 10.48 ### 10.43 ### 682,283 ### 84.7 84.7 0.0
2004-Apr-02 Fri 10.45 10.49 10.44 10.47 70.4 70.4 0.7
2004-Apr-01 Thu 10.4 10.45 10.4 10.43 393,571 4,102,977 ### ### 0.7
2004-Mar-31 Wed 10.49 10.49 10.4 10.4 269,385 2,813,726 ### ### 0.7
2004-Mar-30 Tue 10.4 10.49 10.4 10.46 1,592,275 ### ### ### 0.7
2004-Mar-29 Mon 10.4 10.45 ### 10.44 189,184 988,486 76.3 76.3 0.7
2004-Mar-26 Fri 10.44 10.49 ### 10.4 ### ### 0.7
2004-Mar-25 Thu 10.5 10.51 ### 10.4 379,589 1,994,740 ### ### 0.7
2004-Mar-24 Wed ### 10.43 ### 10.4 605,847 ### ### ### 0.7
2004-Mar-23 Tue ### 10.48 10.21 ### 1,394,943 14,430,685 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### 10.4 21.2 21.2 0.7
2004-Mar-19 Fri 10.75 10.8 ### ### 20.1 20.1 0.0
2004-Mar-18 Thu 10.78 10.78 ### 10.7 965,770 ### 30.8 30.8 0.8
2004-Mar-17 Wed 10.8 10.8 10.7 10.72 566,645 ### ### ### 0.8
2004-Mar-16 Tue 10.7 10.78 ### 10.75 77.8 77.8 0.8
2004-Mar-15 Mon 10.87 10.87 ### 10.7 23.7 23.7 0.8
2004-Mar-12 Fri 10.73 10.73 ### 10.7 337,958 1,813,144 ### ### 0.8
2004-Mar-11 Thu ### ### 10.56 ### 505,420 ### ### ### 0.0
2004-Mar-10 Wed 10.54 ### 10.48 ### ### ### 0.0
2004-Mar-09 Tue 10.7 10.7 10.53 10.59 859,025 9,118,550 26.7 26.7 ###
2004-Mar-08 Mon 10.86 10.88 10.72 10.72 216,475 ### 20.3 20.3 0.8
2004-Mar-05 Fri ### 10.47 ### 10.47 1,126,771 5,898,646 89.9 89.9 0.7
2004-Mar-04 Thu ### ### 10.78 10.88 588,425 ### 31.4 31.4 0.8
2004-Mar-03 Wed 10.85 ### 10.81 10.82 ### ### 0.8
2004-Mar-02 Tue ### ### 10.84 10.84 ### ### 0.8
2004-Mar-01 Mon ### ### ### ### 528,755 0 ### ### 0.0
2004-Feb-27 Fri 10.78 ### 10.78 ### 279,772 1,507,971 81.8 81.8 0.0
2004-Feb-26 Thu 10.48 10.75 10.48 10.73 89.1 89.1 ###
2004-Feb-25 Wed 10.54 ### 10.42 10.47 ### ### 0.7
2004-Feb-24 Tue 10.82 10.82 10.53 10.56 ### ### 0.8
2004-Feb-23 Mon 10.8 10.87 ### 10.86 ### ### 0.8
2004-Feb-20 Fri ### ### ### ### 30.4 30.4 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 11.26 ### ### 2,042,977 ### 76.5 76.5 0.0
2004-Feb-17 Tue 10.81 ### 10.81 ### 463,281 ### 74.5 74.5 0.0
2004-Feb-16 Mon ### 10.79 ### 10.76 77.2 77.2 0.8
2004-Feb-13 Fri 10.5 10.76 10.5 ### 681,387 7,243,143 ### ### 0.0
2004-Feb-12 Thu 10.5 ### 10.48 10.48 344,244 ### 27.1 27.1 0.7
2004-Feb-11 Wed 10.49 ### 10.41 10.46 29.7 29.7 0.7
2004-Feb-10 Tue ### ### ### 10.48 584,443 0 76.6 76.6 0.7
2004-Feb-09 Mon 10.59 ### ### ### 15.7 15.7 0.0
2004-Feb-06 Fri 10.55 ### 10.55 ### ### ### 0.0
2004-Feb-05 Thu 10.8 10.8 10.53 10.57 ### ### 0.8
2004-Feb-04 Wed ### ### ### 10.74 24.4 24.4 0.8
2004-Feb-03 Tue ### ### 10.83 ### 75.7 75.7 0.0
2004-Feb-02 Mon 10.83 ### 10.83 ### 306,427 ### ### ### 0.0
2004-Jan-30 Fri ### 10.76 10.56 10.76 612,841 6,532,885 ### ### 0.8
2004-Jan-29 Thu 10.85 10.85 ### ### 15.0 15.0 0.0
2004-Jan-28 Wed ### ### 10.76 10.76 1,222,676 ### ### ### 0.8
2004-Jan-27 Tue 11.42 11.49 11.26 11.28 852,226 9,694,070 27.8 27.8 0.8
2004-Jan-23 Fri 11.4 11.5 ### 11.5 ### ### ###
2004-Jan-22 Thu 11.45 11.45 ### 11.45 ### ### 0.8
2004-Jan-21 Wed ### ### ### ### 545,272 0 80.6 80.6 0.0
2004-Jan-20 Tue 11.24 11.24 ### ### 28.1 28.1 0.0
2004-Jan-19 Mon 11.4 11.4 ### 11.21 275,141 ### 22.9 22.9 ###
2004-Jan-16 Fri 11.42 11.5 ### ### 540,743 3,109,272 28.4 28.4 0.0
2004-Jan-15 Thu ### 11.45 ### ### 1,135,775 ### ### ### 0.0
2004-Jan-14 Wed 11.4 11.45 ### ### 32.4 32.4 0.0
2004-Jan-13 Tue 11.57 11.57 ### ### 573,047 3,315,076 20.2 20.2 0.0
2004-Jan-12 Mon 11.58 ### 11.48 11.5 814,829 ### ### ### ###
2004-Jan-09 Fri ### 11.76 ### ### ### ### 0.0
2004-Jan-08 Thu 11.81 11.81 11.57 11.57 ### ### ###
2004-Jan-07 Wed 11.85 11.87 ### ### ### ### 0.0
2004-Jan-06 Tue ### ### 11.85 ### 136,073 ### ### ### 0.0
2004-Jan-05 Mon 11.88 11.89 11.8 11.8 31.4 31.4 0.8
2004-Jan-02 Fri 11.86 ### 11.86 11.88 123,372 ### 74.7 74.7 0.8
2003-Dec-31 Wed 11.8 11.84 11.75 11.81 ### ### ###
2003-Dec-30 Tue 11.81 11.86 11.8 11.8 24.3 24.3 0.8
2003-Dec-29 Mon ### 11.82 ### 11.79 ### ### 0.8
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### 11.21 11.4 16.7 16.7 0.8
2003-Dec-22 Mon ### ### 11.55 11.55 230,278 1,329,855 ### ### 0.8
2003-Dec-19 Fri ### ### 11.51 11.57 143,742 ### 31.2 31.2 ###
2003-Dec-18 Thu ### ### 11.55 11.59 35.0 35.0 0.8
2003-Dec-17 Wed ### ### 11.51 11.59 312,244 ### ### ### 0.8
2003-Dec-16 Tue ### 11.7 11.55 11.55 329,153 ### 34.4 34.4 0.8
2003-Dec-15 Mon 11.56 11.79 11.56 11.75 425,459 ### ### ### ###
2003-Dec-12 Fri 11.56 11.75 11.51 11.51 326,420 ### ### ### 0.8
2003-Dec-11 Thu ### ### 11.5 11.56 ### ### 0.8
2003-Dec-10 Wed 11.55 11.73 11.55 ### 340,543 3,963,920 ### ### 0.0
2003-Dec-09 Tue 11.8 11.82 11.4 11.51 351,983 4,086,522 ### ### 0.8
2003-Dec-08 Mon ### 11.79 ### 11.76 146,576 ### 77.0 77.0 0.8
2003-Dec-05 Fri ### 11.8 ### 11.73 ### ### 0.8
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed 11.55 ### 11.5 ### 355,082 2,041,721 74.4 74.4 0.0
2003-Dec-02 Tue 11.55 ### 11.44 ### 76.7 76.7 0.0
2003-Dec-01 Mon 11.59 11.59 ### 11.48 324,741 1,881,874 30.3 30.3 0.8
2003-Nov-28 Fri ### ### 11.55 ### 69.3 69.3 0.0
2003-Nov-27 Thu 11.58 ### 11.5 ### 310,728 1,786,686 ### ### 0.0
2003-Nov-26 Wed 11.5 ### 11.5 11.55 69.0 69.0 0.8
2003-Nov-25 Tue ### ### 11.29 11.55 418,874 2,364,543 85.2 85.2 0.8
2003-Nov-24 Mon ### 11.24 ### ### 84.3 84.3 0.0
2003-Nov-21 Fri 11.28 ### ### ### ### ### 0.0
2003-Nov-20 Thu 11.41 11.43 ### ### ### ### 0.0
2003-Nov-19 Wed 11.51 11.57 11.4 11.42 631,985 7,258,347 28.2 28.2 0.8
2003-Nov-18 Tue 11.51 11.54 11.47 11.5 775,577 ### ### ### ###
2003-Nov-17 Mon 11.54 11.58 11.47 11.5 ### ### ###
2003-Nov-14 Fri 11.48 11.59 11.48 11.5 336,588 3,882,542 ### ### ###
2003-Nov-13 Thu 11.58 11.58 11.47 11.49 28.2 28.2 ###
2003-Nov-12 Wed ### ### 11.55 11.58 31.0 31.0 0.8
2003-Nov-11 Tue ### ### 11.54 11.72 80.3 80.3 0.8
2003-Nov-10 Mon ### ### 11.47 11.59 37.5 37.5 0.8
2003-Nov-07 Fri ### 11.76 ### 11.76 867,252 5,099,441 ### ### 0.8
2003-Nov-06 Thu ### 11.45 ### 11.4 77.1 77.1 0.8
2003-Nov-05 Wed ### 11.42 ### ### 547,843 3,128,183 77.4 77.4 0.0
2003-Nov-04 Tue 11.45 11.48 11.4 11.43 340,749 ### ### ### ###
2003-Nov-03 Mon 11.45 11.45 ### 11.44 ### ### 0.8
2003-Oct-31 Fri 11.49 11.49 11.27 ### 348,829 3,969,674 29.7 29.7 0.0
2003-Oct-30 Thu 11.22 11.52 11.22 11.5 1,509,551 ### ### ### ###
2003-Oct-29 Wed ### 11.25 ### 11.22 634,487 3,568,989 ### ### ###
2003-Oct-28 Tue ### ### ### ### 869,026 0 79.5 79.5 0.0
2003-Oct-27 Mon ### ### ### ### 298,852 0 42.0 42.0 0.0
2003-Oct-24 Fri ### ### ### ### 675,281 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### 10.89 ### ### ### 0.0
2003-Oct-21 Tue 10.85 ### 10.85 ### 1,445,146 ### ### ### 0.0
2003-Oct-20 Mon ### 10.79 ### 10.77 ### ### ###
2003-Oct-17 Fri 10.56 ### 10.56 ### 70.6 70.6 0.0
2003-Oct-16 Thu ### 10.56 ### 10.56 616,328 ### ### ### 0.8
2003-Oct-15 Wed 10.41 10.48 ### ### 683,488 3,581,477 ### ### 0.0
2003-Oct-14 Tue 10.22 10.43 10.22 10.28 72.3 72.3 0.7
2003-Oct-13 Mon ### 10.24 ### ### ### ### 0.0
2003-Oct-10 Fri ### 10.24 ### ### 355,742 ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 515,140 0 ### ### 0.0
2003-Oct-08 Wed ### 10.2 ### ### 621,381 3,169,043 78.9 78.9 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 720,677 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 794,650 0 ### ### 0.0
2003-Sep-30 Tue ### 10.23 ### ### 324,481 1,659,720 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 297,643 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 10.2 10.26 ### 10.24 71.9 71.9 ###
2003-Sep-24 Wed ### 10.27 ### 10.27 76.7 76.7 ###
2003-Sep-23 Tue ### ### ### ### 75.6 75.6 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 85.8 85.8 0.0
2003-Sep-18 Thu ### ### 9.85 ### 1,077,721 5,307,775 70.8 70.8 0.0
2003-Sep-17 Wed 9.85 9.89 9.76 9.8 31.2 31.2 0.7
2003-Sep-16 Tue 9.8 9.84 9.71 9.82 425,127 ### 69.8 69.8 ###
2003-Sep-15 Mon 9.77 9.82 9.75 9.82 386,571 ### ### ### ###
2003-Sep-12 Fri 9.75 9.83 9.72 9.75 69.9 69.9 ###
2003-Sep-11 Thu 9.72 9.82 ### 9.75 76.0 76.0 ###
2003-Sep-10 Wed ### ### ### ### 72.3 72.3 0.0
2003-Sep-09 Tue ### ### ### ### 1,714,583 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 1,283,623 0 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 514,053 0 32.3 32.3 0.0
2003-Sep-04 Thu ### ### ### ### 377,879 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 31.3 31.3 0.0
2003-Sep-02 Tue ### ### 9.87 9.88 1,414,243 6,979,289 27.1 27.1 0.7
2003-Sep-01 Mon 9.86 ### 9.85 ### ### ### 0.0
2003-Aug-29 Fri ### ### 9.83 9.85 1,307,444 6,426,087 30.1 30.1 ###
2003-Aug-28 Thu 9.85 ### 9.82 ### ### ### 0.0
2003-Aug-27 Wed 9.8 9.82 9.78 9.78 323,174 ### ### ### 0.7
2003-Aug-26 Tue 9.84 9.85 9.76 9.78 ### ### 0.7
2003-Aug-25 Mon 9.8 9.85 9.8 9.82 ### ### ###
2003-Aug-22 Fri 9.8 ### 9.79 9.8 1,408,777 ### 69.1 69.1 0.7
2003-Aug-21 Thu 9.75 9.75 ### 9.74 ### ### 0.7
2003-Aug-20 Wed 9.8 9.8 9.74 9.75 1,388,057 ### 33.7 33.7 ###
2003-Aug-19 Tue 9.79 9.85 9.72 9.74 691,155 6,762,951 ### ### 0.7
2003-Aug-18 Mon 9.82 9.84 ### 9.78 30.6 30.6 0.7
2003-Aug-15 Fri ### ### 9.75 9.81 1,008,742 ### ### ### ###
2003-Aug-14 Thu ### 10.22 ### ### 309,129 1,579,649 14.4 14.4 0.0
2003-Aug-13 Wed ### ### ### ### 213,758 0 ### ### 0.0
2003-Aug-12 Tue 10.2 10.26 ### ### 19.8 19.8 0.0
2003-Aug-11 Mon 10.26 ### ### ### 28.4 28.4 0.0
2003-Aug-08 Fri ### 10.26 ### 10.26 1,031,248 ### ### ### 0.7
2003-Aug-07 Thu ### ### ### ### 74.0 74.0 0.0
2003-Aug-06 Wed ### ### ### ### 157,521 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 195,786 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 216,689 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 585,583 0 ### ### 0.0
2003-Jul-31 Thu 9.8 ### 9.78 9.88 357,342 ### 70.9 70.9 0.7
2003-Jul-30 Wed 9.75 9.85 9.7 9.73 ### ### ###
2003-Jul-29 Tue ### ### 9.71 9.75 ### ### ###
2003-Jul-28 Mon ### ### ### ### 68.2 68.2 0.0
2003-Jul-25 Fri 9.8 ### 9.8 ### 77.2 77.2 0.0
2003-Jul-24 Thu 9.82 ### 9.82 9.86 70.7 70.7 0.7
2003-Jul-23 Wed ### 9.81 ### 9.81 ### ### ###
2003-Jul-22 Tue 9.75 9.75 ### ### 390,683 1,904,579 27.0 27.0 0.0
2003-Jul-21 Mon 9.7 9.75 ### 9.75 297,680 ### ### ### ###
2003-Jul-18 Fri ### 9.7 ### ### 637,575 ### ### ### 0.0
2003-Jul-17 Thu ### 9.7 ### ### ### ### 0.0
2003-Jul-16 Wed ### 9.73 ### ### 741,053 3,605,222 24.3 24.3 0.0
2003-Jul-15 Tue ### 9.7 ### 9.7 ### ### 0.7
2003-Jul-14 Mon 9.5 ### 9.5 ### ### ### 0.0
2003-Jul-11 Fri 9.45 9.5 ### 9.5 395,673 1,879,446 ### ### 0.7
2003-Jul-10 Thu 9.56 ### 9.45 9.47 21.4 21.4 ###
2003-Jul-09 Wed 9.47 ### 9.45 9.58 393,284 ### 77.6 77.6 0.7
2003-Jul-08 Tue 9.5 9.56 9.44 9.47 319,040 3,030,880 31.0 31.0 ###
2003-Jul-07 Mon 9.55 9.56 9.5 9.5 265,729 ### ### ### 0.7
2003-Jul-04 Fri ### ### 9.54 9.55 158,651 ### 30.1 30.1 0.7
2003-Jul-03 Thu 9.83 9.83 9.57 9.57 521,624 5,059,752 ### ### ###
2003-Jul-02 Wed 9.77 ### 9.75 9.8 69.3 69.3 0.7
2003-Jul-01 Tue 9.85 9.87 9.57 ### 1,604,481 15,595,555 14.2 14.2 0.0
2003-Jun-30 Mon 9.8 ### 9.75 ### 81.9 81.9 0.0
2003-Jun-27 Fri 9.46 9.8 9.46 9.8 1,070,144 10,305,486 ### ### 0.7
2003-Jun-25 Wed 9.27 ### 9.26 ### 1,254,889 ### 75.8 75.8 0.0
2003-Jun-24 Tue 9.27 9.4 9.27 ### 77.4 77.4 0.0
2003-Jun-23 Mon ### ### ### 9.27 ### ### 0.7
2003-Jun-20 Fri ### ### ### ### 16.1 16.1 0.0
2003-Jun-19 Thu 9.43 9.48 ### ### 637,583 3,022,143 ### ### 0.0
2003-Jun-18 Wed 9.48 9.5 9.44 9.49 772,781 ### ### ### 0.7
2003-Jun-17 Tue 9.4 9.48 ### 9.47 77.8 77.8 ###
2003-Jun-16 Mon ### ### 9.24 ### 495,349 ### 22.7 22.7 0.0
2003-Jun-13 Fri 9.22 9.42 9.21 9.42 ### ### 0.7
2003-Jun-12 Thu ### 9.21 ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 78.9 78.9 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri 8.84 ### 8.81 ### ### ### 0.0
2003-Jun-05 Thu 8.85 ### 8.82 8.86 72.0 72.0 0.6
2003-Jun-04 Wed ### ### 8.75 8.83 24.7 24.7 ###
2003-Jun-03 Tue 9 9 8.88 8.89 1,493,379 ### 24.9 24.9 ###
2003-Jun-02 Mon ### ### 8.89 ### 330,651 1,469,743 27.5 27.5 0.0
2003-May-30 Fri 8.89 ### 8.79 8.88 30.9 30.9 0.6
2003-May-29 Thu ### ### 8.85 8.87 880,357 3,895,579 ### ### ###
2003-May-28 Wed ### ### 8.82 8.85 886,880 3,911,140 30.8 30.8 0.6
2003-May-27 Tue 8.89 8.89 8.77 8.8 25.0 25.0 0.6
2003-May-26 Mon ### ### 8.87 8.89 29.8 29.8 ###
2003-May-23 Fri ### ### 8.86 ### 1,066,040 4,722,557 ### ### 0.0
2003-May-22 Thu 9 9 8.77 8.81 ### ### ###
2003-May-21 Wed ### 9 ### ### ### ### 0.0
2003-May-20 Tue ### ### ### 9 ### ### 0.6
2003-May-19 Mon ### ### ### ### 189,076 0 78.7 78.7 0.0
2003-May-16 Fri ### ### ### ### ### ### 0.0
2003-May-15 Thu ### ### ### ### 31.7 31.7 0.0
2003-May-14 Wed 9.25 9.27 ### ### 13.9 13.9 0.0
2003-May-13 Tue 9.42 9.44 9.22 9.24 16.4 16.4 ###
2003-May-12 Mon ### 9.41 ### ### ### ### 0.0
2003-May-09 Fri 9.25 9.46 9.24 ### 381,457 3,566,622 77.2 77.2 0.0
2003-May-08 Thu 9.25 ### 9.21 9.21 178,480 ### 30.7 30.7 0.7
2003-May-07 Wed 9.22 ### 9.21 9.25 334,621 1,540,929 72.1 72.1 ###
2003-May-06 Tue ### ### ### ### 754,783 0 ### ### 0.0
2003-May-05 Mon ### 9.59 ### ### 399,325 ### ### ### 0.0
2003-May-02 Fri 9.55 9.59 ### ### 14.2 14.2 0.0
2003-May-01 Thu 9.75 9.75 9.51 9.52 13.1 13.1 ###
2003-Apr-30 Wed ### 9.72 ### 9.72 91.1 91.1 0.7
2003-Apr-29 Tue 9.26 ### 9.25 ### 840,958 ### ### ### 0.0
2003-Apr-28 Mon ### 9.23 ### 9.22 84.8 84.8 0.7
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 29.9 29.9 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### 9.2 9.2 18.4 18.4 0.7
2003-Apr-16 Wed ### ### ### ### 377,472 0 ### ### 0.0
2003-Apr-15 Tue 9.4 9.4 9.25 ### ### ### 0.0
2003-Apr-14 Mon 9.28 9.43 9.27 ### 1,728,575 16,162,176 76.7 76.7 0.0
2003-Apr-11 Fri 9.29 ### ### 9.27 ### ### 0.7
2003-Apr-10 Thu 9.25 ### ### 9.2 370,885 0 18.4 18.4 0.7
2003-Apr-09 Wed ### 9.42 ### 9.25 659,553 ### 77.8 77.8 ###
2003-Apr-08 Tue 9.5 9.5 ### ### 881,188 4,185,643 ### ### 0.0
2003-Apr-07 Mon 9.22 9.5 9.22 9.5 647,140 ### 88.5 88.5 0.7
2003-Apr-04 Fri ### ### ### ### 86.6 86.6 0.0
2003-Apr-03 Thu ### ### 8.85 8.86 ### ### 0.6
2003-Apr-02 Wed ### ### 8.81 8.81 ### ### ###
2003-Apr-01 Tue ### ### 8.81 ### 25.5 25.5 0.0
2003-Mar-31 Mon 8.8 ### 8.74 8.8 73.1 73.1 0.6
2003-Mar-28 Fri 8.88 ### 8.76 8.8 938,872 4,112,259 20.9 20.9 0.6
2003-Mar-27 Thu ### ### 8.85 8.85 ### ### 0.6
2003-Mar-26 Wed ### ### ### ### 270,546 0 ### ### 0.0
2003-Mar-25 Tue ### ### 8.88 9 1,818,223 ### 78.7 78.7 0.6
2003-Mar-24 Mon 9.4 9.4 9 9 960,279 ### ### ### 0.6
2003-Mar-21 Fri ### 9.46 ### ### 509,770 ### ### ### 0.0
2003-Mar-20 Thu 9.29 ### ### ### 437,141 0 15.3 15.3 0.0
2003-Mar-19 Wed 9.48 9.48 9.23 ### ### ### 0.0
2003-Mar-18 Tue 9.56 9.59 ### 9.48 ### ### 0.7
2003-Mar-17 Mon ### 9.23 9 9.23 ### ### ###
2003-Mar-14 Fri 8.85 ### 8.85 ### ### ### 0.0
2003-Mar-13 Thu 8.83 8.83 ### 8.7 1,688,141 7,453,142 ### ### ###
2003-Mar-12 Wed 8.85 ### 8.74 8.83 37.9 37.9 ###
2003-Mar-11 Tue 8.76 8.86 ### 8.77 82.8 82.8 ###
2003-Mar-10 Mon 8.52 8.79 8.52 8.79 ### ### 0.6
2003-Mar-07 Fri ### ### 8.53 8.55 ### ### ###
2003-Mar-06 Thu ### ### 8.75 8.8 567,288 2,481,885 25.0 25.0 0.6
2003-Mar-05 Wed ### ### 8.79 8.85 398,672 ### ### ### 0.6
2003-Mar-04 Tue 9 ### 8.75 8.85 1,570,545 ### ### ### 0.6
2003-Mar-03 Mon ### ### 8.8 ### 24.2 24.2 0.0
2003-Feb-28 Fri ### ### ### ### 22.7 22.7 0.0
2003-Feb-27 Thu 9.27 ### ### ### 247,642 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### 9.28 80.6 80.6 0.7
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon 9 9.2 9 ### 521,974 ### 82.1 82.1 0.0
2003-Feb-21 Fri ### ### ### ### 19.8 19.8 0.0
2003-Feb-20 Thu 9.4 9.45 ### 9.2 17.5 17.5 0.7
2003-Feb-19 Wed 9.4 9.4 ### 9.4 609,547 2,864,870 73.7 73.7 ###
2003-Feb-18 Tue 9.7 9.75 ### ### 1,038,586 ### 9.5 9.5 0.0
2003-Feb-17 Mon 9.8 ### 9.7 9.7 835,070 4,050,089 ### ### 0.7
2003-Feb-14 Fri ### 9.8 ### 9.77 550,529 ### 83.5 83.5 0.7
2003-Feb-13 Thu 9.7 9.73 9.55 9.59 1,003,241 9,671,243 ### ### 0.7
2003-Feb-12 Wed ### ### 9.7 9.74 ### ### 0.7
2003-Feb-11 Tue 10.52 10.52 ### ### 296,180 ### ### ### 0.0
2003-Feb-10 Mon 10.48 10.52 10.44 10.52 ### ### ###
2003-Feb-07 Fri 10.44 10.51 10.41 10.48 278,279 ### ### ### 0.7
2003-Feb-06 Thu 10.43 10.45 ### 10.44 81.3 81.3 0.7
2003-Feb-05 Wed ### 10.45 ### 10.42 ### ### 0.7
2003-Feb-04 Tue 10.26 ### 10.26 ### 172,689 ### 82.4 82.4 0.0
2003-Feb-03 Mon ### 10.41 10.22 ### 184,956 1,907,821 ### ### 0.0
2003-Jan-31 Fri 10.21 10.28 ### 10.28 ### ### 0.7
2003-Jan-30 Thu ### ### ### 10.23 155,953 0 23.7 23.7 ###
2003-Jan-29 Wed ### ### ### ### 975,840 0 96.1 96.1 0.0
2003-Jan-28 Tue ### ### 9.57 ### 18.6 18.6 0.0
2003-Jan-24 Fri ### ### 9.86 ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### 9.88 ### ### ### 0.0
2003-Jan-21 Tue ### ### 9.85 ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 71.2 71.2 0.0
2003-Jan-17 Fri ### 10.2 ### ### 206,253 ### ### ### 0.0
2003-Jan-16 Thu ### 10.25 ### ### 209,373 ### ### ### 0.0
2003-Jan-15 Wed 10.51 10.53 ### ### 208,929 ### ### ### 0.0
2003-Jan-14 Tue 10.51 10.51 10.45 10.49 88,047 ### ### ### ###
2003-Jan-13 Mon 10.4 10.55 10.4 10.49 157,353 1,648,272 76.1 76.1 ###
2003-Jan-10 Fri 10.55 10.58 10.23 ### 11.8 11.8 0.0
2003-Jan-09 Thu ### ### 10.45 10.46 ### ### 0.7
2003-Jan-08 Wed 10.73 10.75 10.56 ### 550,745 5,868,187 27.3 27.3 0.0
2003-Jan-07 Tue 10.4 10.74 ### 10.74 89.9 89.9 0.8
2003-Jan-06 Mon ### ### ### ### 410,154 0 26.0 26.0 0.0
2003-Jan-03 Fri ### 10.48 ### ### 182,455 ### 82.9 82.9 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 352,322 0 78.3 78.3 0.0
2002-Dec-30 Mon ### ### 9.88 ### 117,347 ### 76.8 76.8 0.0
2002-Dec-27 Fri ### ### ### ### 12,051 0 20.7 20.7 0.0
2002-Dec-24 Tue 9.84 ### 9.84 ### 65,870 324,080 ### ### 0.0
2002-Dec-23 Mon 9.81 ### 9.75 9.84 81,081 ### ### ### 0.7
2002-Dec-20 Fri 9.81 ### 9.75 9.75 ### ### ###
2002-Dec-19 Thu 9.71 ### 9.71 9.81 74.6 74.6 ###
2002-Dec-18 Wed 9.8 9.8 9.72 9.75 28.7 28.7 ###
2002-Dec-17 Tue 9.78 9.8 ### 9.75 379,023 ### ### ### ###
2002-Dec-16 Mon ### ### ### ### 411,687 0 10.8 10.8 0.0
2002-Dec-13 Fri 9.55 ### 9.52 ### 629,981 ### 93.7 93.7 0.0
2002-Dec-12 Thu 9.44 9.59 ### 9.5 ### ### 0.7
2002-Dec-11 Wed ### 9.45 ### ### ### ### 0.0
2002-Dec-10 Tue 9.25 9.4 9.23 9.25 158,488 ### ### ### ###
2002-Dec-09 Mon 9.2 ### 9.2 9.25 422,023 ### 77.1 77.1 ###
2002-Dec-06 Fri 9.22 9.25 ### ### ### ### 0.0
2002-Dec-05 Thu 9.24 ### 9.24 9.28 304,554 ### ### ### 0.7
2002-Dec-04 Wed 9.24 9.27 9.2 9.23 317,282 ### ### ### ###
2002-Dec-03 Tue 9.27 9.27 ### 9.27 699,346 ### 76.7 76.7 0.7
2002-Dec-02 Mon ### ### ### 9.28 83.8 83.8 0.7
2002-Nov-29 Fri ### ### ### ### 324,641 0 ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 21.6 21.6 0.0
2002-Nov-27 Wed 9.2 9.4 ### ### 568,557 ### ### ### 0.0
2002-Nov-26 Tue 9.29 ### 9.22 9.25 33.9 33.9 ###
2002-Nov-25 Mon 9.53 9.55 9.26 9.29 ### ### ###
2002-Nov-22 Fri 9.43 9.57 9.42 9.5 320,083 3,039,188 75.3 75.3 0.7
2002-Nov-21 Thu ### 9.41 ### ### 242,382 ### 89.5 89.5 0.0
2002-Nov-20 Wed ### ### 9 ### 620,820 ### 16.9 16.9 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon 9.26 9.26 ### ### 12.8 12.8 0.0
2002-Nov-15 Fri ### ### 9.26 9.27 378,670 1,753,242 ### ### 0.7
2002-Nov-14 Thu 9.5 9.5 ### 9.21 12.0 12.0 0.7
2002-Nov-13 Wed 9.56 9.56 9.42 9.5 169,988 1,613,186 30.2 30.2 0.7
2002-Nov-12 Tue 9.76 9.76 9.76 9.76 0 0.7
2002-Nov-11 Mon 9.75 9.76 ### 9.76 444,551 ### 82.7 82.7 0.7
2002-Nov-08 Fri 9.76 9.77 ### 9.71 369,786 ### ### ### ###
2002-Nov-07 Thu 9.82 9.83 9.57 9.7 19.7 19.7 0.7
2002-Nov-06 Wed ### 9.7 ### ### 365,955 1,774,881 93.6 93.6 0.0
2002-Nov-05 Tue ### 9.48 9.27 ### 230,057 2,156,784 ### ### 0.0
2002-Nov-04 Mon 9.27 ### ### ### 320,472 0 ### ### 0.0
2002-Nov-01 Fri 9.47 9.48 ### 9.22 9.2 9.2 0.7
2002-Oct-31 Thu ### 9.41 ### 9.4 329,654 1,551,022 ### ### ###
2002-Oct-30 Wed ### ### ### ### 13.8 13.8 0.0
2002-Oct-29 Tue 9.29 ### 9.23 ### 76.5 76.5 0.0
2002-Oct-28 Mon ### 9.26 ### ### 825,657 ### 78.1 78.1 0.0
2002-Oct-25 Fri 9 ### ### ### 703,989 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 9 ### 8.89 ### 352,686 1,567,689 ### ### 0.0
2002-Oct-22 Tue 9.21 9.46 9.2 9.25 526,557 4,912,776 76.2 76.2 ###
2002-Oct-21 Mon 9.4 9.4 ### ### 277,274 1,303,187 13.8 13.8 0.0
2002-Oct-18 Fri 9.47 9.58 ### ### 345,923 1,656,971 21.4 21.4 0.0
2002-Oct-17 Thu 9.4 9.7 ### 9.49 ### ### 0.7
2002-Oct-16 Wed 9.4 9.5 ### 9.4 73.1 73.1 ###
2002-Oct-15 Tue 9.59 9.74 ### ### 14.3 14.3 0.0
2002-Oct-14 Mon 9.46 9.59 9.4 9.51 77.4 77.4 ###
2002-Oct-11 Fri 9.47 ### 9.45 9.49 75.1 75.1 0.7
2002-Oct-10 Thu 9.44 9.46 9.28 ### 701,281 ### ### ### 0.0
2002-Oct-09 Wed ### ### 9.49 9.52 9.0 9.0 ###
2002-Oct-08 Tue 10.2 10.2 ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 40.8 40.8 0.0
2002-Oct-04 Fri 10.28 10.28 10.2 10.25 ### ### 0.7
2002-Oct-03 Thu 10.25 ### ### 10.25 ### ### 0.7
2002-Oct-02 Wed ### ### ### 10.25 780,476 0 85.0 85.0 0.7
2002-Oct-01 Tue ### ### ### ### 833,986 0 73.7 73.7 0.0
2002-Sep-30 Mon 9.56 ### 9.56 9.87 ### ### ###
2002-Sep-27 Fri ### 10.26 9.8 9.8 8.7 8.7 0.7
2002-Sep-26 Thu ### ### ### ### 9.4 9.4 0.0
2002-Sep-25 Wed 10.25 10.25 ### ### 30.9 30.9 0.0
2002-Sep-24 Tue ### ### ### 10.25 ### ### 0.7
2002-Sep-23 Mon 10.72 10.72 10.45 10.5 18.8 18.8 0.8
2002-Sep-20 Fri 10.71 10.77 10.7 10.75 297,556 ### ### ### 0.8
2002-Sep-19 Thu 10.88 10.88 10.75 10.8 ### ### ###
2002-Sep-18 Wed 10.85 10.89 10.77 10.82 ### ### 0.8
2002-Sep-17 Tue 10.77 ### 10.75 ### 719,852 ### 79.0 79.0 0.0
2002-Sep-16 Mon 10.83 ### 10.75 10.75 196,578 ### ### ### 0.8
2002-Sep-13 Fri 10.89 ### 10.78 10.85 ### ### 0.8
2002-Sep-12 Thu 10.83 ### 10.74 ### 195,945 1,052,224 ### ### 0.0
2002-Sep-11 Wed 10.87 ### 10.81 10.81 163,689 ### ### ### 0.8
2002-Sep-10 Tue ### ### 10.7 10.83 ### ### ###
2002-Sep-09 Mon ### ### 10.84 ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 506,952 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 22.4 22.4 0.0
2002-Sep-04 Wed ### ### ### ### ### ### 0.0
2002-Sep-03 Tue ### ### ### ### 172,677 0 28.2 28.2 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 11.25 ### ### 26.5 26.5 0.0
2002-Aug-29 Thu ### 11.2 ### ### 145,787 ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 222,982 0 72.3 72.3 0.0
2002-Aug-27 Tue 11.29 11.29 ### ### 245,823 1,387,670 ### ### 0.0
2002-Aug-26 Mon 11.2 11.29 11.2 11.26 77.5 77.5 0.8
2002-Aug-23 Fri 11.29 ### ### 11.2 ### ### 0.8
2002-Aug-22 Thu ### ### ### ### 418,144 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 29.4 29.4 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 10.8 ### 10.8 ### 82.2 82.2 0.0
2002-Aug-16 Fri 10.72 ### 10.72 10.8 73.3 73.3 ###
2002-Aug-15 Thu 10.74 10.86 ### ### 667,149 ### 22.5 22.5 0.0
2002-Aug-14 Wed 10.81 10.85 10.72 10.76 26.9 26.9 0.8
2002-Aug-13 Tue 10.72 ### 10.72 10.85 504,074 ### ### ### 0.8
2002-Aug-12 Mon 10.76 10.79 ### 10.72 ### ### 0.8
2002-Aug-09 Fri 10.78 10.84 10.75 10.75 ### ### 0.8
2002-Aug-08 Thu 10.71 10.85 10.7 10.75 69.5 69.5 0.8
2002-Aug-07 Wed ### ### ### 10.71 ### ### ###
2002-Aug-06 Tue 10.55 ### 10.5 ### 87.3 87.3 0.0
2002-Aug-05 Mon 10.8 10.8 ### ### 80,555 ### 28.8 28.8 0.0
2002-Aug-02 Fri 10.76 10.87 10.73 10.8 307,843 ### 75.6 75.6 ###
2002-Aug-01 Thu ### ### 10.8 10.8 23.3 23.3 ###
2002-Jul-31 Wed ### ### 10.82 10.88 ### ### 0.8
2002-Jul-30 Tue ### ### ### ### ### ### 0.0
2002-Jul-29 Mon 10.85 ### 10.85 ### 440,388 ### 84.7 84.7 0.0
2002-Jul-26 Fri ### ### ### 10.8 87.5 87.5 ###
2002-Jul-25 Thu 10.7 10.82 ### ### 1,077,080 ### ### ### 0.0
2002-Jul-24 Wed 10.87 10.88 10.42 10.5 ### ### 0.8
2002-Jul-23 Tue ### ### 10.72 10.87 27.4 27.4 ###
2002-Jul-22 Mon 10.87 ### 10.84 ### 69.2 69.2 0.0
2002-Jul-19 Fri ### ### 10.7 10.87 ### ### ###
2002-Jul-18 Thu ### ### ### ### 803,740 0 27.9 27.9 0.0
2002-Jul-17 Wed 10.83 ### 10.8 ### 92.3 92.3 0.0
2002-Jul-16 Tue 10.51 10.75 10.51 10.75 90.8 90.8 0.8
2002-Jul-15 Mon 10.52 10.57 10.51 10.56 ### ### 0.8
2002-Jul-12 Fri 10.5 10.53 10.45 10.52 418,458 4,389,624 73.3 73.3 ###
2002-Jul-11 Thu 10.55 ### 10.5 10.5 ### ### 0.8
2002-Jul-10 Wed 10.54 ### 10.5 10.53 656,473 3,446,483 ### ### 0.8
2002-Jul-09 Tue ### ### 10.5 10.52 677,921 3,559,085 19.7 19.7 ###
2002-Jul-08 Mon 10.52 ### 10.52 ### ### ### 0.0
2002-Jul-05 Fri ### ### 10.26 ### ### ### 0.0
2002-Jul-04 Thu 10.2 10.44 ### ### 5,319,272 ### 77.9 77.9 0.0
2002-Jul-03 Wed ### ### ### ### 1,741,542 0 78.6 78.6 0.0
2002-Jul-02 Tue ### ### ### ### 1,006,488 0 32.6 32.6 0.0
2002-Jul-01 Mon ### ### ### ### 445,841 0 ### ### 0.0
2002-Jun-28 Fri ### ### ### ### 1,343,343 0 63.4 63.4 0.0
2002-Jun-27 Thu ### 10.45 ### ### 608,257 3,178,142 ### ### 0.0
2002-Jun-26 Wed ### ### ### ### 40.5 40.5 0.0
2002-Jun-25 Tue 10.2 10.25 ### ### 39.6 39.6 0.0
2002-Jun-24 Mon ### ### ### ### 1,237,228 0 ### ### 0.0
2002-Jun-21 Fri 10.45 10.47 ### 10.43 32.3 32.3 0.7
2002-Jun-20 Thu 10.56 10.56 ### 10.43 226,950 ### 24.5 24.5 0.7
2002-Jun-19 Wed ### 10.7 10.51 10.56 443,029 4,698,322 ### ### 0.8
2002-Jun-18 Tue 10.5 10.7 10.5 ### 385,850 ### 83.6 83.6 0.0
2002-Jun-17 Mon 10.56 10.56 ### 10.43 ### ### 0.7
2002-Jun-14 Fri ### ### 10.51 ### ### ### 0.0
2002-Jun-13 Thu 10.59 10.7 10.52 10.56 ### ### 0.8
2002-Jun-12 Wed ### ### 10.55 ### 35.2 35.2 0.0
2002-Jun-11 Tue 10.7 10.77 10.55 ### ### ### 0.0
2002-Jun-07 Fri ### 10.7 ### ### 729,943 ### ### ### 0.0
2002-Jun-06 Thu 10.75 10.75 ### 10.7 ### ### 0.8
2002-Jun-05 Wed 10.52 10.8 10.47 10.7 1,703,343 18,115,052 86.0 86.0 0.8
2002-Jun-04 Tue 10.7 10.7 10.51 10.51 22.6 22.6 ###
2002-Jun-03 Mon ### ### ### 10.8 81.7 81.7 ###
2002-May-31 Fri ### ### ### ### 1,262,657 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 28.0 28.0 0.0
2002-May-29 Wed ### ### ### ### 285,329 0 70.7 70.7 0.0
2002-May-28 Tue ### ### 10.85 ### ### ### 0.0
2002-May-27 Mon ### ### ### ### 146,548 0 32.6 32.6 0.0
2002-May-24 Fri ### ### ### ### 1,761,788 0 65.4 65.4 0.0
2002-May-23 Thu ### ### ### ### ### ### 0.0
2002-May-22 Wed ### 11.2 ### ### 172,580 966,447 70.8 70.8 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon 11.42 11.5 ### ### 189,388 1,088,981 29.8 29.8 0.0
2002-May-17 Fri 11.29 11.44 11.23 11.44 110,329 1,250,579 76.1 76.1 0.8
2002-May-16 Thu ### 11.4 ### ### 428,323 2,441,441 ### ### 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 266,326 0 81.0 81.0 0.0
2002-May-13 Mon ### ### 10.8 ### ### ### 0.0
2002-May-10 Fri ### ### ### ### 328,281 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### 413,084 0 ### ### 0.0
2002-May-08 Wed ### ### ### ### 79.5 79.5 0.0
2002-May-07 Tue ### ### ### ### 566,377 0 23.8 23.8 0.0
2002-May-06 Mon ### 11.23 ### 11.2 241,623 ### ### ### 0.8
2002-May-03 Fri 10.81 ### 10.8 ### 81.2 81.2 0.0
2002-May-02 Thu 10.5 10.8 10.5 10.8 91,472 974,176 ### ### ###
2002-May-01 Wed ### 10.47 ### 10.45 ### ### ###
2002-Apr-30 Tue 10.48 10.5 10.4 10.45 37.7 37.7 ###
2002-Apr-29 Mon ### 10.45 ### ### ### ### 0.0
2002-Apr-26 Fri 10.25 10.46 10.25 ### 76.4 76.4 0.0
2002-Apr-24 Wed ### 10.41 10.25 10.25 224,370 2,317,742 ### ### 0.7
2002-Apr-23 Tue 10.5 10.5 ### 10.42 ### ### 0.7
2002-Apr-22 Mon ### ### 10.42 10.52 199,444 ### 29.5 29.5 ###
2002-Apr-19 Fri ### 10.82 10.54 ### 196,940 ### 30.5 30.5 0.0
2002-Apr-18 Thu ### 10.83 10.53 10.57 24.1 24.1 0.8
2002-Apr-17 Wed 10.84 10.84 10.5 ### 16.5 16.5 0.0
2002-Apr-16 Tue ### 10.8 10.29 10.72 570,754 ### 91.7 91.7 0.8
2002-Apr-15 Mon ### ### ### 10.29 80.0 80.0 ###
2002-Apr-12 Fri 10.22 ### ### ### 180,125 0 ### ### 0.0
2002-Apr-11 Thu 10.49 10.5 10.21 10.21 655,582 6,788,551 ### ### ###
2002-Apr-10 Wed 10.4 10.5 ### 10.46 455,845 2,393,186 ### ### 0.7
2002-Apr-09 Tue 10.72 10.73 ### 10.4 ### ### 0.7
2002-Apr-08 Mon ### ### ### 10.72 171,748 0 19.2 19.2 0.8
2002-Apr-05 Fri ### ### ### ### 433,629 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 393,848 0 ### ### 0.0
2002-Apr-03 Wed ### 11.21 ### ### 90,146 ### 34.5 34.5 0.0
2002-Apr-02 Tue 11.4 11.4 ### ### 363,985 ### 15.1 15.1 0.0
2002-Mar-28 Thu ### 11.4 11.2 11.4 521,421 5,892,057 ### ### 0.8
2002-Mar-27 Wed ### ### ### 11.29 ### ### ###
2002-Mar-26 Tue 10.84 ### 10.77 ### 87.4 87.4 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri 10.7 ### 10.7 10.7 66.9 66.9 0.8
2002-Mar-21 Thu ### ### ### ### 227,022 0 6.6 6.6 0.0
2002-Mar-20 Wed ### ### ### ### 478,588 0 74.1 74.1 0.0
2002-Mar-19 Tue ### ### ### ### 846,381 0 ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 76.6 76.6 0.0
2002-Mar-15 Fri 11.282 11.282 ### ### ### ### 0.0
2002-Mar-14 Thu 11.4 ### ### ### 299,485 0 27.0 27.0 0.0
2002-Mar-13 Wed ### 11.57 ### 11.48 392,953 ### ### ### 0.8
2002-Mar-12 Tue 11.357 ### ### 11.59 763,140 0 87.3 87.3 0.8
2002-Mar-11 Mon ### ### ### ### 228,044 0 85.1 85.1 0.0
2002-Mar-08 Fri ### 11.25 ### 11.2 ### ### 0.8
2002-Mar-07 Thu 10.84 11.23 10.84 11.2 1,286,758 14,199,374 ### ### 0.8
2002-Mar-06 Wed ### 10.83 ### 10.83 306,979 ### ### ### ###
2002-Mar-05 Tue ### ### ### 10.5 ### ### 0.8
2002-Mar-04 Mon ### ### 10.25 10.5 453,054 ### 81.3 81.3 0.8
2002-Mar-01 Fri 10.54 10.54 10.2 ### 183,028 ### 24.5 24.5 0.0
2002-Feb-28 Thu 10.73 10.73 10.5 10.55 223,928 ### ### ### ###
2002-Feb-27 Wed 10.878 10.878 10.5 ### ### ### 0.0
2002-Feb-26 Tue 10.76 10.88 10.76 ### 794,487 8,596,349 80.9 80.9 0.0
2002-Feb-25 Mon 10.83 ### 10.71 10.747 384,289 ### ### ### 0.8
2002-Feb-22 Fri 10.41 ### 10.4 10.83 91.9 91.9 ###
2002-Feb-21 Thu ### 10.43 10.25 10.4 464,540 4,803,343 ### ### 0.7
2002-Feb-20 Wed ### 10.45 ### ### ### ### 0.0
2002-Feb-19 Tue ### 10.44 ### 9.78 4.8 4.8 0.7
2002-Feb-18 Mon 10.25 ### 10.22 ### 346,959 ### 77.8 77.8 0.0
2002-Feb-15 Fri ### 10.24 ### ### 75.0 75.0 0.0
2002-Feb-14 Thu ### ### ### 10.041 73.3 73.3 0.7
2002-Feb-13 Wed 9.82 ### 9.75 ### ### ### 0.0
2002-Feb-12 Tue ### ### 9.77 9.825 128,749 ### 31.7 31.7 ###
2002-Feb-11 Mon ### ### ### ### 175,858 0 84.3 84.3 0.0
2002-Feb-08 Fri 9.46 9.8 9.44 ### 498,154 4,792,241 ### ### 0.0
2002-Feb-07 Thu 9.7 9.7 ### 9.46 674,140 3,269,578 ### ### 0.7
2002-Feb-06 Wed 9.86 ### ### 9.7 613,225 0 22.9 22.9 0.7
2002-Feb-05 Tue ### ### 9.87 9.88 332,857 1,642,649 ### ### 0.7
2002-Feb-04 Mon ### ### 9.8 ### 365,423 1,790,572 ### ### 0.0
2002-Feb-01 Fri 10.2 10.2 ### ### 209,324 1,067,552 16.7 16.7 0.0
2002-Jan-31 Thu ### 10.2 ### 10.124 162,688 ### 66.9 66.9 ###
2002-Jan-30 Wed ### 10.22 ### 10.089 29.8 29.8 ###
2002-Jan-29 Tue ### ### ### ### 568,949 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 10.4 10.4 ### ### ### ### 0.0
2002-Jan-24 Thu 10.29 ### 10.25 ### 450,584 2,309,243 ### ### 0.0
2002-Jan-23 Wed ### ### 10.29 10.29 192,123 988,472 30.9 30.9 ###
2002-Jan-22 Tue ### ### 10.25 ### 187,155 ### 34.5 34.5 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri 10.274 10.46 10.26 ### 230,942 2,392,559 72.4 72.4 0.0
2002-Jan-17 Thu 10.489 10.489 10.2 10.2 371,421 ### ### ### 0.7
2002-Jan-16 Wed ### ### 10.47 10.51 242,221 1,268,026 ### ### ###
2002-Jan-15 Tue 10.55 ### 10.55 ### 210,841 1,112,186 ### ### 0.0
2002-Jan-14 Mon ### ### 10.56 ### ### ### 0.0
2002-Jan-11 Fri ### 10.75 10.57 ### ### ### 0.0
2002-Jan-10 Thu 10.49 10.55 10.45 10.54 ### ### 0.8
2002-Jan-09 Wed 10.49 10.5 10.45 10.458 113,758 ### 30.2 30.2 0.7
2002-Jan-08 Tue 10.49 10.5 10.46 10.49 69.3 69.3 ###
2002-Jan-07 Mon 10.453 10.55 10.4 10.42 51,379 ### ### ### 0.7
2002-Jan-04 Fri ### 10.43 ### 10.43 1,725,880 ### ### ### 0.7
2002-Jan-03 Thu 10.529 10.55 10.4 10.49 61,047 ### ### ### ###
2002-Jan-02 Wed 10.4 10.55 ### 10.53 197,847 1,043,642 ### ### 0.8
2001-Dec-31 Mon 10.551 10.551 ### ### 228,873 ### 12.5 12.5 0.0
2001-Dec-28 Fri ### 10.71 ### ### 455,148 ### 72.3 72.3 0.0
2001-Dec-27 Thu 10.44 ### 10.44 ### 107,520 561,254 79.5 79.5 0.0
2001-Dec-24 Mon 10.49 10.52 ### 10.45 258,357 1,358,957 ### ### ###
2001-Dec-21 Fri 10.5 10.54 10.44 10.47 26.6 26.6 0.7
2001-Dec-20 Thu 10.5 10.52 10.46 10.46 ### ### 0.7
2001-Dec-19 Wed ### 10.58 ### 10.5 266,453 ### 82.9 82.9 0.8
2001-Dec-18 Tue 10.2 ### 10.2 ### 271,727 ### ### ### 0.0
2001-Dec-17 Mon ### 10.42 10.125 10.125 ### ### ###
2001-Dec-14 Fri 10.21 10.44 10.2 10.25 ### ### 0.7
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### 10.4 ### ### ### 0.0
2001-Dec-11 Tue 10.8 10.8 ### ### 22.0 22.0 0.0
2001-Dec-10 Mon 10.781 10.781 10.55 ### 599,228 ### ### ### 0.0
2001-Dec-07 Fri ### ### 10.58 ### 83.7 83.7 0.0
2001-Dec-06 Thu ### ### 10.55 ### 569,170 3,002,371 76.4 76.4 0.0
2001-Dec-05 Wed 10.5 ### 10.5 ### 352,053 1,848,278 ### ### 0.0
2001-Dec-04 Tue 10.7 10.7 10.42 10.52 359,954 ### 23.4 23.4 ###
2001-Dec-03 Mon 10.8 ### ### 10.72 35.6 35.6 0.8
2001-Nov-30 Fri ### ### ### ### 860,840 0 86.9 86.9 0.0
2001-Nov-29 Thu ### ### ### 10.53 372,125 0 78.5 78.5 0.8
2001-Nov-28 Wed 10.283 ### 10.283 10.46 354,452 ### 80.7 80.7 0.7
2001-Nov-27 Tue ### ### ### 10.26 ### ### 0.7
2001-Nov-26 Mon 10.044 ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 228,051 0 ### ### 0.0
2001-Nov-22 Thu 10.21 ### ### ### 164,458 0 15.4 15.4 0.0
2001-Nov-21 Wed 10.21 10.22 ### 10.2 ### ### 0.7
2001-Nov-20 Tue ### ### ### 10.2 288,888 0 83.3 83.3 0.7
2001-Nov-19 Mon 10.144 10.144 ### ### 284,589 ### ### ### 0.0
2001-Nov-16 Fri 10.52 10.52 10.2 10.2 234,220 ### 11.4 11.4 0.7
2001-Nov-15 Thu 10.4 10.56 ### 10.55 409,482 ### ### ### ###
2001-Nov-14 Wed ### 10.7 ### 10.4 ### ### 0.7
2001-Nov-13 Tue 10.74 10.74 10.25 10.51 1,249,370 ### ### ### ###
2001-Nov-12 Mon 10.85 10.85 10.72 10.75 356,673 ### ### ### 0.8
2001-Nov-09 Fri 10.8 10.88 10.71 ### 654,474 7,065,046 ### ### 0.0
2001-Nov-08 Thu ### 10.73 ### 10.7 88.6 88.6 0.8
2001-Nov-07 Wed ### ### 10.26 ### 556,825 ### ### ### 0.0
2001-Nov-06 Tue ### ### 10.2 10.342 22.8 22.8 0.7
2001-Nov-05 Mon 10.382 10.382 10.2 10.249 291,976 3,004,725 32.7 32.7 0.7
2001-Nov-02 Fri ### ### ### ### 553,087 0 83.3 83.3 0.0
2001-Nov-01 Thu ### ### ### ### ### ### 0.0
2001-Oct-31 Wed ### ### 9.8 9.89 ### ### ###
2001-Oct-30 Tue ### ### ### ### 271,842 0 ### ### 0.0
2001-Oct-29 Mon ### 10.25 ### 10.2 ### ### 0.7
2001-Oct-26 Fri 10.153 ### 10.153 10.22 74.6 74.6 0.7
2001-Oct-25 Thu ### 10.47 ### ### ### ### 0.0
2001-Oct-24 Wed 10.7 10.7 10.44 ### 363,145 3,838,442 14.1 14.1 0.0
2001-Oct-23 Tue 10.476 10.89 10.476 ### 345,775 ### ### ### 0.0
2001-Oct-22 Mon 10.43 10.49 ### 10.42 ### ### 0.7
2001-Oct-19 Fri 10.5 10.74 10.41 10.45 ### ### ###
2001-Oct-18 Thu ### ### ### 10.771 12.6 12.6 ###
2001-Oct-17 Wed 11.4 11.4 ### ### 1,632,758 9,306,720 13.3 13.3 0.0
2001-Oct-16 Tue 11.46 11.8 ### 11.4 1,060,627 ### ### ### 0.8
2001-Oct-15 Mon ### ### ### ### ### ### 0.0
2001-Oct-12 Fri 10.759 ### 10.759 ### 569,383 ### 83.8 83.8 0.0
2001-Oct-11 Thu ### 10.75 10.55 10.7 543,882 5,792,343 ### ### 0.8
2001-Oct-10 Wed 10.755 10.755 10.42 10.7 29.3 29.3 0.8
2001-Oct-09 Tue ### ### ### 10.79 ### ### ###
2001-Oct-08 Mon ### 10.43 ### 10.4 279,143 ### ### ### 0.7
2001-Oct-05 Fri 10.4 10.46 ### 10.43 462,284 2,417,745 ### ### 0.7
2001-Oct-04 Thu ### 10.45 ### 10.44 522,651 2,730,851 87.0 87.0 0.7
2001-Oct-03 Wed ### ### ### ### 501,376 0 ### ### 0.0
2001-Oct-02 Tue 9.772 ### 9.58 ### 363,570 ### ### ### 0.0
2001-Oct-01 Mon 9.55 9.79 9.55 9.78 75,750 ### 86.2 86.2 0.7
2001-Sep-28 Fri ### ### ### 9.5 1,155,844 0 70.9 70.9 0.7
2001-Sep-27 Thu 9.322 ### 9.28 ### 148,754 ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue 9.2 9.27 ### 9.2 68.4 68.4 0.7
2001-Sep-24 Mon 9 ### 8.56 ### 428,976 ### ### ### 0.0
2001-Sep-21 Fri ### ### ### 9.182 ### ### 0.7
2001-Sep-20 Thu ### 9.74 ### ### 78.9 78.9 0.0
2001-Sep-19 Wed 9.55 ### 9.51 ### 201,846 959,777 ### ### 0.0
2001-Sep-18 Tue 9.5 ### 9.5 9.55 513,955 2,441,286 59.5 59.5 0.7
2001-Sep-17 Mon 9.45 9.45 9.25 ### ### ### 0.0
2001-Sep-14 Fri 9.7 9.75 9.45 ### ### ### 0.0
2001-Sep-13 Thu 9.84 ### ### 9.7 ### ### 0.7
2001-Sep-12 Wed 8.987 9.87 ### 9.829 298,456 1,472,880 94.5 94.5 0.7
2001-Sep-11 Tue 9.8 ### 9.8 9.983 ### ### ###
2001-Sep-10 Mon 9.8 9.89 ### 9.848 320,942 1,587,058 71.6 71.6 ###
2001-Sep-07 Fri ### ### ### ### 314,446 0 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 421,246 0 82.9 82.9 0.0
2001-Sep-05 Wed ### ### 9.77 ### 27.9 27.9 0.0
2001-Sep-04 Tue ### ### ### ### 619,684 0 31.1 31.1 0.0
2001-Sep-03 Mon ### ### 9.88 ### 86.3 86.3 0.0
2001-Aug-31 Fri ### ### 9.82 ### 74.7 74.7 0.0
2001-Aug-30 Thu ### ### 9.81 ### ### ### 0.0
2001-Aug-29 Wed ### ### 9.86 ### ### ### 0.0
2001-Aug-28 Tue 9.75 ### 9.75 ### ### ### 0.0
2001-Aug-27 Mon 9.644 9.7 9.644 9.7 325,457 3,147,820 ### ### 0.7
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 9.71 9.83 9.7 9.83 61,144 597,071 ### ### 0.7
2001-Aug-22 Wed 9.74 9.74 ### 9.7 233,420 1,136,755 ### ### 0.7
2001-Aug-21 Tue 9.8 9.85 ### 9.8 71.7 71.7 0.7
2001-Aug-20 Mon 9.943 9.943 9.73 9.87 ### ### ###
2001-Aug-17 Fri ### ### ### ### 883,321 0 ### ### 0.0
2001-Aug-16 Thu 9.8 ### 9.72 9.924 ### ### 0.7
2001-Aug-15 Wed 9.85 ### 9.75 ### 37.8 37.8 0.0
2001-Aug-14 Tue ### ### 9.8 9.84 ### ### 0.7
2001-Aug-13 Mon 9.85 ### 9.85 ### 76.6 76.6 0.0
2001-Aug-10 Fri ### ### 9.85 9.85 20.6 20.6 ###
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed 10.088 ### ### ### 71.1 71.1 0.0
2001-Aug-07 Tue 10.057 10.2 ### ### 414,283 2,112,843 30.1 30.1 0.0
2001-Aug-06 Mon 9.88 10.054 9.85 10.054 ### ### 0.7
2001-Aug-03 Fri 9.976 9.976 9.81 9.888 1,073,976 10,624,844 26.2 26.2 ###
2001-Aug-02 Thu ### ### 9.85 ### 333,349 1,641,743 28.1 28.1 0.0
2001-Aug-01 Wed 9.75 ### ### ### 436,648 0 ### ### 0.0
2001-Jul-31 Tue 9.75 9.75 9.55 9.747 351,389 ### 33.5 33.5 ###
2001-Jul-30 Mon 9.684 9.84 ### 9.75 150,270 739,328 ### ### ###
2001-Jul-27 Fri ### 9.84 ### ### 68.0 68.0 0.0
2001-Jul-26 Thu ### ### 9.55 ### ### ### 0.0
2001-Jul-25 Wed ### ### 9.44 9.55 676,851 ### 23.1 23.1 0.7
2001-Jul-24 Tue ### ### ### 9.76 958,946 0 29.3 29.3 0.7
2001-Jul-23 Mon ### ### ### 9.974 94.3 94.3 0.7
2001-Jul-20 Fri 9.642 ### 9.5 ### ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 91.6 91.6 0.0
2001-Jul-18 Wed ### 9.41 ### 9.4 79.1 79.1 ###
2001-Jul-17 Tue ### 9.44 ### ### 987,147 ### ### ### 0.0
2001-Jul-16 Mon 9.2 9.27 9.2 9.245 ### ### ###
2001-Jul-13 Fri ### ### ### 9.21 1,495,883 0 ### ### 0.7
2001-Jul-12 Thu ### 9.24 ### ### 81.5 81.5 0.0
2001-Jul-11 Wed 8.7 ### 8.7 ### ### ### 0.0
2001-Jul-10 Tue ### 8.7 ### 8.7 253,755 ### 83.9 83.9 ###
2001-Jul-09 Mon 8.5 ### 8.45 8.56 389,948 ### 77.1 77.1 ###
2001-Jul-06 Fri 8.5 ### ### 8.55 305,382 0 ### ### ###
2001-Jul-05 Thu 8.25 8.49 8.2 8.49 319,859 2,669,223 84.9 84.9 ###
2001-Jul-04 Wed ### ### 8.24 ### 73.3 73.3 0.0
2001-Jul-03 Tue ### ### ### ### 312,775 0 87.6 87.6 0.0
2001-Jul-02 Mon ### ### 7.83 ### 30.3 30.3 0.0
2001-Jun-29 Fri 8.74 8.8 ### ### ### ### 0.0
2001-Jun-28 Thu ### 9.44 8.73 ### 509,754 ### ### ### 0.0
2001-Jun-27 Wed 8.21 9 8.21 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon 7.79 ### 7.73 ### 83.7 83.7 0.0
2001-Jun-22 Fri 7.71 7.83 7.71 7.8 73.3 73.3 0.6
2001-Jun-21 Thu ### ### ### ### 241,723 0 17.1 17.1 0.0
2001-Jun-20 Wed 7.926 ### 7.84 7.85 597,771 ### ### ### ###
2001-Jun-19 Tue ### ### ### ### 271,952 0 ### ### 0.0
2001-Jun-18 Mon 7.75 7.75 ### ### 134,683 ### 27.4 27.4 0.0
2001-Jun-15 Fri 7.7 7.86 ### 7.76 214,221 841,888 ### ### 0.6
2001-Jun-14 Thu 7.75 7.75 ### 7.7 ### ### 0.6
2001-Jun-13 Wed 7.51 7.72 7.51 7.72 ### ### ###
2001-Jun-12 Tue ### 7.5 ### 7.49 281,546 ### 85.2 85.2 ###
2001-Jun-11 Mon 7.389 7.389 7.389 7.389 0 0.5
2001-Jun-08 Fri 7.446 7.47 ### 7.389 211,440 789,728 ### ### 0.5
2001-Jun-07 Thu ### 7.45 ### 7.44 76.1 76.1 ###
2001-Jun-06 Wed 7.4 7.44 7.28 ### 162,489 ### 38.3 38.3 0.0
2001-Jun-05 Tue ### 7.4 7.22 7.4 ### ### 0.5
2001-Jun-04 Mon ### 7.45 ### 7.4 83.9 83.9 0.5
2001-Jun-01 Fri 7.25 7.28 7.23 7.27 ### ### ###
2001-May-31 Thu 7.2 ### 7.2 7.25 ### ### 0.5
2001-May-30 Wed 7.22 7.22 7.2 7.2 ### ### 0.5
2001-May-29 Tue 7.25 7.25 7.2 7.2 32.2 32.2 0.5
2001-May-28 Mon 7.2 7.24 7.2 7.2 196,072 ### ### ### 0.5
2001-May-25 Fri ### 7.23 ### 7.22 73.0 73.0 0.5
2001-May-24 Thu 7.2 7.22 ### ### 226,846 ### ### ### 0.0
2001-May-23 Wed 7.27 ### 7.21 7.22 351,778 1,268,159 ### ### 0.5
2001-May-22 Tue 7.2 7.25 7.2 7.22 ### ### 0.5
2001-May-21 Mon 7.22 7.28 ### 7.21 155,128 ### ### ### ###
2001-May-18 Fri ### 7.25 ### ### 965,048 ### ### ### 0.0
2001-May-17 Thu 7.4 7.48 7.2 7.2 427,727 ### 16.0 16.0 0.5
2001-May-16 Wed 7.27 7.41 7.24 ### ### ### 0.0
2001-May-15 Tue ### ### 7.2 7.22 21.7 21.7 0.5
2001-May-14 Mon ### ### ### 7.371 ### ### ###
2001-May-11 Fri ### ### 7.28 7.4 36,175 131,677 22.5 22.5 0.5
2001-May-10 Thu ### 7.5 7.26 7.5 ### ### 0.5
2001-May-09 Wed ### ### ### ### 84.4 84.4 0.0
2001-May-08 Tue ### 7.2 ### 7.2 ### ### 0.5
2001-May-07 Mon 7.28 7.28 ### ### ### ### 0.0
2001-May-04 Fri 7.2 7.28 ### 7.28 76.7 76.7 0.5
2001-May-03 Thu 7.22 7.22 ### ### 1,111,825 4,013,688 32.9 32.9 0.0
2001-May-02 Wed 7.27 ### 7.2 7.2 26.0 26.0 0.5
2001-May-01 Tue ### ### 7.25 7.27 1,009,327 ### ### ### ###
2001-Apr-30 Mon 7.4 7.4 7.26 ### 23.6 23.6 0.0
2001-Apr-27 Fri 7.4 7.42 ### ### 81,472 ### 32.4 32.4 0.0
2001-Apr-26 Thu ### 7.4 7.2 7.4 125,525 ### 78.3 78.3 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 7.4 7.2 ### 25.6 25.6 0.0
2001-Apr-23 Mon 7.25 ### 7.25 7.345 171,571 621,944 ### ### 0.5
2001-Apr-20 Fri 7.49 7.49 ### 7.2 ### ### 0.5
2001-Apr-19 Thu ### ### ### 7.5 ### ### 0.5
2001-Apr-18 Wed 7.189 ### 7.189 ### 574,545 ### ### ### 0.0
2001-Apr-17 Tue ### ### ### 7.2 108,488 0 25.9 25.9 0.5
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed ### 7.2 ### ### 33.9 33.9 0.0
2001-Apr-10 Tue ### 7.25 ### 7.25 ### ### 0.5
2001-Apr-09 Mon ### 7.22 ### ### ### ### 0.0
2001-Apr-06 Fri 7.158 7.25 ### 7.22 77.4 77.4 0.5
2001-Apr-05 Thu ### ### 7 ### 363,049 1,270,671 ### ### 0.0
2001-Apr-04 Wed 6.8 7.055 6.8 7.055 163,572 1,133,145 ### ### ###
2001-Apr-03 Tue 7 ### ### ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### ### ### 0.0
2001-Mar-30 Fri ### ### ### ### 31.1 31.1 0.0
2001-Mar-29 Thu 7.157 7.157 7 ### 855,322 ### ### ### 0.0
2001-Mar-28 Wed 6.987 ### 6.987 ### ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 32.8 32.8 0.0
2001-Mar-26 Mon ### ### 6.85 ### 74.5 74.5 0.0
2001-Mar-23 Fri ### 6.922 ### 6.922 ### ### 0.5
2001-Mar-22 Thu 6.7 6.7 6.55 ### 647,840 4,291,940 39.7 39.7 0.0
2001-Mar-21 Wed 6.524 6.73 6.524 6.73 90.2 90.2 ###
2001-Mar-20 Tue 6.45 ### 6.43 ### 83.8 83.8 0.0
2001-Mar-19 Mon ### ### ### ### 37,821 0 84.8 84.8 0.0
2001-Mar-16 Fri 6.42 6.47 6.25 ### ### ### 0.0
2001-Mar-15 Thu 6.52 6.52 ### 6.42 484,775 ### 33.8 33.8 0.5
2001-Mar-14 Wed ### ### 6.48 6.54 280,481 908,758 ### ### 0.5
2001-Mar-13 Tue 6.683 6.683 6.51 ### 36.0 36.0 0.0
2001-Mar-12 Mon ### 6.8 6.74 6.75 38.2 38.2 0.5
2001-Mar-09 Fri 6.748 6.8 ### 6.79 77.8 77.8 0.5
2001-Mar-08 Thu 6.87 ### 6.8 6.8 ### ### 0.5
2001-Mar-07 Wed ### ### 6.85 6.87 350,623 1,200,883 ### ### ###
2001-Mar-06 Tue ### ### 6.89 6.89 116,552 401,521 ### ### 0.5
2001-Mar-05 Mon ### ### 6.82 ### 78.7 78.7 0.0
2001-Mar-02 Fri ### ### ### ### 21.0 21.0 0.0
2001-Mar-01 Thu ### ### 6.85 ### 265,180 908,241 78.0 78.0 0.0
2001-Feb-28 Wed 6.89 7 6.85 6.981 216,087 ### ### ### 0.5
2001-Feb-27 Tue ### 7 6.78 6.846 ### ### 0.5
2001-Feb-26 Mon 6.944 7 6.87 ### ### ### 0.0
2001-Feb-23 Fri ### ### 6.78 ### 139,122 471,623 ### ### 0.0
2001-Feb-22 Thu 6.75 6.86 6.73 6.85 82.9 82.9 ###
2001-Feb-21 Wed 6.523 6.83 6.49 6.75 1,759,686 ### ### ### 0.5
2001-Feb-20 Tue 7 7 6.2 6.485 418,325 2,760,945 3.0 3.0 ###
2001-Feb-19 Mon ### 7 ### 7 72,040 252,140 ### ### 0.5
2001-Feb-16 Fri 6.981 6.981 ### ### 355,378 1,240,446 ### ### 0.0
2001-Feb-15 Thu 6.86 ### 6.84 ### 324,959 1,111,359 79.0 79.0 0.0
2001-Feb-14 Wed ### ### 6.8 6.85 ### ### ###
2001-Feb-13 Tue ### ### 6.85 ### 15.6 15.6 0.0
2001-Feb-12 Mon 6.881 ### 6.81 ### 247,541 842,877 ### ### 0.0
2001-Feb-09 Fri 6.85 6.86 6.75 6.82 35.0 35.0 0.5
2001-Feb-08 Thu 6.829 6.87 6.82 6.85 ### ### ###
2001-Feb-07 Wed 7 7 6.7 6.82 119,044 815,451 ### ### 0.5
2001-Feb-06 Tue ### ### 7 ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 298,553 0 ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 252,873 0 87.0 87.0 0.0
2001-Feb-01 Thu ### ### ### 6.958 ### ### ###
2001-Jan-31 Wed ### 7 ### ### 252,956 885,346 74.3 74.3 0.0
2001-Jan-30 Tue 6.81 ### 6.81 ### 434,785 1,480,442 ### ### 0.0
2001-Jan-29 Mon 6.75 6.8 6.75 6.78 254,254 1,722,570 75.1 75.1 0.5
2001-Jan-25 Thu 6.51 6.71 6.51 6.7 ### ### 0.5
2001-Jan-24 Wed 6.74 6.74 6.51 6.51 ### ### ###
2001-Jan-23 Tue 6.78 6.89 ### ### ### ### 0.0
2001-Jan-22 Mon ### ### 6.79 6.8 209,050 709,724 ### ### 0.5
2001-Jan-19 Fri 6.72 ### 6.72 ### ### ### 0.0
2001-Jan-18 Thu 6.548 ### 6.51 ### 562,984 ### 77.7 77.7 0.0
2001-Jan-17 Wed ### 6.55 ### 6.53 84.1 84.1 ###
2001-Jan-16 Tue ### 6.4 ### ### 514,485 1,646,352 76.7 76.7 0.0
2001-Jan-15 Mon ### ### 6.26 ### 100,127 ### 38.9 38.9 0.0
2001-Jan-12 Fri 6.25 6.4 6.25 6.4 86,722 ### 85.9 85.9 0.5
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed 6.25 ### 6.25 ### 680,659 2,127,059 80.0 80.0 0.0
2001-Jan-09 Tue ### ### ### ### 195,256 0 ### ### 0.0
2001-Jan-08 Mon ### ### 6.28 ### 336,348 ### 73.7 73.7 0.0
2001-Jan-05 Fri 6.24 ### 6.21 ### 77.5 77.5 0.0
2001-Jan-04 Thu ### ### 6.21 6.24 151,172 469,389 28.3 28.3 0.4
2001-Jan-03 Wed 6.26 ### 6.2 6.21 ### ### ###
2001-Jan-02 Tue 6.25 6.25 6.2 6.25 ### ### ###
2001-Jan-01 Mon 6.223 ### 6.2 ### ### ### 0.0
2000-Dec-29 Fri 6.223 ### 6.2 ### ### ### 0.0
2000-Dec-28 Thu ### ### 6.21 6.286 78,851 ### 22.6 22.6 0.4
2000-Dec-27 Wed 6.24 ### 6.24 ### 86,482 269,823 78.7 78.7 0.0
2000-Dec-26 Tue 6.28 6.29 6.21 6.24 25.6 25.6 0.4
2000-Dec-25 Mon 6.28 6.29 6.21 6.24 25.6 25.6 0.4
2000-Dec-22 Fri 6.28 6.29 6.21 6.24 25.6 25.6 0.4
2000-Dec-21 Thu ### 6.28 ### 6.27 152,627 479,248 ### ### 0.4
2000-Dec-20 Wed ### ### ### 6.2 23.2 23.2 0.4
2000-Dec-19 Tue 6.45 6.46 ### ### ### ### 0.0
2000-Dec-18 Mon 6.253 6.45 6.2 6.45 206,383 1,305,372 91.2 91.2 ###
2000-Dec-15 Fri 6.45 6.45 6.279 6.279 316,723 2,015,783 ### ### 0.4
2000-Dec-14 Thu 6.45 6.47 6.42 6.45 405,424 2,612,957 71.1 71.1 ###
2000-Dec-13 Wed 6.48 6.57 6.46 6.47 ### ### 0.5
2000-Dec-12 Tue ### ### 6.5 6.541 392,952 ### 29.7 29.7 0.5
2000-Dec-11 Mon ### ### 6.45 ### 284,942 ### 73.1 73.1 0.0
2000-Dec-08 Fri 6.76 6.79 6.71 6.71 ### ### ###
2000-Dec-07 Thu 6.8 6.89 6.75 6.76 176,027 ### ### ### 0.5
2000-Dec-06 Wed 6.8 6.85 6.7 6.75 217,225 ### ### ### 0.5
2000-Dec-05 Tue ### ### 6.75 6.75 ### ### 0.5
2000-Dec-04 Mon 6.927 6.927 6.82 6.84 81,073 557,255 ### ### 0.5
2000-Dec-01 Fri ### ### 6.59 ### 94.8 94.8 0.0
2000-Nov-30 Thu 6.72 6.74 6.5 ### 27.0 27.0 0.0
2000-Nov-29 Wed 6.7 6.78 6.7 6.71 ### ### ###
2000-Nov-28 Tue ### 6.7 ### 6.7 232,148 ### 85.2 85.2 0.5
2000-Nov-27 Mon 6.52 6.52 6.4 6.5 136,956 ### 38.9 38.9 0.5
2000-Nov-24 Fri 6.7 6.7 6.554 6.554 ### ### 0.5
2000-Nov-23 Thu 6.81 6.81 ### 6.7 211,848 721,342 25.6 25.6 0.5
2000-Nov-22 Wed 6.82 ### 6.82 6.83 141,852 ### ### ### 0.5
2000-Nov-21 Tue 6.75 6.83 6.75 6.8 78.1 78.1 0.5
2000-Nov-20 Mon 6.74 6.8 6.74 6.78 292,788 1,982,174 ### ### 0.5
2000-Nov-17 Fri ### 6.73 ### 6.71 701,044 ### ### ### ###
2000-Nov-16 Thu ### 6.73 ### ### 76.1 76.1 0.0
2000-Nov-15 Wed 6.5 ### 6.46 ### 444,387 1,435,370 82.8 82.8 0.0
2000-Nov-13 Mon 6.5 ### 6.5 ### ### ### 0.0
2000-Nov-10 Fri ### 6.55 6.45 6.53 73.3 73.3 ###
2000-Nov-09 Thu 6.4 6.59 6.4 6.52 484,949 3,149,743 ### ### 0.5
2000-Nov-08 Wed 6.4 6.49 ### 6.41 68.9 68.9 0.5
2000-Nov-07 Tue ### 6.5 ### 6.43 ### ### ###
2000-Nov-06 Mon ### ### ### ### 51,377 0 27.8 27.8 0.0
2000-Nov-03 Fri ### 6.52 ### ### 75.0 75.0 0.0
2000-Nov-02 Thu 6.483 6.56 ### ### 220,444 723,056 13.3 13.3 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue 6.7 6.78 ### ### ### ### 0.0
2000-Oct-30 Mon 6.59 6.76 6.59 6.7 ### ### 0.5
2000-Oct-27 Fri 6.4 6.57 6.4 6.52 641,725 4,161,586 ### ### 0.5
2000-Oct-26 Thu 6.4 6.47 ### 6.42 493,779 1,597,375 ### ### 0.5
2000-Oct-25 Wed ### ### ### 6.4 151,478 0 ### ### 0.5
2000-Oct-24 Tue 6.583 6.583 6.4 6.527 109,249 709,189 29.2 29.2 ###
2000-Oct-23 Mon 6.786 6.8 6.5 6.59 141,177 938,827 15.1 15.1 ###
2000-Oct-20 Fri 6.45 6.81 6.45 6.79 756,778 ### 93.2 93.2 0.5
2000-Oct-19 Thu 6.4 6.45 ### 6.45 ### ### ###
2000-Oct-18 Wed ### ### ### ### 82.4 82.4 0.0
2000-Oct-17 Tue ### ### ### 6.384 ### ### 0.5
2000-Oct-16 Mon 6.28 ### 6.28 ### 478,925 1,503,824 ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 113,153 0 ### ### 0.0
2000-Oct-12 Thu 6.29 6.29 ### 6.22 206,489 ### ### ### 0.4
2000-Oct-11 Wed ### ### 6.27 ### ### ### 0.0
2000-Oct-10 Tue ### ### ### ### 85.2 85.2 0.0
2000-Oct-09 Mon 6.371 6.4 6.29 6.29 27.6 27.6 ###
2000-Oct-06 Fri 6.2 ### 6.2 ### 77.1 77.1 0.0
2000-Oct-05 Thu 6.24 ### ### 6.2 162,178 0 26.3 26.3 0.4
2000-Oct-04 Wed ### ### ### ### 11.8 11.8 0.0
2000-Oct-03 Tue ### 6.4 ### 6.4 200,924 642,956 69.1 69.1 0.5
2000-Oct-02 Mon ### 6.45 6.29 6.42 ### ### 0.5
2000-Sep-29 Fri 6.157 ### ### ### ### ### 0.0
2000-Sep-28 Thu ### 6.24 ### ### 65.0 65.0 0.0
2000-Sep-27 Wed ### 6.28 ### ### 68,985 ### 71.1 71.1 0.0
2000-Sep-26 Tue 6.21 6.25 ### ### 24.7 24.7 0.0
2000-Sep-25 Mon ### 6.2 ### 6.2 ### ### 0.4
2000-Sep-22 Fri ### ### ### ### ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed 6.2 6.4 6.2 ### 224,955 ### ### ### 0.0
2000-Sep-19 Tue 6.45 6.45 ### 6.23 244,825 ### ### ### 0.4
2000-Sep-18 Mon 6.5 6.54 6.45 6.45 1,370,187 ### 42.4 42.4 ###
2000-Sep-15 Fri 6.5 6.53 6.5 6.51 70.9 70.9 ###
2000-Sep-14 Thu ### 6.75 ### 6.55 1,214,843 ### ### ### 0.5
2000-Sep-13 Wed 6.41 6.46 6.4 6.46 447,874 2,879,829 ### ### ###
2000-Sep-12 Tue 6.4 6.42 6.4 6.41 76.7 76.7 0.5
2000-Sep-11 Mon 6.41 6.42 ### 6.4 42.0 42.0 0.5
2000-Sep-08 Fri 6.4 6.43 6.4 6.41 ### ### 0.5
2000-Sep-07 Thu ### 6.5 ### 6.41 85.0 85.0 0.5
2000-Sep-06 Wed ### 6.5 ### 6.5 191,041 620,883 90.2 90.2 0.5
2000-Sep-05 Tue 6.259 6.4 6.259 ### 186,351 ### ### ### 0.0
2000-Sep-04 Mon 6.183 6.28 ### 6.25 168,482 ### ### ### ###
2000-Sep-01 Fri 6.424 6.44 6.4 6.41 35.3 35.3 0.5
2000-Aug-31 Thu 6.4 6.45 ### 6.42 78.2 78.2 0.5
2000-Aug-30 Wed ### 6.43 ### 6.4 1,179,941 ### ### ### 0.5
2000-Aug-29 Tue ### ### ### ### 80.9 80.9 0.0
2000-Aug-28 Mon 6.26 ### 6.26 6.28 76.1 76.1 0.4
2000-Aug-25 Fri 6.25 ### 6.25 6.27 ### ### 0.4
2000-Aug-24 Thu 6.4 6.43 6.25 6.27 18.1 18.1 0.4
2000-Aug-23 Wed ### 6.45 ### 6.43 211,957 ### ### ### ###
2000-Aug-22 Tue 6.25 ### 6.25 ### ### ### 0.0
2000-Aug-21 Mon 6.25 ### 6.25 6.27 335,753 1,049,228 75.7 75.7 0.4
2000-Aug-18 Fri 6 6.26 ### 6.25 92.7 92.7 ###
2000-Aug-17 Thu 5.957 ### 5.957 ### 555,883 ### 70.1 70.1 0.0
2000-Aug-16 Wed 6 6 ### 6 ### ### 0.4
2000-Aug-15 Tue 6 ### ### 6 73.2 73.2 0.4
2000-Aug-14 Mon 6.041 6.041 ### 6 891,958 2,694,159 ### ### 0.4
2000-Aug-11 Fri ### ### ### 6 66.6 66.6 0.4
2000-Aug-10 Thu 5.81 6 5.81 5.987 ### ### 0.4
2000-Aug-09 Wed ### 5.73 ### 5.73 93.1 93.1 ###
2000-Aug-08 Tue ### ### 5.5 5.5 214,247 589,179 13.9 13.9 0.4
2000-Aug-07 Mon ### 5.58 ### 5.58 208,689 582,242 92.2 92.2 0.4
2000-Aug-04 Fri 5.4 5.5 ### ### ### ### 0.0
2000-Aug-03 Thu 5.56 5.57 5.29 ### 341,587 ### 10.5 10.5 0.0
2000-Aug-02 Wed 5.83 5.83 5.579 5.579 ### ### 0.4
2000-Aug-01 Tue 5.85 5.88 5.8 5.83 ### ### ###
2000-Jul-31 Mon 5.84 5.85 5.8 5.85 284,153 ### 69.1 69.1 0.4
2000-Jul-28 Fri ### ### 5.81 5.84 167,875 487,676 26.0 26.0 0.4
2000-Jul-27 Thu 5.85 ### 5.74 ### 283,389 813,326 83.4 83.4 0.0
2000-Jul-26 Wed ### 5.89 ### 5.89 319,648 ### ### ### ###
2000-Jul-25 Tue 5.625 5.71 5.625 5.674 ### ### 0.4
2000-Jul-24 Mon 5.85 ### 5.7 5.75 ### ### ###
2000-Jul-21 Fri ### ### 5.89 5.89 30.2 30.2 ###
2000-Jul-20 Thu ### ### 5.8 ### 153,343 ### ### ### 0.0
2000-Jul-19 Wed 6 ### ### 5.983 31.8 31.8 0.4
2000-Jul-18 Tue 5.77 6 5.77 6 273,745 1,610,989 90.7 90.7 0.4
2000-Jul-17 Mon 5.81 5.83 5.75 5.8 ### ### 0.4
2000-Jul-14 Fri 5.79 5.87 5.76 5.851 75.4 75.4 0.4
2000-Jul-13 Thu ### 5.85 5.78 5.79 37.6 37.6 ###
2000-Jul-12 Wed 5.781 5.8 5.75 5.8 582,352 3,363,082 ### ### 0.4
2000-Jul-11 Tue 5.74 5.8 ### ### 455,570 1,321,153 73.3 73.3 0.0
2000-Jul-10 Mon ### 5.82 ### 5.8 305,151 887,989 ### ### 0.4
2000-Jul-07 Fri 5.455 ### 5.455 ### 83.8 83.8 0.0
2000-Jul-06 Thu 5.53 ### 5.47 5.47 ### ### ###
2000-Jul-05 Wed 5.4 ### 5.4 5.5 352,357 ### ### ### 0.4
2000-Jul-04 Tue 5.48 5.5 5.4 5.4 21.8 21.8 0.4
2000-Jul-03 Mon ### 5.48 ### 5.45 60.8 60.8 ###
2000-Jun-30 Fri ### ### ### ### 1,013,483 0 62.4 62.4 0.0
2000-Jun-29 Thu ### 5.4 5.21 5.28 625,020 ### ### ### 0.4
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 4.984 4.984 840,275 ### ### ### 0.4
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri 5 ### 5 ### 2,473,576 6,183,940 63.2 63.2 0.0
2000-Jun-22 Thu 4.89 ### 4.89 ### ### ### 0.0
2000-Jun-21 Wed ### 5 4.88 ### 26.0 26.0 0.0
2000-Jun-20 Tue ### ### ### ### 220,256 0 77.1 77.1 0.0
2000-Jun-19 Mon 5 5 ### ### 313,151 782,877 36.9 36.9 0.0
2000-Jun-16 Fri ### 5 ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 325,045 0 35.8 35.8 0.0
2000-Jun-14 Wed ### ### ### ### 33.8 33.8 0.0
2000-Jun-13 Tue ### ### 5 5 527,923 ### ### ### 0.4
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 5.175 5.2 5 ### ### ### 0.0
2000-Jun-07 Wed ### 5.29 ### ### ### ### 0.0
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### ### ### 241,522 0 19.4 19.4 0.0
2000-Jun-02 Fri 5 ### ### ### 384,343 0 80.8 80.8 0.0
2000-Jun-01 Thu 4.78 5 4.7 ### 89.4 89.4 0.0
2000-May-31 Wed ### ### 4.72 4.72 974,923 ### ### ### 0.3
2000-May-30 Tue ### ### 4.84 4.88 33.3 33.3 0.3
2000-May-29 Mon ### ### 4.77 ### 367,673 ### ### ### 0.0
2000-May-26 Fri 4.87 4.87 4.76 ### 687,328 3,309,484 ### ### 0.0
2000-May-25 Thu 4.726 4.85 ### 4.8 85.3 85.3 0.3
2000-May-24 Wed ### 4.75 4.59 ### ### ### 0.0
2000-May-23 Tue 4.59 ### 4.58 4.59 68.7 68.7 0.3
2000-May-22 Mon 4.7 4.7 4.55 4.57 202,773 937,825 ### ### ###
2000-May-19 Fri ### ### 4.53 ### ### ### 0.0
2000-May-18 Thu 4.681 4.681 4.58 4.59 23.1 23.1 0.3
2000-May-17 Wed 4.7 4.7 ### ### 37.4 37.4 0.0
2000-May-16 Tue ### ### ### 4.7 408,173 0 ### ### 0.3
2000-May-15 Mon 4.72 4.75 ### ### 162,740 ### ### ### 0.0
2000-May-12 Fri ### 4.71 ### 4.7 78.3 78.3 0.3
2000-May-11 Thu 4.75 4.75 ### ### 9.8 9.8 0.0
2000-May-10 Wed 4.85 ### 4.8 4.8 43.3 43.3 0.3
2000-May-09 Tue ### 5 4.85 4.85 177,754 ### ### ### ###
2000-May-08 Mon ### ### ### ### 433,345 0 ### ### 0.0
2000-May-05 Fri ### ### 4.88 ### 62.2 62.2 0.0
2000-May-04 Thu 4.85 ### 4.85 ### 134,071 325,122 79.4 79.4 0.0
2000-May-03 Wed ### ### 4.83 ### 211,752 511,381 37.6 37.6 0.0
2000-May-02 Tue 4.72 ### 4.72 ### 91.3 91.3 0.0
2000-May-01 Mon 4.55 ### 4.55 ### 588,127 1,337,988 92.1 92.1 0.0
2000-Apr-28 Fri 4.59 ### 4.53 4.53 ### ### ###
2000-Apr-27 Thu 4.53 ### 4.47 ### 83.7 83.7 0.0
2000-Apr-26 Wed 4.59 ### ### ### 39.9 39.9 0.0
2000-Apr-25 Tue 4.55 4.55 4.55 4.55 0 0.3
2000-Apr-24 Mon 4.55 4.55 4.55 4.55 0 0.3
2000-Apr-21 Fri 4.55 4.55 4.55 4.55 0 0.3
2000-Apr-20 Thu 4.56 4.59 4.5 4.55 ### ### 0.3
2000-Apr-19 Wed 4.728 4.728 4.49 4.5 26.3 26.3 ###
2000-Apr-18 Tue ### 4.53 4.47 ### 737,751 3,319,879 44.1 44.1 0.0
2000-Apr-17 Mon 4.373 4.43 ### 4.4 581,428 ### ### ### 0.3
2000-Apr-14 Fri 4.5 ### 4.44 4.5 311,044 ### 57.7 57.7 ###
2000-Apr-13 Thu 4.54 4.54 4.41 4.44 317,320 ### 26.3 26.3 0.3
2000-Apr-12 Wed ### ### 4.54 4.54 218,289 ### ### ### 0.3
2000-Apr-11 Tue ### ### 4.55 ### 250,876 570,742 37.2 37.2 0.0
2000-Apr-07 Fri 4.75 4.75 ### 4.7 144,759 ### ### ### 0.3
2000-Apr-06 Thu 4.728 4.76 4.7 4.75 ### ### ###
2000-Apr-05 Wed 4.784 4.784 ### 4.75 49.3 49.3 ###
2000-Apr-04 Tue 4.857 4.86 ### 4.71 31.9 31.9 ###
2000-Apr-03 Mon 4.787 4.88 4.75 4.77 99,483 ### ### ### ###
2000-Mar-31 Fri 4.85 4.85 ### 4.743 ### ### 0.3
2000-Mar-30 Thu 5 5 ### ### ### ### 0.0
2000-Mar-29 Wed ### ### 4.85 4.858 1,324,971 3,213,054 33.5 33.5 0.3
2000-Mar-28 Tue ### ### 4.8 4.882 1,382,953 3,319,087 75.4 75.4 0.3
2000-Mar-24 Fri ### ### 4.78 4.82 ### ### 0.3
2000-Mar-23 Thu ### ### 4.87 4.89 828,850 2,018,249 30.0 30.0 ###
2000-Mar-22 Wed ### ### 4.89 ### ### ### 0.0
2000-Mar-21 Tue 4.85 ### 4.78 4.8 644,040 1,539,255 ### ### 0.3
2000-Mar-20 Mon ### 4.8 ### 4.749 373,288 ### ### ### ###
2000-Mar-17 Fri 4.89 4.89 ### ### 438,754 1,072,753 ### ### 0.0
2000-Mar-16 Thu ### 4.75 ### ### ### ### 0.0
2000-Mar-15 Wed ### ### 4.55 ### 69.2 69.2 0.0
2000-Mar-14 Tue ### 4.8 4.58 4.59 ### ### 0.3
2000-Mar-13 Mon ### ### 4.57 ### 336,857 ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu 4.74 4.8 ### ### 457,822 1,098,772 ### ### 0.0
2000-Mar-08 Wed 4.845 4.845 4.71 4.71 ### ### ###
2000-Mar-07 Tue 4.621 ### 4.621 4.76 295,076 681,773 ### ### ###
2000-Mar-06 Mon 4.8 4.8 ### ### 11.7 11.7 0.0
2000-Mar-03 Fri 4.83 5 ### 4.7 618,051 1,545,127 ### ### 0.3
2000-Mar-02 Thu 4.7 4.84 4.7 4.75 198,745 ### 77.1 77.1 ###
2000-Mar-01 Wed 4.85 4.85 ### ### 11.1 11.1 0.0
2000-Feb-29 Tue ### ### 4.74 4.75 375,042 888,849 18.9 18.9 ###
2000-Feb-28 Mon 4.85 ### 4.81 4.83 ### ### 0.3
2000-Feb-25 Fri ### ### 4.85 4.85 ### ### ###
2000-Feb-24 Thu 4.8 ### 4.78 ### 82.3 82.3 0.0
2000-Feb-23 Wed ### ### 4.8 4.8 24.0 24.0 0.3
2000-Feb-22 Tue ### ### 4.88 4.88 37.4 37.4 0.3
2000-Feb-21 Mon ### 5 ### ### 36.0 36.0 0.0
2000-Feb-18 Fri 4.976 ### 4.86 ### 2,894,122 ### ### ### 0.0
2000-Feb-17 Thu ### ### 4.881 4.881 1,595,641 ### 25.1 25.1 0.3
2000-Feb-16 Wed ### ### ### 5 2,489,422 0 ### ### 0.4
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon 5.453 5.5 ### ### 198,225 ### 23.3 23.3 0.0
2000-Feb-11 Fri ### 5.5 5.4 5.45 398,581 ### ### ### ###
2000-Feb-10 Thu ### ### 5.5 5.5 102,350 ### ### ### 0.4
2000-Feb-09 Wed ### ### ### 5.51 1,021,344 0 ### ### ###
2000-Feb-08 Tue 5.441 5.45 ### 5.4 266,055 ### 39.8 39.8 0.4
2000-Feb-07 Mon 5.46 5.46 ### 5.45 35.5 35.5 ###
2000-Feb-04 Fri 5.45 5.45 ### 5.4 32.4 32.4 0.4
2000-Feb-03 Thu 5.45 5.5 5.4 5.43 41.6 41.6 0.4
2000-Feb-02 Wed 5.56 5.58 5.4 5.45 590,422 ### 24.8 24.8 ###
2000-Feb-01 Tue ### ### 5.56 5.56 ### ### 0.4
2000-Jan-31 Mon 5.685 5.7 ### ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### 36.1 36.1 0.0
2000-Jan-27 Thu 5.7 5.72 ### ### 22.4 22.4 0.0
2000-Jan-25 Tue ### ### 5.59 ### 255,654 714,552 ### ### 0.0
2000-Jan-24 Mon 5.55 ### 5.53 5.57 ### ### 0.4
2000-Jan-21 Fri 5.5 5.55 5.48 5.52 704,329 3,884,374 ### ### 0.4
2000-Jan-20 Thu ### 5.49 5.45 5.47 64.2 64.2 ###
2000-Jan-19 Wed ### 5.55 5.46 5.48 32.8 32.8 ###
2000-Jan-18 Tue ### ### 5.53 5.55 ### ### ###
2000-Jan-17 Mon 5.7 5.75 ### ### 35.3 35.3 0.0
2000-Jan-14 Fri 5.7 5.7 ### ### 31.5 31.5 0.0
2000-Jan-13 Thu 5.8 5.8 ### ### 545,426 ### ### ### 0.0
2000-Jan-12 Wed 5.82 5.85 5.8 5.8 ### ### 0.4
2000-Jan-11 Tue ### ### 5.82 5.82 378,482 1,101,382 ### ### 0.4
2000-Jan-10 Mon ### ### 5.82 5.82 65,480 190,546 ### ### 0.4
2000-Jan-07 Fri 5.75 ### 5.75 ### 90.7 90.7 0.0
2000-Jan-06 Thu 5.821 5.85 5.75 5.76 132,171 ### 32.7 32.7 ###
2000-Jan-05 Wed 5.784 5.81 ### 5.77 159,673 463,850 ### ### 0.4
2000-Jan-04 Tue 5.921 ### 5.77 5.81 179,146 ### ### ### ###
1999-Dec-31 Fri ### ### ### ### 64,453 0 ### ### 0.0
1999-Dec-30 Thu ### ### ### ### 64,453 0 ### ### 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue 5.89 6 5.89 ### ### ### 0.0
1999-Dec-27 Mon 5.89 6 5.89 ### ### ### 0.0
1999-Dec-24 Fri 5.89 6 5.89 ### ### ### 0.0
1999-Dec-23 Thu ### ### 5.86 5.88 180,850 ### 34.6 34.6 0.4
1999-Dec-22 Wed ### ### ### ### 74.6 74.6 0.0
1999-Dec-21 Tue ### ### 5.87 5.87 17.1 17.1 ###
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 5.85 ### 5.85 ### ### ### 0.0
1999-Dec-16 Thu 5.86 ### 5.8 5.84 38.4 38.4 0.4
1999-Dec-15 Wed 5.8 5.85 5.78 5.81 ### ### ###
1999-Dec-14 Tue 5.8 5.84 5.8 5.82 ### ### 0.4
1999-Dec-13 Mon 5.81 5.84 5.78 5.8 1,724,744 ### ### ### 0.4
1999-Dec-10 Fri 5.8 5.88 5.8 5.8 70.4 70.4 0.4
1999-Dec-09 Thu 5.85 ### 5.78 5.8 515,984 ### 27.8 27.8 0.4
1999-Dec-08 Wed 5.7 ### 5.7 5.85 ### ### 0.4
1999-Dec-07 Tue ### ### ### 5.689 ### ### ###
1999-Dec-06 Mon ### ### 5.85 ### 432,271 ### 21.7 21.7 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu 5.849 5.85 5.74 5.76 571,776 3,313,441 ### ### ###
1999-Dec-01 Wed ### ### 5.825 5.825 ### ### ###
1999-Nov-30 Tue ### ### 5.78 5.89 ### ### ###
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 71.4 71.4 0.0
1999-Nov-25 Thu ### ### ### ### 31.4 31.4 0.0
1999-Nov-24 Wed ### ### ### ### 27.0 27.0 0.0
1999-Nov-23 Tue ### ### ### 6.044 ### ### ###
1999-Nov-22 Mon 6.183 6.183 6 ### ### ### 0.0
1999-Nov-19 Fri ### 6.25 ### ### ### ### 0.0
1999-Nov-18 Thu ### 6.21 ### ### 66.3 66.3 0.0
1999-Nov-17 Wed ### 6.25 ### 6.2 ### ### 0.4
1999-Nov-16 Tue ### 6.2 ### ### 114,978 ### ### ### 0.0
1999-Nov-15 Mon 6.251 ### ### ### ### ### 0.0
1999-Nov-12 Fri 6.074 6.256 6.074 6.256 84.9 84.9 ###
1999-Nov-11 Thu ### ### ### ### 325,722 0 62.6 62.6 0.0
1999-Nov-10 Wed 5.88 ### 5.88 ### 84.2 84.2 0.0
1999-Nov-09 Tue ### 5.86 ### 5.85 1,173,428 3,438,144 ### ### 0.4
1999-Nov-08 Mon ### ### 5.83 5.83 359,957 1,049,274 24.1 24.1 ###
1999-Nov-05 Fri ### ### 5.86 ### 67,941 ### ### ### 0.0
1999-Nov-04 Thu 5.983 5.983 5.87 5.882 17.2 17.2 ###
1999-Nov-03 Wed ### ### 5.85 5.87 329,982 ### 22.4 22.4 ###
1999-Nov-02 Tue 5.8 6 5.8 ### 28,980 170,982 90.6 90.6 0.0
1999-Nov-01 Mon 5.78 5.78 5.72 5.771 98,445 566,058 35.3 35.3 0.4
1999-Oct-29 Fri 5.85 ### 5.7 5.7 15.4 15.4 0.4
1999-Oct-28 Thu 5.87 5.87 5.76 5.78 ### ### 0.4
1999-Oct-27 Wed 5.941 5.941 ### ### ### ### 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 6 ### 6 ### 73.9 73.9 0.0
1999-Oct-22 Fri 5.81 ### 5.81 ### 103,283 ### ### ### 0.0
1999-Oct-21 Thu 6.052 6.052 5.82 5.85 329,273 ### 10.7 10.7 0.4
1999-Oct-20 Wed ### 6 5.85 5.87 14.6 14.6 ###
1999-Oct-19 Tue 5.86 6 5.8 ### 173,477 ### ### ### 0.0
1999-Oct-18 Mon 5.8 ### 5.76 5.83 ### ### ###
1999-Oct-15 Fri ### ### ### ### 19.6 19.6 0.0
1999-Oct-14 Thu ### ### 5.81 ### 84.9 84.9 0.0
1999-Oct-13 Wed ### ### ### ### 250,441 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 170,383 0 68.9 68.9 0.0
1999-Oct-08 Fri 6 ### 6 ### 506,074 1,518,222 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 542,888 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### ### ### 0.0
1999-Oct-04 Mon 6.2 6.2 5.85 ### ### ### 0.0
1999-Oct-01 Fri ### 6.2 5.89 6.2 ### ### 0.4
1999-Sep-30 Thu 5.941 ### 5.89 5.89 222,249 654,523 32.0 32.0 ###
1999-Sep-29 Wed ### 6 ### ### 31,559 94,677 ### ### 0.0
1999-Sep-28 Tue 5.876 6 5.876 ### 312,944 ### ### ### 0.0
1999-Sep-27 Mon 5.789 ### 5.78 ### 95,950 ### ### ### 0.0
1999-Sep-24 Fri 6 6 ### ### 170,049 510,147 ### ### 0.0
1999-Sep-23 Thu 6 ### 6 6 242,621 ### ### ### 0.4
1999-Sep-22 Wed 5.973 ### ### 6 231,420 0 ### ### 0.4
1999-Sep-21 Tue ### ### 6 ### 403,883 1,211,649 76.8 76.8 0.0
1999-Sep-20 Mon ### ### ### ### 37.6 37.6 0.0
1999-Sep-17 Fri 6.2 6.2 ### ### ### ### 0.0
1999-Sep-16 Thu ### 6.21 ### ### 25.7 25.7 0.0
1999-Sep-15 Wed 6.2 6.22 ### ### 174,475 ### 37.6 37.6 0.0
1999-Sep-14 Tue 6.25 6.259 ### 6.259 70.4 70.4 0.4
1999-Sep-13 Mon ### ### ### ### 296,880 0 ### ### 0.0
1999-Sep-10 Fri ### ### ### ### 31.7 31.7 0.0
1999-Sep-09 Thu ### 6.4 ### 6.4 75.9 75.9 0.5
1999-Sep-08 Wed ### 6.41 ### 6.4 ### ### 0.5
1999-Sep-07 Tue ### ### ### ### 32.9 32.9 0.0
1999-Sep-06 Mon 6.375 6.375 6.26 6.27 ### ### 0.4
1999-Sep-03 Fri ### ### 6.25 ### 163,624 511,325 ### ### 0.0
1999-Sep-02 Thu ### 6.4 ### ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### 68.2 68.2 0.0
1999-Aug-31 Tue 6.28 6.28 6.2 6.258 ### ### 0.4
1999-Aug-30 Mon ### ### 6.2 ### 32.2 32.2 0.0
1999-Aug-27 Fri ### 6.4 ### 6.4 668,888 2,140,441 75.8 75.8 0.5
1999-Aug-26 Thu 6.149 6.48 6.149 6.4 542,740 ### ### ### 0.5
1999-Aug-25 Wed 6.4 6.55 6.178 6.178 201,385 ### ### ### ###
1999-Aug-24 Tue 6.4 6.46 ### ### 407,074 1,314,849 ### ### 0.0
1999-Aug-23 Mon ### 6.4 ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 1,387,228 0 ### ### 0.0
1999-Aug-19 Thu ### ### ### ### 339,348 0 ### ### 0.0
1999-Aug-18 Wed ### ### 5.89 5.952 ### ### 0.4
1999-Aug-17 Tue 5.87 ### 5.84 5.84 1,278,521 3,733,281 ### ### 0.4
1999-Aug-16 Mon ### ### 5.85 5.87 ### ### ###
1999-Aug-13 Fri 5.685 5.75 ### 5.75 205,975 592,178 80.2 80.2 ###
1999-Aug-12 Thu 5.79 5.79 ### ### 14.9 14.9 0.0
1999-Aug-11 Wed 5.8 5.8 5.7 5.72 ### ### 0.4
1999-Aug-10 Tue 5.87 5.87 5.81 5.82 35.8 35.8 0.4
1999-Aug-09 Mon ### ### 5.8 ### ### ### 0.0
1999-Aug-06 Fri 5.87 ### 5.75 ### 86.6 86.6 0.0
1999-Aug-05 Thu 5.78 5.85 5.75 ### 150,284 871,647 ### ### 0.0
1999-Aug-04 Wed 5.8 5.83 5.75 5.78 ### ### 0.4
1999-Aug-03 Tue ### ### 5.81 5.85 16.5 16.5 0.4
1999-Aug-02 Mon 6.024 6.024 5.77 5.89 18.2 18.2 ###
1999-Jul-30 Fri ### 6 5.828 5.828 243,959 1,442,773 15.7 15.7 ###
1999-Jul-29 Thu 5.952 6 ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### 6 217,557 0 23.4 23.4 0.4
1999-Jul-27 Tue 5.88 6.058 5.88 6.058 422,553 ### ### ### 0.4
1999-Jul-26 Mon 5.82 ### 5.82 5.82 73.0 73.0 0.4
1999-Jul-23 Fri ### ### 5.82 5.82 11.5 11.5 0.4
1999-Jul-22 Thu 5.77 6 5.76 6 259,123 1,523,643 91.6 91.6 0.4
1999-Jul-21 Wed 5.88 ### 5.77 5.77 384,981 1,110,670 17.8 17.8 0.4
1999-Jul-20 Tue 5.82 ### 5.8 ### 858,153 2,488,643 77.3 77.3 0.0
1999-Jul-19 Mon ### ### 5.76 5.84 ### ### 0.4
1999-Jul-16 Fri 5.83 5.88 5.75 5.76 153,723 ### ### ### ###
1999-Jul-15 Thu 5.8 5.85 5.79 5.8 68.8 68.8 0.4
1999-Jul-14 Wed 5.76 5.85 5.76 5.79 ### ### ###
1999-Jul-13 Tue 5.85 5.87 5.73 5.75 ### ### ###
1999-Jul-12 Mon 5.71 ### 5.71 5.85 ### ### 0.4
1999-Jul-09 Fri 5.73 5.73 ### 5.7 600,787 1,721,254 34.6 34.6 0.4
1999-Jul-08 Thu 5.85 5.85 5.71 5.73 15.5 15.5 ###
1999-Jul-07 Wed ### 5.88 ### 5.85 ### ### 0.4
1999-Jul-06 Tue 5.7 5.79 ### 5.7 ### ### 0.4
1999-Jul-05 Mon 5.78 5.8 ### ### 1,025,223 2,973,146 ### ### 0.0
1999-Jul-02 Fri 5.86 5.86 5.71 5.71 278,872 1,613,274 12.5 12.5 0.4
1999-Jul-01 Thu ### ### 5.8 5.857 ### ### 0.4
1999-Jun-30 Wed ### ### 5.7 ### 200,059 ### ### ### 0.0
1999-Jun-29 Tue ### ### 5.75 5.8 175,822 505,488 ### ### 0.4
1999-Jun-28 Mon 5.85 5.88 5.81 5.85 239,085 1,397,451 ### ### 0.4
1999-Jun-25 Fri ### 5.82 5.75 5.8 ### ### 0.4
1999-Jun-24 Thu ### ### 5.84 5.85 31.6 31.6 0.4
1999-Jun-23 Wed ### ### ### ### 252,044 0 78.2 78.2 0.0
1999-Jun-22 Tue 5.941 5.941 5.8 5.83 18.6 18.6 ###
1999-Jun-21 Mon ### ### ### ### 31.7 31.7 0.0
1999-Jun-18 Fri ### ### 5.8 ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 149,524 0 ### ### 0.0
1999-Jun-16 Wed 5.87 ### 5.81 ### 185,482 538,825 87.9 87.9 0.0
1999-Jun-15 Tue 5.8 5.87 5.74 5.87 ### ### ###
1999-Jun-11 Fri 5.881 5.881 5.75 5.77 176,482 ### 18.4 18.4 0.4
1999-Jun-10 Thu ### ### 5.85 5.88 45,650 133,526 22.3 22.3 0.4
1999-Jun-09 Wed ### ### ### ### 26.1 26.1 0.0
1999-Jun-08 Tue ### ### 6 ### ### ### 0.0
1999-Jun-07 Mon 6 ### ### ### 91.1 91.1 0.0
1999-Jun-04 Fri 5.89 6 5.88 6 83.1 83.1 0.4
1999-Jun-03 Thu 5.82 ### 5.78 ### ### ### 0.0
1999-Jun-02 Wed ### ### 5.75 5.78 131,259 ### 25.1 25.1 0.4
1999-Jun-01 Tue 5.875 ### 5.79 5.79 121,382 ### ### ### ###
1999-May-31 Mon ### 5.86 5.8 5.83 158,758 925,559 ### ### ###
1999-May-28 Fri 5.886 ### 5.84 5.85 28.2 28.2 0.4
1999-May-27 Thu 6 6 ### ### 310,481 931,443 36.1 36.1 0.0
1999-May-26 Wed ### ### ### ### 184,278 0 73.0 73.0 0.0
1999-May-25 Tue ### ### 5.76 ### ### ### 0.0
1999-May-24 Mon 5.7 5.85 5.7 5.8 ### ### 0.4
1999-May-21 Fri 5.85 5.85 ### 5.7 ### ### 0.4
1999-May-20 Thu ### ### 5.85 ### ### ### 0.0
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-18 Tue 6 6.25 6 ### 284,558 ### ### ### 0.0
1999-May-17 Mon ### 6 5.87 6 99,626 591,280 ### ### 0.4
1999-May-14 Fri 6.25 ### ### 6.085 ### ### 0.4
1999-May-13 Thu ### 6.2 5.89 6.2 429,583 2,596,829 88.6 88.6 0.4
1999-May-12 Wed ### ### ### ### 67.3 67.3 0.0
1999-May-11 Tue ### ### 5.88 ### 147,486 ### 30.5 30.5 0.0
1999-May-10 Mon ### ### ### ### 502,173 0 ### ### 0.0
1999-May-07 Fri 5.75 5.955 5.75 5.955 844,886 ### ### ### 0.4
1999-May-06 Thu 5.7 5.75 ### 5.75 73.0 73.0 ###
1999-May-05 Wed ### 5.71 ### 5.7 1,362,380 ### ### ### 0.4
1999-May-04 Tue 5.75 5.75 5.57 ### ### ### 0.0
1999-May-03 Mon 5.722 5.75 ### ### ### ### 0.0
1999-Apr-30 Fri 5.75 5.75 ### 5.7 793,357 ### 25.9 25.9 0.4
1999-Apr-29 Thu 5.75 5.79 5.7 5.75 71.7 71.7 ###
1999-Apr-28 Wed 5.78 5.78 ### 5.754 482,425 ### 38.7 38.7 ###
1999-Apr-27 Tue 5.83 5.83 5.78 5.78 27.0 27.0 0.4
1999-Apr-26 Mon 5.8 5.81 5.75 5.8 17,872 ### ### ### 0.4
1999-Apr-23 Fri 5.78 5.8 5.7 5.8 437,359 ### 74.9 74.9 0.4
1999-Apr-22 Thu ### 5.85 ### 5.75 1,138,781 ### ### ### ###
1999-Apr-21 Wed 5.52 ### 5.5 ### 612,141 1,683,387 ### ### 0.0
1999-Apr-20 Tue 5.7 5.7 5.52 5.52 330,746 1,855,485 14.0 14.0 0.4
1999-Apr-19 Mon 5.8 ### 5.7 5.7 855,758 ### 18.3 18.3 0.4
1999-Apr-16 Fri 5.5 5.83 5.5 5.71 840,785 4,763,047 85.4 85.4 0.4
1999-Apr-15 Thu ### 5.45 ### 5.44 726,271 1,979,088 79.7 79.7 0.4
1999-Apr-14 Wed 5.27 5.347 5.26 5.347 579,659 3,074,221 81.2 81.2 ###
1999-Apr-13 Tue ### ### 5.25 5.27 352,548 ### ### ### ###
1999-Apr-12 Mon ### ### 5.2 5.2 13.1 13.1 ###
1999-Apr-09 Fri ### 5.44 ### ### 114,256 310,776 25.5 25.5 0.0
1999-Apr-08 Thu ### ### ### ### 9.7 9.7 0.0
1999-Apr-07 Wed ### 5.56 5.46 5.55 1,572,075 ### 80.9 80.9 ###
1999-Apr-06 Tue ### 5.52 5.41 5.43 ### ### 0.4
1999-Apr-01 Thu ### ### 5.26 ### 214,129 563,159 ### ### 0.0
1999-Mar-31 Wed 5.4 5.4 5.21 5.21 9.7 9.7 0.4
1999-Mar-30 Tue ### 5.45 ### 5.4 1,240,223 ### 34.8 34.8 0.4
1999-Mar-29 Mon ### 5.43 ### ### 78.5 78.5 0.0
1999-Mar-26 Fri ### ### ### 5.228 ### ### ###
1999-Mar-25 Thu ### 5.51 ### ### 7.0 7.0 0.0
1999-Mar-24 Wed ### ### 5.49 5.49 233,920 ### 12.9 12.9 0.4
1999-Mar-23 Tue 5.75 5.76 ### ### 13.6 13.6 0.0
1999-Mar-22 Mon 5.78 5.78 5.72 5.73 ### ### ###
1999-Mar-19 Fri ### 5.8 5.75 5.75 328,381 ### ### ### ###
1999-Mar-18 Thu 5.78 5.78 5.73 5.78 222,943 ### 74.7 74.7 0.4
1999-Mar-17 Wed 5.7 5.79 ### 5.78 ### ### 0.4
1999-Mar-16 Tue 5.76 5.79 5.7 5.7 ### ### 0.4
1999-Mar-15 Mon ### 5.8 5.75 5.76 365,181 2,108,920 23.9 23.9 ###
1999-Mar-12 Fri ### 5.85 ### 5.8 ### ### 0.4
1999-Mar-11 Thu 5.8 5.85 5.71 5.71 1,728,058 9,988,175 ### ### 0.4
1999-Mar-10 Wed 5.75 5.8 5.7 5.76 871,482 5,011,021 72.5 72.5 ###
1999-Mar-09 Tue ### 5.78 ### ### ### ### 0.0
1999-Mar-08 Mon 5.557 ### 5.557 5.59 83.5 83.5 ###
1999-Mar-05 Fri 5.45 5.55 5.4 5.48 162,570 890,070 74.9 74.9 ###
1999-Mar-04 Thu 5.5 5.52 5.4 5.45 ### ### ###
1999-Mar-03 Wed 5.5 5.58 5.4 5.5 ### ### 0.4
1999-Mar-02 Tue 5.49 5.52 5.45 5.5 77.9 77.9 0.4
1999-Mar-01 Mon 5.41 5.5 5.41 5.47 443,158 2,417,426 ### ### ###
1999-Feb-26 Fri 5.48 5.59 ### ### 1,036,881 2,898,082 8.8 8.8 0.0
1999-Feb-25 Thu ### ### 5.45 5.48 633,377 1,725,952 14.6 14.6 ###
1999-Feb-24 Wed 5.82 5.82 ### ### 13.2 13.2 0.0
1999-Feb-23 Tue ### 5.88 5.8 5.8 ### ### 0.4
1999-Feb-22 Mon 5.77 5.78 5.75 5.78 288,221 ### ### ### 0.4
1999-Feb-19 Fri 5.8 5.85 5.7 5.75 21.1 21.1 ###
1999-Feb-18 Thu ### 6 5.74 5.74 788,575 ### 6.2 6.2 0.4
1999-Feb-17 Wed 6.29 6.29 ### ### 499,288 ### 3.4 3.4 0.0
1999-Feb-16 Tue 6.4 6.43 ### ### 1,679,158 ### 23.3 23.3 0.0
1999-Feb-15 Mon 6.41 6.43 ### ### 1,039,226 ### 34.9 34.9 0.0
1999-Feb-12 Fri ### 6.42 ### 6.4 244,941 ### ### ### 0.5
1999-Feb-11 Thu 6.27 ### 6.27 ### ### ### 0.0
1999-Feb-10 Wed 6.25 6.28 6.23 6.27 118,749 742,774 ### ### 0.4
1999-Feb-09 Tue 6.25 ### 6.25 6.28 292,254 ### ### ### 0.4
1999-Feb-08 Mon ### 6.22 ### 6.2 155,651 484,074 ### ### 0.4
1999-Feb-05 Fri 6.25 6.28 ### ### 89,157 279,952 21.3 21.3 0.0
1999-Feb-04 Thu ### ### 6.25 6.25 15.1 15.1 ###
1999-Feb-03 Wed ### 6.4 ### ### 77.7 77.7 0.0
1999-Feb-02 Tue 6.4 6.45 ### ### 212,783 686,225 27.5 27.5 0.0
1999-Feb-01 Mon 6.4 6.51 6.4 6.48 252,355 1,628,951 ### ### 0.5
1999-Jan-29 Fri 6.45 6.5 6.4 6.45 333,921 ### 67.9 67.9 ###
1999-Jan-28 Thu 6.52 ### 6.5 6.5 26.9 26.9 0.5
1999-Jan-27 Wed 6.45 6.7 6.45 ### 137,381 903,280 89.1 89.1 0.0
1999-Jan-25 Mon 6.4 ### ### 6.45 ### ### ###
1999-Jan-22 Fri ### 6.4 6.26 6.4 ### ### 0.5
1999-Jan-21 Thu 6.382 6.382 ### ### ### ### 0.0
1999-Jan-20 Wed ### 6.42 6.29 6.4 270,954 ### 71.8 71.8 0.5
1999-Jan-19 Tue 6.4 6.4 ### ### 253,744 811,980 ### ### 0.0
1999-Jan-18 Mon 6.55 6.55 ### ### 153,356 502,240 11.6 11.6 0.0
1999-Jan-15 Fri ### ### 6.4 6.54 284,279 ### 12.3 12.3 0.5
1999-Jan-14 Thu 6.685 6.685 ### ### 250,855 838,482 25.3 25.3 0.0
1999-Jan-13 Wed 6.87 6.87 6.78 6.78 948,054 ### 20.7 20.7 0.5
1999-Jan-12 Tue 6.81 ### 6.8 ### 795,529 ### 77.9 77.9 0.0
1999-Jan-11 Mon ### ### 6.75 6.85 21.2 21.2 ###
1999-Jan-08 Fri ### ### 6.85 ### 242,481 ### ### ### 0.0
1999-Jan-07 Thu 7 ### ### 7 675,483 0 68.7 68.7 0.5
1999-Jan-06 Wed ### ### 6.88 ### 70.3 70.3 0.0
1999-Jan-05 Tue ### ### 6.84 6.85 458,078 1,566,626 25.6 25.6 ###
1999-Jan-04 Mon ### ### ### ### 22.3 22.3 0.0
1998-Dec-31 Thu ### ### ### 7 193,158 0 ### ### 0.5
1998-Dec-30 Wed 6.85 ### 6.8 ### 377,445 ### ### ### 0.0
1998-Dec-29 Tue ### 7 6.83 6.83 31,450 217,476 12.5 12.5 0.5
1998-Dec-24 Thu 6.81 ### 6.78 ### 84.4 84.4 0.0
1998-Dec-23 Wed 6.83 ### 6.8 6.8 ### ### 0.5
1998-Dec-22 Tue ### ### 6.8 6.83 299,327 ### ### ### 0.5
1998-Dec-21 Mon ### 7 6.85 6.88 25.3 25.3 ###
1998-Dec-18 Fri 6.73 ### 6.73 ### ### ### 0.0
1998-Dec-17 Thu 6.75 6.8 6.72 6.8 73.7 73.7 0.5
1998-Dec-16 Wed ### 6.75 ### 6.75 ### ### 0.5
1998-Dec-15 Tue 6.49 ### 6.49 ### 274,580 ### 82.4 82.4 0.0
1998-Dec-14 Mon 6.48 6.55 6.46 6.5 84.0 84.0 0.5
1998-Dec-11 Fri 6.5 6.51 6.45 6.48 381,954 ### ### ### 0.5
1998-Dec-10 Thu 6.43 6.57 6.43 6.56 48,220 ### 89.2 89.2 0.5
1998-Dec-09 Wed 6.49 6.5 6.43 6.43 ### ### ###
1998-Dec-08 Tue 6.4 6.49 6.4 6.486 52,921 341,075 83.7 83.7 ###
1998-Dec-07 Mon 6.323 6.4 6.25 6.4 82.8 82.8 0.5
1998-Dec-04 Fri ### ### 6.25 6.28 24.4 24.4 0.4
1998-Dec-03 Thu ### ### ### ### 406,673 0 ### ### 0.0
1998-Dec-02 Wed ### 6.4 ### ### 357,425 ### ### ### 0.0
1998-Dec-01 Tue 6.454 6.454 ### ### ### ### 0.0
1998-Nov-30 Mon 6.43 6.47 6.4 6.47 75.6 75.6 0.5
1998-Nov-27 Fri ### ### 6.4 6.4 ### ### 0.5
1998-Nov-26 Thu ### ### ### ### 399,688 0 94.7 94.7 0.0
1998-Nov-25 Wed 6.323 ### 6.28 ### ### ### 0.0
1998-Nov-24 Tue 6.27 ### 6.2 ### ### ### 0.0
1998-Nov-23 Mon 6.23 6.27 6.23 6.27 202,823 1,267,643 73.6 73.6 0.4
1998-Nov-20 Fri ### ### ### ### 22.4 22.4 0.0
1998-Nov-19 Thu 6.171 6.22 ### ### 27.8 27.8 0.0
1998-Nov-18 Wed 6.23 6.23 ### 6.2 ### ### 0.4
1998-Nov-17 Tue 6.22 6.25 ### 6.2 29.7 29.7 0.4
1998-Nov-16 Mon ### ### 6.25 6.25 165,749 ### ### ### ###
1998-Nov-13 Fri ### ### ### ### 304,971 0 ### ### 0.0
1998-Nov-12 Thu 6.21 6.5 6.21 ### 596,327 3,789,658 ### ### 0.0
1998-Nov-11 Wed ### 6.28 ### 6.21 439,158 1,378,956 ### ### ###
1998-Nov-10 Tue ### ### ### ### 164,659 0 ### ### 0.0
1998-Nov-09 Mon ### ### 6 ### 29.6 29.6 0.0
1998-Nov-06 Fri ### ### ### ### 72.0 72.0 0.0
1998-Nov-05 Thu ### ### ### ### 81.1 81.1 0.0
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### 6 6 169,152 507,456 30.6 30.6 0.4
1998-Nov-02 Mon 6 ### 6 ### 478,689 ### 74.6 74.6 0.0
1998-Oct-30 Fri ### ### ### ### 1,362,284 0 11.4 11.4 0.0
1998-Oct-29 Thu 6.056 ### ### ### ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 78.7 78.7 0.0
1998-Oct-27 Tue ### ### ### 6 19.6 19.6 0.4
1998-Oct-26 Mon 5.85 ### 5.85 ### 1,207,722 3,532,586 92.1 92.1 0.0
1998-Oct-23 Fri 5.76 5.85 5.76 5.83 ### ### ###
1998-Oct-22 Thu ### 5.75 ### 5.73 346,348 995,750 83.0 83.0 ###
1998-Oct-21 Wed 5.52 ### 5.52 ### 88.1 88.1 0.0
1998-Oct-20 Tue 5.55 ### 5.55 5.586 ### ### ###
1998-Oct-19 Mon 5.475 5.55 5.475 5.5 ### ### 0.4
1998-Oct-16 Fri ### ### ### 5.5 382,379 0 ### ### 0.4
1998-Oct-15 Thu 5.5 5.5 ### ### 411,520 1,131,680 ### ### 0.0
1998-Oct-14 Wed ### 5.5 ### 5.5 726,570 ### 93.4 93.4 0.4
1998-Oct-13 Tue 5.45 5.45 ### ### 80,848 ### 16.9 16.9 0.0
1998-Oct-12 Mon 5.4 5.45 ### 5.44 80.2 80.2 0.4
1998-Oct-09 Fri ### 5.45 5.29 5.4 605,948 3,253,940 84.7 84.7 0.4
1998-Oct-08 Thu 5.4 5.4 5.25 ### 21.0 21.0 0.0
1998-Oct-07 Wed ### 5.5 ### 5.41 67.3 67.3 ###
1998-Oct-06 Tue 5.44 5.5 5.43 5.43 ### ### 0.4
1998-Oct-05 Mon 5.45 5.46 5.44 5.44 3,470 ### ### ### 0.4
1998-Oct-02 Fri ### 5.56 ### 5.49 205,983 ### ### ### 0.4
1998-Oct-01 Thu 5.47 5.5 ### 5.4 108,170 ### ### ### 0.4
1998-Sep-30 Wed 5.527 ### 5.47 5.51 ### ### ###
1998-Sep-29 Tue 5.57 5.57 5.47 5.52 18.2 18.2 0.4
1998-Sep-28 Mon ### ### 5.55 ### 315,287 874,921 72.9 72.9 0.0
1998-Sep-25 Fri ### ### 5.48 5.59 518,352 1,420,284 ### ### ###
1998-Sep-24 Thu ### 5.74 ### ### 1,214,843 ### 76.5 76.5 0.0
1998-Sep-23 Wed 5.48 ### 5.47 5.55 71.8 71.8 ###
1998-Sep-22 Tue 5.41 5.55 5.41 5.48 ### ### ###
1998-Sep-21 Mon 5.4 5.42 ### 5.41 46,285 ### 79.6 79.6 ###
1998-Sep-18 Fri 5.4 5.41 ### 5.4 512,156 1,385,381 72.3 72.3 0.4
1998-Sep-17 Thu 5.4 5.42 ### 5.4 1,059,222 ### 77.8 77.8 0.4
1998-Sep-16 Wed 5.4 5.45 ### 5.42 ### ### 0.4
1998-Sep-15 Tue ### 5.43 ### 5.4 ### ### 0.4
1998-Sep-14 Mon ### ### ### ### 120,424 0 ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 35.7 35.7 0.0
1998-Sep-10 Thu ### 5.21 ### ### 91.1 91.1 0.0
1998-Sep-09 Wed ### ### ### ### 23.9 23.9 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### 5 ### 75.3 75.3 0.0
1998-Sep-04 Fri 5.25 5.25 ### ### 419,157 1,100,287 ### ### 0.0
1998-Sep-03 Thu ### ### 5.25 ### 29.0 29.0 0.0
1998-Sep-02 Wed 5.357 5.49 5.357 5.46 489,723 ### ### ### ###
1998-Sep-01 Tue ### 5.26 ### 5.26 85.2 85.2 0.4
1998-Aug-31 Mon 5.322 ### ### ### 874,144 0 ### ### 0.0
1998-Aug-28 Fri 5.2 5.24 ### 5.24 636,278 1,667,048 ### ### 0.4
1998-Aug-27 Thu 5.55 5.55 ### ### 13.6 13.6 0.0
1998-Aug-26 Wed ### ### 5.5 5.55 27.0 27.0 ###
1998-Aug-25 Tue ### ### 5.56 5.56 155,050 ### 24.1 24.1 0.4
1998-Aug-24 Mon 5.51 5.56 5.46 5.56 63,455 ### 85.1 85.1 0.4
1998-Aug-21 Fri ### ### 5.5 5.53 422,587 ### 14.7 14.7 ###
1998-Aug-20 Thu ### ### 5.5 ### 70.3 70.3 0.0
1998-Aug-19 Wed ### ### 5.55 ### ### ### 0.0
1998-Aug-18 Tue ### ### 5.55 5.55 825,045 ### ### ### ###
1998-Aug-17 Mon 5.59 ### 5.56 ### ### ### 0.0
1998-Aug-14 Fri ### 5.7 ### ### 368,426 ### ### ### 0.0
1998-Aug-13 Thu 5.4 5.4 ### ### 590,147 ### ### ### 0.0
1998-Aug-12 Wed 5.27 ### 5.22 ### 287,177 ### 79.7 79.7 0.0
1998-Aug-11 Tue 5.24 5.4 5.23 ### 140,282 ### 92.1 92.1 0.0
1998-Aug-10 Mon 5.29 5.29 5.21 5.24 317,872 1,668,828 25.7 25.7 0.4
1998-Aug-07 Fri 5.356 5.4 5.29 5.29 20.7 20.7 0.4
1998-Aug-06 Thu 5.55 5.55 ### ### 10.7 10.7 0.0
1998-Aug-05 Wed 5.55 ### ### 5.45 22.0 22.0 ###
1998-Aug-04 Tue ### 5.76 ### ### 96.6 96.6 0.0
1998-Aug-03 Mon 5.54 5.55 5.42 5.45 21.3 21.3 ###
1998-Jul-31 Fri 5.54 ### 5.54 ### 79.1 79.1 0.0
1998-Jul-30 Thu 5.45 5.58 5.45 5.54 355,484 ### ### ### 0.4
1998-Jul-29 Wed ### 5.47 ### 5.45 ### ### ###
1998-Jul-28 Tue ### 5.45 ### 5.45 ### ### ###
1998-Jul-27 Mon ### 5.45 5.21 5.21 ### ### 0.4
1998-Jul-24 Fri 5.28 ### 5.182 5.182 11.6 11.6 ###
1998-Jul-23 Thu 5.4 5.4 ### ### 62,054 167,545 ### ### 0.0
1998-Jul-22 Wed ### 5.4 ### 5.4 41,180 111,186 81.6 81.6 0.4
1998-Jul-21 Tue 5.4 5.45 ### ### 21.9 21.9 0.0
1998-Jul-20 Mon 5.45 5.45 ### 5.41 ### ### ###
1998-Jul-17 Fri 5.427 5.53 5.427 5.45 130,483 714,851 78.5 78.5 ###
1998-Jul-16 Thu ### 5.5 ### 5.4 ### ### 0.4
1998-Jul-15 Wed 5.4 5.4 ### 5.326 21.4 21.4 ###
1998-Jul-14 Tue 5.25 5.28 ### 5.24 120,055 316,945 ### ### 0.4
1998-Jul-13 Mon 5.27 5.27 ### 5.2 186,744 492,070 ### ### ###
1998-Jul-10 Fri 5.5 5.5 ### 5.25 306,771 843,620 4.6 4.6 0.4
1998-Jul-09 Thu 5.5 ### 5.5 5.5 ### ### 0.4
1998-Jul-08 Wed ### ### 5.5 5.5 312,546 ### ### ### 0.4
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-06 Mon ### ### 5.45 5.58 336,529 917,041 24.5 24.5 0.4
1998-Jul-03 Fri 5.55 ### 5.51 5.55 ### ### ###
1998-Jul-02 Thu 5.58 ### 5.48 5.55 ### ### ###
1998-Jul-01 Wed 5.7 5.7 5.52 5.55 644,441 ### ### ### ###
1998-Jun-30 Tue ### ### 5.53 5.655 165,776 458,370 29.8 29.8 ###
1998-Jun-29 Mon 5.49 ### 5.49 5.621 ### ### ###
1998-Jun-26 Fri 5.25 5.5 5.25 5.49 122,356 ### 93.0 93.0 0.4
1998-Jun-25 Thu ### 5.25 ### 5.25 78,747 ### 85.6 85.6 0.4
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue ### ### 4.88 ### 770,154 1,879,175 27.1 27.1 0.0
1998-Jun-22 Mon 5 5 ### ### ### ### 0.0
1998-Jun-19 Fri ### ### 5 5 278,376 695,940 12.1 12.1 0.4
1998-Jun-18 Thu ### 5.25 ### ### 1,545,657 4,057,349 65.9 65.9 0.0
1998-Jun-17 Wed 5 ### ### ### 2,154,425 0 ### ### 0.0
1998-Jun-16 Tue 4.88 5 4.88 ### 383,222 ### ### ### 0.0
1998-Jun-15 Mon ### ### ### 5 ### ### 0.4
1998-Jun-12 Fri ### ### ### ### ### ### 0.0
1998-Jun-11 Thu ### ### 4.86 5 28.5 28.5 0.4
1998-Jun-10 Wed ### ### ### 5.071 34.4 34.4 0.4
1998-Jun-09 Tue 5.25 5.26 5.2 5.2 ### ### ###
1998-Jun-05 Fri 5.22 ### 5.22 5.25 ### ### 0.4
1998-Jun-04 Thu 5.27 5.29 5.25 5.26 ### ### 0.4
1998-Jun-03 Wed ### ### 5.27 ### 29.5 29.5 0.0
1998-Jun-02 Tue ### ### 5.23 ### 36.4 36.4 0.0
1998-Jun-01 Mon ### 5.4 ### ### 26.1 26.1 0.0
1998-May-29 Fri 5.5 5.5 5.4 5.4 12.2 12.2 0.4
1998-May-28 Thu 5.55 5.55 5.4 5.5 17.9 17.9 0.4
1998-May-27 Wed ### ### 5.4 5.43 307,220 ### ### ### 0.4
1998-May-26 Tue ### ### ### ### 86,657 0 ### ### 0.0
1998-May-25 Mon 5.653 ### ### ### 29.2 29.2 0.0
1998-May-22 Fri 5.773 5.773 ### ### 174,973 505,059 ### ### 0.0
1998-May-21 Thu 5.8 ### 5.78 5.84 81.3 81.3 0.4
1998-May-20 Wed ### ### ### ### 613,080 0 ### ### 0.0
1998-May-19 Tue ### ### 5.57 ### 189,444 ### 79.3 79.3 0.0
1998-May-18 Mon 5.654 5.654 ### ### 39.9 39.9 0.0
1998-May-15 Fri 5.72 5.73 ### ### 420,388 ### 18.7 18.7 0.0
1998-May-14 Thu ### ### 5.75 5.75 6.8 6.8 ###
1998-May-13 Wed ### ### ### ### 152,386 0 32.6 32.6 0.0
1998-May-12 Tue ### ### ### ### 72.7 72.7 0.0
1998-May-11 Mon 5.86 ### 5.86 ### 81.5 81.5 0.0
1998-May-08 Fri ### ### 5.86 5.86 10.9 10.9 0.4
1998-May-07 Thu 6 ### 6 6 72.0 72.0 0.4
1998-May-06 Wed ### ### ### ### 368,922 0 ### ### 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### 6.22 ### 6.22 1,027,385 ### 88.8 88.8 0.4
1998-May-01 Fri 5.85 ### 5.85 ### 92.4 92.4 0.0
1998-Apr-30 Thu ### 5.86 5.81 5.85 251,848 ### 69.2 69.2 0.4
1998-Apr-29 Wed ### ### 5.8 5.82 ### ### 0.4
1998-Apr-28 Tue 5.8 5.86 5.74 5.85 345,145 2,001,841 80.8 80.8 0.4
1998-Apr-27 Mon ### ### ### 5.945 8.6 8.6 0.4
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 654,885 0 13.5 13.5 0.0
1998-Apr-22 Wed ### ### 6.25 6.25 10.6 10.6 ###
1998-Apr-21 Tue 6.25 6.4 6.2 ### 63,740 ### ### ### 0.0
1998-Apr-20 Mon 6.41 6.41 6.25 6.25 ### ### ###
1998-Apr-17 Fri ### 6.45 ### ### 57,527 185,524 76.1 76.1 0.0
1998-Apr-16 Thu 6.25 6.5 6.25 6.5 ### ### 0.5
1998-Apr-15 Wed ### ### 6.25 6.25 ### ### ###
1998-Apr-14 Tue ### 6.41 ### ### ### ### 0.0
1998-Apr-09 Thu ### 6.26 ### 6.25 84,675 ### ### ### ###
1998-Apr-08 Wed 6.2 6.25 ### 6.25 ### ### ###
1998-Apr-07 Tue 6.22 6.25 ### 6.2 740,624 2,314,450 ### ### 0.4
1998-Apr-06 Mon ### 6.25 ### 6.22 538,559 ### 70.1 70.1 0.4
1998-Apr-03 Fri 6.082 6.25 6.082 6.23 541,088 3,336,348 89.4 89.4 0.4
1998-Apr-02 Thu 5.85 ### 5.85 ### 1,755,329 ### 95.1 95.1 0.0
1998-Apr-01 Wed ### ### 5.89 5.89 152,387 448,779 13.2 13.2 ###
1998-Mar-31 Tue 5.82 ### 5.82 6 ### ### 0.4
1998-Mar-30 Mon 5.76 5.82 5.76 5.8 160,083 926,880 ### ### 0.4
1998-Mar-27 Fri 5.73 5.79 5.71 5.79 82.1 82.1 ###
1998-Mar-26 Thu ### 5.74 ### 5.73 ### ### ###
1998-Mar-25 Wed 5.7 5.74 ### ### 26.7 26.7 0.0
1998-Mar-24 Tue ### 5.79 ### 5.7 1,969,245 ### 75.2 75.2 0.4
1998-Mar-23 Mon 5.74 5.75 ### ### 21.7 21.7 0.0
1998-Mar-20 Fri ### 5.7 ### 5.7 1,456,970 ### 81.5 81.5 0.4
1998-Mar-19 Thu 5.5 5.7 5.5 ### 92.0 92.0 0.0
1998-Mar-18 Wed 5.5 5.55 5.5 5.5 1,150,157 ### 73.8 73.8 0.4
1998-Mar-17 Tue 5.49 5.51 5.49 5.5 ### ### 0.4
1998-Mar-16 Mon 5.45 5.46 5.4 5.45 ### ### ###
1998-Mar-13 Fri 5.45 5.46 5.4 5.45 196,880 1,069,058 ### ### ###
1998-Mar-12 Thu 5.58 5.58 5.46 5.46 133,253 735,556 ### ### ###
1998-Mar-11 Wed ### ### 5.55 5.58 29.4 29.4 0.4
1998-Mar-10 Tue 5.5 ### 5.5 ### 88.7 88.7 0.0
1998-Mar-09 Mon ### ### 5.4 5.5 29.5 29.5 0.4
1998-Mar-06 Fri 5.43 5.46 5.4 5.46 70.1 70.1 ###
1998-Mar-05 Thu ### 5.7 5.48 5.48 349,049 1,951,183 ### ### ###
1998-Mar-04 Wed ### ### 5.56 ### 121,047 ### ### ### 0.0
1998-Mar-03 Tue 5.74 5.74 5.7 5.73 ### ### ###
1998-Mar-02 Mon 5.78 5.78 5.7 5.73 1,455,978 ### ### ### ###
1998-Feb-27 Fri 5.72 5.75 5.7 5.75 266,575 1,526,141 74.5 74.5 ###
1998-Feb-26 Thu 5.75 5.75 ### 5.71 23.7 23.7 0.4
1998-Feb-25 Wed ### 5.7 ### ### 252,446 719,471 ### ### 0.0
1998-Feb-24 Tue 5.51 ### 5.51 ### 90.6 90.6 0.0
1998-Feb-23 Mon ### ### 5.47 5.5 ### ### 0.4
1998-Feb-20 Fri ### ### 5.58 ### 449,941 ### 18.3 18.3 0.0
1998-Feb-19 Thu 5.5 5.7 5.5 5.7 1,495,978 8,377,476 93.2 93.2 0.4
1998-Feb-18 Wed ### 5.53 5.286 5.48 92.2 92.2 ###
1998-Feb-17 Tue ### ### ### 5.2 80.6 80.6 ###
1998-Feb-16 Mon 5.142 ### ### ### 198,023 0 ### ### 0.0
1998-Feb-13 Fri ### 5.2 ### ### ### ### 0.0
1998-Feb-12 Thu ### 5.2 ### ### 359,880 935,688 28.5 28.5 0.0
1998-Feb-11 Wed 5.274 ### ### ### 1,133,088 0 ### ### 0.0
1998-Feb-10 Tue ### 5.24 ### 5.24 65,179 ### ### ### 0.4
1998-Feb-09 Mon ### 5.21 ### ### 518,558 1,350,843 19.9 19.9 0.0
1998-Feb-06 Fri ### 5.22 ### 5.2 68,478 178,727 ### ### ###
1998-Feb-05 Thu ### 5.2 ### ### 21.4 21.4 0.0
1998-Feb-04 Wed 5.221 5.25 ### 5.21 ### ### 0.4
1998-Feb-03 Tue 5.27 5.29 5.21 5.21 ### ### 0.4
1998-Feb-02 Mon 5.28 5.28 5.22 5.22 243,143 ### ### ### 0.4
1998-Jan-30 Fri ### ### 5.25 5.28 23.7 23.7 0.4
1998-Jan-29 Thu ### ### 5.25 5.28 589,340 ### ### ### 0.4
1998-Jan-28 Wed ### ### 5.29 ### 71.5 71.5 0.0
1998-Jan-27 Tue 5.377 ### ### ### 101,572 0 21.1 21.1 0.0
1998-Jan-23 Fri 5.251 ### 5.25 ### ### ### 0.0
1998-Jan-22 Thu 5.24 ### 5.21 5.26 1,008,720 ### 78.9 78.9 0.4
1998-Jan-21 Wed 5.26 ### 5.24 5.25 1,491,857 ### 35.4 35.4 0.4
1998-Jan-20 Tue ### 5.26 ### 5.22 1,245,684 3,276,148 ### ### 0.4
1998-Jan-19 Mon 5.21 5.21 ### ### 1,477,578 ### ### ### 0.0
1998-Jan-16 Fri 5.2 5.2 ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### 5.2 ### ### ###
1998-Jan-14 Wed ### 5.51 ### ### ### ### 0.0
1998-Jan-13 Tue 5.46 5.55 5.4 5.42 ### ### 0.4
1998-Jan-12 Mon 5.45 5.45 ### ### 177,127 482,671 ### ### 0.0
1998-Jan-09 Fri 5.78 5.78 5.5 ### 8.1 8.1 0.0
1998-Jan-08 Thu 5.79 5.88 5.79 5.88 81.4 81.4 0.4
1998-Jan-07 Wed 5.78 5.8 5.76 5.8 79.9 79.9 0.4
1998-Jan-06 Tue 5.684 5.85 ### 5.83 ### ### ###
1998-Jan-05 Mon 5.5 ### 5.5 ### 91.3 91.3 0.0
1998-Jan-02 Fri ### 5.49 ### 5.42 ### ### 0.4
1997-Dec-31 Wed ### ### ### ### 367,576 0 ### ### 0.0
1997-Dec-30 Tue 5.45 5.48 ### ### ### ### 0.0
1997-Dec-29 Mon ### ### 5.27 ### 69.8 69.8 0.0
1997-Dec-24 Wed 5.25 ### 5.25 ### 78.4 78.4 0.0
1997-Dec-23 Tue 5.26 ### 5.2 5.23 1,010,225 2,626,585 19.2 19.2 ###
1997-Dec-22 Mon 5.5 5.5 5.2 5.23 321,984 ### 4.8 4.8 ###
1997-Dec-19 Fri 5.54 5.59 5.5 5.5 108,881 603,745 27.7 27.7 0.4
1997-Dec-18 Thu ### ### 5.52 5.54 386,785 1,067,526 18.7 18.7 0.4
1997-Dec-17 Wed ### ### 5.48 ### 685,588 ### ### ### 0.0
1997-Dec-16 Tue 5.52 ### 5.49 ### 216,178 ### 84.1 84.1 0.0
1997-Dec-15 Mon 5.7 5.7 5.4 ### 852,056 ### ### ### 0.0
1997-Dec-12 Fri ### 5.75 ### ### 25.0 25.0 0.0
1997-Dec-11 Thu 5.75 5.75 ### ### 633,251 ### 17.4 17.4 0.0
1997-Dec-10 Wed 5.982 6 5.76 5.76 558,881 3,286,220 ### ### ###
1997-Dec-09 Tue ### ### 6 6 14.6 14.6 0.4
1997-Dec-08 Mon ### ### ### ### 632,828 0 66.5 66.5 0.0
1997-Dec-05 Fri ### ### ### 6 281,646 0 83.8 83.8 0.4
1997-Dec-04 Thu 5.75 ### 5.71 ### 87.3 87.3 0.0
1997-Dec-03 Wed 6 6 5.7 5.7 ### ### 0.4
1997-Dec-02 Tue ### ### ### ### 172,055 0 ### ### 0.0
1997-Dec-01 Mon 5.7 5.8 5.7 5.8 ### ### 0.4
1997-Nov-28 Fri 5.5 5.7 5.4 5.7 ### ### 0.4
1997-Nov-27 Thu 5.56 5.56 5.5 ### 514,629 ### ### ### 0.0
1997-Nov-26 Wed ### ### 5.55 5.55 26.5 26.5 ###
1997-Nov-25 Tue 5.7 5.7 5.53 ### ### ### 0.0
1997-Nov-24 Mon 5.75 5.75 ### ### 25.2 25.2 0.0
1997-Nov-21 Fri ### 5.83 ### 5.73 188,950 550,789 70.1 70.1 ###
1997-Nov-20 Thu 5.75 5.75 ### ### 16.6 16.6 0.0
1997-Nov-19 Wed 5.8 5.8 5.7 5.74 188,426 1,083,449 ### ### 0.4
1997-Nov-18 Tue ### ### 5.75 5.79 21.7 21.7 ###
1997-Nov-17 Mon ### ### 5.87 ### 17.8 17.8 0.0
1997-Nov-14 Fri 6.021 ### ### ### 182,076 0 ### ### 0.0
1997-Nov-13 Thu ### ### 5.85 ### 973,459 ### ### ### 0.0
1997-Nov-12 Wed ### 6.2 ### ### 180,849 ### 16.0 16.0 0.0
1997-Nov-11 Tue 6.2 6.25 ### ### ### ### 0.0
1997-Nov-10 Mon ### 6.27 5.78 6.25 95.8 95.8 ###
1997-Nov-07 Fri 5.888 ### 5.888 ### 81.4 81.4 0.0
1997-Nov-06 Thu ### 6 5.82 5.827 17.4 17.4 ###
1997-Nov-05 Wed 6.059 6.059 ### ### ### ### 0.0
1997-Nov-04 Tue 5.687 ### 5.687 ### ### ### 0.0
1997-Nov-03 Mon ### 5.5 ### 5.45 277,877 ### 80.6 80.6 ###
1997-Oct-31 Fri ### ### ### 5.25 ### ### 0.4
1997-Oct-30 Thu 5.373 5.373 ### ### 1,286,548 ### 17.4 17.4 0.0
1997-Oct-29 Wed ### 5.4 ### 5.2 20.7 20.7 ###
1997-Oct-28 Tue 4.882 ### 4.7 4.77 34.2 34.2 ###
1997-Oct-27 Mon ### ### 5.4 5.44 525,556 ### ### ### 0.4
1997-Oct-24 Fri ### ### ### ### ### ### 0.0
1997-Oct-23 Thu ### ### ### ### 8.7 8.7 0.0
1997-Oct-22 Wed ### ### 6.85 ### 337,724 ### 15.5 15.5 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### 716,880 0 27.2 27.2 0.0
1997-Oct-17 Fri 7.26 7.26 ### ### 240,625 ### 15.2 15.2 0.0
1997-Oct-16 Thu ### 7.21 ### 7.21 ### ### ###
1997-Oct-15 Wed 7 ### 7 ### 132,874 465,059 ### ### 0.0
1997-Oct-14 Tue ### ### ### 6.984 434,481 0 87.7 87.7 0.5
1997-Oct-13 Mon 7 7 6.85 ### 383,473 2,655,550 24.5 24.5 0.0
1997-Oct-10 Fri ### ### ### 7 ### ### 0.5
1997-Oct-09 Thu ### ### 6.75 7 ### ### 0.5
1997-Oct-08 Wed ### ### ### ### 361,075 0 14.5 14.5 0.0
1997-Oct-07 Tue ### ### ### ### 15.0 15.0 0.0
1997-Oct-06 Mon 7.2 ### 7.2 ### 84.9 84.9 0.0
1997-Oct-03 Fri ### ### ### 7.2 361,953 0 18.3 18.3 0.5
1997-Oct-02 Thu 7.5 7.5 7.25 ### 10.4 10.4 0.0
1997-Oct-01 Wed ### 7.45 7.2 7.45 657,258 ### ### ### 0.5
1997-Sep-30 Tue ### 7.5 7.25 ### ### ### 0.0
1997-Sep-29 Mon 7.55 7.55 7.4 7.45 328,388 ### 16.8 16.8 0.5
1997-Sep-26 Fri 7.75 7.8 7.5 7.55 8.1 8.1 ###
1997-Sep-25 Thu 7.5 7.85 7.5 7.8 96,928 743,922 91.8 91.8 0.6
1997-Sep-24 Wed ### 7.5 7.28 7.5 442,142 3,267,429 68.1 68.1 0.5
1997-Sep-23 Tue 7.243 7.5 ### 7.49 ### ### ###
1997-Sep-22 Mon 7 7.25 7 7.25 90.1 90.1 0.5
1997-Sep-19 Fri 6.88 7 6.88 7 ### ### 0.5
1997-Sep-18 Thu 6.83 6.85 6.82 6.85 ### ### ###
1997-Sep-17 Wed 6.7 ### 6.7 6.84 ### ### 0.5
1997-Sep-16 Tue ### ### ### ### ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 264,170 0 ### ### 0.0
1997-Sep-12 Fri 6.77 6.77 ### ### 775,373 ### 15.8 15.8 0.0
1997-Sep-11 Thu ### 6.82 ### 6.8 386,350 1,317,453 ### ### 0.5
1997-Sep-10 Wed ### ### 6.71 6.74 290,446 974,446 25.0 25.0 ###
1997-Sep-09 Tue 6.659 6.8 6.658 6.8 587,482 ### ### ### 0.5
1997-Sep-08 Mon 6.48 ### 6.48 ### 90.4 90.4 0.0
1997-Sep-05 Fri 6.42 6.5 6.4 6.48 301,240 ### ### ### 0.5
1997-Sep-04 Thu 6.459 6.46 6.4 6.4 ### ### 0.5
1997-Sep-03 Wed ### ### 6.485 6.485 15.6 15.6 ###
1997-Sep-02 Tue ### ### 6.51 6.54 1,187,322 ### ### ### 0.5
1997-Sep-01 Mon 6.5 ### 6.5 ### 1,129,559 ### ### ### 0.0
1997-Aug-29 Fri 6.5 6.683 6.43 6.683 633,422 ### ### ### 0.5
1997-Aug-28 Thu 6.75 6.75 ### ### 14.4 14.4 0.0
1997-Aug-27 Wed ### 6.78 6.46 6.75 340,186 ### 96.0 96.0 0.5
1997-Aug-26 Tue 6.45 6.49 6.45 6.49 ### ### ###
1997-Aug-25 Mon ### ### ### ### 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### 219,148 0 ### ### 0.0
1997-Aug-21 Thu ### 6.43 ### 6.4 342,943 ### ### ### 0.5
1997-Aug-20 Wed ### 6.53 6.4 6.43 666,586 4,309,478 21.1 21.1 ###
1997-Aug-19 Tue ### 6.49 ### 6.4 411,327 1,334,756 ### ### 0.5
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-15 Fri 6.257 6.45 6.25 ### ### ### 0.0
1997-Aug-14 Thu 5.82 6.2 5.8 ### ### ### 0.0
1997-Aug-13 Wed ### 6 5.77 5.78 8.8 8.8 0.4
1997-Aug-12 Tue 6 ### ### 6 77.2 77.2 0.4
1997-Aug-11 Mon ### ### ### ### 396,077 0 17.6 17.6 0.0
1997-Aug-08 Fri 6.25 6.25 ### 6.2 185,779 580,559 18.9 18.9 0.4
1997-Aug-07 Thu 6.28 ### 6.25 6.251 29.9 29.9 ###
1997-Aug-06 Wed 6.23 ### 6.2 6.28 ### ### 0.4
1997-Aug-05 Tue 6.25 6.25 6.23 6.25 38,478 ### ### ### ###
1997-Aug-04 Mon ### 6.25 ### 6.25 29,724 92,887 88.3 88.3 ###
1997-Aug-01 Fri 6.24 6.24 ### ### 4,141,653 12,921,957 15.4 15.4 0.0
1997-Jul-31 Thu 6.24 6.25 ### 6.24 ### ### 0.4
1997-Jul-30 Wed 6.245 6.27 6.2 6.24 138,171 ### 33.2 33.2 0.4
1997-Jul-29 Tue 6.25 6.25 6.22 6.24 ### ### 0.4
1997-Jul-28 Mon 6.25 6.25 6.2 6.25 162,171 ### 65.1 65.1 ###
1997-Jul-25 Fri 6.24 6.25 6.24 6.25 111,525 696,473 ### ### ###
1997-Jul-24 Thu ### 6.26 6.2 6.24 138,353 ### 71.4 71.4 0.4
1997-Jul-23 Wed ### 6.22 ### 6.2 83.3 83.3 0.4
1997-Jul-22 Tue ### ### ### ### ### ### 0.0
1997-Jul-21 Mon ### ### ### ### 31.9 31.9 0.0
1997-Jul-18 Fri 6.26 6.26 ### 6.23 120,174 376,144 23.7 23.7 0.4
1997-Jul-17 Thu ### ### ### 6.25 92.0 92.0 ###
1997-Jul-16 Wed 6 6 ### 6 79,947 239,841 ### ### 0.4
1997-Jul-15 Tue ### 6 5.81 6 84.6 84.6 0.4
1997-Jul-14 Mon ### ### ### ### 949,751 0 ### ### 0.0
1997-Jul-11 Fri 6.2 6.2 6 6 ### ### 0.4
1997-Jul-10 Thu ### ### 6.2 6.2 ### ### 0.4
1997-Jul-09 Wed 6.47 6.47 ### ### 77,983 252,275 ### ### 0.0
1997-Jul-08 Tue ### 6.5 ### 6.45 95.5 95.5 ###
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri ### ### 6.29 ### 41.7 41.7 0.0
1997-Jul-03 Thu 6.4 6.4 ### ### 222,454 711,852 ### ### 0.0
1997-Jul-02 Wed 6.5 6.5 6.4 6.4 ### ### 0.5
1997-Jul-01 Tue 6.45 6.46 6.4 6.45 ### ### ###
1997-Jun-30 Mon 6.5 6.5 6.45 6.451 ### ### ###
1997-Jun-27 Fri 6.53 6.53 6.45 6.5 24.2 24.2 0.5
1997-Jun-26 Thu ### ### 6.53 6.53 706,027 2,305,178 ### ### ###
1997-Jun-25 Wed ### ### ### ### 370,121 0 ### ### 0.0
1997-Jun-24 Tue 6.448 ### 6.4 6.58 ### ### 0.5
1997-Jun-23 Mon 6.5 6.52 6.45 6.52 77.8 77.8 0.5
1997-Jun-20 Fri ### 6.5 ### 6.5 173,521 563,943 ### ### 0.5
1997-Jun-19 Thu 6.245 ### 6.2 ### ### ### 0.0
1997-Jun-18 Wed 6.322 ### ### ### 534,882 0 29.5 29.5 0.0
1997-Jun-17 Tue ### ### 6.2 ### 84.9 84.9 0.0
1997-Jun-16 Mon 5.942 6.156 ### 6.156 ### ### ###
1997-Jun-13 Fri 6 ### ### ### ### ### 0.0
1997-Jun-12 Thu ### 6 ### 6 ### ### 0.4
1997-Jun-11 Wed ### ### ### ### 1,194,543 0 8.1 8.1 0.0
1997-Jun-10 Tue ### ### ### ### ### ### 0.0
1997-Jun-06 Fri ### ### ### ### 519,521 0 ### ### 0.0
1997-Jun-05 Thu ### ### ### ### 68,287 0 20.4 20.4 0.0
1997-Jun-04 Wed ### ### ### ### 525,241 0 ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 455,975 0 69.2 69.2 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri ### ### 6 ### 141,947 425,841 69.3 69.3 0.0
1997-May-29 Thu ### 6 ### 6 1,149,389 ### 69.0 69.0 0.4
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue ### ### 5.89 ### 333,141 ### ### ### 0.0
1997-May-26 Mon ### ### ### ### 273,244 0 23.6 23.6 0.0
1997-May-23 Fri ### ### ### ### 67.9 67.9 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### ### ### 0.0
1997-May-20 Tue 5.957 ### ### ### ### ### 0.0
1997-May-19 Mon 5.75 6 5.75 ### 96.1 96.1 0.0
1997-May-16 Fri 5.8 5.8 5.75 5.8 731,080 4,221,987 ### ### 0.4
1997-May-15 Thu 5.8 5.8 5.74 5.79 218,688 1,261,829 28.6 28.6 ###
1997-May-14 Wed 5.8 5.8 5.78 5.8 70.1 70.1 0.4
1997-May-13 Tue 5.75 5.8 5.73 5.8 62,889 362,555 ### ### 0.4
1997-May-12 Mon 5.8 5.8 5.72 5.72 ### ### 0.4
1997-May-09 Fri 5.7 5.75 5.7 5.72 ### ### 0.4
1997-May-08 Thu 5.7 5.72 ### 5.72 ### ### 0.4
1997-May-07 Wed 5.77 5.77 5.7 5.7 506,388 ### ### ### 0.4
1997-May-06 Tue 5.78 5.79 5.77 5.77 351,847 2,033,675 26.0 26.0 0.4
1997-May-05 Mon 5.77 5.78 5.76 5.77 257,844 1,487,759 77.3 77.3 0.4
1997-May-02 Fri ### 5.77 5.7 5.77 104,651 600,173 ### ### 0.4
1997-May-01 Thu 5.76 5.77 5.75 5.77 ### ### 0.4
1997-Apr-30 Wed 5.78 5.8 5.75 5.76 316,229 1,826,222 ### ### ###
1997-Apr-29 Tue 5.78 5.78 5.74 5.75 215,222 1,239,678 ### ### ###
1997-Apr-28 Mon 5.81 5.81 5.75 5.75 56,050 ### 20.2 20.2 ###
1997-Apr-24 Thu 5.77 ### 5.77 5.82 ### ### 0.4
1997-Apr-23 Wed 5.689 5.79 5.689 5.77 356,387 2,045,483 ### ### 0.4
1997-Apr-22 Tue ### ### ### ### ### ### 0.0
1997-Apr-21 Mon ### 5.7 ### ### 71,582 ### ### ### 0.0
1997-Apr-18 Fri ### ### 5.59 ### 71,682 200,351 ### ### 0.0
1997-Apr-17 Thu ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### 5.25 ### 5.25 ### ### 0.4
1997-Apr-15 Tue 5.2 5.2 ### ### ### ### 0.0
1997-Apr-14 Mon 5.2 5.25 ### 5.173 39,783 ### ### ### ###
1997-Apr-11 Fri ### ### 5.25 5.25 15.7 15.7 0.4
1997-Apr-10 Thu 5.22 5.4 5.21 ### ### ### 0.0
1997-Apr-09 Wed ### 5.21 ### 5.21 ### ### 0.4
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon 5.25 5.25 ### ### ### ### 0.0
1997-Apr-04 Fri 5.25 5.25 ### ### 598,252 ### 15.6 15.6 0.0
1997-Apr-03 Thu ### 5.22 ### 5.22 324,023 ### ### ### 0.4
1997-Apr-02 Wed 5.189 5.25 ### ### 31.3 31.3 0.0
1997-Apr-01 Tue 5.26 ### ### ### 368,078 0 31.3 31.3 0.0
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 5.29 ### 5.29 ### ### ### 0.0
1997-Mar-24 Mon ### 5.25 ### 5.25 ### ### 0.4
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### 5 ### ### ### 0.0
1997-Mar-19 Wed 5 5 ### 5 ### ### 0.4
1997-Mar-18 Tue ### ### ### ### 195,056 0 ### ### 0.0
1997-Mar-17 Mon ### 5.2 ### ### 551,677 ### ### ### 0.0
1997-Mar-14 Fri ### ### 5 ### 187,541 468,852 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### ### ### 0.0
1997-Mar-12 Wed 5.23 5.23 ### ### 173,753 ### 23.3 23.3 0.0
1997-Mar-11 Tue ### ### 5.23 5.23 20.4 20.4 ###
1997-Mar-10 Mon 5.26 5.27 5.2 5.26 623,082 ### 64.4 64.4 0.4
1997-Mar-07 Fri 5.326 ### 5.22 5.24 16.2 16.2 0.4
1997-Mar-06 Thu 5.44 5.5 ### ### ### ### 0.0
1997-Mar-05 Wed ### ### ### 5.4 14.0 14.0 0.4
1997-Mar-04 Tue ### ### 5.54 5.58 538,647 1,492,052 28.5 28.5 0.4
1997-Mar-03 Mon ### ### 5.58 ### 363,646 1,014,572 79.1 79.1 0.0
1997-Feb-28 Fri ### 5.7 5.55 ### ### ### 0.0
1997-Feb-27 Thu ### ### ### ### 119,650 0 77.4 77.4 0.0
1997-Feb-26 Wed 5.72 5.72 ### ### 21.8 21.8 0.0
1997-Feb-25 Tue ### ### ### ### 552,254 0 ### ### 0.0
1997-Feb-24 Mon ### 5.83 ### ### 555,286 1,618,658 ### ### 0.0
1997-Feb-21 Fri ### 5.8 ### 5.8 84.2 84.2 0.4
1997-Feb-20 Thu 5.85 5.85 ### 5.7 298,481 873,056 10.3 10.3 0.4
1997-Feb-19 Wed ### ### 5.85 5.85 24.4 24.4 0.4
1997-Feb-18 Tue 5.8 ### 5.8 ### 149,859 ### 88.6 88.6 0.0
1997-Feb-17 Mon 5.8 ### 5.8 5.8 228,773 663,441 ### ### 0.4
1997-Feb-14 Fri 5.89 ### 5.78 5.8 199,470 ### 21.5 21.5 0.4
1997-Feb-13 Thu 5.76 ### 5.76 ### ### ### 0.0
1997-Feb-12 Wed 5.8 5.8 5.7 5.8 922,420 ### 66.0 66.0 0.4
1997-Feb-11 Tue 5.845 5.845 5.78 5.8 71,243 ### ### ### 0.4
1997-Feb-10 Mon ### ### 5.87 5.87 ### ### ###
1997-Feb-07 Fri ### ### ### ### 20.4 20.4 0.0
1997-Feb-06 Thu 5.75 ### 5.75 ### 131,257 ### 90.4 90.4 0.0
1997-Feb-05 Wed ### 5.74 ### 5.74 79.7 79.7 0.4
1997-Feb-04 Tue ### ### ### ### 205,973 0 ### ### 0.0
1997-Feb-03 Mon ### 5.7 ### ### 490,377 1,397,574 ### ### 0.0
1997-Jan-31 Fri 5.73 5.73 ### ### 272,980 782,087 ### ### 0.0
1997-Jan-30 Thu 5.7 5.8 5.7 5.73 186,351 ### ### ### ###
1997-Jan-29 Wed ### 5.7 ### ### 271,373 ### 25.8 25.8 0.0
1997-Jan-28 Tue 5.743 5.743 ### ### ### ### 0.0
1997-Jan-24 Fri 5.8 5.81 5.73 5.75 27.3 27.3 ###
1997-Jan-23 Thu 5.941 5.941 5.85 5.89 20.8 20.8 ###
1997-Jan-22 Wed 5.85 6 5.85 ### ### ### 0.0
1997-Jan-21 Tue 5.7 5.8 ### 5.8 87.7 87.7 0.4
1997-Jan-20 Mon ### 5.7 ### 5.7 ### ### 0.4
1997-Jan-17 Fri ### ### 5.59 ### 26.2 26.2 0.0
1997-Jan-16 Thu ### ### 5.57 ### 191,757 534,043 ### ### 0.0
1997-Jan-15 Wed 5.47 ### 5.47 ### 356,554 975,175 ### ### 0.0
1997-Jan-14 Tue ### 5.46 ### 5.46 85.0 85.0 ###
1997-Jan-13 Mon ### 5.4 ### ### 30,281 81,758 78.0 78.0 0.0
1997-Jan-10 Fri 5.41 5.42 ### ### 333,357 ### 25.0 25.0 0.0
1997-Jan-09 Thu 5.43 5.44 5.4 5.42 187,279 1,015,052 ### ### 0.4
1997-Jan-08 Wed 5.44 5.47 5.43 5.44 66.3 66.3 0.4
1997-Jan-07 Tue 5.46 5.46 5.44 5.44 305,547 ### 34.0 34.0 0.4
1997-Jan-06 Mon 5.5 5.5 5.46 5.5 190,150 1,042,022 ### ### 0.4
1997-Jan-03 Fri 5.42 5.45 5.42 5.45 80.2 80.2 ###
1997-Jan-02 Thu ### 5.42 ### 5.42 79.2 79.2 0.4
1996-Dec-31 Tue 5.4 5.43 ### 5.4 63.6 63.6 0.4
1996-Dec-30 Mon 5.4 5.4 ### 5.4 67.8 67.8 0.4
1996-Dec-27 Fri 5.4 5.4 ### 5.4 ### ### 0.4
1996-Dec-24 Tue 5.43 5.44 ### ### 110,525 300,628 ### ### 0.0
1996-Dec-23 Mon 5.46 5.46 5.44 5.44 227,887 1,241,984 27.0 27.0 0.4
1996-Dec-20 Fri 5.42 5.47 5.42 5.47 ### ### ###
1996-Dec-19 Thu ### 5.43 ### 5.4 385,446 1,046,485 77.3 77.3 0.4
1996-Dec-18 Wed 5.4 5.41 ### ### 18.5 18.5 0.0
1996-Dec-17 Tue 5.45 5.45 ### 5.4 268,671 732,128 23.9 23.9 0.4
1996-Dec-16 Mon 5.4 5.5 ### 5.5 214,986 ### 82.3 82.3 0.4
1996-Dec-13 Fri 5.45 5.5 ### 5.46 402,254 ### ### ### ###
1996-Dec-12 Thu 5.28 5.46 5.28 5.45 325,542 ### ### ### ###
1996-Dec-11 Wed ### ### 5.25 ### 36.0 36.0 0.0
1996-Dec-10 Tue 5.224 5.25 5.2 5.23 67.0 67.0 ###
1996-Dec-09 Mon 5.28 5.28 ### 5.2 709,183 1,872,243 14.6 14.6 ###
1996-Dec-06 Fri 5.45 5.45 ### ### ### ### 0.0
1996-Dec-05 Thu ### 5.5 5.28 5.44 134,787 ### ### ### 0.4
1996-Dec-04 Wed ### ### ### ### 198,453 0 93.0 93.0 0.0
1996-Dec-03 Tue 5.22 5.22 ### ### 22.0 22.0 0.0
1996-Dec-02 Mon ### ### 5.22 5.22 ### ### 0.4
1996-Nov-29 Fri 5.48 5.48 ### ### 179,886 492,887 ### ### 0.0
1996-Nov-28 Thu 5.48 5.51 5.46 5.48 230,249 ### 67.9 67.9 ###
1996-Nov-27 Wed ### 5.54 5.45 5.48 112,583 618,643 ### ### ###
1996-Nov-26 Tue ### 5.75 5.55 5.55 281,685 1,591,520 23.9 23.9 ###
1996-Nov-25 Mon ### 5.7 ### ### 152,772 ### 74.5 74.5 0.0
1996-Nov-22 Fri ### ### 5.55 5.57 ### ### 0.4
1996-Nov-21 Thu 5.84 5.85 5.7 5.7 62,085 358,540 12.3 12.3 0.4
1996-Nov-20 Wed ### ### 5.85 5.85 17.6 17.6 0.4
1996-Nov-19 Tue ### ### 5.87 ### 73.9 73.9 0.0
1996-Nov-18 Mon ### ### ### ### 142,580 0 ### ### 0.0
1996-Nov-15 Fri ### ### ### ### 516,422 0 12.1 12.1 0.0
1996-Nov-14 Thu 6 ### 6 6 1,403,784 4,211,352 ### ### 0.4
1996-Nov-13 Wed ### ### 6 6 107,674 323,022 14.4 14.4 0.4
1996-Nov-12 Tue ### 6.2 ### ### 111,559 ### 16.7 16.7 0.0
1996-Nov-11 Mon 6.2 6.2 ### ### 44,476 137,875 21.1 21.1 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 1,046,327 0 ### ### 0.0
1996-Nov-05 Tue 5.8 6 5.8 ### ### ### 0.0
1996-Nov-04 Mon 5.75 5.8 5.74 5.78 ### ### 0.4
1996-Nov-01 Fri 5.75 5.8 5.75 5.75 71.5 71.5 ###
1996-Oct-31 Thu 5.75 5.8 5.75 5.75 253,271 1,462,640 67.3 67.3 ###
1996-Oct-30 Wed ### 5.75 ### 5.75 ### ### ###
1996-Oct-29 Tue 5.45 ### 5.43 5.54 93,870 254,857 ### ### 0.4
1996-Oct-28 Mon 5.41 5.43 5.41 5.43 ### ### 0.4
1996-Oct-25 Fri 5.43 5.45 5.4 5.4 ### ### 0.4
1996-Oct-24 Thu 5.41 5.45 5.41 5.42 ### ### 0.4
1996-Oct-23 Wed 5.41 5.41 5.4 5.41 68.9 68.9 ###
1996-Oct-22 Tue 5.5 5.5 5.41 5.41 ### ### ###
1996-Oct-21 Mon 5.45 5.56 5.45 5.5 79.6 79.6 0.4
1996-Oct-18 Fri 5.458 5.458 5.42 5.45 26.6 26.6 ###
1996-Oct-17 Thu ### 5.45 5.4 5.45 75.6 75.6 ###
1996-Oct-16 Wed 5.43 5.43 5.4 5.4 ### ### 0.4
1996-Oct-15 Tue 5.43 5.43 ### 5.43 ### ### 0.4
1996-Oct-14 Mon 5.42 5.42 5.4 5.41 23.5 23.5 ###
1996-Oct-11 Fri ### 5.42 ### 5.4 73.3 73.3 0.4
1996-Oct-10 Thu 5.4 5.4 ### ### ### ### 0.0
1996-Oct-09 Wed 5.5 5.5 5.4 5.4 ### ### 0.4
1996-Oct-08 Tue 5.47 5.47 5.42 5.47 73.2 73.2 ###
1996-Oct-07 Mon 5.5 5.5 5.47 5.47 21.7 21.7 ###
1996-Oct-04 Fri 5.58 5.59 5.5 5.5 14.1 14.1 0.4
1996-Oct-03 Thu ### ### 5.58 5.58 27.6 27.6 0.4
1996-Oct-02 Wed 5.582 ### 5.56 ### ### ### 0.0
1996-Oct-01 Tue ### ### 5.57 5.58 29.7 29.7 0.4
1996-Sep-30 Mon 5.42 ### 5.42 ### ### ### 0.0
1996-Sep-27 Fri 5.48 5.5 5.48 5.48 ### ### ###
1996-Sep-26 Thu ### 5.5 5.4 5.48 78.0 78.0 ###
1996-Sep-25 Wed ### ### ### ### 73.1 73.1 0.0
1996-Sep-24 Tue 5.2 ### 5.2 ### 88.0 88.0 0.0
1996-Sep-23 Mon 5.25 5.27 5.2 5.2 28.0 28.0 ###
1996-Sep-20 Fri ### ### 5.24 5.27 25.8 25.8 ###
1996-Sep-19 Thu ### ### 5.26 ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue 5.5 5.5 5.4 5.4 15.8 15.8 0.4
1996-Sep-16 Mon 5.49 5.54 ### 5.45 ### ### ###
1996-Sep-13 Fri 5.55 5.55 5.45 5.5 ### ### 0.4
1996-Sep-12 Thu 5.72 5.75 5.45 5.55 ### ### ###
1996-Sep-11 Wed ### 5.72 ### 5.72 ### ### 0.4
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 89.4 89.4 0.0
1996-Sep-06 Fri 5.2 5.2 ### ### ### ### 0.0
1996-Sep-05 Thu ### 5.2 ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### 82.9 82.9 0.0
1996-Sep-03 Tue ### ### ### ### 29.1 29.1 0.0
1996-Sep-02 Mon ### ### ### ### 88.4 88.4 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed 5.077 ### 5.077 ### 70.8 70.8 0.0
1996-Aug-27 Tue 5.2 5.2 ### ### 6.4 6.4 0.0
1996-Aug-26 Mon ### ### 5.2 5.25 ### ### 0.4
1996-Aug-23 Fri 5.41 5.42 ### ### 21.6 21.6 0.0
1996-Aug-22 Thu 5.345 5.5 5.344 5.42 86.8 86.8 0.4
1996-Aug-21 Wed ### ### 5.27 ### 67.5 67.5 0.0
1996-Aug-20 Tue 5.25 ### 5.25 ### ### ### 0.0
1996-Aug-19 Mon ### 5.2 ### 5.2 ### ### ###
1996-Aug-16 Fri 5 ### 5 ### ### ### 0.0
1996-Aug-15 Thu ### ### ### 5 84.3 84.3 0.4
1996-Aug-14 Wed ### ### 4.8 4.89 22.2 22.2 ###
1996-Aug-13 Tue 4.79 ### 4.79 ### 89.5 89.5 0.0
1996-Aug-12 Mon 4.77 4.8 4.75 4.8 ### ### 0.3
1996-Aug-09 Fri 4.79 4.79 4.75 4.77 ### ### ###
1996-Aug-08 Thu 4.75 4.79 4.75 4.79 ### ### 0.3
1996-Aug-07 Wed 4.72 4.78 4.72 4.75 79.2 79.2 ###
1996-Aug-06 Tue 4.83 4.85 4.74 4.74 10.8 10.8 0.3
1996-Aug-05 Mon 4.75 4.85 4.75 4.83 ### ### 0.3
1996-Aug-02 Fri ### 4.75 ### 4.75 ### ### ###
1996-Aug-01 Thu 4.55 ### 4.55 ### ### ### 0.0
1996-Jul-31 Wed ### 4.5 ### 4.5 ### ### ###
1996-Jul-30 Tue 4.25 ### 4.25 ### 85.9 85.9 0.0
1996-Jul-29 Mon ### ### 4.27 ### 27.8 27.8 0.0
1996-Jul-26 Fri ### ### 4.23 ### ### ### 0.0
1996-Jul-25 Thu ### ### ### ### 28.7 28.7 0.0
1996-Jul-24 Wed ### 4.4 ### ### 33.9 33.9 0.0
1996-Jul-23 Tue ### 4.4 ### ### ### ### 0.0
1996-Jul-22 Mon 4.4 4.45 4.4 4.45 85.3 85.3 0.3
1996-Jul-19 Fri ### 4.5 ### 4.42 ### ### 0.3
1996-Jul-18 Thu ### 4.2 ### 4.2 86.3 86.3 ###
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue 4.075 ### 3.8 ### 20.2 20.2 0.0
1996-Jul-15 Mon ### ### ### ### 28.1 28.1 0.0
1996-Jul-12 Fri 4.2 4.2 ### ### 29.0 29.0 0.0
1996-Jul-11 Thu ### ### 4.23 4.24 20.8 20.8 0.3
1996-Jul-10 Wed ### ### 4.26 ### ### ### 0.0
1996-Jul-09 Tue 4.25 4.26 4.24 4.26 ### ### 0.3
1996-Jul-08 Mon 4.379 ### 4.26 4.26 ### ### 0.3
1996-Jul-05 Fri ### 4.41 ### 4.41 86.4 86.4 ###
1996-Jul-04 Thu ### ### 4.28 ### ### ### 0.0
1996-Jul-03 Wed 4.42 4.42 4.27 4.27 7.5 7.5 ###
1996-Jul-02 Tue 4.4 4.45 4.4 4.45 78.7 78.7 0.3
1996-Jul-01 Mon ### ### 4.27 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 18:45:29 thru 2024-05-19 18:45:31 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000