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

Currently Thu 24-Mar-28 08:35:07 PM AEDT

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

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

(MLB) MELBOURNE IT LIMITED Daily Prices...

     Prev Section TOC    Company Info for MLB    Limits Next Section


Company Details for (MLB) MELBOURNE IT LIMITED

Listing Code MLB
Listing Name MELBOURNE IT LIMITED
GICS Sector Software & Services
ISIN Name MELBOURNE IT LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLB3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for MLB .. Thursday 31st May 2018

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.255 1 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (MLB) MELBOURNE IT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.126
2018-May-31 Thu ### ### ### ### ### ### 0.0
2018-May-30 Wed ### 3.4 ### ### 99,771 ### 73.4 73.4 0.0
2018-May-29 Tue 3.4 3.4 ### ### ### ### 0.0
2018-May-28 Mon 3.42 3.42 ### ### 78,448 134,146 18.7 18.7 0.0
2018-May-25 Fri ### 3.42 ### 3.42 24,226 41,426 ### ### 0.2
2018-May-24 Thu ### 3.42 ### ### 115,149 ### ### ### 0.0
2018-May-23 Wed ### ### ### ### ### ### 0.0
2018-May-22 Tue ### ### ### ### 99,675 0 ### ### 0.0
2018-May-21 Mon 3.48 3.48 ### 3.4 182,550 ### 16.2 16.2 0.2
2018-May-18 Fri 3.47 3.5 3.455 3.46 51,559 ### ### ### 0.2
2018-May-17 Thu 3.46 3.5 3.45 3.47 72.3 72.3 0.2
2018-May-16 Wed 3.45 ### 3.45 3.45 158,881 ### ### ### ###
2018-May-15 Tue 3.5 3.5 3.45 3.45 ### ### ###
2018-May-14 Mon 3.54 3.54 3.46 3.49 91,572 ### 23.1 23.1 ###
2018-May-11 Fri 3.59 3.59 3.52 3.52 84,856 ### ### ### ###
2018-May-10 Thu 3.5 3.55 3.45 3.55 194,079 679,276 82.2 82.2 ###
2018-May-09 Wed ### ### 3.57 ### 99,170 ### ### ### 0.0
2018-May-08 Tue 3.57 ### 3.57 ### 216,859 ### ### ### 0.0
2018-May-07 Mon ### ### 3.56 3.57 ### ### 0.3
2018-May-04 Fri ### ### ### ### ### ### 0.0
2018-May-03 Thu ### ### ### ### 123,241 0 26.6 26.6 0.0
2018-May-02 Wed 3.57 ### 3.56 ### ### ### 0.0
2018-May-01 Tue 3.7 3.7 3.47 3.53 150,959 541,188 10.2 10.2 0.3
2018-Apr-30 Mon ### 3.7 ### 3.7 81.5 81.5 0.3
2018-Apr-27 Fri ### 3.7 ### ### ### ### 0.0
2018-Apr-26 Thu 3.58 ### 3.57 ### 255,859 ### ### ### 0.0
2018-Apr-24 Tue 3.5 ### 3.5 3.58 147,659 ### ### ### 0.3
2018-Apr-23 Mon 3.48 3.55 3.47 3.5 67,858 238,181 ### ### 0.3
2018-Apr-20 Fri 3.51 3.51 3.41 3.46 ### ### 0.2
2018-Apr-19 Thu 3.7 3.72 3.51 3.51 259,356 937,571 4.5 4.5 ###
2018-Apr-18 Wed ### 3.72 3.56 3.72 ### ### 0.3
2018-Apr-17 Tue 3.52 3.59 3.51 3.59 85.5 85.5 ###
2018-Apr-16 Mon 3.51 3.52 3.47 3.51 90,150 315,074 71.9 71.9 ###
2018-Apr-13 Fri 3.5 3.53 3.47 3.52 78,579 275,026 72.3 72.3 ###
2018-Apr-12 Thu 3.51 3.51 3.49 3.5 ### ### 0.3
2018-Apr-11 Wed 3.54 3.54 3.48 3.52 147,677 518,346 28.6 28.6 ###
2018-Apr-10 Tue 3.46 3.53 3.46 3.51 81.8 81.8 ###
2018-Apr-09 Mon 3.48 3.48 3.385 3.46 77,171 264,889 28.7 28.7 0.2
2018-Apr-06 Fri ### 3.5 ### 3.5 142,279 248,988 90.6 90.6 0.3
2018-Apr-05 Thu ### 3.42 3.25 ### ### ### 0.0
2018-Apr-04 Wed 3.45 3.58 3.42 3.42 208,544 ### 30.2 30.2 0.2
2018-Apr-03 Tue ### 3.43 ### 3.43 85.9 85.9 0.2
2018-Mar-29 Thu ### ### ### ### 50,541 0 ### ### 0.0
2018-Mar-28 Wed ### ### ### ### 81,342 0 74.2 74.2 0.0
2018-Mar-27 Tue ### ### ### ### 71,840 0 ### ### 0.0
2018-Mar-26 Mon ### ### 3.27 ### 67.0 67.0 0.0
2018-Mar-23 Fri 3.29 ### 3.28 3.29 ### ### ###
2018-Mar-22 Thu ### ### 3.29 3.29 136,754 ### 33.0 33.0 ###
2018-Mar-21 Wed ### ### 3.28 ### 27.4 27.4 0.0
2018-Mar-20 Tue ### ### 3.26 3.28 127,649 ### ### ### 0.2
2018-Mar-19 Mon 3.28 ### 3.26 3.29 76.4 76.4 ###
2018-Mar-16 Fri ### ### 3.26 3.26 18.8 18.8 0.2
2018-Mar-15 Thu ### ### 3.28 3.28 322,848 529,470 ### ### 0.2
2018-Mar-14 Wed ### ### 3.28 3.29 603,347 989,489 24.0 24.0 ###
2018-Mar-13 Tue 3.27 ### 3.26 3.27 253,387 413,020 75.7 75.7 ###
2018-Mar-12 Mon ### ### 3.26 ### 987,048 1,608,888 ### ### 0.0
2018-Mar-09 Fri ### ### 3.26 ### 192,821 ### ### ### 0.0
2018-Mar-08 Thu ### ### 3.26 3.27 181,849 ### ### ### ###
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue ### ### ### ### 29.8 29.8 0.0
2018-Mar-05 Mon ### ### 3.26 ### 256,848 ### 74.3 74.3 0.0
2018-Mar-02 Fri ### ### 3.22 ### 299,482 ### 36.1 36.1 0.0
2018-Mar-01 Thu ### 3.45 3.28 ### 85.6 85.6 0.0
2018-Feb-28 Wed ### ### 3.24 ### 109,225 176,944 38.0 38.0 0.0
2018-Feb-27 Tue ### ### 3.29 ### 74.9 74.9 0.0
2018-Feb-26 Mon ### ### 3.24 ### 360,676 ### ### ### 0.0
2018-Feb-23 Fri ### 3.43 ### ### 493,074 845,621 93.5 93.5 0.0
2018-Feb-22 Thu ### ### ### ### ### ### 0.0
2018-Feb-21 Wed 3.23 3.23 2.7 3 4.8 4.8 0.2
2018-Feb-20 Tue ### 3.44 ### 3.41 228,283 392,646 ### ### ###
2018-Feb-19 Mon ### 3.43 3.27 3.4 ### ### 0.2
2018-Feb-16 Fri 3.21 ### 3.21 ### 123,484 ### ### ### 0.0
2018-Feb-15 Thu 3.2 ### ### 3.2 356,573 0 63.1 63.1 0.2
2018-Feb-14 Wed 3.2 3.23 ### 3.2 74.8 74.8 0.2
2018-Feb-13 Tue 3.23 3.25 ### 3.24 66.2 66.2 ###
2018-Feb-12 Mon 3.2 3.25 ### 3.21 76.2 76.2 ###
2018-Feb-09 Fri 3.24 3.26 ### ### 111,427 181,626 11.5 11.5 0.0
2018-Feb-08 Thu 3.25 ### 3.25 3.29 54,350 ### 76.9 76.9 ###
2018-Feb-07 Wed ### 3.28 ### 3.28 ### ### 0.2
2018-Feb-06 Tue ### 3.2 ### ### ### ### 0.0
2018-Feb-05 Mon 3.28 ### ### ### ### ### 0.0
2018-Feb-02 Fri ### 3.4 3.29 3.4 69.3 69.3 0.2
2018-Feb-01 Thu ### 3.41 ### ### 274,351 ### 95.2 95.2 0.0
2018-Jan-31 Wed ### 3.25 ### ### ### ### 0.0
2018-Jan-30 Tue ### ### 3.22 3.24 167,448 ### ### ### ###
2018-Jan-29 Mon ### 3.45 ### ### 37.7 37.7 0.0
2018-Jan-25 Thu 3.49 3.49 ### 3.4 13.1 13.1 0.2
2018-Jan-24 Wed 3.48 3.49 3.46 3.46 792,786 ### 28.5 28.5 0.2
2018-Jan-23 Tue 3.51 3.54 3.49 3.5 126,552 ### 29.5 29.5 0.3
2018-Jan-22 Mon 3.48 3.54 3.47 3.52 85.9 85.9 ###
2018-Jan-19 Fri 3.52 3.52 3.47 3.47 ### ### 0.2
2018-Jan-18 Thu 3.49 3.56 3.45 3.5 74,989 ### ### ### 0.3
2018-Jan-17 Wed 3.5 3.53 3.47 3.48 34.2 34.2 0.2
2018-Jan-16 Tue 3.57 3.57 3.49 3.52 133,627 ### 24.3 24.3 ###
2018-Jan-15 Mon 3.56 3.57 3.5 3.57 ### ### 0.3
2018-Jan-12 Fri 3.5 3.56 3.5 3.56 44,670 157,685 81.4 81.4 0.3
2018-Jan-11 Thu 3.47 3.55 3.47 3.52 84.7 84.7 ###
2018-Jan-02 Tue ### ### 3.575 3.58 33,342 ### ### ### 0.3
2017-Dec-29 Fri 3.71 3.71 3.59 ### 33,951 123,921 11.4 11.4 0.0
2017-Dec-28 Thu ### 3.7 3.59 ### ### ### 0.0
2017-Dec-27 Wed 3.52 ### 3.48 3.57 ### ### 0.3
2017-Dec-22 Fri 3.42 ### 3.4 ### 115,374 ### ### ### 0.0
2017-Dec-21 Thu 3.45 3.47 ### 3.47 ### ### 0.2
2017-Dec-20 Wed 3.51 3.53 3.45 3.47 77,075 ### ### ### 0.2
2017-Dec-19 Tue 3.52 3.56 3.5 3.53 43,573 ### 70.7 70.7 0.3
2017-Dec-18 Mon 3.52 3.57 3.52 3.53 ### ### 0.3
2017-Dec-15 Fri 3.53 3.55 3.51 3.52 72,389 ### ### ### ###
2017-Dec-08 Fri 3.53 ### 3.53 ### ### ### 0.0
2017-Dec-07 Thu 3.47 ### 3.46 3.56 163,527 ### ### ### 0.3
2017-Dec-06 Wed ### ### 3.46 3.5 14.9 14.9 0.3
2017-Dec-05 Tue 3.7 3.7 ### ### 29.0 29.0 0.0
2017-Dec-04 Mon 3.7 3.73 3.645 3.7 72.0 72.0 0.3
2017-Dec-01 Fri 3.8 3.84 3.7 3.7 85,087 320,777 ### ### 0.3
2017-Nov-30 Thu ### 3.84 ### 3.84 103,655 ### ### ### 0.3
2017-Nov-29 Wed 3.75 3.77 ### 3.72 27.3 27.3 0.3
2017-Nov-28 Tue ### 3.75 ### 3.75 82.0 82.0 0.3
2017-Nov-27 Mon 3.51 3.655 3.51 ### 91.6 91.6 0.0
2017-Nov-24 Fri 3.7 3.7 3.52 3.52 85,379 ### ### ### ###
2017-Nov-23 Thu 3.74 3.74 ### 3.7 ### ### 0.3
2017-Nov-22 Wed 3.71 ### 3.71 3.75 ### ### 0.3
2017-Nov-21 Tue 3.47 3.73 3.45 3.71 344,357 1,236,241 ### ### ###
2017-Nov-20 Mon 3.48 3.49 3.43 3.47 ### ### 0.2
2017-Nov-17 Fri 3.53 3.53 3.47 3.48 378,374 ### 21.3 21.3 0.2
2017-Nov-16 Thu 3.57 ### 3.51 3.52 263,927 ### 20.5 20.5 ###
2017-Nov-15 Wed 3.51 3.57 3.5 3.55 707,225 2,500,040 82.1 82.1 ###
2017-Nov-14 Tue 3.46 3.54 3.46 3.5 ### ### 0.3
2017-Nov-13 Mon 3.42 3.52 3.41 3.46 130,871 ### 80.6 80.6 0.2
2017-Nov-10 Fri ### 3.45 ### 3.4 74.1 74.1 0.2
2017-Nov-09 Thu 3.27 ### 3.25 ### 76,525 124,353 86.4 86.4 0.0
2017-Nov-08 Wed 3.22 ### 3.22 3.28 83.1 83.1 0.2
2017-Nov-07 Tue ### ### 3.21 3.22 14.2 14.2 0.2
2017-Nov-06 Mon ### 3.4 3.26 3.29 ### ### ###
2017-Nov-03 Fri 3.27 ### 3.26 ### ### ### 0.0
2017-Nov-02 Thu ### 3.26 ### 3.26 89.6 89.6 0.2
2017-Nov-01 Wed ### ### ### ### 72.0 72.0 0.0
2017-Oct-31 Tue ### ### ### ### 143,354 0 80.4 80.4 0.0
2017-Oct-30 Mon ### ### 3 ### 111,954 ### 70.6 70.6 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 290,622 0 80.2 80.2 0.0
2017-Oct-25 Wed 2.84 ### 2.84 ### ### ### 0.0
2017-Oct-24 Tue 2.83 2.86 2.83 2.84 160,544 456,747 72.2 72.2 0.2
2017-Oct-23 Mon 2.85 2.88 2.79 2.85 ### ### ###
2017-Oct-20 Fri 2.79 2.87 2.79 2.85 84.9 84.9 ###
2017-Oct-19 Thu 2.84 2.86 2.79 2.8 ### ### 0.2
2017-Oct-18 Wed 2.88 2.925 2.82 2.84 142,241 408,587 ### ### 0.2
2017-Oct-17 Tue ### ### 2.87 2.88 8.4 8.4 0.2
2017-Oct-16 Mon ### ### ### ### 65,552 0 23.3 23.3 0.0
2017-Oct-13 Fri ### ### ### ### 55,626 0 ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 64.2 64.2 0.0
2017-Oct-11 Wed ### ### ### ### ### ### 0.0
2017-Oct-10 Tue ### ### ### 3 94,158 0 ### ### 0.2
2017-Oct-09 Mon ### 3 ### ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 40,326 0 26.2 26.2 0.0
2017-Oct-05 Thu ### ### ### ### 94,758 0 69.3 69.3 0.0
2017-Oct-04 Wed ### ### ### ### 114,949 0 ### ### 0.0
2017-Oct-03 Tue ### ### 2.79 2.86 19.6 19.6 0.2
2017-Oct-02 Mon ### ### 2.8 2.8 8.0 8.0 0.2
2017-Sep-29 Fri 2.74 ### 2.74 2.85 ### ### ###
2017-Sep-28 Thu 2.72 2.81 ### 2.73 617,382 867,421 70.3 70.3 ###
2017-Sep-27 Wed 2.79 2.81 ### 2.71 ### ### ###
2017-Sep-26 Tue ### ### 2.8 2.81 160,458 224,641 10.5 10.5 ###
2017-Sep-25 Mon ### ### ### ### 18,782 0 76.4 76.4 0.0
2017-Sep-22 Fri ### ### ### ### 77.6 77.6 0.0
2017-Sep-21 Thu ### ### ### ### 86.1 86.1 0.0
2017-Sep-20 Wed 2.85 ### 2.85 ### ### ### 0.0
2017-Sep-19 Tue 2.89 ### 2.83 2.85 35,355 50,027 21.4 21.4 ###
2017-Sep-18 Mon 2.84 ### 2.82 2.89 ### ### ###
2017-Sep-15 Fri 2.82 2.84 2.8 2.81 33.4 33.4 ###
2017-Sep-14 Thu 2.87 ### 2.8 2.8 14.1 14.1 0.2
2017-Sep-13 Wed ### ### 2.88 2.89 81,778 ### 15.2 15.2 ###
2017-Sep-12 Tue ### ### 2.89 ### 133,129 192,371 23.8 23.8 0.0
2017-Sep-11 Mon ### ### ### ### 60,620 0 28.4 28.4 0.0
2017-Sep-08 Fri ### ### ### ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### 82,153 0 ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 76.3 76.3 0.0
2017-Sep-05 Tue ### ### ### ### 30,851 0 ### ### 0.0
2017-Sep-04 Mon ### ### ### ### 75,872 0 75.2 75.2 0.0
2017-Sep-01 Fri ### ### ### ### 98,127 0 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 25.7 25.7 0.0
2017-Aug-30 Wed ### ### ### ### 13.9 13.9 0.0
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon ### ### ### ### ### ### 0.0
2017-Aug-25 Fri 3 ### ### ### 517,686 0 81.0 81.0 0.0
2017-Aug-24 Thu ### ### 2.87 ### ### ### 0.0
2017-Aug-23 Wed ### ### 2.89 ### 36,088 52,147 ### ### 0.0
2017-Aug-22 Tue 2.8 ### 2.8 2.89 50,451 ### 88.5 88.5 ###
2017-Aug-21 Mon 2.87 ### 2.87 2.88 ### ### 0.2
2017-Aug-18 Fri 2.89 ### 2.87 2.87 36,559 ### ### ### ###
2017-Aug-17 Thu ### ### 2.86 ### ### ### 0.0
2017-Aug-16 Wed 2.85 ### 2.85 ### 68,374 ### 90.3 90.3 0.0
2017-Aug-15 Tue 2.88 2.89 2.86 2.86 59,140 170,027 26.5 26.5 0.2
2017-Aug-14 Mon 2.88 2.89 2.85 2.88 ### ### 0.2
2017-Aug-11 Fri 2.83 ### 2.83 2.89 88.1 88.1 ###
2017-Aug-10 Thu 2.85 2.87 2.84 2.84 84,625 ### 36.4 36.4 0.2
2017-Aug-09 Wed 2.84 2.88 2.83 2.85 29,641 84,625 70.4 70.4 ###
2017-Aug-08 Tue 2.87 2.88 2.84 2.84 21,824 ### 28.2 28.2 0.2
2017-Aug-07 Mon 2.84 2.89 2.84 2.88 26,884 77,022 ### ### 0.2
2017-Aug-04 Fri 2.84 2.85 2.84 2.84 57,348 163,155 ### ### 0.2
2017-Aug-03 Thu 2.85 2.85 2.83 2.85 66.3 66.3 ###
2017-Aug-02 Wed 2.85 2.85 2.84 2.85 75.9 75.9 ###
2017-Aug-01 Tue 2.85 2.86 2.82 2.85 450,523 1,279,485 67.4 67.4 ###
2017-Jul-31 Mon 2.84 ### 2.84 2.86 188,124 ### ### ### 0.2
2017-Jul-28 Fri 2.84 2.85 2.79 2.85 52,551 ### 79.6 79.6 ###
2017-Jul-27 Thu 2.72 2.84 2.72 2.81 183,251 ### 90.6 90.6 ###
2017-Jul-26 Wed 2.75 2.79 ### 2.72 19.6 19.6 0.2
2017-Jul-25 Tue 2.87 2.89 2.72 2.76 202,020 ### ### ### 0.2
2017-Jul-24 Mon 3 3 2.86 2.86 111,148 ### ### ### 0.2
2017-Jul-21 Fri ### ### ### 3 85,843 0 ### ### 0.2
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed 3 ### ### ### 23.7 23.7 0.0
2017-Jul-18 Tue ### ### 3 3 9.1 9.1 0.2
2017-Jul-17 Mon ### ### ### ### 14.8 14.8 0.0
2017-Jul-14 Fri ### ### ### ### 97,242 0 ### ### 0.0
2017-Jul-13 Thu ### ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### 3 ### 117,642 ### 84.1 84.1 0.0
2017-Jul-11 Tue ### ### 3 ### 107,329 ### ### ### 0.0
2017-Jul-10 Mon ### ### 3 ### 79.1 79.1 0.0
2017-Jul-07 Fri 3 ### ### ### 76.2 76.2 0.0
2017-Jul-06 Thu ### ### ### 3 737,257 0 ### ### 0.2
2017-Jul-05 Wed ### ### ### ### 51,229 0 ### ### 0.0
2017-Jul-04 Tue 2.85 ### 2.81 ### 91.1 91.1 0.0
2017-Jul-03 Mon 2.87 2.88 2.81 2.85 ### ### ###
2017-Jun-30 Fri ### ### 2.87 2.87 ### ### ###
2017-Jun-29 Thu ### ### 2.88 ### 174,943 ### 24.8 24.8 0.0
2017-Jun-28 Wed ### ### ### ### 22.4 22.4 0.0
2017-Jun-27 Tue ### ### ### ### 46,987 0 70.8 70.8 0.0
2017-Jun-26 Mon ### ### ### ### 77.8 77.8 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### ### ### ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### ### 3 ### ### ### 0.0
2017-Jun-16 Fri ### ### ### ### 441,347 0 79.2 79.2 0.0
2017-Jun-15 Thu 2.81 ### 2.81 ### 94.5 94.5 0.0
2017-Jun-14 Wed 2.75 2.81 2.74 2.8 ### ### 0.2
2017-Jun-13 Tue 2.75 2.75 2.73 2.74 ### ### 0.2
2017-Jun-09 Fri 2.7 2.76 2.7 2.74 208,181 ### 82.3 82.3 0.2
2017-Jun-08 Thu 2.73 2.73 ### 2.7 80,947 ### 22.5 22.5 0.2
2017-Jun-07 Wed 2.7 2.72 2.7 2.7 ### ### 0.2
2017-Jun-06 Tue 2.72 2.73 ### ### 222,384 303,554 30.6 30.6 0.0
2017-Jun-05 Mon 2.71 2.73 ### 2.73 ### ### ###
2017-Jun-02 Fri 2.77 2.77 ### 2.7 12.1 12.1 0.2
2017-Jun-01 Thu 2.57 2.75 2.57 2.74 ### ### 0.2
2017-May-31 Wed 2.55 2.59 2.54 2.55 410,376 ### 72.0 72.0 0.2
2017-May-30 Tue 2.57 2.59 2.54 2.55 25.6 25.6 0.2
2017-May-29 Mon 2.58 2.58 2.54 2.58 ### ### 0.2
2017-May-26 Fri 2.58 2.59 2.55 2.58 73.7 73.7 0.2
2017-May-25 Thu ### ### 2.5 2.5 5.7 5.7 0.2
2017-May-24 Wed 2.51 ### 2.5 ### ### ### 0.0
2017-May-23 Tue 2.48 2.52 2.45 2.5 268,042 666,084 81.6 81.6 0.2
2017-May-22 Mon 2.52 2.52 2.48 2.49 23.3 23.3 0.2
2017-May-19 Fri 2.5 2.53 2.48 2.53 78.5 78.5 ###
2017-May-18 Thu 2.49 2.53 2.48 2.5 73.8 73.8 0.2
2017-May-17 Wed 2.59 2.59 2.47 2.55 22.0 22.0 0.2
2017-May-16 Tue ### ### ### ### 209,625 0 98.1 98.1 0.0
2017-May-15 Mon ### 2.42 ### ### ### ### 0.0
2017-May-12 Fri ### 2.41 ### ### 128,180 154,456 ### ### 0.0
2017-May-11 Thu ### 2.41 ### ### 75.2 75.2 0.0
2017-May-10 Wed ### 2.4 ### ### 41,028 ### 72.4 72.4 0.0
2017-May-09 Tue ### 2.4 ### ### 19.3 19.3 0.0
2017-May-08 Mon ### 2.4 ### ### 891,825 ### ### ### 0.0
2017-May-05 Fri ### ### ### ### 58,445 0 ### ### 0.0
2017-May-04 Thu 2.41 2.46 ### ### ### ### 0.0
2017-May-03 Wed ### 2.43 ### ### ### ### 0.0
2017-May-02 Tue ### ### ### ### 0 0.0
2017-May-01 Mon ### ### ### ### 0 0.0
2017-Apr-28 Fri ### 2.2 ### ### 15,142 16,656 ### ### 0.0
2017-Apr-27 Thu ### 2.2 ### ### 71.2 71.2 0.0
2017-Apr-26 Wed 2.21 2.23 ### ### 77,329 86,221 ### ### 0.0
2017-Apr-24 Mon ### 2.2 ### ### ### ### 0.0
2017-Apr-21 Fri ### 2.2 ### ### 19.8 19.8 0.0
2017-Apr-20 Thu 2.2 2.2 ### ### 61,129 67,241 ### ### 0.0
2017-Apr-19 Wed ### 2.21 ### ### 71.0 71.0 0.0
2017-Apr-18 Tue ### 2.2 ### ### 53,548 ### ### ### 0.0
2017-Apr-13 Thu ### 2.24 ### 2.21 41,077 ### 88.6 88.6 0.2
2017-Apr-12 Wed ### ### ### ### ### ### 0.0
2017-Apr-11 Tue ### ### ### ### 24,323 0 ### ### 0.0
2017-Apr-10 Mon ### ### ### ### ### ### 0.0
2017-Apr-07 Fri 2.23 2.23 ### ### ### ### 0.0
2017-Apr-06 Thu 2.25 2.25 2.22 2.23 37,854 ### 25.8 25.8 ###
2017-Apr-05 Wed ### ### 2.27 2.29 164,255 186,429 29.4 29.4 ###
2017-Apr-04 Tue 2.26 ### 2.26 2.29 ### ### ###
2017-Apr-03 Mon 2.27 2.275 2.25 2.26 194,258 ### 32.3 32.3 ###
2017-Mar-31 Fri 2.24 2.28 2.24 2.27 187,054 422,742 ### ### 0.2
2017-Mar-30 Thu 2.23 2.24 2.22 2.24 33,141 ### ### ### ###
2017-Mar-29 Wed 2.23 2.24 2.22 2.24 68.6 68.6 ###
2017-Mar-28 Tue 2.23 2.25 2.22 2.22 77,847 173,988 ### ### 0.2
2017-Mar-27 Mon ### 2.23 ### 2.23 88.1 88.1 ###
2017-Mar-24 Fri ### 2.2 ### ### ### ### 0.0
2017-Mar-23 Thu ### ### ### ### 69,723 0 85.3 85.3 0.0
2017-Mar-22 Wed ### ### ### ### 61,728 0 ### ### 0.0
2017-Mar-21 Tue ### ### ### ### 37,487 0 ### ### 0.0
2017-Mar-20 Mon ### ### ### ### 76.5 76.5 0.0
2017-Mar-17 Fri ### ### ### ### 24.4 24.4 0.0
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 68.7 68.7 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 2.2 2.2 ### ### ### ### 0.0
2017-Mar-10 Fri ### ### ### ### 50,242 0 ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 84,487 0 ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon ### ### ### ### 31,875 0 85.4 85.4 0.0
2017-Mar-03 Fri ### ### ### ### 16.9 16.9 0.0
2017-Mar-02 Thu ### ### ### ### 27.2 27.2 0.0
2017-Mar-01 Wed 2.2 2.24 ### ### 101,189 ### 27.5 27.5 0.0
2017-Feb-28 Tue ### 2.24 ### 2.22 118,220 ### 86.2 86.2 0.2
2017-Feb-27 Mon 2.21 2.22 ### ### 20.1 20.1 0.0
2017-Feb-24 Fri ### ### ### ### 26.5 26.5 0.0
2017-Feb-23 Thu ### ### ### ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### 560,454 0 87.1 87.1 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 98,486 0 ### ### 0.0
2017-Feb-17 Fri ### 2 ### 2 ### ### 0.1
2017-Feb-16 Thu ### ### ### ### 2,239,756 0 86.6 86.6 0.0
2017-Feb-15 Wed ### ### ### ### ### ### 0.0
2017-Feb-14 Tue ### 1.975 ### ### 8,555 8,448 71.8 71.8 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### 1.975 1.925 1.925 11,670 22,756 ### ### 0.1
2017-Feb-09 Thu ### ### 1.925 ### 19,251 18,529 73.6 73.6 0.0
2017-Feb-08 Wed ### ### ### ### 27.1 27.1 0.0
2017-Feb-07 Tue ### ### ### ### 19,186 0 31.9 31.9 0.0
2017-Feb-06 Mon 1.985 1.985 ### ### 7,947 7,887 27.3 27.3 0.0
2017-Feb-03 Fri ### ### ### 1.985 50,145 0 91.5 91.5 ###
2017-Feb-02 Thu ### ### ### ### 19,245 0 ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 24.0 24.0 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 39,421 0 ### ### 0.0
2017-Jan-27 Fri ### 1.945 ### ### 17,526 17,044 80.6 80.6 0.0
2017-Jan-25 Wed ### ### ### ### 22,029 0 71.7 71.7 0.0
2017-Jan-24 Tue ### ### 1.89 ### 46,244 ### 68.7 68.7 0.0
2017-Jan-23 Mon 1.89 ### 1.86 ### ### ### 0.0
2017-Jan-20 Fri 1.89 ### 1.86 ### 65,625 ### 75.7 75.7 0.0
2017-Jan-19 Thu 1.88 ### 1.875 1.89 78.3 78.3 ###
2017-Jan-18 Wed ### 1.88 1.83 1.88 81.3 81.3 0.1
2017-Jan-17 Tue 1.89 1.89 1.84 1.86 11,477 ### 20.4 20.4 0.1
2017-Jan-16 Mon 1.88 1.89 1.84 1.89 ### ### ###
2017-Jan-13 Fri 1.82 1.89 1.82 1.88 92.3 92.3 0.1
2017-Jan-12 Thu 1.89 1.89 ### 1.89 ### ### ###
2017-Jan-11 Wed 1.885 1.89 1.825 1.89 48,173 89,481 ### ### ###
2017-Jan-10 Tue 1.88 1.885 1.875 1.885 8,021 15,079 76.5 76.5 0.1
2017-Jan-09 Mon 1.87 ### 1.87 1.875 70.5 70.5 ###
2017-Jan-06 Fri 1.855 1.89 1.85 1.86 15,222 ### ### ### 0.1
2017-Jan-05 Thu ### ### 1.85 1.855 8.5 8.5 0.1
2017-Jan-04 Wed ### ### 1.86 ### 15,576 14,485 ### ### 0.0
2017-Jan-03 Tue ### ### 1.86 ### 68.9 68.9 0.0
2016-Dec-30 Fri 1.87 1.87 1.87 1.87 0 ###
2016-Dec-29 Thu ### ### 1.86 1.87 11.7 11.7 ###
2016-Dec-28 Wed ### ### 1.85 1.86 15,184 14,045 11.5 11.5 0.1
2016-Dec-23 Fri 1.8 1.885 1.8 1.875 95.1 95.1 ###
2016-Dec-22 Thu 1.825 1.825 1.785 1.8 ### ### 0.1
2016-Dec-21 Wed 1.875 1.875 1.825 1.825 14.0 14.0 ###
2016-Dec-20 Tue ### ### 1.89 1.89 168,387 159,125 ### ### ###
2016-Dec-19 Mon ### ### 1.925 ### 31.9 31.9 0.0
2016-Dec-16 Fri ### ### ### ### 34.8 34.8 0.0
2016-Dec-15 Thu ### ### ### ### 30.3 30.3 0.0
2016-Dec-14 Wed ### 1.955 ### 1.955 3,820 ### 80.3 80.3 ###
2016-Dec-13 Tue ### ### ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### 1.945 ### 1.945 ### ### 0.1
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 40,354 0 ### ### 0.0
2016-Dec-07 Wed 1.925 ### ### ### 66.6 66.6 0.0
2016-Dec-06 Tue ### ### 1.89 1.89 ### ### ###
2016-Dec-05 Mon ### ### ### 1.925 17,382 0 86.1 86.1 0.1
2016-Dec-02 Fri ### ### 1.87 ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 9,070 0 ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 33,076 0 ### ### 0.0
2016-Nov-28 Mon ### ### ### ### 68,679 0 ### ### 0.0
2016-Nov-25 Fri ### ### 1.89 ### 32.2 32.2 0.0
2016-Nov-24 Thu ### ### ### ### 77.0 77.0 0.0
2016-Nov-23 Wed ### ### ### ### 0 0.0
2016-Nov-22 Tue ### ### ### ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 26.0 26.0 0.0
2016-Nov-18 Fri ### ### 1.885 ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 74,156 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### 1.89 ### 77.8 77.8 0.0
2016-Nov-11 Fri ### ### ### ### 85,051 0 32.1 32.1 0.0
2016-Nov-10 Thu 1.925 ### ### ### 45,524 0 59.1 59.1 0.0
2016-Nov-09 Wed ### ### ### ### 69,748 0 ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 42,957 0 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 28,154 0 63.8 63.8 0.0
2016-Nov-04 Fri ### ### ### ### 268,956 0 ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 50,040 0 ### ### 0.0
2016-Nov-01 Tue ### 1.955 ### 1.955 6,088 5,951 74.4 74.4 ###
2016-Oct-31 Mon ### ### ### ### 116,559 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### ### ### 33,170 0 ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 33,741 0 86.5 86.5 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 25.5 25.5 0.0
2016-Oct-21 Fri ### 1.945 1.925 ### 20,689 ### 73.5 73.5 0.0
2016-Oct-20 Thu 1.975 1.975 1.925 ### 19,476 37,978 11.8 11.8 0.0
2016-Oct-19 Wed 1.975 1.975 ### 1.975 66.5 66.5 ###
2016-Oct-18 Tue ### 1.975 1.955 ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 23,759 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 19.1 19.1 0.0
2016-Oct-13 Thu ### ### ### ### 82.9 82.9 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### 1.885 ### 19,150 18,048 ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 19,974 0 74.0 74.0 0.0
2016-Oct-06 Thu ### 1.925 ### ### 70,940 68,279 ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 10,789 0 73.7 73.7 0.0
2016-Oct-04 Tue ### ### ### ### 10,888 0 75.5 75.5 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 30,571 0 73.9 73.9 0.0
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### 26.5 26.5 0.0
2016-Sep-27 Tue ### ### 1.875 ### 144,382 135,358 16.1 16.1 0.0
2016-Sep-26 Mon ### ### ### ### 76.2 76.2 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 27.2 27.2 0.0
2016-Sep-21 Wed ### 1.975 ### ### ### ### 0.0
2016-Sep-20 Tue 1.89 ### 1.85 ### ### ### 0.0
2016-Sep-19 Mon 1.88 1.89 1.88 1.88 23,286 ### ### ### 0.1
2016-Sep-16 Fri ### 1.885 1.86 1.88 28,426 53,227 71.6 71.6 0.1
2016-Sep-15 Thu 1.87 1.885 1.87 1.87 18,689 35,088 65.6 65.6 ###
2016-Sep-14 Wed 1.88 ### 1.87 1.89 ### ### ###
2016-Sep-13 Tue 1.85 ### 1.85 1.89 ### ### ###
2016-Sep-12 Mon ### ### ### 1.85 11.4 11.4 0.1
2016-Sep-09 Fri ### ### ### ### 84.8 84.8 0.0
2016-Sep-08 Thu 1.88 ### 1.875 ### ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 30,426 0 65.0 65.0 0.0
2016-Sep-06 Tue ### ### ### ### 113,520 0 ### ### 0.0
2016-Sep-05 Mon 1.89 2 1.89 ### 107,751 209,575 ### ### 0.0
2016-Sep-02 Fri ### ### 1.88 1.88 394,745 ### ### ### 0.1
2016-Sep-01 Thu 1.88 ### 1.88 ### 81,721 ### 80.6 80.6 0.0
2016-Aug-31 Wed 1.88 1.925 1.875 1.89 152,842 ### ### ### ###
2016-Aug-30 Tue 1.85 ### 1.82 1.88 83.9 83.9 0.1
2016-Aug-29 Mon 1.78 1.78 1.75 1.755 ### ### 0.1
2016-Aug-26 Fri 1.8 1.8 1.775 1.78 60,972 108,987 25.2 25.2 0.1
2016-Aug-25 Thu 1.82 1.83 1.78 1.8 ### ### 0.1
2016-Aug-24 Wed 1.83 ### 1.81 1.83 81,674 ### ### ### ###
2016-Aug-23 Tue 1.86 ### 1.82 1.83 46,426 42,247 ### ### ###
2016-Aug-22 Mon 1.86 1.87 1.84 1.84 32,259 59,840 ### ### ###
2016-Aug-19 Fri 1.885 1.89 1.855 1.86 18.5 18.5 0.1
2016-Aug-18 Thu 1.85 1.89 1.81 1.875 63,375 117,243 79.5 79.5 ###
2016-Aug-17 Wed 1.88 ### 1.85 1.85 ### ### 0.1
2016-Aug-16 Tue ### 1.925 1.88 1.88 ### ### 0.1
2016-Aug-15 Mon 1.85 1.945 1.85 ### 171,248 324,943 92.5 92.5 0.0
2016-Aug-12 Fri 1.8 1.85 ### 1.85 58,546 54,155 86.0 86.0 0.1
2016-Aug-11 Thu 1.78 1.81 ### 1.78 67.2 67.2 0.1
2016-Aug-10 Wed 1.81 1.825 1.78 1.78 59,142 ### 18.6 18.6 0.1
2016-Aug-09 Tue 1.72 1.84 1.72 1.76 88.2 88.2 0.1
2016-Aug-08 Mon 1.71 1.72 1.7 1.71 44,585 76,240 70.7 70.7 0.1
2016-Aug-05 Fri 1.71 1.75 1.7 1.71 ### ### 0.1
2016-Aug-04 Thu ### ### 1.7 1.71 70,521 59,942 31.9 31.9 0.1
2016-Aug-03 Wed ### 1.7 ### 1.7 ### ### ###
2016-Aug-02 Tue ### ### 1.655 1.655 44.6 44.6 0.1
2016-Aug-01 Mon ### ### ### ### 61,740 0 ### ### 0.0
2016-Jul-29 Fri 1.72 1.73 1.7 1.72 ### ### 0.1
2016-Jul-28 Thu 1.73 1.74 1.72 1.72 22.7 22.7 0.1
2016-Jul-27 Wed 1.72 1.725 ### 1.72 ### ### 0.1
2016-Jul-26 Tue 1.74 1.74 1.725 1.73 164,024 284,171 ### ### ###
2016-Jul-25 Mon 1.75 1.75 1.72 1.73 26.9 26.9 ###
2016-Jul-22 Fri 1.73 1.75 1.72 1.74 31,447 ### ### ### 0.1
2016-Jul-21 Thu 1.76 1.76 ### ### ### ### 0.0
2016-Jul-20 Wed ### ### 1.71 ### 64,472 55,123 ### ### 0.0
2016-Jul-19 Tue ### 1.76 1.73 ### 70.0 70.0 0.0
2016-Jul-18 Mon 1.76 1.76 1.73 ### ### ### 0.0
2016-Jul-15 Fri 1.75 1.75 1.73 1.74 28.9 28.9 0.1
2016-Jul-14 Thu 1.75 1.76 1.74 1.74 27.7 27.7 0.1
2016-Jul-13 Wed 1.77 1.77 1.745 1.75 44,988 ### 22.1 22.1 0.1
2016-Jul-12 Tue 1.77 1.78 1.75 1.76 ### ### 0.1
2016-Jul-11 Mon 1.76 1.77 1.73 1.77 71.0 71.0 ###
2016-Jul-08 Fri 1.77 1.77 1.73 1.755 24,824 43,442 22.6 22.6 0.1
2016-Jul-07 Thu 1.78 1.78 1.73 1.775 ### ### ###
2016-Jul-06 Wed 1.75 1.785 1.75 1.77 80.9 80.9 ###
2016-Jul-05 Tue ### 1.79 1.75 1.77 78.7 78.7 ###
2016-Jul-04 Mon 1.775 1.78 1.75 1.77 57,645 101,743 ### ### ###
2016-Jul-01 Fri 1.78 1.79 1.76 1.785 16,020 ### 64.8 64.8 0.1
2016-Jun-30 Thu 1.775 1.8 1.75 1.78 ### ### 0.1
2016-Jun-29 Wed 1.76 1.8 1.76 1.78 20,729 ### 74.7 74.7 0.1
2016-Jun-28 Tue 1.78 1.78 ### 1.78 83,046 ### 70.6 70.6 0.1
2016-Jun-27 Mon 1.75 1.82 1.74 1.77 132,255 ### ### ### ###
2016-May-27 Fri 1.745 ### 1.745 1.775 80.9 80.9 ###
2016-May-26 Thu ### 1.84 ### 1.74 ### ### 0.1
2016-May-25 Wed 1.74 ### 1.73 1.78 367,450 317,844 ### ### 0.1
2016-May-24 Tue 1.775 1.775 ### 1.74 17.7 17.7 0.1
2016-May-23 Mon 1.75 1.785 1.745 1.76 79.8 79.8 0.1
2016-May-20 Fri 1.79 1.79 1.745 1.745 11.4 11.4 0.1
2016-May-19 Thu 1.72 1.775 1.72 ### 206,575 360,989 91.9 91.9 0.0
2016-May-18 Wed ### ### 1.7 1.725 273,341 ### ### ### ###
2016-May-17 Tue 1.87 1.87 1.81 1.81 ### ### ###
2016-May-16 Mon 1.87 1.88 1.855 1.875 64,554 120,554 72.9 72.9 ###
2016-May-13 Fri 1.86 1.89 1.855 1.88 141,177 264,353 81.0 81.0 0.1
2016-May-12 Thu 1.87 1.89 1.87 1.89 ### ### ###
2016-May-11 Wed 1.86 1.88 1.86 ### 72.1 72.1 0.0
2016-May-10 Tue 1.86 ### 1.845 1.85 ### ### 0.1
2016-May-09 Mon ### ### 1.86 ### 15.5 15.5 0.0
2016-May-06 Fri ### ### ### 1.945 61.9 61.9 0.1
2016-May-05 Thu ### ### ### ### 22.4 22.4 0.0
2016-May-04 Wed ### ### 1.927 ### 201,744 194,380 ### ### 0.0
2016-May-03 Tue ### ### ### ### 65.7 65.7 0.0
2016-May-02 Mon 1.955 1.955 ### ### 26.0 26.0 0.0
2016-Apr-29 Fri ### ### ### ### 225,554 0 ### ### 0.0
2016-Apr-28 Thu ### 2 ### ### 160,642 160,642 26.6 26.6 0.0
2016-Apr-27 Wed 1.985 ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 2 ### ### 30,577 30,577 78.7 78.7 0.0
2016-Apr-22 Fri ### ### 1.987 ### 80.3 80.3 0.0
2016-Apr-21 Thu ### 2 ### 1.985 ### ### ###
2016-Apr-20 Wed ### ### ### ### 7,345 0 32.1 32.1 0.0
2016-Apr-19 Tue 2 ### ### ### 388,574 0 ### ### 0.0
2016-Apr-18 Mon ### 2 ### 2 34,447 34,447 74.4 74.4 0.1
2016-Apr-15 Fri ### 2 1.975 2 36,344 ### 75.2 75.2 0.1
2016-Apr-14 Thu ### ### ### ### 94,584 0 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 28.9 28.9 0.0
2016-Apr-12 Tue 2 ### ### 2 ### ### 0.1
2016-Apr-11 Mon 2 ### ### 2 70.5 70.5 0.1
2016-Apr-08 Fri 2 ### 1.982 2 48,487 48,050 ### ### 0.1
2016-Apr-07 Thu ### ### 1.945 2 ### ### 0.1
2016-Apr-06 Wed ### ### 2 ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 510,472 0 ### ### 0.0
2016-Apr-04 Mon 2 2.025 2 ### 74.0 74.0 0.0
2016-Apr-01 Fri ### ### ### 2 188,324 0 ### ### 0.1
2016-Mar-31 Thu ### ### ### ### 127,874 0 21.4 21.4 0.0
2016-Mar-30 Wed ### ### 2 ### ### ### 0.0
2016-Mar-29 Tue ### ### ### 2 247,222 0 36.9 36.9 0.1
2016-Mar-24 Thu ### ### 2 ### 214,479 214,479 ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 88.4 88.4 0.0
2016-Mar-22 Tue 2 ### 2 2 249,926 249,926 72.7 72.7 0.1
2016-Mar-21 Mon ### ### ### ### 130,252 0 20.9 20.9 0.0
2016-Mar-18 Fri ### ### ### ### 378,574 0 ### ### 0.0
2016-Mar-17 Thu 2 2 2 2 0 0.1
2016-Mar-16 Wed 2 2 2 2 0 0.1
2016-Mar-15 Tue ### ### 2 2 0.1
2016-Mar-14 Mon ### ### ### ### 88.9 88.9 0.0
2016-Mar-11 Fri ### 2 1.957 ### 71.5 71.5 0.0
2016-Mar-10 Thu ### ### ### ### 475,271 0 ### ### 0.0
2016-Mar-09 Wed ### 2 1.975 2 4,254 8,454 76.6 76.6 0.1
2016-Mar-08 Tue ### ### ### ### 139,421 0 84.4 84.4 0.0
2016-Mar-07 Mon 2 2 ### ### 31.1 31.1 0.0
2016-Mar-04 Fri ### ### ### ### 75,956 0 ### ### 0.0
2016-Mar-03 Thu 2.045 2.045 2 ### 18.6 18.6 0.0
2016-Mar-02 Wed ### ### ### ### 156,475 0 25.6 25.6 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 213,174 0 83.1 83.1 0.0
2016-Feb-25 Thu ### ### ### ### 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### ### 1.985 ### 39,157 ### 13.4 13.4 0.0
2016-Feb-22 Mon 2 ### ### ### 45,627 0 ### ### 0.0
2016-Feb-19 Fri 2 ### ### 2 24,953 0 69.8 69.8 0.1
2016-Feb-18 Thu ### 2 ### 2 169,155 169,155 ### ### 0.1
2016-Feb-17 Wed ### ### 1.885 ### ### ### 0.0
2016-Feb-16 Tue 1.88 ### 1.86 ### 78.4 78.4 0.0
2016-Feb-15 Mon 1.86 1.89 1.81 1.88 91,286 168,879 ### ### 0.1
2016-Feb-12 Fri ### ### 1.87 ### 95,154 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### ### 31,029 0 ### ### 0.0
2016-Feb-10 Wed 1.945 1.945 1.855 ### 26.4 26.4 0.0
2016-Feb-09 Tue ### ### 1.87 ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 151,421 0 ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 12.2 12.2 0.0
2016-Feb-04 Thu ### 2.2 ### ### 54,843 60,327 ### ### 0.0
2016-Feb-03 Wed ### ### ### ### 62,484 0 ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 16,671 0 80.8 80.8 0.0
2016-Feb-01 Mon ### ### ### ### 18.5 18.5 0.0
2016-Jan-29 Fri ### ### ### ### 68.3 68.3 0.0
2016-Jan-28 Thu ### ### ### ### 88.8 88.8 0.0
2016-Jan-27 Wed ### ### ### ### 29.5 29.5 0.0
2016-Jan-25 Mon ### ### ### ### 70,648 0 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 53,475 0 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 29,456 0 86.8 86.8 0.0
2016-Jan-18 Mon ### ### ### ### 65,370 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu ### ### 2 ### 88.5 88.5 0.0
2016-Jan-13 Wed ### ### ### ### 41,657 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 67,182 0 88.9 88.9 0.0
2016-Jan-11 Mon ### ### ### ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 56,726 0 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 23.0 23.0 0.0
2016-Jan-05 Tue ### ### ### ### 31,677 0 90.2 90.2 0.0
2016-Jan-04 Mon ### ### ### ### 9.3 9.3 0.0
2015-Dec-31 Thu ### 2.2 ### ### 59,855 65,840 ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 40,351 0 ### ### 0.0
2015-Dec-29 Tue ### ### ### ### 2,685 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 32,777 0 ### ### 0.0
2015-Dec-23 Wed ### ### ### ### 81.6 81.6 0.0
2015-Dec-22 Tue ### ### ### ### 5,850 0 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 99,527 0 ### ### 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 61,284 0 ### ### 0.0
2015-Dec-15 Tue ### ### ### ### 179,859 0 ### ### 0.0
2015-Dec-14 Mon ### ### ### ### 174,342 0 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 210,654 0 84.2 84.2 0.0
2015-Dec-07 Mon ### ### ### ### 1,375,049 0 96.6 96.6 0.0
2015-Dec-04 Fri ### 1.925 ### 1.925 55,448 ### ### ### 0.1
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### ### ### 41,544 0 ### ### 0.0
2015-Dec-01 Tue ### 1.925 ### ### 64.1 64.1 0.0
2015-Nov-30 Mon ### 1.925 1.88 1.925 81.4 81.4 0.1
2015-Nov-27 Fri ### ### 1.88 ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 67,745 0 ### ### 0.0
2015-Nov-25 Wed ### 1.925 ### ### ### ### 0.0
2015-Nov-24 Tue ### ### 1.89 ### 118,055 ### 85.3 85.3 0.0
2015-Nov-23 Mon ### ### ### ### 68.5 68.5 0.0
2015-Nov-20 Fri 1.88 ### 1.88 ### 82.3 82.3 0.0
2015-Nov-19 Thu ### ### ### ### 64.4 64.4 0.0
2015-Nov-18 Wed 1.88 ### 1.88 1.88 12,546 ### ### ### 0.1
2015-Nov-17 Tue ### ### 1.89 ### ### ### 0.0
2015-Nov-16 Mon ### ### 1.88 ### 34,329 ### ### ### 0.0
2015-Nov-13 Fri ### ### 1.885 ### ### ### 0.0
2015-Nov-12 Thu ### ### 1.88 ### 29.6 29.6 0.0
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue 1.87 ### 1.86 1.86 33.3 33.3 0.1
2015-Nov-09 Mon ### ### 1.87 ### 20,872 ### 79.0 79.0 0.0
2015-Nov-06 Fri 1.88 ### 1.86 ### ### ### 0.0
2015-Nov-05 Thu ### ### 1.86 1.875 22.9 22.9 ###
2015-Nov-04 Wed ### ### 1.855 ### ### ### 0.0
2015-Nov-03 Tue ### ### 1.88 1.925 82.6 82.6 0.1
2015-Nov-02 Mon ### ### ### ### 48,383 0 ### ### 0.0
2015-Oct-30 Fri ### ### 1.88 ### 60,925 ### ### ### 0.0
2015-Oct-29 Thu 1.89 1.925 1.89 ### 87.8 87.8 0.0
2015-Oct-28 Wed ### ### 1.89 1.89 17.8 17.8 ###
2015-Oct-27 Tue ### ### ### ### 85,379 0 ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 449,781 0 ### ### 0.0
2015-Oct-23 Fri 1.88 1.89 1.85 1.88 77,384 ### 65.6 65.6 0.1
2015-Oct-22 Thu 1.84 1.88 1.84 1.88 9,451 17,578 84.7 84.7 0.1
2015-Oct-21 Wed 1.88 1.885 1.84 1.84 34,658 64,550 ### ### ###
2015-Oct-20 Tue 1.8 1.87 ### 1.87 509,887 476,744 94.2 94.2 ###
2015-Oct-19 Mon 1.785 1.81 1.78 1.8 60,045 107,780 ### ### 0.1
2015-Oct-16 Fri ### 1.81 1.8 1.81 68.8 68.8 ###
2015-Oct-15 Thu 1.8 1.81 1.8 ### 7,053 ### ### ### 0.0
2015-Oct-14 Wed 1.8 1.82 1.8 ### ### ### 0.0
2015-Oct-13 Tue 1.8 ### 1.8 1.8 22,777 ### ### ### 0.1
2015-Oct-12 Mon 1.785 1.81 1.785 1.81 82.6 82.6 ###
2015-Oct-09 Fri ### 1.8 ### 1.8 82.8 82.8 0.1
2015-Oct-08 Thu 1.79 1.79 ### 1.78 9,650 ### ### ### 0.1
2015-Oct-07 Wed 1.74 1.78 1.73 1.78 20,174 ### 86.8 86.8 0.1
2015-Oct-06 Tue ### 1.8 1.74 1.78 82.7 82.7 0.1
2015-Oct-05 Mon ### ### ### 1.75 ### ### 0.1
2015-Oct-02 Fri 1.78 1.79 ### 1.76 17.4 17.4 0.1
2015-Oct-01 Thu ### ### 1.75 1.76 14.4 14.4 0.1
2015-Sep-30 Wed ### 1.8 ### ### 22,170 19,953 ### ### 0.0
2015-Sep-29 Tue 1.8 1.8 1.782 1.79 7,956 14,249 ### ### 0.1
2015-Sep-28 Mon 1.8 ### 1.76 1.77 25,848 22,746 ### ### ###
2015-Sep-25 Fri ### ### 1.78 ### 177,782 158,225 ### ### 0.0
2015-Sep-24 Thu 1.75 ### 1.75 ### 84.3 84.3 0.0
2015-Sep-23 Wed 1.75 1.8 1.75 1.8 90.5 90.5 0.1
2015-Sep-22 Tue 1.77 ### 1.74 1.8 102,440 89,122 85.3 85.3 0.1
2015-Sep-21 Mon 1.79 1.79 1.74 1.77 25.1 25.1 ###
2015-Sep-18 Fri 1.72 1.79 1.72 1.75 66,657 116,983 81.3 81.3 0.1
2015-Sep-17 Thu 1.76 1.8 1.72 1.79 85.3 85.3 0.1
2015-Sep-16 Wed 1.8 1.81 ### 1.8 64.6 64.6 0.1
2015-Sep-15 Tue 1.8 1.8 1.8 1.8 12,954 ### 77.0 77.0 0.1
2015-Sep-14 Mon 1.78 ### ### ### ### ### 0.0
2015-Sep-11 Fri 1.84 1.84 1.78 1.82 ### ### ###
2015-Sep-10 Thu 1.8 ### 1.7 ### 75.8 75.8 0.0
2015-Sep-09 Wed 1.79 1.8 1.78 1.8 66.1 66.1 0.1
2015-Sep-08 Tue 1.78 1.8 1.78 1.8 37,580 ### ### ### 0.1
2015-Sep-07 Mon ### 1.8 1.78 1.78 23,787 42,578 28.2 28.2 0.1
2015-Sep-04 Fri 1.8 1.8 1.72 1.8 ### ### 0.1
2015-Sep-03 Thu ### 1.8 1.79 1.8 82.2 82.2 0.1
2015-Sep-02 Wed 1.75 1.83 1.71 ### 81,486 ### 85.7 85.7 0.0
2015-Sep-01 Tue 1.78 1.82 1.75 1.775 ### ### ###
2015-Aug-31 Mon 1.77 1.83 1.77 1.825 35,576 ### 89.6 89.6 ###
2015-Aug-28 Fri 1.8 1.83 1.785 1.83 81.3 81.3 ###
2015-Aug-27 Thu 1.785 1.81 1.785 1.8 ### ### 0.1
2015-Aug-26 Wed ### 1.785 ### 1.785 ### ### 0.1
2015-Aug-25 Tue 1.73 1.73 1.4 ### 7.4 7.4 0.0
2015-Aug-24 Mon 1.825 1.825 1.755 ### ### ### 0.0
2015-Aug-21 Fri 1.83 1.86 1.82 1.85 78.3 78.3 0.1
2015-Aug-20 Thu 1.82 1.87 1.81 1.87 16,587 30,520 87.3 87.3 ###
2015-Aug-19 Wed 1.875 1.88 1.82 1.82 63,984 118,370 14.8 14.8 ###
2015-Aug-18 Tue 1.86 1.875 1.86 1.875 ### ### ###
2015-Aug-17 Mon ### ### 1.855 ### 2,777 2,575 76.1 76.1 0.0
2015-Aug-14 Fri 1.85 1.88 1.83 1.88 ### ### 0.1
2015-Aug-13 Thu 1.83 1.88 1.82 1.875 22,884 ### 89.2 89.2 ###
2015-Aug-12 Wed ### 1.88 1.83 1.845 83.2 83.2 ###
2015-Aug-11 Tue 1.885 ### 1.82 1.83 ### ### ###
2015-Aug-10 Mon 1.875 1.885 1.875 1.885 62,742 117,954 74.8 74.8 0.1
2015-Aug-07 Fri ### ### 1.88 1.885 22,676 ### 16.2 16.2 0.1
2015-Aug-06 Thu ### 1.945 ### ### 25,284 24,588 ### ### 0.0
2015-Aug-05 Wed 1.925 1.945 1.875 1.945 21,380 ### 80.9 80.9 0.1
2015-Aug-04 Tue ### ### 1.89 ### 86.3 86.3 0.0
2015-Aug-03 Mon ### ### 1.87 ### 44,744 ### 24.8 24.8 0.0
2015-Jul-31 Fri 1.84 ### ### ### 95.9 95.9 0.0
2015-Jul-30 Thu ### 1.86 1.83 ### ### ### 0.0
2015-Jul-29 Wed ### ### 1.83 1.83 ### ### ###
2015-Jul-28 Tue ### ### 1.84 ### 52,659 48,446 19.7 19.7 0.0
2015-Jul-27 Mon 1.89 ### 1.83 1.955 ### ### ###
2015-Jul-24 Fri 1.87 ### 1.87 ### 204,575 191,277 ### ### 0.0
2015-Jul-23 Thu 1.875 1.875 1.73 1.87 217,687 392,380 ### ### ###
2015-Jul-22 Wed 1.8 ### ### 1.875 ### ### ###
2015-Jul-21 Tue 1.72 1.8 ### ### 270,771 ### ### ### 0.0
2015-Jul-20 Mon ### ### 1.7 ### 88,925 75,586 75.7 75.7 0.0
2015-Jul-17 Fri ### 1.71 ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 61,476 0 ### ### 0.0
2015-Jul-15 Wed ### ### ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### 1.645 1.645 37,347 ### ### ### 0.1
2015-Jul-13 Mon ### ### ### ### 17,845 0 ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 70.3 70.3 0.0
2015-Jul-09 Thu 1.655 ### 1.655 ### 76.2 76.2 0.0
2015-Jul-08 Wed ### ### ### 1.655 40,080 0 ### ### 0.1
2015-Jul-07 Tue ### 1.655 ### 1.655 79.4 79.4 0.1
2015-Jul-06 Mon 1.645 1.645 1.625 1.625 ### ### ###
2015-Jul-03 Fri 1.645 1.645 1.645 1.645 76.1 76.1 0.1
2015-Jul-02 Thu ### ### ### ### 41,821 0 ### ### 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue 1.675 ### ### ### 22.5 22.5 0.0
2015-Jun-29 Mon 1.675 1.675 ### 1.675 42,624 ### 83.4 83.4 ###
2015-Jun-26 Fri ### ### ### 1.675 52,983 0 82.1 82.1 ###
2015-Jun-25 Thu 1.685 ### ### ### 38.6 38.6 0.0
2015-Jun-24 Wed ### ### 1.685 ### 73.8 73.8 0.0
2015-Jun-23 Tue 1.685 ### 1.685 1.685 71.3 71.3 ###
2015-Jun-22 Mon ### ### ### 1.685 124,147 0 75.7 75.7 ###
2015-Jun-19 Fri 1.645 1.685 1.645 1.685 ### ### ###
2015-Jun-18 Thu ### ### 1.625 ### 83.4 83.4 0.0
2015-Jun-17 Wed ### ### ### ### 124,441 0 ### ### 0.0
2015-Jun-16 Tue 1.645 1.645 ### ### ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 45,022 0 23.0 23.0 0.0
2015-Jun-12 Fri ### ### ### ### 75.5 75.5 0.0
2015-Jun-11 Thu ### 1.71 ### ### 86.3 86.3 0.0
2015-Jun-10 Wed ### ### ### ### 89.0 89.0 0.0
2015-Jun-09 Tue 1.48 1.5 1.48 1.5 85.1 85.1 0.1
2015-Jun-05 Fri 1.48 1.485 1.48 1.485 63,340 ### 73.3 73.3 ###
2015-Jun-04 Thu 1.47 1.48 1.47 1.48 300,288 442,924 ### ### 0.1
2015-Jun-03 Wed ### 1.47 1.46 ### 82,450 120,789 ### ### 0.0
2015-Jun-02 Tue 1.475 1.475 1.46 1.47 32,043 47,023 40.8 40.8 ###
2015-Jun-01 Mon 1.475 1.485 1.47 1.485 34,073 50,342 81.8 81.8 ###
2015-May-29 Fri 1.46 1.475 1.45 1.475 43,922 ### 77.1 77.1 0.1
2015-May-28 Thu 1.46 1.46 1.455 1.455 31.6 31.6 ###
2015-May-27 Wed 1.45 ### 1.45 ### 25,540 ### ### ### 0.0
2015-May-26 Tue 1.45 1.455 1.45 1.455 ### ### ###
2015-May-25 Mon 1.445 1.45 1.44 1.45 39,882 57,629 70.7 70.7 ###
2015-May-22 Fri 1.44 1.44 1.44 1.44 81,575 ### ### ### 0.1
2015-May-21 Thu 1.43 1.445 1.43 1.445 76.6 76.6 ###
2015-May-20 Wed 1.43 ### 1.42 1.42 ### ### ###
2015-May-19 Tue 1.42 1.43 1.42 1.43 44,447 ### 83.7 83.7 0.1
2015-May-18 Mon 1.41 1.41 1.41 1.41 78.6 78.6 ###
2015-May-15 Fri 1.385 1.41 1.385 1.41 24,554 ### 85.7 85.7 ###
2015-May-14 Thu 1.41 ### 1.4 ### 12,481 ### ### ### 0.0
2015-May-13 Wed ### ### ### ### 261,272 0 82.6 82.6 0.0
2015-May-12 Tue 1.41 1.41 1.4 1.4 19,526 ### 22.6 22.6 ###
2015-May-11 Mon ### 1.41 1.4 1.41 51,949 72,988 77.6 77.6 ###
2015-May-08 Fri 1.4 1.41 ### ### 54,989 ### ### ### 0.0
2015-May-07 Thu ### 1.4 ### ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 25 0 ### ### 0.0
2015-May-05 Tue 1.385 1.42 ### 1.42 105,070 ### ### ### ###
2015-May-04 Mon ### ### ### ### 75.2 75.2 0.0
2015-May-01 Fri 1.355 ### ### ### 33,985 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### 1.355 ### ### ###
2015-Apr-29 Wed 1.355 1.375 ### ### 50,348 ### 37.4 37.4 0.0
2015-Apr-28 Tue ### ### 1.355 1.355 17,240 11,680 ### ### ###
2015-Apr-27 Mon ### ### ### ### 15,221 0 76.0 76.0 0.0
2015-Apr-24 Fri ### ### ### ### 18,446 0 ### ### 0.0
2015-Apr-23 Thu ### ### ### ### 6,257 0 79.1 79.1 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 17,848 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 28.1 28.1 0.0
2015-Apr-15 Wed ### ### ### ### 33.8 33.8 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 33,126 0 12.8 12.8 0.0
2015-Apr-09 Thu ### ### ### ### 65,284 0 90.0 90.0 0.0
2015-Apr-08 Wed ### ### ### ### 72,323 0 69.0 69.0 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue 1.345 ### 1.345 1.345 45,355 ### 68.4 68.4 ###
2015-Mar-30 Mon ### ### ### 1.345 36.1 36.1 ###
2015-Mar-27 Fri ### ### ### ### 20,942 0 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 21,258 0 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### 79.1 79.1 0.0
2015-Mar-24 Tue 1.355 1.355 ### ### 14,441 9,783 ### ### 0.0
2015-Mar-23 Mon ### 1.4 ### ### ### ### 0.0
2015-Mar-20 Fri 1.4 1.41 ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 68.3 68.3 0.0
2015-Mar-18 Wed ### ### ### ### ### ### 0.0
2015-Mar-17 Tue ### 1.41 ### 1.41 23,756 16,747 91.3 91.3 ###
2015-Mar-16 Mon ### ### ### ### 53,383 0 87.8 87.8 0.0
2015-Mar-13 Fri 1.345 ### ### ### ### ### 0.0
2015-Mar-12 Thu 1.325 ### 1.325 ### 44,071 ### ### ### 0.0
2015-Mar-11 Wed ### 1.325 ### 1.325 81.9 81.9 0.1
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon 1.325 ### ### ### 50,387 0 23.9 23.9 0.0
2015-Mar-06 Fri ### ### ### 1.325 24.6 24.6 0.1
2015-Mar-05 Thu ### ### 1.325 1.325 90,550 59,989 ### ### 0.1
2015-Mar-04 Wed 1.325 ### 1.325 ### 17,772 11,773 82.7 82.7 0.0
2015-Mar-03 Tue ### ### ### 1.325 11,742 0 80.5 80.5 0.1
2015-Mar-02 Mon ### 1.345 ### ### 76.4 76.4 0.0
2015-Feb-27 Fri ### ### ### ### 22.3 22.3 0.0
2015-Feb-26 Thu 1.4 1.4 ### ### 20,988 ### ### ### 0.0
2015-Feb-25 Wed 1.385 1.42 1.385 ### 261,943 367,375 ### ### 0.0
2015-Feb-24 Tue ### 1.375 ### ### 69,048 47,470 79.5 79.5 0.0
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### 55,085 0 ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 26.5 26.5 0.0
2015-Feb-18 Wed ### ### ### ### 29,150 0 ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 44,986 0 26.6 26.6 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri 1.325 ### ### ### 21.4 21.4 0.0
2015-Feb-12 Thu ### ### 1.325 ### 29.8 29.8 0.0
2015-Feb-11 Wed ### ### ### ### 103,547 0 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 78,458 0 ### ### 0.0
2015-Feb-05 Thu ### 1.345 ### 1.325 94,880 ### 77.7 77.7 0.1
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 92,227 0 ### ### 0.0
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 1.4 ### ### 138,473 ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 74,576 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 38,478 0 ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 24.2 24.2 0.0
2015-Jan-22 Thu ### ### ### ### 72.5 72.5 0.0
2015-Jan-21 Wed ### ### 1.325 ### 66,884 ### 22.5 22.5 0.0
2015-Jan-20 Tue ### ### ### ### 33,974 0 ### ### 0.0
2015-Jan-19 Mon 1.42 1.43 ### 1.425 77.6 77.6 ###
2015-Jan-16 Fri 1.455 1.455 1.44 1.45 46,124 ### ### ### ###
2015-Jan-15 Thu 1.46 1.47 1.46 1.46 73.2 73.2 0.1
2015-Jan-14 Wed 1.45 1.48 1.45 1.48 35,420 ### 89.6 89.6 0.1
2015-Jan-13 Tue 1.47 1.47 1.44 1.45 19.0 19.0 ###
2015-Jan-12 Mon 1.46 1.47 1.45 1.47 45,881 66,986 ### ### ###
2015-Jan-09 Fri 1.44 1.45 1.44 1.45 ### ### ###
2015-Jan-08 Thu 1.45 1.46 1.44 1.44 ### ### 0.1
2015-Jan-07 Wed ### 1.46 ### 1.45 79.2 79.2 ###
2015-Jan-06 Tue 1.45 1.46 1.42 ### 23.8 23.8 0.0
2015-Jan-05 Mon 1.46 1.46 1.45 1.46 ### ### 0.1
2015-Jan-02 Fri ### 1.445 1.425 1.44 ### ### 0.1
2014-Dec-31 Wed ### 1.45 1.43 1.45 60,344 ### ### ### ###
2014-Dec-30 Tue ### ### ### ### 17,326 0 78.4 78.4 0.0
2014-Dec-29 Mon ### ### 1.4 1.4 ### ### ###
2014-Dec-24 Wed 1.45 1.45 ### ### 105,247 ### 18.1 18.1 0.0
2014-Dec-23 Tue 1.4 1.45 ### 1.45 ### ### ###
2014-Dec-22 Mon 1.4 1.41 ### ### 21.2 21.2 0.0
2014-Dec-19 Fri ### 1.42 ### 1.4 78,726 ### 64.0 64.0 ###
2014-Dec-18 Thu ### 1.4 ### 1.4 ### ### ###
2014-Dec-17 Wed ### ### ### ### 42,150 0 68.7 68.7 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 80.1 80.1 0.0
2014-Dec-12 Fri ### ### ### ### 39,342 0 70.6 70.6 0.0
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 28,983 0 72.0 72.0 0.0
2014-Dec-09 Tue 1.375 1.375 ### ### 27.4 27.4 0.0
2014-Dec-08 Mon ### ### ### ### 22,281 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu ### ### ### ### 33,179 0 ### ### 0.0
2014-Dec-03 Wed 1.325 ### ### ### 127,228 0 ### ### 0.0
2014-Dec-02 Tue ### ### ### 1.325 ### ### 0.1
2014-Dec-01 Mon ### ### ### ### 93.8 93.8 0.0
2014-Nov-28 Fri ### ### 1.26 ### 85.4 85.4 0.0
2014-Nov-27 Thu 1.28 ### 1.28 ### 85.2 85.2 0.0
2014-Nov-26 Wed 1.27 1.285 1.27 1.27 64.8 64.8 ###
2014-Nov-25 Tue 1.27 1.27 1.27 1.27 2,675 ### ### ### ###
2014-Nov-24 Mon 1.27 ### 1.27 1.27 72.6 72.6 ###
2014-Nov-21 Fri 1.27 1.28 1.27 1.27 22,949 29,259 ### ### ###
2014-Nov-20 Thu 1.28 1.28 1.255 1.27 29.5 29.5 ###
2014-Nov-19 Wed 1.26 1.26 1.26 1.26 75.6 75.6 ###
2014-Nov-18 Tue 1.27 1.28 1.25 1.25 32,077 40,577 20.0 20.0 ###
2014-Nov-17 Mon 1.255 1.27 1.255 1.27 19,140 ### 86.3 86.3 ###
2014-Nov-14 Fri 1.24 1.25 1.23 1.25 40,944 50,770 ### ### ###
2014-Nov-13 Thu 1.245 1.245 1.23 1.24 ### ### 0.1
2014-Nov-12 Wed 1.24 1.24 1.24 1.24 19,986 24,782 81.0 81.0 0.1
2014-Nov-11 Tue 1.24 1.24 1.24 1.24 4,484 ### ### ### 0.1
2014-Nov-10 Mon 1.24 1.245 1.24 1.24 38,446 ### 71.6 71.6 0.1
2014-Nov-07 Fri 1.26 1.27 1.24 1.24 146,676 184,078 19.0 19.0 0.1
2014-Nov-06 Thu ### ### 1.26 1.26 ### ### ###
2014-Nov-05 Wed ### ### ### ### 28.5 28.5 0.0
2014-Nov-04 Tue 1.345 1.345 ### ### 13.6 13.6 0.0
2014-Nov-03 Mon 1.355 1.4 ### ### 36.1 36.1 0.0
2014-Oct-31 Fri 1.355 ### 1.355 ### ### ### 0.0
2014-Oct-30 Thu ### ### 1.355 1.355 ### ### ###
2014-Oct-29 Wed ### 1.375 ### ### 75,551 51,941 ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 99,344 0 80.6 80.6 0.0
2014-Oct-27 Mon ### 1.385 ### ### 79,173 54,827 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 11,546 0 84.4 84.4 0.0
2014-Oct-23 Thu 1.355 ### ### ### 48,126 0 10.7 10.7 0.0
2014-Oct-22 Wed ### ### ### 1.355 16,678 0 ### ### ###
2014-Oct-21 Tue ### ### ### ### 31,059 0 ### ### 0.0
2014-Oct-20 Mon ### ### 1.27 ### 25.3 25.3 0.0
2014-Oct-17 Fri 1.28 ### 1.28 ### ### ### 0.0
2014-Oct-16 Thu ### 1.27 1.26 1.26 ### ### ###
2014-Oct-15 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-14 Tue 1.29 1.29 1.26 1.26 71,950 ### 10.8 10.8 ###
2014-Oct-13 Mon ### ### 1.25 1.28 ### ### ###
2014-Oct-10 Fri ### ### 1.26 ### 137,027 86,327 16.5 16.5 0.0
2014-Oct-09 Thu ### ### ### ### 63,083 0 ### ### 0.0
2014-Oct-08 Wed ### ### 1.345 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 11,480 0 ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 43,576 0 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 68.0 68.0 0.0
2014-Oct-02 Thu ### ### ### ### 28.1 28.1 0.0
2014-Oct-01 Wed ### ### ### ### 80,149 0 ### ### 0.0
2014-Sep-30 Tue ### 1.385 1.375 1.385 72.3 72.3 0.1
2014-Sep-29 Mon 1.375 1.385 1.375 ### 76.7 76.7 0.0
2014-Sep-26 Fri ### 1.4 1.375 ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 128 0 74.6 74.6 0.0
2014-Sep-24 Wed ### 1.4 ### ### ### ### 0.0
2014-Sep-23 Tue 1.375 ### ### ### ### ### 0.0
2014-Sep-22 Mon ### ### 1.375 1.375 ### ### 0.1
2014-Sep-19 Fri ### ### ### ### 41,573 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### 1.375 ### ### 0.1
2014-Sep-17 Wed ### ### ### ### 79.2 79.2 0.0
2014-Sep-16 Tue ### 1.4 ### ### ### ### 0.0
2014-Sep-15 Mon ### 1.4 1.375 ### 76.5 76.5 0.0
2014-Sep-12 Fri ### ### ### ### 78.3 78.3 0.0
2014-Sep-11 Thu ### ### ### ### 78.1 78.1 0.0
2014-Sep-10 Wed 1.4 1.4 ### ### 19.8 19.8 0.0
2014-Sep-09 Tue ### 1.4 1.375 1.4 70,424 ### ### ### ###
2014-Sep-08 Mon 1.375 1.42 1.375 1.4 87.9 87.9 ###
2014-Sep-05 Fri 1.4 1.45 ### 1.4 62,256 ### 78.0 78.0 ###
2014-Sep-04 Thu ### 1.4 ### 1.4 78.9 78.9 ###
2014-Sep-03 Wed 1.375 ### ### ### 82.2 82.2 0.0
2014-Sep-02 Tue ### ### ### ### 78.1 78.1 0.0
2014-Sep-01 Mon ### ### ### ### 134,257 0 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 91.5 91.5 0.0
2014-Aug-28 Thu ### ### 1.285 ### ### ### 0.0
2014-Aug-27 Wed 1.52 1.52 1.21 1.375 736,570 ### ### ### 0.1
2014-Aug-26 Tue 1.56 1.56 ### ### 616,549 ### 14.4 14.4 0.0
2014-Aug-25 Mon 1.58 1.59 1.53 1.53 ### ### ###
2014-Aug-22 Fri 1.59 ### 1.58 ### ### ### 0.0
2014-Aug-21 Thu 1.59 ### 1.57 ### 50,159 39,374 75.3 75.3 0.0
2014-Aug-20 Wed 1.585 ### 1.585 1.59 17,789 ### 74.3 74.3 ###
2014-Aug-19 Tue 1.56 1.57 1.56 1.57 ### ### 0.1
2014-Aug-18 Mon ### 1.585 1.54 1.585 ### ### ###
2014-Aug-15 Fri 1.56 ### 1.54 ### 49,148 37,843 ### ### 0.0
2014-Aug-14 Thu 1.58 1.59 1.56 1.56 ### ### ###
2014-Aug-13 Wed ### ### 1.57 1.57 13.9 13.9 0.1
2014-Aug-12 Tue ### ### 1.58 ### 70,840 ### ### ### 0.0
2014-Aug-11 Mon 1.585 ### 1.58 ### 83.4 83.4 0.0
2014-Aug-08 Fri ### ### 1.57 1.58 50,577 ### 27.6 27.6 0.1
2014-Aug-07 Thu 1.57 ### 1.57 ### 26,282 ### 85.1 85.1 0.0
2014-Aug-06 Wed 1.585 1.59 1.55 1.555 84,821 ### ### ### ###
2014-Aug-05 Tue ### ### 1.59 ### 21,226 16,874 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### 12,187 0 ### ### 0.0
2014-Aug-01 Fri ### ### 1.555 ### 56,445 43,885 83.0 83.0 0.0
2014-Jul-31 Thu ### 1.645 ### ### 77.6 77.6 0.0
2014-Jul-30 Wed 1.59 ### 1.59 ### 19,640 ### ### ### 0.0
2014-Jul-29 Tue ### ### 1.58 1.58 51,543 ### ### ### 0.1
2014-Jul-28 Mon ### ### 1.55 ### 110,157 85,371 74.4 74.4 0.0
2014-Jul-25 Fri ### ### 1.58 ### 15.2 15.2 0.0
2014-Jul-24 Thu ### ### 1.625 ### 25,685 ### 22.0 22.0 0.0
2014-Jul-23 Wed 1.645 ### 1.625 ### 36,627 29,759 67.7 67.7 0.0
2014-Jul-22 Tue ### ### ### ### 18,155 0 76.9 76.9 0.0
2014-Jul-21 Mon ### ### ### ### 46,281 0 29.0 29.0 0.0
2014-Jul-18 Fri ### ### ### ### 20,348 0 20.3 20.3 0.0
2014-Jul-17 Thu ### ### ### ### 32,245 0 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 48,378 0 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### 56,825 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 50,286 0 72.3 72.3 0.0
2014-Jul-11 Fri 1.585 ### 1.555 ### ### ### 0.0
2014-Jul-10 Thu 1.57 1.575 1.52 1.57 87,221 134,974 ### ### 0.1
2014-Jul-09 Wed ### ### 1.56 1.58 100,170 ### ### ### 0.1
2014-Jul-08 Tue ### ### 1.625 ### 43,823 ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 1.71 ### ### ### ### ### 0.0
2014-Jul-03 Thu 1.7 ### 1.685 1.71 25,654 ### ### ### 0.1
2014-Jul-02 Wed ### 1.7 ### ### 28,380 24,123 80.2 80.2 0.0
2014-Jul-01 Tue ### ### ### ### 88.7 88.7 0.0
2014-Jun-30 Mon ### ### ### ### 15,778 0 ### ### 0.0
2014-Jun-27 Fri 1.655 1.655 ### ### 14.0 14.0 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed 1.675 1.72 1.645 ### 37,688 ### ### ### 0.0
2014-Jun-24 Tue 1.725 ### ### ### ### ### 0.0
2014-Jun-23 Mon 1.59 ### 1.555 ### 97.0 97.0 0.0
2014-Jun-20 Fri 1.555 ### 1.54 1.57 ### ### 0.1
2014-Jun-19 Thu ### ### 1.57 1.57 ### ### 0.1
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue 1.72 1.75 1.652 ### 13.2 13.2 0.0
2014-Jun-16 Mon 1.72 1.72 ### ### ### ### 0.0
2014-Jun-13 Fri 1.73 ### 1.725 1.775 89.2 89.2 ###
2014-Jun-12 Thu 1.83 ### 1.725 1.74 235,359 ### ### ### 0.1
2014-Jun-11 Wed 1.78 1.82 1.775 1.82 118,225 ### 88.6 88.6 ###
2014-Jun-10 Tue 1.77 1.785 1.745 1.76 ### ### 0.1
2014-Jun-06 Fri 1.74 1.8 1.73 ### 88.2 88.2 0.0
2014-Jun-05 Thu ### 1.72 ### 1.72 142,923 ### ### ### 0.1
2014-Jun-04 Wed 1.7 1.7 ### ### 172,074 ### ### ### 0.0
2014-Jun-03 Tue ### 1.72 ### 1.7 ### ### ###
2014-Jun-02 Mon 1.55 ### 1.55 ### 95.5 95.5 0.0
2014-May-30 Fri 1.485 1.54 1.485 1.54 220,629 ### ### ### ###
2014-May-29 Thu 1.47 1.49 ### 1.485 675,247 503,059 81.9 81.9 ###
2014-May-28 Wed 1.46 ### 1.46 1.46 18,987 ### ### ### 0.1
2014-May-27 Tue 1.45 1.47 1.44 1.46 81.0 81.0 0.1
2014-May-26 Mon 1.44 1.45 1.44 1.445 116,872 168,880 74.3 74.3 ###
2014-May-23 Fri 1.43 1.44 1.43 1.43 ### ### 0.1
2014-May-22 Thu 1.43 ### 1.42 1.43 37,850 26,873 67.2 67.2 0.1
2014-May-21 Wed 1.43 1.44 ### ### 58,045 ### ### ### 0.0
2014-May-20 Tue 1.385 1.43 1.385 1.42 154,345 217,240 ### ### ###
2014-May-19 Mon ### 1.41 ### 1.41 203,870 143,728 ### ### ###
2014-May-16 Fri ### ### 1.385 ### ### ### 0.0
2014-May-15 Thu 1.42 1.42 1.385 1.385 ### ### 0.1
2014-May-14 Wed 1.43 1.46 1.42 1.42 ### ### ###
2014-May-13 Tue ### 1.43 ### 1.42 47,750 34,141 86.5 86.5 ###
2014-May-12 Mon 1.45 1.45 1.385 1.385 136,276 193,171 8.9 8.9 0.1
2014-May-09 Fri 1.47 1.48 1.45 1.45 65,781 ### ### ### ###
2014-May-08 Thu 1.49 ### 1.455 1.46 459,857 334,545 ### ### 0.1
2014-May-07 Wed 1.485 1.49 1.48 1.48 10,250 15,221 ### ### 0.1
2014-May-06 Tue 1.47 1.49 1.47 1.48 77.9 77.9 0.1
2014-May-05 Mon ### ### ### ### 8,556 0 ### ### 0.0
2014-May-02 Fri 1.455 1.475 1.45 1.475 63,026 92,175 84.2 84.2 0.1
2014-May-01 Thu 1.45 1.475 1.44 1.45 81.8 81.8 ###
2014-Apr-30 Wed 1.44 1.45 1.44 1.445 ### ### ###
2014-Apr-29 Tue 1.45 1.45 ### 1.44 ### ### 0.1
2014-Apr-28 Mon 1.46 1.46 1.45 1.45 64,475 ### 30.8 30.8 ###
2014-Apr-24 Thu 1.47 1.485 1.455 1.455 39,483 58,040 18.3 18.3 ###
2014-Apr-23 Wed 1.5 ### 1.475 1.475 ### ### 0.1
2014-Apr-22 Tue 1.45 1.49 1.45 1.49 ### ### ###
2014-Apr-17 Thu 1.43 1.455 1.425 1.45 ### ### ###
2014-Apr-16 Wed 1.41 1.45 1.41 ### 70.2 70.2 0.0
2014-Apr-15 Tue 1.425 1.43 ### ### 14,285 ### 20.0 20.0 0.0
2014-Apr-14 Mon 1.43 1.45 1.42 1.425 39.7 39.7 ###
2014-Apr-11 Fri 1.42 1.45 ### 1.45 81,676 ### ### ### ###
2014-Apr-10 Thu 1.45 1.45 1.41 1.42 ### ### ###
2014-Apr-09 Wed 1.45 ### ### 1.41 55,888 0 12.0 12.0 ###
2014-Apr-08 Tue ### 1.455 ### 1.45 1,105,749 ### ### ### ###
2014-Apr-07 Mon 1.4 1.45 1.4 ### 111,053 158,250 ### ### 0.0
2014-Apr-04 Fri 1.4 1.42 1.4 1.4 38,344 ### 70.5 70.5 ###
2014-Apr-03 Thu ### 1.41 ### 1.4 27,958 ### ### ### ###
2014-Apr-02 Wed ### 1.41 1.385 1.4 211,376 ### 30.1 30.1 ###
2014-Apr-01 Tue ### 1.425 ### ### ### ### 0.0
2014-Mar-31 Mon 1.355 ### 1.355 1.385 148,725 ### 85.9 85.9 0.1
2014-Mar-28 Fri ### ### ### 1.355 20.4 20.4 ###
2014-Mar-27 Thu ### ### ### ### 27.6 27.6 0.0
2014-Mar-26 Wed ### ### 1.355 1.355 ### ### ###
2014-Mar-25 Tue 1.375 ### ### ### 74.7 74.7 0.0
2014-Mar-24 Mon 1.355 1.375 ### 1.375 52,258 35,927 82.8 82.8 0.1
2014-Mar-21 Fri ### 1.375 ### 1.375 ### ### 0.1
2014-Mar-20 Thu ### ### ### ### 48,229 0 79.9 79.9 0.0
2014-Mar-19 Wed ### ### ### ### 21.3 21.3 0.0
2014-Mar-18 Tue ### ### 1.375 1.375 22,284 15,320 ### ### 0.1
2014-Mar-17 Mon 1.41 1.41 1.375 1.375 84,727 117,982 ### ### 0.1
2014-Mar-14 Fri ### 1.42 1.375 1.41 115,482 161,386 87.8 87.8 ###
2014-Mar-13 Thu ### ### ### 1.385 ### ### 0.1
2014-Mar-12 Wed ### 1.4 ### 1.385 ### ### 0.1
2014-Mar-11 Tue 1.355 ### ### ### ### ### 0.0
2014-Mar-10 Mon ### 1.355 1.345 1.355 53,653 ### ### ### ###
2014-Mar-07 Fri ### ### ### ### 35,382 0 24.0 24.0 0.0
2014-Mar-06 Thu 1.345 ### 1.345 ### 82.4 82.4 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue 1.4 ### ### 1.385 127,758 0 21.0 21.0 0.1
2014-Mar-03 Mon 1.43 1.46 1.4 1.4 324,721 464,351 ### ### ###
2014-Feb-28 Fri 1.41 1.44 1.41 1.43 85.1 85.1 0.1
2014-Feb-27 Thu 1.27 1.5 1.27 ### 683,423 946,540 ### ### 0.0
2014-Feb-26 Wed 1.28 1.28 1.26 ### ### ### 0.0
2014-Feb-25 Tue 1.28 1.28 1.255 1.26 65,725 ### 22.2 22.2 ###
2014-Feb-24 Mon 1.245 1.275 ### 1.255 78.8 78.8 ###
2014-Feb-21 Fri 1.23 1.26 1.23 1.23 59,441 ### 70.2 70.2 0.1
2014-Feb-20 Thu ### 1.27 1.21 1.23 29.0 29.0 0.1
2014-Feb-19 Wed ### 1.255 1.22 1.22 24.8 24.8 0.1
2014-Feb-18 Tue 1.27 1.275 1.23 ### 65,480 ### ### ### 0.0
2014-Feb-17 Mon 1.28 1.28 1.255 1.27 ### ### ###
2014-Feb-14 Fri 1.28 1.29 1.26 1.28 74,756 ### ### ### ###
2014-Feb-13 Thu 1.29 1.29 1.28 1.29 70.8 70.8 0.1
2014-Feb-12 Wed 1.25 ### 1.25 1.29 87.3 87.3 0.1
2014-Feb-11 Tue 1.26 1.28 1.25 1.28 ### ### ###
2014-Feb-10 Mon ### ### 1.225 1.285 10.6 10.6 ###
2014-Feb-07 Fri ### ### ### ### 50,285 0 74.7 74.7 0.0
2014-Feb-06 Thu ### ### ### 1.325 ### ### 0.1
2014-Feb-05 Wed 1.4 1.4 ### ### 106,989 ### 30.7 30.7 0.0
2014-Feb-04 Tue ### ### ### 1.4 26.0 26.0 ###
2014-Feb-03 Mon 1.41 1.425 1.4 1.42 ### ### ###
2014-Jan-31 Fri ### 1.42 1.385 1.41 ### ### ###
2014-Jan-30 Thu 1.42 1.42 ### 1.375 ### ### 0.1
2014-Jan-29 Wed 1.925 ### 1.855 1.87 246,872 228,973 ### ### ###
2014-Jan-28 Tue ### ### ### ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 132,540 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 108,040 0 83.1 83.1 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### 1.945 ### ### 137,754 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed ### 1.942 ### ### 23.8 23.8 0.0
2014-Jan-14 Tue 1.955 ### ### ### 169,457 0 ### ### 0.0
2014-Jan-13 Mon ### 2 ### ### 80.2 80.2 0.0
2014-Jan-10 Fri ### ### ### 1.925 ### ### 0.1
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 18.1 18.1 0.0
2014-Jan-07 Tue ### ### ### ### 188,123 0 77.0 77.0 0.0
2014-Jan-06 Mon 1.87 ### ### ### 222,750 0 ### ### 0.0
2014-Jan-03 Fri ### 1.87 ### 1.87 86.6 86.6 ###
2014-Jan-02 Thu 1.8 1.85 1.78 ### ### ### 0.0
2013-Dec-31 Tue 1.77 1.78 ### 1.77 69.1 69.1 ###
2013-Dec-30 Mon 1.77 1.775 ### ### 69,287 ### ### ### 0.0
2013-Dec-27 Fri 1.76 ### 1.76 1.77 ### ### ###
2013-Dec-24 Tue 1.76 ### 1.76 1.76 71,288 ### 67.7 67.7 0.1
2013-Dec-23 Mon 1.77 1.79 1.755 1.77 ### ### ###
2013-Dec-20 Fri ### 1.77 1.745 1.77 65.3 65.3 ###
2013-Dec-19 Thu 1.75 ### 1.74 ### 72.0 72.0 0.0
2013-Dec-18 Wed 1.76 ### 1.745 1.745 26.0 26.0 0.1
2013-Dec-17 Tue 1.74 1.79 1.74 1.76 117,277 ### ### ### 0.1
2013-Dec-16 Mon ### 1.75 ### 1.74 90.3 90.3 0.1
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu 1.655 1.655 ### ### 179,523 148,555 ### ### 0.0
2013-Dec-11 Wed 1.645 ### ### ### 5,724,125 0 81.8 81.8 0.0
2013-Dec-10 Tue 1.675 1.7 ### ### 30.2 30.2 0.0
2013-Dec-09 Mon 1.775 1.775 ### 1.71 12.7 12.7 0.1
2013-Dec-06 Fri 1.78 1.79 1.75 1.775 27.2 27.2 ###
2013-Dec-05 Thu 1.82 1.82 1.75 1.78 ### ### 0.1
2013-Dec-04 Wed ### ### ### 1.81 ### ### ###
2013-Dec-03 Tue ### ### ### ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 71.9 71.9 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed 1.645 ### ### ### 65,621 0 ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 128,853 0 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### 75.0 75.0 0.0
2013-Nov-22 Fri 1.625 1.625 1.59 ### ### ### 0.0
2013-Nov-21 Thu ### ### 1.625 ### 79,749 ### 27.9 27.9 0.0
2013-Nov-20 Wed ### ### 1.645 ### 41,458 ### ### ### 0.0
2013-Nov-19 Tue 1.75 1.75 ### ### 13.7 13.7 0.0
2013-Nov-18 Mon ### 1.75 1.645 1.75 ### ### 0.1
2013-Nov-15 Fri 1.645 ### ### ### 54,344 0 ### ### 0.0
2013-Nov-14 Thu ### ### ### ### 83,586 0 77.0 77.0 0.0
2013-Nov-13 Wed ### ### ### ### 46,943 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 35,556 0 ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 60,147 0 ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 81,541 0 27.5 27.5 0.0
2013-Nov-07 Thu ### ### ### ### 16,422 0 ### ### 0.0
2013-Nov-06 Wed ### 1.625 ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### 1.625 ### ### ###
2013-Nov-04 Mon ### ### ### ### 33.0 33.0 0.0
2013-Nov-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 1.59 ### 94,447 75,085 74.5 74.5 0.0
2013-Oct-29 Tue ### ### ### ### 62,958 0 26.4 26.4 0.0
2013-Oct-28 Mon 1.645 1.655 ### ### 30.3 30.3 0.0
2013-Oct-25 Fri ### ### ### ### 32,920 0 ### ### 0.0
2013-Oct-24 Thu ### ### ### 1.625 54,088 0 70.1 70.1 ###
2013-Oct-23 Wed ### ### ### ### 47,929 0 ### ### 0.0
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 1.57 1.645 1.57 ### ### ### 0.0
2013-Oct-18 Fri ### ### 1.56 1.57 118,729 ### 13.4 13.4 0.1
2013-Oct-17 Thu ### ### ### ### 85,972 0 67.9 67.9 0.0
2013-Oct-16 Wed 1.59 ### 1.59 ### 85.6 85.6 0.0
2013-Oct-15 Tue 1.59 ### 1.572 ### 71.4 71.4 0.0
2013-Oct-14 Mon ### ### 1.57 ### ### ### 0.0
2013-Oct-11 Fri ### ### 1.59 ### 146,975 116,845 ### ### 0.0
2013-Oct-10 Thu ### ### ### ### 27.4 27.4 0.0
2013-Oct-09 Wed ### ### ### ### 19.6 19.6 0.0
2013-Oct-08 Tue ### ### 1.655 1.655 14,545 ### ### ### 0.1
2013-Oct-07 Mon 1.685 1.685 ### ### 10,986 9,255 32.0 32.0 0.0
2013-Oct-04 Fri ### 1.687 ### 1.685 27,278 ### 74.9 74.9 ###
2013-Oct-03 Thu ### ### ### ### 9,058 0 69.1 69.1 0.0
2013-Oct-02 Wed 1.7 1.7 ### ### 25.5 25.5 0.0
2013-Oct-01 Tue 1.725 1.725 1.7 ### 30,776 ### ### ### 0.0
2013-Sep-30 Mon 1.72 1.725 1.71 1.71 5,828 ### 35.4 35.4 0.1
2013-Sep-27 Fri 1.73 1.74 1.72 1.725 ### ### ###
2013-Sep-26 Thu ### 1.74 1.73 1.74 ### ### 0.1
2013-Sep-25 Wed 1.73 1.74 1.7 ### 154,552 265,829 65.7 65.7 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon 1.73 1.745 1.72 ### 71,924 ### ### ### 0.0
2013-Sep-20 Fri ### 1.745 1.73 ### ### ### 0.0
2013-Sep-19 Thu 1.74 1.745 1.725 ### 154,688 268,383 31.2 31.2 0.0
2013-Sep-18 Wed 1.74 1.755 1.74 1.74 ### ### 0.1
2013-Sep-17 Tue ### 1.75 ### 1.74 ### ### 0.1
2013-Sep-16 Mon 1.75 1.75 ### ### 18,982 ### 26.8 26.8 0.0
2013-Sep-13 Fri 1.74 1.77 1.74 1.77 87.6 87.6 ###
2013-Sep-12 Thu 1.76 ### 1.74 1.74 78,382 ### 23.1 23.1 0.1
2013-Sep-11 Wed 1.76 1.77 1.75 1.76 70.7 70.7 0.1
2013-Sep-10 Tue 1.75 1.77 1.75 1.75 ### ### 0.1
2013-Sep-09 Mon 1.75 1.75 ### 1.75 ### ### 0.1
2013-Sep-06 Fri 1.74 1.75 1.725 1.725 ### ### ###
2013-Sep-05 Thu 1.725 1.74 1.725 1.74 29,884 51,774 80.6 80.6 0.1
2013-Sep-04 Wed 1.73 1.75 1.7 1.74 75.6 75.6 0.1
2013-Sep-03 Tue ### 1.745 ### 1.745 ### ### 0.1
2013-Sep-02 Mon 1.675 1.675 ### ### ### ### 0.0
2013-Aug-30 Fri 1.7 1.7 ### ### 129,377 109,970 21.0 21.0 0.0
2013-Aug-29 Thu ### 1.71 ### ### ### ### 0.0
2013-Aug-28 Wed 1.7 1.7 ### ### 9.0 9.0 0.0
2013-Aug-27 Tue ### 1.73 ### 1.645 180,525 156,154 ### ### 0.1
2013-Aug-26 Mon 1.71 1.71 ### 1.655 150,156 128,383 ### ### 0.1
2013-Aug-23 Fri 1.75 1.76 1.7 1.71 13.5 13.5 0.1
2013-Aug-22 Thu 1.775 1.78 1.74 1.75 81,045 ### 22.4 22.4 0.1
2013-Aug-21 Wed 1.78 1.78 1.74 1.78 ### ### 0.1
2013-Aug-20 Tue 1.8 1.8 1.785 1.785 ### ### 0.1
2013-Aug-19 Mon 1.8 ### 1.785 ### 587,882 524,684 ### ### 0.0
2013-Aug-16 Fri 1.8 1.8 1.79 1.8 41,628 74,722 68.7 68.7 0.1
2013-Aug-15 Thu 1.81 1.83 ### 1.81 ### ### ###
2013-Aug-14 Wed 1.81 1.845 ### ### 120,155 110,842 ### ### 0.0
2013-Aug-13 Tue 1.82 1.84 1.81 1.83 ### ### ###
2013-Aug-12 Mon 1.83 1.85 ### 1.82 ### ### ###
2013-Aug-09 Fri 1.85 1.855 1.84 1.84 63,488 ### 28.1 28.1 ###
2013-Aug-08 Thu ### 1.85 1.83 1.845 49,656 ### 70.4 70.4 ###
2013-Aug-07 Wed 1.84 1.845 ### ### 49,572 ### 43.7 43.7 0.0
2013-Aug-06 Tue 1.81 1.86 1.81 1.845 86.7 86.7 ###
2013-Aug-05 Mon 1.85 1.86 1.81 1.81 ### ### ###
2013-Aug-02 Fri 1.88 1.89 1.825 1.86 110,623 205,482 ### ### 0.1
2013-Aug-01 Thu 1.88 ### 1.88 ### 112,454 ### ### ### 0.0
2013-Jul-31 Wed 1.89 1.925 1.87 ### 124,042 ### ### ### 0.0
2013-Jul-30 Tue 1.89 ### 1.86 1.89 58,857 ### 70.8 70.8 ###
2013-Jul-29 Mon 1.89 ### 1.81 1.89 215,043 ### 75.3 75.3 ###
2013-Jul-26 Fri ### ### 1.855 1.88 ### ### 0.1
2013-Jul-25 Thu ### ### ### ### 302,986 0 21.0 21.0 0.0
2013-Jul-24 Wed 2.25 2.27 ### ### 713,445 ### ### ### 0.0
2013-Jul-23 Tue 2.28 2.29 2.23 2.25 ### ### ###
2013-Jul-22 Mon 2.23 2.29 2.23 2.27 82.3 82.3 0.2
2013-Jul-19 Fri 2.23 2.23 2.22 2.22 27.9 27.9 0.2
2013-Jul-18 Thu 2.22 2.23 2.22 2.23 165,582 ### ### ### ###
2013-Jul-17 Wed 2.22 2.24 2.21 2.22 176,341 392,358 ### ### 0.2
2013-Jul-16 Tue 2.2 2.22 2.2 2.22 82.9 82.9 0.2
2013-Jul-15 Mon 2.2 2.21 ### ### 135,952 150,226 ### ### 0.0
2013-Jul-12 Fri 2.21 2.21 ### ### 65,859 72,774 ### ### 0.0
2013-Jul-11 Thu 2.2 2.22 ### 2.2 271,152 300,978 ### ### 0.2
2013-Jul-10 Wed ### 2.21 ### ### 75.2 75.2 0.0
2013-Jul-09 Tue 2.23 2.23 ### ### 183,940 ### ### ### 0.0
2013-Jul-08 Mon 2.22 2.25 2.22 2.22 102,821 ### 71.9 71.9 0.2
2013-Jul-05 Fri 2.2 2.23 2.2 2.22 ### ### 0.2
2013-Jul-04 Thu 2.21 2.21 ### 2.2 102,886 113,689 22.3 22.3 0.2
2013-Jul-03 Wed 2.2 2.21 ### 2.2 ### ### 0.2
2013-Jul-02 Tue 2.2 2.21 ### 2.21 94,286 104,186 60.6 60.6 0.2
2013-Jul-01 Mon ### 2.2 ### 2.2 73,043 80,347 ### ### 0.2
2013-Jun-28 Fri ### ### ### ### 77.3 77.3 0.0
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 64,743 0 ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 36,547 0 80.2 80.2 0.0
2013-Jun-24 Mon 2.2 2.2 ### ### 70,142 77,156 ### ### 0.0
2013-Jun-21 Fri ### 2.21 ### 2.2 ### ### 0.2
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 75.3 75.3 0.0
2013-Jun-18 Tue ### ### ### ### 33,422 0 28.8 28.8 0.0
2013-Jun-17 Mon ### ### ### ### 47,486 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 32,283 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed 2.2 2.2 ### ### 19.0 19.0 0.0
2013-Jun-11 Tue ### 2.2 ### 2.2 90,554 ### 75.2 75.2 0.2
2013-Jun-07 Fri ### 2.2 ### ### 85,773 94,350 ### ### 0.0
2013-Jun-06 Thu ### 2.2 ### ### 50,683 55,751 ### ### 0.0
2013-Jun-05 Wed ### 2.21 ### ### ### ### 0.0
2013-Jun-04 Tue 2.21 2.24 2.2 2.21 84,670 ### 67.3 67.3 0.2
2013-Jun-03 Mon 2.23 2.23 2.21 2.21 56,049 124,428 29.6 29.6 0.2
2013-May-31 Fri 2.22 2.25 2.2 2.21 27.1 27.1 0.2
2013-May-30 Thu 2.22 2.23 2.2 2.2 ### ### 0.2
2013-May-29 Wed 2.23 2.24 2.21 2.23 ### ### ###
2013-May-28 Tue 2.23 2.23 2.2 2.21 20.8 20.8 0.2
2013-May-27 Mon 2.2 2.23 ### 2.2 76.5 76.5 0.2
2013-May-24 Fri ### 2.2 ### ### 45,770 50,347 ### ### 0.0
2013-May-23 Thu 2.22 2.22 ### ### ### ### 0.0
2013-May-22 Wed 2.24 2.25 2.2 2.22 90,341 ### ### ### 0.2
2013-May-21 Tue ### 2.26 ### 2.22 90.1 90.1 0.2
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri ### ### ### ### 21.9 21.9 0.0
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### 2.145 ### ### 64,952 ### ### ### 0.0
2013-May-13 Mon ### ### ### ### 59,341 0 ### ### 0.0
2013-May-10 Fri ### ### ### ### 72,680 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### 90,345 0 ### ### 0.0
2013-May-08 Wed ### ### ### ### 61,952 0 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### 26.8 26.8 0.0
2013-May-06 Mon 2.2 2.2 ### ### 12.6 12.6 0.0
2013-May-03 Fri ### ### ### ### 44,789 0 ### ### 0.0
2013-May-02 Thu ### ### ### ### 56,482 0 36.3 36.3 0.0
2013-May-01 Wed ### ### ### ### 85,883 0 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 27.7 27.7 0.0
2013-Apr-29 Mon ### ### ### ### 50,080 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 71.4 71.4 0.0
2013-Apr-24 Wed ### 2.2 ### ### 23.2 23.2 0.0
2013-Apr-23 Tue 2.22 2.23 2.2 2.21 ### ### 0.2
2013-Apr-22 Mon 2.2 2.25 2.2 2.22 ### ### 0.2
2013-Apr-19 Fri 2.22 2.23 ### 2.21 ### ### 0.2
2013-Apr-18 Thu 2.26 2.26 2.22 2.24 42.6 42.6 ###
2013-Apr-17 Wed 2.27 2.27 2.24 2.26 ### ### ###
2013-Apr-16 Tue 2.26 2.26 2.23 2.26 217,145 ### 71.4 71.4 ###
2013-Apr-15 Mon 2.25 2.25 2.23 2.25 88,687 198,658 82.2 82.2 ###
2013-Apr-12 Fri 2.25 2.25 2.24 2.25 ### ### ###
2013-Apr-11 Thu 2.22 2.25 2.22 2.25 ### ### ###
2013-Apr-10 Wed 2.22 2.23 2.21 2.22 67.7 67.7 0.2
2013-Apr-09 Tue ### 2.2 ### 2.2 230,828 ### 76.5 76.5 0.2
2013-Apr-08 Mon ### ### ### ### 226,486 0 75.3 75.3 0.0
2013-Apr-05 Fri ### ### ### ### 8,282 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 24,447 0 ### ### 0.0
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### ### ### ### 70,450 0 82.9 82.9 0.0
2013-Mar-28 Thu ### ### ### ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### 127,680 0 79.7 79.7 0.0
2013-Mar-26 Tue ### ### ### ### 85,947 0 22.0 22.0 0.0
2013-Mar-25 Mon ### ### ### ### 82,129 0 17.1 17.1 0.0
2013-Mar-22 Fri ### ### ### ### 66,322 0 ### ### 0.0
2013-Mar-21 Thu ### 2.22 ### 2.22 55,483 61,586 84.3 84.3 0.2
2013-Mar-20 Wed 2.2 2.23 ### ### 24.2 24.2 0.0
2013-Mar-19 Tue 2.23 2.24 2.2 2.2 25.2 25.2 0.2
2013-Mar-18 Mon ### 2.22 ### 2.21 87.9 87.9 0.2
2013-Mar-15 Fri ### 2.2 ### ### ### ### 0.0
2013-Mar-14 Thu 2.26 2.26 ### ### 666,155 752,755 ### ### 0.0
2013-Mar-13 Wed 2.4 2.45 ### 2.26 1,070,126 ### ### ### ###
2013-Mar-12 Tue ### ### ### ### 0 0.0
2013-Mar-11 Mon ### ### ### ### 79,272 0 80.9 80.9 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu 1.87 ### 1.86 ### ### ### 0.0
2013-Mar-06 Wed 1.87 1.89 1.85 1.88 ### ### 0.1
2013-Mar-05 Tue ### ### 1.87 1.87 20.7 20.7 ###
2013-Mar-04 Mon ### ### 1.88 1.88 94,928 ### ### ### 0.1
2013-Mar-01 Fri 1.89 ### 1.88 ### ### ### 0.0
2013-Feb-28 Thu 1.875 ### 1.86 ### 101,240 94,153 ### ### 0.0
2013-Feb-27 Wed 1.85 1.875 1.85 1.875 37,973 70,724 80.6 80.6 ###
2013-Feb-26 Tue ### ### ### 1.875 397,872 0 ### ### ###
2013-Feb-25 Mon 1.87 ### 1.87 ### 88.8 88.8 0.0
2013-Feb-22 Fri 1.85 1.87 1.84 1.87 29,775 ### 70.1 70.1 ###
2013-Feb-21 Thu 1.87 1.87 ### 1.84 35.9 35.9 ###
2013-Feb-20 Wed 1.85 ### 1.85 1.87 37,226 ### 79.9 79.9 ###
2013-Feb-19 Tue 1.81 1.855 1.8 1.84 85.0 85.0 ###
2013-Feb-18 Mon 1.83 1.86 1.8 1.8 ### ### 0.1
2013-Feb-15 Fri 1.885 1.885 1.83 1.83 76,542 142,176 ### ### ###
2013-Feb-14 Thu 1.925 ### 1.88 1.89 16.3 16.3 ###
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 73,155 0 24.9 24.9 0.0
2013-Feb-07 Thu 1.955 ### ### ### 21,050 0 70.3 70.3 0.0
2013-Feb-06 Wed ### ### ### ### 63,878 0 ### ### 0.0
2013-Feb-05 Tue ### ### ### ### ### ### 0.0
2013-Feb-04 Mon 2 2 ### ### ### ### 0.0
2013-Feb-01 Fri 2 2 ### 2 64.8 64.8 0.1
2013-Jan-31 Thu ### 2 ### 2 ### ### 0.1
2013-Jan-30 Wed 1.945 ### ### ### 77.2 77.2 0.0
2013-Jan-29 Tue 1.885 1.945 1.88 1.945 142,171 ### ### ### 0.1
2013-Jan-25 Fri 1.87 1.885 1.87 1.885 67,976 127,624 ### ### 0.1
2013-Jan-24 Thu 1.86 1.88 1.86 ### 70.7 70.7 0.0
2013-Jan-23 Wed 1.86 1.88 1.86 1.88 ### ### 0.1
2013-Jan-22 Tue 1.86 1.88 1.86 1.875 40,274 ### 82.7 82.7 ###
2013-Jan-21 Mon 1.875 1.875 1.85 1.86 ### ### 0.1
2013-Jan-18 Fri 1.88 1.89 1.87 1.875 28.8 28.8 ###
2013-Jan-17 Thu 1.86 1.88 1.855 1.88 ### ### 0.1
2013-Jan-16 Wed 1.83 1.885 1.83 1.86 15,072 ### ### ### 0.1
2013-Jan-15 Tue 1.86 1.88 1.82 ### ### ### 0.0
2013-Jan-14 Mon 1.81 1.85 1.81 1.85 86.2 86.2 0.1
2013-Jan-11 Fri 1.8 1.82 1.8 1.81 233,844 423,257 ### ### ###
2013-Jan-10 Thu ### 1.8 ### 1.8 15,777 ### ### ### 0.1
2013-Jan-09 Wed ### 1.81 ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### 1.81 ### ### 105,785 ### ### ### 0.0
2013-Jan-07 Mon 1.79 ### 1.79 ### 58,157 52,050 78.6 78.6 0.0
2013-Jan-04 Fri 1.79 1.8 1.79 1.79 133,523 239,673 77.4 77.4 0.1
2013-Jan-03 Thu 1.79 ### 1.785 1.79 51,428 ### 62.6 62.6 0.1
2013-Jan-02 Wed ### 1.8 1.785 1.785 ### ### 0.1
2012-Dec-31 Mon 1.785 1.79 1.785 1.79 10,026 17,921 72.2 72.2 0.1
2012-Dec-28 Fri 1.785 1.785 1.785 1.785 3,245 ### ### ### 0.1
2012-Dec-27 Thu ### 1.82 1.78 1.78 13.6 13.6 0.1
2012-Dec-24 Mon 1.8 1.81 1.8 1.81 76.8 76.8 ###
2012-Dec-21 Fri 1.82 1.82 1.78 1.78 12,650 22,770 19.0 19.0 0.1
2012-Dec-20 Thu 1.81 1.82 ### 1.8 ### ### 0.1
2012-Dec-19 Wed 1.775 1.82 1.77 1.78 74.5 74.5 0.1
2012-Dec-18 Tue 1.77 1.78 1.76 1.77 90,077 ### ### ### ###
2012-Dec-17 Mon ### 1.8 ### 1.78 78.2 78.2 0.1
2012-Dec-14 Fri 1.745 1.77 1.745 ### ### ### 0.0
2012-Dec-13 Thu 1.75 1.75 1.74 1.745 30.4 30.4 0.1
2012-Dec-12 Wed 1.74 1.76 ### 1.745 72.1 72.1 0.1
2012-Dec-11 Tue 1.72 1.755 1.7 1.73 35,455 61,248 73.6 73.6 ###
2012-Dec-10 Mon 1.74 1.755 1.727 1.727 27.6 27.6 ###
2012-Dec-07 Fri ### 1.75 ### 1.745 ### ### 0.1
2012-Dec-06 Thu ### ### 1.655 ### ### ### 0.0
2012-Dec-05 Wed 1.655 1.7 1.655 1.7 ### ### ###
2012-Dec-04 Tue ### 1.7 ### 1.655 ### ### 0.1
2012-Dec-03 Mon ### 1.75 ### ### ### ### 0.0
2012-Nov-30 Fri ### ### 1.59 ### 476,784 379,043 ### ### 0.0
2012-Nov-29 Thu 1.55 1.59 1.55 1.59 115,040 ### ### ### ###
2012-Nov-28 Wed 1.52 1.545 1.51 1.54 104,088 ### ### ### ###
2012-Nov-27 Tue ### 1.54 1.485 1.53 456,288 ### ### ### ###
2012-Nov-26 Mon 1.74 1.74 1.45 1.55 489,543 780,821 ### ### ###
2012-Nov-23 Fri 1.71 1.75 1.71 1.74 40,970 70,878 83.2 83.2 0.1
2012-Nov-22 Thu 1.72 1.74 1.72 1.73 65,088 ### 72.6 72.6 ###
2012-Nov-21 Wed 1.75 1.75 1.72 1.745 32.0 32.0 0.1
2012-Nov-20 Tue ### 1.75 ### 1.75 ### ### 0.1
2012-Nov-19 Mon ### 1.7 1.685 1.685 70,072 ### ### ### ###
2012-Nov-16 Fri ### ### ### 1.685 71,223 0 24.4 24.4 ###
2012-Nov-15 Thu ### ### ### ### ### ### 0.0
2012-Nov-14 Wed ### ### 1.675 ### 119,941 100,450 ### ### 0.0
2012-Nov-13 Tue ### 1.71 1.685 ### ### ### 0.0
2012-Nov-12 Mon 1.73 1.73 ### ### 19.3 19.3 0.0
2012-Nov-09 Fri 1.74 1.745 1.73 1.73 20,441 ### 23.0 23.0 ###
2012-Nov-08 Thu 1.75 1.755 1.74 1.75 57,140 99,852 67.7 67.7 0.1
2012-Nov-07 Wed ### 1.77 1.75 1.75 643,148 1,131,940 20.3 20.3 0.1
2012-Nov-06 Tue 1.755 1.77 1.755 1.77 78.6 78.6 ###
2012-Nov-05 Mon 1.77 1.78 1.755 1.755 26.8 26.8 0.1
2012-Nov-02 Fri 1.76 1.77 1.76 1.77 23,072 40,722 ### ### ###
2012-Nov-01 Thu 1.77 1.77 1.76 1.77 100,857 ### ### ### ###
2012-Oct-31 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2012-Oct-30 Tue 1.8 1.8 1.79 1.8 76.2 76.2 0.1
2012-Oct-29 Mon 1.8 1.8 1.78 1.8 ### ### 0.1
2012-Oct-26 Fri 1.8 1.81 ### 1.8 151,648 137,241 ### ### 0.1
2012-Oct-25 Thu 1.8 ### 1.79 1.8 83,889 75,080 72.6 72.6 0.1
2012-Oct-24 Wed 1.855 1.855 1.82 1.82 14.7 14.7 ###
2012-Oct-23 Tue 1.875 ### 1.86 1.86 ### ### 0.1
2012-Oct-22 Mon 1.86 ### 1.855 1.89 ### ### ###
2012-Oct-19 Fri ### 1.86 ### 1.86 47,551 44,222 ### ### 0.1
2012-Oct-18 Thu 1.85 1.86 1.85 1.86 ### ### 0.1
2012-Oct-17 Wed 1.825 1.855 1.825 1.85 ### ### 0.1
2012-Oct-16 Tue 1.81 1.86 ### 1.845 87.4 87.4 ###
2012-Oct-15 Mon 1.8 1.825 1.785 1.825 83.4 83.4 ###
2012-Oct-12 Fri 1.8 1.825 1.79 1.8 67.4 67.4 0.1
2012-Oct-11 Thu 1.785 1.82 1.785 1.8 55,247 99,582 ### ### 0.1
2012-Oct-10 Wed 1.8 ### 1.785 ### ### ### 0.0
2012-Oct-09 Tue ### 1.82 ### ### 44,284 ### ### ### 0.0
2012-Oct-08 Mon 1.82 1.82 1.81 1.81 ### ### ###
2012-Oct-05 Fri 1.8 1.82 1.8 1.82 109,540 ### ### ### ###
2012-Oct-04 Thu 1.79 1.8 1.77 1.8 89,852 160,385 72.7 72.7 0.1
2012-Oct-03 Wed 1.725 1.8 1.725 1.79 123,887 218,350 ### ### 0.1
2012-Oct-02 Tue 1.725 1.73 1.71 1.72 73,928 127,156 ### ### 0.1
2012-Oct-01 Mon 1.7 1.7 ### ### ### ### 0.0
2012-Sep-28 Fri 1.74 1.745 ### 1.7 303,023 264,387 13.7 13.7 ###
2012-Sep-27 Thu 1.75 1.75 1.73 1.73 18.0 18.0 ###
2012-Sep-26 Wed 1.76 1.77 1.75 1.75 906,576 1,595,573 ### ### 0.1
2012-Sep-25 Tue 1.77 1.77 1.76 1.76 ### ### 0.1
2012-Sep-24 Mon 1.78 1.78 1.75 1.78 51,386 ### ### ### 0.1
2012-Sep-21 Fri 1.87 1.87 1.85 1.85 138,588 257,773 ### ### 0.1
2012-Sep-20 Thu 1.85 1.87 1.84 1.87 101,421 ### 81.3 81.3 ###
2012-Sep-19 Wed 1.87 1.87 1.85 1.85 ### ### 0.1
2012-Sep-18 Tue 1.87 1.87 1.85 1.85 21.2 21.2 0.1
2012-Sep-17 Mon 1.87 1.885 1.86 1.86 52,887 ### 26.6 26.6 0.1
2012-Sep-14 Fri 1.86 1.87 1.86 1.86 33,976 ### 64.8 64.8 0.1
2012-Sep-13 Thu 1.84 1.86 1.84 1.84 73.5 73.5 ###
2012-Sep-12 Wed ### 1.84 1.83 1.83 32,158 ### 22.7 22.7 ###
2012-Sep-11 Tue 1.82 1.84 1.82 ### 48,357 ### ### ### 0.0
2012-Sep-10 Mon 1.85 1.85 1.82 1.82 119,848 219,921 18.8 18.8 ###
2012-Sep-07 Fri 1.85 1.85 1.83 1.83 73,573 135,374 24.8 24.8 ###
2012-Sep-06 Thu 1.84 1.845 1.83 1.83 29,255 53,756 22.9 22.9 ###
2012-Sep-05 Wed 1.82 1.845 1.82 1.845 55,083 ### ### ### ###
2012-Sep-04 Tue 1.85 ### 1.825 1.83 27.8 27.8 ###
2012-Sep-03 Mon 1.855 ### 1.82 1.85 30.4 30.4 0.1
2012-Aug-31 Fri 1.83 1.87 1.82 1.855 82.4 82.4 0.1
2012-Aug-30 Thu 1.88 1.88 1.83 1.83 ### ### ###
2012-Aug-29 Wed 1.88 1.885 1.84 1.88 ### ### 0.1
2012-Aug-28 Tue 1.88 1.885 1.87 1.87 ### ### ###
2012-Aug-27 Mon 1.83 ### 1.83 ### 93.4 93.4 0.0
2012-Aug-24 Fri 1.875 1.875 1.84 1.85 124,629 ### 23.1 23.1 0.1
2012-Aug-23 Thu 1.85 ### 1.84 1.88 78.4 78.4 0.1
2012-Aug-22 Wed 1.84 1.87 1.83 1.84 531,083 ### ### ### ###
2012-Aug-21 Tue 1.82 1.86 1.81 1.84 345,086 ### 76.8 76.8 ###
2012-Aug-20 Mon 1.82 1.845 1.82 1.84 34,085 ### ### ### ###
2012-Aug-17 Fri 1.82 1.84 ### 1.84 ### ### ###
2012-Aug-16 Thu 1.79 1.85 1.79 1.84 46,574 ### 87.9 87.9 ###
2012-Aug-15 Wed 1.8 1.82 1.79 1.79 594,784 1,073,585 29.8 29.8 0.1
2012-Aug-14 Tue 1.81 1.81 1.8 1.8 23,955 ### 26.7 26.7 0.1
2012-Aug-13 Mon 1.85 1.85 1.81 1.81 15,227 ### ### ### ###
2012-Aug-10 Fri 1.845 1.845 1.83 1.83 50,954 93,627 26.1 26.1 ###
2012-Aug-09 Thu ### 1.87 1.85 1.86 ### ### 0.1
2012-Aug-08 Wed 1.85 1.86 1.85 1.855 26,681 ### 71.0 71.0 0.1
2012-Aug-07 Tue 1.84 1.85 1.83 1.85 74.7 74.7 0.1
2012-Aug-06 Mon 1.82 1.84 1.82 1.84 83.3 83.3 ###
2012-Aug-03 Fri 1.82 1.82 1.81 1.82 ### ### ###
2012-Aug-02 Thu 1.82 1.85 1.81 1.82 65.3 65.3 ###
2012-Aug-01 Wed 1.8 1.84 1.79 1.82 84.2 84.2 ###
2012-Jul-30 Mon 1.79 1.81 1.77 1.77 260,952 ### 22.1 22.1 ###
2012-Jul-27 Fri 1.79 1.81 1.77 1.79 70,029 125,351 67.4 67.4 0.1
2012-Jul-26 Thu 1.77 1.8 1.77 1.8 24,554 43,828 ### ### 0.1
2012-Jul-25 Wed 1.77 1.79 1.77 1.79 81.3 81.3 0.1
2012-Jul-24 Tue 1.73 1.78 1.73 1.76 ### ### 0.1
2012-Jul-23 Mon 1.79 1.79 1.79 1.79 ### ### 0.1
2012-Jul-20 Fri 1.77 1.79 ### 1.79 75.8 75.8 0.1
2012-Jul-19 Thu 1.75 1.78 1.74 1.77 74,282 ### ### ### ###
2012-Jul-18 Wed 1.745 1.75 1.73 1.74 23,654 41,157 ### ### 0.1
2012-Jul-17 Tue 1.72 1.74 1.72 1.73 78,522 135,843 72.0 72.0 ###
2012-Jul-13 Fri 1.7 1.73 ### 1.72 12,986 ### 79.3 79.3 0.1
2012-Jul-12 Thu 1.72 1.74 1.7 ### 40,951 ### 30.4 30.4 0.0
2012-Jul-11 Wed ### 1.73 ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon ### 1.7 ### ### 78.4 78.4 0.0
2012-Jul-06 Fri ### 1.7 ### ### ### ### 0.0
2012-Jul-05 Thu ### 1.7 ### ### ### ### 0.0
2012-Jul-04 Wed 1.7 1.7 ### ### ### ### 0.0
2012-Jul-03 Tue ### 1.675 1.645 1.675 60,977 101,221 ### ### ###
2012-Jul-02 Mon ### ### ### ### 60,885 0 26.5 26.5 0.0
2012-Jun-29 Fri ### ### ### 1.625 30,025 0 ### ### ###
2012-Jun-28 Thu 1.71 1.71 ### ### 13.9 13.9 0.0
2012-Jun-27 Wed ### ### ### 1.7 ### ### ###
2012-Jun-26 Tue ### ### ### ### 44,586 0 ### ### 0.0
2012-Jun-25 Mon 1.675 ### ### ### 69,471 0 ### ### 0.0
2012-Jun-22 Fri ### ### 1.655 ### 61,574 50,952 ### ### 0.0
2012-Jun-21 Thu ### ### 1.675 ### 21,859 ### 80.8 80.8 0.0
2012-Jun-20 Wed 1.71 1.74 1.675 ### 19.8 19.8 0.0
2012-Jun-19 Tue ### 1.72 1.71 1.71 30,628 52,527 ### ### 0.1
2012-Jun-18 Mon 1.7 ### 1.7 1.71 69.9 69.9 0.1
2012-Jun-15 Fri 1.745 1.745 ### 1.7 15.3 15.3 ###
2012-Jun-14 Thu 1.685 1.74 1.685 1.74 75,057 ### ### ### 0.1
2012-Jun-13 Wed 1.72 1.72 1.7 1.72 ### ### 0.1
2012-Jun-12 Tue ### 1.72 ### 1.7 80.2 80.2 ###
2012-Jun-08 Fri 1.75 1.75 ### ### 42,251 ### ### ### 0.0
2012-Jun-07 Thu 1.73 1.75 1.72 1.75 33,154 57,522 ### ### 0.1
2012-Jun-06 Wed 1.76 1.76 1.72 1.73 17.0 17.0 ###
2012-Jun-05 Tue ### 1.71 ### ### 51,850 ### 77.2 77.2 0.0
2012-Jun-04 Mon 1.7 ### ### ### ### ### 0.0
2012-Jun-01 Fri 1.75 1.75 1.73 1.73 ### ### ###
2012-May-31 Thu 1.75 1.75 1.75 1.75 63.0 63.0 0.1
2012-May-30 Wed 1.76 1.76 1.75 1.75 28.6 28.6 0.1
2012-May-29 Tue 1.76 1.785 1.76 1.785 71.7 71.7 0.1
2012-May-28 Mon 1.79 1.79 1.74 1.76 ### ### 0.1
2012-May-25 Fri 1.78 1.79 1.76 1.79 77.3 77.3 0.1
2012-May-24 Thu 1.76 1.79 1.755 1.78 ### ### 0.1
2012-May-23 Wed 1.72 1.75 1.72 1.72 ### ### 0.1
2012-May-22 Tue ### 1.76 ### 1.76 ### ### 0.1
2012-May-21 Mon ### 1.685 ### ### 81,288 68,485 ### ### 0.0
2012-May-18 Fri 1.79 1.79 1.7 1.755 190,484 ### ### ### 0.1
2012-May-17 Thu ### 1.77 ### 1.77 72.2 72.2 ###
2012-May-16 Wed 1.81 ### 1.77 1.77 31,250 27,656 33.4 33.4 ###
2012-May-15 Tue 1.82 1.84 ### 1.81 74,487 68,528 ### ### ###
2012-May-14 Mon 1.77 1.82 1.77 1.82 92.2 92.2 ###
2012-May-11 Fri 1.79 1.79 1.78 1.78 58,654 ### ### ### 0.1
2012-May-10 Thu ### ### ### 1.785 ### ### 0.1
2012-May-09 Wed 1.83 1.83 1.76 1.76 123,676 ### ### ### 0.1
2012-May-08 Tue 1.86 1.86 1.84 1.84 23.0 23.0 ###
2012-May-07 Mon ### 1.87 1.83 ### 30,820 ### ### ### 0.0
2012-May-04 Fri 1.875 1.88 1.85 ### 41,573 ### 34.0 34.0 0.0
2012-May-03 Thu 1.88 1.88 1.85 1.85 1,388,845 ### ### ### 0.1
2012-May-02 Wed 1.87 1.88 1.85 1.875 132,858 247,780 72.6 72.6 ###
2012-May-01 Tue 1.87 1.87 1.86 1.86 53,940 ### ### ### 0.1
2012-Apr-30 Mon 1.86 ### 1.85 1.86 ### ### 0.1
2012-Apr-27 Fri 1.85 1.85 1.845 1.85 ### ### 0.1
2012-Apr-26 Thu 1.86 ### 1.845 1.85 109,858 101,344 33.1 33.1 0.1
2012-Apr-24 Tue 1.84 1.86 1.84 1.85 89,747 ### ### ### 0.1
2012-Apr-23 Mon 1.86 1.86 1.85 1.85 31.0 31.0 0.1
2012-Apr-20 Fri 1.84 1.86 1.84 1.855 ### ### 0.1
2012-Apr-19 Thu 1.86 1.86 ### ### 31,972 ### 17.9 17.9 0.0
2012-Apr-18 Wed 1.84 1.86 1.84 1.855 74.9 74.9 0.1
2012-Apr-17 Tue 1.85 1.85 1.83 1.84 ### ### ###
2012-Apr-16 Mon 1.85 1.85 1.83 1.85 ### ### 0.1
2012-Apr-13 Fri 1.88 1.88 1.85 1.85 69,520 129,654 ### ### 0.1
2012-Apr-12 Thu 1.845 1.88 1.83 1.845 151,653 ### 67.6 67.6 ###
2012-Apr-11 Wed 1.86 1.86 1.81 1.82 16.4 16.4 ###
2012-Apr-10 Tue 1.88 1.88 1.86 ### 132,145 ### ### ### 0.0
2012-Apr-05 Thu 1.87 1.88 1.86 1.88 179,257 ### ### ### 0.1
2012-Apr-04 Wed 1.75 1.89 1.75 1.84 95.0 95.0 ###
2012-Apr-03 Tue 1.75 1.75 1.75 1.75 18,488 32,354 72.1 72.1 0.1
2012-Apr-02 Mon ### 1.75 ### 1.75 175,824 153,846 ### ### 0.1
2012-Mar-30 Fri ### ### ### 1.685 943,656 0 82.7 82.7 ###
2012-Mar-29 Thu ### ### ### ### 97,284 0 24.6 24.6 0.0
2012-Mar-28 Wed ### ### ### ### 44,855 0 13.8 13.8 0.0
2012-Mar-27 Tue ### ### ### ### 38,241 0 ### ### 0.0
2012-Mar-26 Mon ### 1.675 ### ### 19.8 19.8 0.0
2012-Mar-23 Fri 1.685 1.685 ### ### 178,657 ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 76,079 0 69.6 69.6 0.0
2012-Mar-21 Wed 1.685 1.7 ### 1.675 24.6 24.6 ###
2012-Mar-20 Tue ### 1.71 ### ### 78,583 67,188 29.5 29.5 0.0
2012-Mar-19 Mon 1.7 1.71 ### ### 69,148 59,121 27.7 27.7 0.0
2012-Mar-16 Fri 1.71 1.71 1.675 1.685 ### ### ###
2012-Mar-15 Thu 1.7 ### ### ### 76.4 76.4 0.0
2012-Mar-14 Wed 1.72 1.73 1.655 1.685 14.3 14.3 ###
2012-Mar-13 Tue 1.8 1.81 ### 1.81 69.7 69.7 ###
2012-Mar-12 Mon 1.785 1.81 1.785 1.79 275,824 ### ### ### 0.1
2012-Mar-09 Fri ### 1.8 1.76 1.785 76.9 76.9 0.1
2012-Mar-08 Thu 1.79 1.79 1.76 1.76 ### ### 0.1
2012-Mar-07 Wed 1.75 1.8 1.74 1.8 72,725 128,723 90.9 90.9 0.1
2012-Mar-06 Tue 1.76 1.77 1.75 ### 82.9 82.9 0.0
2012-Mar-05 Mon 1.75 1.76 1.75 1.755 ### ### 0.1
2012-Mar-02 Fri 1.73 1.78 1.73 1.75 ### ### 0.1
2012-Mar-01 Thu ### 1.73 ### 1.73 133,077 ### ### ### ###
2012-Feb-29 Wed 1.675 ### 1.675 ### ### ### 0.0
2012-Feb-28 Tue ### 1.7 1.675 ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### 99,579 0 ### ### 0.0
2012-Feb-24 Fri ### 1.675 ### ### 21.7 21.7 0.0
2012-Feb-23 Thu 1.645 1.655 ### 1.625 ### ### ###
2012-Feb-22 Wed ### 1.655 ### ### 1,729,975 1,431,554 ### ### 0.0
2012-Feb-21 Tue 1.43 1.58 1.425 1.55 488,484 733,947 97.5 97.5 ###
2012-Feb-20 Mon 1.44 1.44 1.43 1.44 66.0 66.0 0.1
2012-Feb-17 Fri ### 1.45 ### 1.44 114,488 ### ### ### 0.1
2012-Feb-16 Thu 1.44 1.45 1.4 ### ### ### 0.0
2012-Feb-15 Wed 1.45 1.45 1.44 1.45 ### ### ###
2012-Feb-14 Tue 1.45 1.475 1.445 1.445 84,358 ### ### ### ###
2012-Feb-13 Mon 1.51 1.51 1.45 1.45 88,885 131,549 ### ### ###
2012-Feb-10 Fri 1.53 1.545 1.5 1.5 17.7 17.7 0.1
2012-Feb-09 Thu 1.5 1.57 ### 1.53 84.6 84.6 ###
2012-Feb-08 Wed 1.52 1.52 1.49 ### 82,254 ### 15.5 15.5 0.0
2012-Feb-07 Tue 1.49 1.57 1.49 1.52 84.2 84.2 0.1
2012-Feb-06 Mon 1.59 1.59 1.47 1.48 3.1 3.1 0.1
2012-Feb-03 Fri ### ### 1.59 1.59 ### ### ###
2012-Feb-02 Thu 1.59 ### 1.59 ### 73.8 73.8 0.0
2012-Feb-01 Wed 1.59 ### 1.58 1.58 21,985 ### 31.4 31.4 0.1
2012-Jan-31 Tue ### ### 1.57 ### 29.4 29.4 0.0
2012-Jan-30 Mon 1.59 ### 1.57 ### 83.6 83.6 0.0
2012-Jan-27 Fri 1.59 1.59 1.57 1.585 24.9 24.9 ###
2012-Jan-25 Wed 1.59 1.59 1.57 1.59 ### ### ###
2012-Jan-24 Tue 1.57 1.58 1.57 1.58 ### ### 0.1
2012-Jan-23 Mon 1.58 ### 1.55 ### 31,520 24,428 ### ### 0.0
2012-Jan-20 Fri 1.58 ### 1.57 ### ### ### 0.0
2012-Jan-19 Thu ### ### 1.57 ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 132,870 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 101,379 0 12.7 12.7 0.0
2012-Jan-16 Mon 1.625 ### ### ### 51,653 0 ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 106,686 0 ### ### 0.0
2012-Jan-12 Thu 1.59 ### 1.57 ### ### ### 0.0
2012-Jan-11 Wed ### ### 1.59 1.59 189,825 ### ### ### ###
2012-Jan-10 Tue ### ### 1.57 ### 66.5 66.5 0.0
2012-Jan-09 Mon 1.58 ### 1.57 ### 85.9 85.9 0.0
2012-Jan-06 Fri ### ### 1.57 1.57 ### ### 0.1
2012-Jan-05 Thu ### ### 1.54 1.59 ### ### ###
2012-Jan-04 Wed 1.58 ### 1.58 1.58 ### ### 0.1
2012-Jan-03 Tue 1.54 1.56 1.54 1.55 91,287 ### 73.9 73.9 ###
2011-Dec-30 Fri 1.53 1.55 1.53 1.55 83.3 83.3 ###
2011-Dec-29 Thu 1.54 1.54 1.52 1.53 31,179 ### ### ### ###
2011-Dec-28 Wed 1.5 1.54 1.48 1.54 50,829 76,751 91.1 91.1 ###
2011-Dec-23 Fri 1.48 1.5 1.48 1.485 71.7 71.7 ###
2011-Dec-22 Thu 1.5 1.5 1.48 1.48 11,184 ### ### ### 0.1
2011-Dec-21 Wed 1.445 1.53 1.445 1.53 94.0 94.0 ###
2011-Dec-20 Tue ### ### 1.43 1.44 21.5 21.5 0.1
2011-Dec-19 Mon 1.43 1.49 1.43 ### 94.2 94.2 0.0
2011-Dec-16 Fri 1.42 1.455 1.41 1.455 ### ### ###
2011-Dec-15 Thu ### 1.42 ### ### 83,353 59,180 ### ### 0.0
2011-Dec-14 Wed 1.4 ### ### ### 72.9 72.9 0.0
2011-Dec-13 Tue 1.42 1.42 ### ### 77,249 54,846 ### ### 0.0
2011-Dec-12 Mon 1.345 1.42 ### 1.41 73,679 ### 94.0 94.0 ###
2011-Dec-09 Fri 1.28 ### 1.27 ### 83.8 83.8 0.0
2011-Dec-08 Thu ### ### 1.26 1.29 ### ### 0.1
2011-Dec-07 Wed ### ### 1.29 ### 17,955 11,580 28.2 28.2 0.0
2011-Dec-06 Tue ### ### ### ### ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 57,025 0 ### ### 0.0
2011-Dec-02 Fri 1.345 ### ### ### ### ### 0.0
2011-Dec-01 Thu ### 1.375 ### ### ### ### 0.0
2011-Nov-30 Wed 1.355 ### ### ### 43,584 0 ### ### 0.0
2011-Nov-29 Tue 1.355 1.355 1.355 1.355 71.7 71.7 ###
2011-Nov-28 Mon ### 1.355 ### 1.355 ### ### ###
2011-Nov-25 Fri ### ### ### ### 86,440 0 ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 42,940 0 27.7 27.7 0.0
2011-Nov-23 Wed ### 1.4 1.385 ### 12,125 16,884 ### ### 0.0
2011-Nov-22 Tue 1.4 1.4 ### ### 54,446 ### 24.5 24.5 0.0
2011-Nov-21 Mon 1.41 1.42 ### 1.4 127,457 ### 31.0 31.0 ###
2011-Nov-18 Fri ### 1.385 ### 1.385 ### ### 0.1
2011-Nov-17 Thu ### ### 1.375 ### ### ### 0.0
2011-Nov-16 Wed 1.4 1.42 ### ### ### ### 0.0
2011-Nov-15 Tue 1.4 ### 1.385 1.4 72.4 72.4 ###
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 98,050 0 ### ### 0.0
2011-Nov-10 Thu ### 1.4 ### 1.375 53,426 ### ### ### 0.1
2011-Nov-09 Wed ### 1.4 ### 1.4 40,378 ### 84.1 84.1 ###
2011-Nov-08 Tue ### ### ### ### 74.2 74.2 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 1.41 ### ### ### 0.0
2011-Nov-02 Wed ### 1.44 1.41 ### 27,254 ### ### ### 0.0
2011-Nov-01 Tue 1.42 1.44 1.41 ### 14,426 20,557 82.2 82.2 0.0
2011-Oct-31 Mon 1.42 1.42 1.41 1.41 32.4 32.4 ###
2011-Oct-28 Fri 1.4 1.44 1.4 1.4 73.8 73.8 ###
2011-Oct-27 Thu 1.4 1.4 ### ### 17.6 17.6 0.0
2011-Oct-26 Wed 1.4 1.42 1.4 1.4 43,546 ### 65.0 65.0 ###
2011-Oct-25 Tue 1.425 1.425 ### 1.4 ### ### ###
2011-Oct-24 Mon 1.43 ### ### ### 20.8 20.8 0.0
2011-Oct-21 Fri 1.41 ### 1.4 1.41 30,426 ### 72.2 72.2 ###
2011-Oct-20 Thu 1.42 1.425 1.41 ### 59,844 84,828 ### ### 0.0
2011-Oct-19 Wed 1.42 1.43 1.41 1.41 ### ### ###
2011-Oct-18 Tue 1.41 1.42 1.4 1.42 152,820 215,476 ### ### ###
2011-Oct-17 Mon 1.4 ### 1.4 ### ### ### 0.0
2011-Oct-14 Fri 1.41 1.41 1.375 1.4 ### ### ###
2011-Oct-13 Thu 1.41 1.41 1.4 ### 123,584 ### 30.0 30.0 0.0
2011-Oct-12 Wed 1.41 1.41 1.4 1.4 27.3 27.3 ###
2011-Oct-11 Tue 1.42 1.42 1.4 1.41 107,948 ### ### ### ###
2011-Oct-10 Mon ### 1.42 1.41 1.41 ### ### ###
2011-Oct-07 Fri ### 1.42 1.4 1.41 76,325 ### ### ### ###
2011-Oct-06 Thu 1.42 1.425 ### 1.41 50,380 ### 14.7 14.7 ###
2011-Oct-05 Wed 1.4 ### 1.4 1.4 ### ### ###
2011-Oct-04 Tue ### 1.41 ### ### 62,043 43,740 71.4 71.4 0.0
2011-Oct-03 Mon 1.45 1.45 1.4 1.4 15.4 15.4 ###
2011-Sep-30 Fri 1.355 ### 1.355 ### 264,946 ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 105,941 0 87.8 87.8 0.0
2011-Sep-28 Wed ### ### 1.345 ### 27,525 ### 71.0 71.0 0.0
2011-Sep-27 Tue ### 1.355 1.29 1.355 ### ### ###
2011-Sep-26 Mon ### ### ### ### 41,177 0 ### ### 0.0
2011-Sep-23 Fri ### ### 1.27 ### 83.5 83.5 0.0
2011-Sep-22 Thu ### ### ### ### 82.8 82.8 0.0
2011-Sep-21 Wed ### 1.325 ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### 17,872 0 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### 13,720 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 32.3 32.3 0.0
2011-Sep-14 Wed ### 1.355 ### ### ### ### 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon 1.375 1.375 ### 1.345 ### ### ###
2011-Sep-09 Fri ### 1.46 ### 1.445 ### ### ###
2011-Sep-08 Thu ### ### ### 1.41 141,626 0 ### ### ###
2011-Sep-07 Wed ### 1.42 ### ### 18.2 18.2 0.0
2011-Sep-06 Tue ### 1.43 ### ### 216,585 154,858 ### ### 0.0
2011-Sep-05 Mon 1.44 1.44 1.4 ### 18.2 18.2 0.0
2011-Sep-02 Fri 1.44 1.46 1.42 1.44 ### ### 0.1
2011-Sep-01 Thu 1.49 1.5 1.46 1.46 208,887 309,152 17.6 17.6 0.1
2011-Aug-31 Wed 1.49 1.51 1.49 ### 83,385 125,077 ### ### 0.0
2011-Aug-30 Tue 1.49 1.52 1.47 1.49 72.3 72.3 ###
2011-Aug-29 Mon 1.43 1.5 1.43 ### ### ### 0.0
2011-Aug-26 Fri 1.425 1.43 1.385 1.425 152,853 215,140 70.4 70.4 ###
2011-Aug-25 Thu 1.48 ### ### 1.425 10.4 10.4 ###
2011-Aug-24 Wed 1.46 1.51 1.46 ### 78.8 78.8 0.0
2011-Aug-23 Tue 1.645 1.645 1.445 1.45 537,459 830,374 0.9 0.9 ###
2011-Aug-22 Mon ### ### ### 1.645 40,126 0 76.3 76.3 0.1
2011-Aug-19 Fri ### ### ### ### 42.4 42.4 0.0
2011-Aug-18 Thu ### ### ### ### 80,728 0 ### ### 0.0
2011-Aug-17 Wed ### 1.7 ### ### 63.5 63.5 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri 1.7 1.7 ### ### 68,926 58,587 22.4 22.4 0.0
2011-Aug-11 Thu ### ### ### ### 113,088 0 ### ### 0.0
2011-Aug-10 Wed 1.675 1.73 ### 1.7 ### ### ###
2011-Aug-09 Tue 1.59 ### 1.54 ### 54.0 54.0 0.0
2011-Aug-08 Mon ### ### ### ### 22.5 22.5 0.0
2011-Aug-05 Fri 1.75 1.75 ### 1.7 420,849 368,242 ### ### ###
2011-Aug-04 Thu 1.775 1.79 1.75 1.75 235,041 416,022 35.0 35.0 0.1
2011-Aug-03 Wed 1.76 1.79 1.76 1.78 ### ### 0.1
2011-Aug-02 Tue 1.775 1.785 ### ### 93,821 ### 32.6 32.6 0.0
2011-Aug-01 Mon 1.77 1.78 ### 1.77 108,379 96,457 ### ### ###
2011-Jul-29 Fri 1.77 1.77 1.755 1.77 118,986 ### 77.5 77.5 ###
2011-Jul-28 Thu 1.78 1.78 1.76 1.77 ### ### ###
2011-Jul-27 Wed 1.78 1.785 1.78 1.78 10,926 19,475 ### ### 0.1
2011-Jul-26 Tue 1.78 ### 1.78 ### ### ### 0.0
2011-Jul-25 Mon ### ### 1.78 1.78 40.3 40.3 0.1
2011-Jul-22 Fri ### ### 1.78 1.78 53,778 ### ### ### 0.1
2011-Jul-21 Thu 1.785 ### 1.785 ### ### ### 0.0
2011-Jul-20 Wed 1.78 1.79 1.78 1.785 31,680 56,548 ### ### 0.1
2011-Jul-19 Tue 1.78 ### 1.78 ### 72.3 72.3 0.0
2011-Jul-18 Mon ### ### 1.78 1.78 17,059 15,182 ### ### 0.1
2011-Jul-15 Fri 1.79 1.8 1.78 ### 52,673 94,284 ### ### 0.0
2011-Jul-14 Thu 1.79 ### 1.785 1.79 75.4 75.4 0.1
2011-Jul-13 Wed ### 1.8 1.79 1.8 ### ### 0.1
2011-Jul-12 Tue 1.79 1.8 1.79 1.79 84.8 84.8 0.1
2011-Jul-11 Mon 1.8 1.8 1.785 1.785 37,078 ### ### ### 0.1
2011-Jul-08 Fri 1.8 1.8 1.79 ### 23.6 23.6 0.0
2011-Jul-07 Thu 1.79 1.8 1.785 1.8 ### ### 0.1
2011-Jul-06 Wed 1.79 1.8 1.79 1.79 100,685 180,729 ### ### 0.1
2011-Jul-05 Tue 1.79 1.8 1.79 1.79 74.8 74.8 0.1
2011-Jul-04 Mon 1.8 1.82 1.79 1.8 ### ### 0.1
2011-Jul-01 Fri ### 1.8 1.78 1.8 68.5 68.5 0.1
2011-Jun-30 Thu 1.71 1.72 ### 1.72 144,158 123,975 ### ### 0.1
2011-Jun-29 Wed 1.7 1.78 ### 1.78 ### ### 0.1
2011-Jun-28 Tue 1.73 1.74 ### ### 245,425 ### ### ### 0.0
2011-Jun-27 Mon 1.79 1.79 1.73 1.73 ### ### ###
2011-Jun-24 Fri 1.78 1.8 1.76 1.8 ### ### 0.1
2011-Jun-23 Thu 1.8 1.8 1.78 1.78 30,542 54,670 ### ### 0.1
2011-Jun-22 Wed 1.77 1.81 1.76 1.81 62,946 112,358 ### ### ###
2011-Jun-21 Tue 1.79 ### 1.775 1.775 31,421 27,886 ### ### ###
2011-Jun-20 Mon 1.76 1.79 1.755 1.775 87.2 87.2 ###
2011-Jun-17 Fri 1.75 1.755 1.72 1.725 ### ### ###
2011-Jun-16 Thu ### 1.75 1.685 ### 65,059 ### ### ### 0.0
2011-Jun-15 Wed ### ### 1.675 1.685 ### ### ###
2011-Jun-14 Tue ### ### 1.685 1.685 26.9 26.9 ###
2011-Jun-10 Fri 1.71 1.72 ### ### 56,457 48,553 32.9 32.9 0.0
2011-Jun-09 Thu ### 1.725 1.71 1.72 ### ### 0.1
2011-Jun-08 Wed 1.73 1.73 ### ### 100,953 87,324 31.9 31.9 0.0
2011-Jun-07 Tue 1.74 1.75 1.725 1.74 13,149 22,846 75.7 75.7 0.1
2011-Jun-06 Mon 1.74 1.74 1.725 1.74 ### ### 0.1
2011-Jun-03 Fri 1.755 1.755 1.74 1.74 29.2 29.2 0.1
2011-Jun-02 Thu 1.755 1.76 1.74 1.74 110,484 193,347 32.1 32.1 0.1
2011-Jun-01 Wed 1.78 1.78 1.77 1.78 45,940 81,543 74.7 74.7 0.1
2011-May-31 Tue 1.785 1.785 1.77 1.77 40,382 71,779 ### ### ###
2011-May-30 Mon 1.78 1.79 1.77 1.785 73,225 130,340 74.3 74.3 0.1
2011-May-27 Fri 1.8 1.8 1.77 1.78 ### ### 0.1
2011-May-26 Thu 1.81 1.81 1.71 ### 20.9 20.9 0.0
2011-May-25 Wed 1.885 1.885 1.85 1.85 28.1 28.1 0.1
2011-May-24 Tue ### ### 1.885 ### 87,721 82,677 ### ### 0.0
2011-May-23 Mon ### ### ### ### 23,477 0 ### ### 0.0
2011-May-20 Fri ### ### ### ### 80.0 80.0 0.0
2011-May-19 Thu ### ### ### ### 26,557 0 67.4 67.4 0.0
2011-May-18 Wed 1.86 ### 1.86 ### 25,526 ### 89.0 89.0 0.0
2011-May-17 Tue 1.86 ### 1.85 ### 32,153 29,741 85.5 85.5 0.0
2011-May-16 Mon 1.925 1.925 1.83 ### 85,855 ### 10.5 10.5 0.0
2011-May-13 Fri 1.925 1.925 1.89 ### 17,647 ### 24.7 24.7 0.0
2011-May-12 Thu ### ### 1.89 ### ### ### 0.0
2011-May-11 Wed 1.89 1.925 1.89 ### 106,089 ### ### ### 0.0
2011-May-10 Tue ### ### 1.89 1.89 47,448 ### ### ### ###
2011-May-09 Mon ### ### ### ### 66,779 0 22.7 22.7 0.0
2011-May-06 Fri ### ### ### ### ### ### 0.0
2011-May-05 Thu ### 1.925 ### 1.925 73.4 73.4 0.1
2011-May-04 Wed 1.825 1.925 1.81 ### 115,942 216,521 ### ### 0.0
2011-May-03 Tue 1.825 1.84 1.81 ### 36,886 ### ### ### 0.0
2011-May-02 Mon 1.87 1.88 1.825 1.88 43,221 ### ### ### 0.1
2011-Apr-29 Fri ### ### 1.875 1.88 52,478 ### ### ### 0.1
2011-Apr-28 Thu ### ### 1.87 ### ### ### 0.0
2011-Apr-27 Wed 1.885 ### 1.875 1.875 ### ### ###
2011-Apr-21 Thu ### ### 1.875 1.875 112,775 105,726 ### ### ###
2011-Apr-20 Wed 1.86 ### 1.86 ### 277,175 257,772 ### ### 0.0
2011-Apr-19 Tue 1.825 1.87 1.825 1.86 485,744 ### 89.4 89.4 0.1
2011-Apr-18 Mon 1.82 ### 1.82 1.825 11,675 10,624 77.1 77.1 ###
2011-Apr-15 Fri 1.845 1.845 1.81 ### ### ### 0.0
2011-Apr-14 Thu 1.85 ### ### 1.82 ### ### ###
2011-Apr-13 Wed ### 1.85 1.81 1.82 36,257 66,350 ### ### ###
2011-Apr-12 Tue ### 1.845 1.81 ### 42.2 42.2 0.0
2011-Apr-11 Mon 1.86 1.87 1.825 ### 492,254 ### 25.7 25.7 0.0
2011-Apr-08 Fri 1.84 1.85 1.825 ### ### ### 0.0
2011-Apr-07 Thu 1.85 1.85 1.81 1.84 28,179 ### ### ### ###
2011-Apr-06 Wed 1.81 1.85 1.81 1.84 ### ### ###
2011-Apr-05 Tue 1.855 1.87 1.8 1.8 40,226 ### ### ### 0.1
2011-Apr-04 Mon 1.85 1.885 1.85 1.855 22,248 41,548 ### ### 0.1
2011-Apr-01 Fri ### 1.87 1.81 1.87 16,945 31,178 80.4 80.4 ###
2011-Mar-31 Thu 1.85 1.86 1.8 1.855 68.2 68.2 0.1
2011-Mar-30 Wed ### 1.85 1.8 1.82 70.5 70.5 ###
2011-Mar-29 Tue 1.79 ### 1.79 ### ### ### 0.0
2011-Mar-28 Mon ### ### 1.77 ### 73.2 73.2 0.0
2011-Mar-25 Fri 1.8 1.825 1.79 ### ### ### 0.0
2011-Mar-24 Thu 1.85 1.87 1.8 1.84 ### ### ###
2011-Mar-23 Wed 1.79 1.825 1.77 1.825 58,487 ### ### ### ###
2011-Mar-22 Tue ### 1.82 1.79 1.79 22,886 ### ### ### 0.1
2011-Mar-21 Mon 1.825 1.825 1.79 1.79 57,445 ### ### ### 0.1
2011-Mar-18 Fri ### 1.83 1.81 1.83 37,489 68,229 ### ### ###
2011-Mar-17 Thu 1.785 1.84 1.78 ### 79.1 79.1 0.0
2011-Mar-16 Wed 1.84 1.84 1.77 1.82 ### ### ###
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon ### ### ### ### 71,647 0 ### ### 0.0
2011-Mar-11 Fri ### ### ### ### 148,846 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### 1.955 72,755 0 ### ### ###
2011-Mar-09 Wed ### 2 1.985 ### 95,249 189,783 ### ### 0.0
2011-Mar-08 Tue ### ### 1.985 1.985 14,588 14,478 ### ### ###
2011-Mar-07 Mon ### 2 ### ### 53,120 53,120 ### ### 0.0
2011-Mar-04 Fri ### ### 1.985 2 196,856 195,379 ### ### 0.1
2011-Mar-03 Thu 2 ### ### ### ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 22,750 0 80.8 80.8 0.0
2011-Mar-01 Tue 1.945 ### 1.945 ### 90,640 88,147 ### ### 0.0
2011-Feb-28 Mon ### ### ### 1.945 61,376 0 ### ### 0.1
2011-Feb-25 Fri 1.955 ### ### ### 57,349 0 23.9 23.9 0.0
2011-Feb-24 Thu ### ### ### 1.925 18,971 0 ### ### 0.1
2011-Feb-23 Wed ### ### 1.88 1.89 99,476 ### ### ### ###
2011-Feb-22 Tue 2 2 1.85 1.88 ### ### 0.1
2011-Feb-21 Mon ### ### ### 1.985 28,329 0 82.1 82.1 ###
2011-Feb-18 Fri 1.955 1.975 1.955 ### ### ### 0.0
2011-Feb-17 Thu ### 2 ### ### 53,944 53,944 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### 83.6 83.6 0.0
2011-Feb-15 Tue ### 2 ### ### 69,155 69,155 ### ### 0.0
2011-Feb-14 Mon 1.87 1.975 1.87 1.975 76,157 ### ### ### ###
2011-Feb-11 Fri ### 1.87 1.855 1.87 73.3 73.3 ###
2011-Feb-10 Thu 1.88 1.88 1.81 1.82 12.3 12.3 ###
2011-Feb-09 Wed ### ### 1.85 1.89 87,477 ### 13.2 13.2 ###
2011-Feb-08 Tue ### ### ### ### 17,083 0 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 12,174 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 22.3 22.3 0.0
2011-Feb-03 Thu ### ### 1.945 ### 28,522 ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 25,420 0 ### ### 0.0
2011-Feb-01 Tue ### 1.985 ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### 1.955 ### ### 26,078 ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 23.3 23.3 0.0
2011-Jan-27 Thu ### ### 1.985 2 13.9 13.9 0.1
2011-Jan-25 Tue ### ### ### ### 87.6 87.6 0.0
2011-Jan-24 Mon ### 2 ### ### 45,929 45,929 ### ### 0.0
2011-Jan-21 Fri 2 2 ### ### ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 25,082 0 32.0 32.0 0.0
2011-Jan-19 Wed 2 2 1.975 2 62.4 62.4 0.1
2011-Jan-18 Tue 1.955 ### 1.955 2 84.1 84.1 0.1
2011-Jan-17 Mon 1.985 ### ### ### 34.4 34.4 0.0
2011-Jan-14 Fri 1.925 ### ### 1.955 74.5 74.5 ###
2011-Jan-13 Thu ### ### 1.925 ### 7,585 ### 58.6 58.6 0.0
2011-Jan-12 Wed ### 1.925 ### 1.925 ### ### 0.1
2011-Jan-11 Tue 1.89 ### 1.88 ### 33,828 ### ### ### 0.0
2011-Jan-10 Mon 1.885 ### 1.88 1.88 ### ### 0.1
2011-Jan-07 Fri 1.88 1.885 1.88 1.885 ### ### 0.1
2011-Jan-06 Thu 1.88 ### 1.88 1.88 25,487 23,957 ### ### 0.1
2011-Jan-05 Wed 1.89 ### 1.88 1.88 42,073 39,548 ### ### 0.1
2011-Jan-04 Tue 1.89 ### 1.88 ### 68.4 68.4 0.0
2010-Dec-31 Fri ### ### ### ### 8,888 0 ### ### 0.0
2010-Dec-30 Thu ### ### 1.885 ### 70.6 70.6 0.0
2010-Dec-29 Wed ### ### 1.885 1.885 22.5 22.5 0.1
2010-Dec-24 Fri 1.88 ### 1.88 1.89 74.6 74.6 ###
2010-Dec-23 Thu 1.875 ### 1.87 1.88 ### ### 0.1
2010-Dec-22 Wed 1.87 ### 1.87 1.875 71,621 ### ### ### ###
2010-Dec-21 Tue 1.855 ### 1.825 1.875 50,954 ### 77.4 77.4 ###
2010-Dec-20 Mon ### ### 1.88 ### ### ### 0.0
2010-Dec-17 Fri ### ### 1.855 1.88 3,973 3,684 ### ### 0.1
2010-Dec-16 Thu 1.89 ### 1.885 ### 150,584 141,925 ### ### 0.0
2010-Dec-15 Wed ### ### 1.885 1.89 ### ### ###
2010-Dec-14 Tue ### ### 1.89 ### 94,640 ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 118,324 0 28.0 28.0 0.0
2010-Dec-10 Fri ### ### 1.86 ### 65,752 61,149 ### ### 0.0
2010-Dec-09 Thu 1.87 ### 1.855 ### 92,089 ### ### ### 0.0
2010-Dec-08 Wed 1.84 1.87 1.83 1.86 141,523 ### 79.7 79.7 0.1
2010-Dec-07 Tue 1.85 1.86 1.825 ### ### ### 0.0
2010-Dec-06 Mon 1.825 1.87 ### 1.825 12,971 12,127 68.4 68.4 ###
2010-Dec-03 Fri ### 1.85 1.785 1.825 120,926 219,783 ### ### ###
2010-Dec-02 Thu 1.77 1.82 1.77 ### 51,983 ### 76.8 76.8 0.0
2010-Dec-01 Wed 1.8 ### ### 1.77 40,327 0 ### ### ###
2010-Nov-30 Tue ### 1.8 ### 1.8 85.1 85.1 0.1
2010-Nov-29 Mon 1.8 ### 1.745 1.77 ### ### ###
2010-Nov-26 Fri 1.8 1.84 ### 1.78 23.1 23.1 0.1
2010-Nov-25 Thu ### 1.82 1.79 ### 65,673 ### ### ### 0.0
2010-Nov-24 Wed 1.78 ### 1.76 ### ### ### 0.0
2010-Nov-23 Tue 1.775 1.79 1.76 1.78 79.7 79.7 0.1
2010-Nov-22 Mon 1.77 1.79 1.76 1.775 69,649 123,626 73.5 73.5 ###
2010-Nov-19 Fri 1.75 1.785 1.75 1.77 81.5 81.5 ###
2010-Nov-18 Thu 1.775 1.775 1.745 1.745 147,986 260,455 17.8 17.8 0.1
2010-Nov-17 Wed 1.78 1.78 1.76 ### 76,387 ### ### ### 0.0
2010-Nov-16 Tue 1.78 ### 1.77 1.78 37,746 ### 73.4 73.4 0.1
2010-Nov-15 Mon 1.78 ### 1.77 1.77 33,182 ### 31.6 31.6 ###
2010-Nov-12 Fri ### 1.81 1.77 1.77 95,886 ### ### ### ###
2010-Nov-11 Thu ### 1.82 1.79 1.81 82,556 ### 68.8 68.8 ###
2010-Nov-10 Wed 1.79 ### 1.785 1.79 ### ### 0.1
2010-Nov-09 Tue 1.79 1.79 1.75 1.785 124,687 ### ### ### 0.1
2010-Nov-08 Mon 1.72 1.79 ### 1.79 90.0 90.0 0.1
2010-Nov-05 Fri 1.73 1.76 ### 1.71 25.2 25.2 0.1
2010-Nov-04 Thu ### 1.71 ### ### 120,944 ### ### ### 0.0
2010-Nov-03 Wed 1.74 1.74 ### ### 12.8 12.8 0.0
2010-Nov-02 Tue 1.75 1.76 ### 1.74 ### ### 0.1
2010-Nov-01 Mon 1.81 1.845 1.725 1.75 10.7 10.7 0.1
2010-Oct-29 Fri 1.825 1.845 1.8 1.8 87,775 ### ### ### 0.1
2010-Oct-28 Thu 1.8 1.83 1.8 1.83 ### ### ###
2010-Oct-27 Wed 1.85 1.85 ### 1.82 31.9 31.9 ###
2010-Oct-26 Tue ### ### 1.86 1.86 82,723 ### 20.3 20.3 0.1
2010-Oct-25 Mon ### ### 1.885 ### 58.8 58.8 0.0
2010-Oct-22 Fri ### 1.925 1.89 ### 60,275 114,974 27.3 27.3 0.0
2010-Oct-21 Thu ### ### ### ### 76,079 0 74.6 74.6 0.0
2010-Oct-20 Wed ### ### 1.89 ### ### ### 0.0
2010-Oct-19 Tue ### ### 1.89 ### ### ### 0.0
2010-Oct-18 Mon ### ### 1.89 ### ### ### 0.0
2010-Oct-15 Fri ### 1.925 1.885 ### 1,180,555 2,248,957 25.6 25.6 0.0
2010-Oct-14 Thu ### 1.925 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 1.925 ### 29,129 ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 62,058 0 ### ### 0.0
2010-Oct-11 Mon ### 1.945 ### ### 25,524 24,822 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 72.5 72.5 0.0
2010-Oct-07 Thu ### ### ### ### 2,031,449 0 65.8 65.8 0.0
2010-Oct-06 Wed ### ### ### ### 67.7 67.7 0.0
2010-Oct-05 Tue ### 1.925 ### ### 173,424 166,920 68.6 68.6 0.0
2010-Oct-04 Mon ### ### 1.925 ### 29.2 29.2 0.0
2010-Oct-01 Fri ### ### ### ### 76.7 76.7 0.0
2010-Sep-30 Thu ### ### 1.89 ### 49,080 46,380 77.1 77.1 0.0
2010-Sep-29 Wed ### ### 1.885 ### 34.8 34.8 0.0
2010-Sep-28 Tue 1.87 ### ### 1.89 ### ### ###
2010-Sep-27 Mon 1.87 1.89 1.86 ### 141,170 ### 31.5 31.5 0.0
2010-Sep-24 Fri 1.87 1.875 1.86 1.87 70.6 70.6 ###
2010-Sep-23 Thu 1.885 ### ### ### ### ### 0.0
2010-Sep-22 Wed 1.89 ### 1.88 ### 98,289 ### 72.6 72.6 0.0
2010-Sep-21 Tue ### ### 1.89 ### 190,620 ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 185,650 0 24.3 24.3 0.0
2010-Sep-17 Fri ### ### ### ### 62.0 62.0 0.0
2010-Sep-16 Thu ### ### 1.925 ### 276,150 ### 81.2 81.2 0.0
2010-Sep-15 Wed ### ### ### ### 39,457 0 21.8 21.8 0.0
2010-Sep-14 Tue ### 1.985 ### ### 136,472 135,448 ### ### 0.0
2010-Sep-13 Mon 1.945 ### ### ### 29.1 29.1 0.0
2010-Sep-10 Fri 2 2 1.985 ### 32.1 32.1 0.0
2010-Sep-09 Thu 2 2 1.985 2 186,950 ### ### ### 0.1
2010-Sep-08 Wed ### 2 ### ### 36,889 36,889 73.9 73.9 0.0
2010-Sep-07 Tue 2 2 1.975 2 85,340 ### 70.9 70.9 0.1
2010-Sep-06 Mon 1.985 2 1.985 2 69.1 69.1 0.1
2010-Sep-03 Fri 1.985 2 ### ### 44,345 44,345 ### ### 0.0
2010-Sep-02 Thu ### ### 1.955 ### ### ### 0.0
2010-Sep-01 Wed 1.885 ### 1.885 ### 138,822 ### ### ### 0.0
2010-Aug-31 Tue 1.875 1.89 1.87 1.885 184,250 ### 74.9 74.9 0.1
2010-Aug-30 Mon 1.945 ### 1.84 ### 240,643 ### 17.3 17.3 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu 2 2 ### ### 72,327 72,327 19.9 19.9 0.0
2010-Aug-25 Wed ### ### ### 2 256,378 0 77.4 77.4 0.1
2010-Aug-24 Tue 2.23 2.23 ### ### 522,524 ### 1.4 1.4 0.0
2010-Aug-23 Mon 2.29 2.29 2.22 2.23 70,775 ### ### ### ###
2010-Aug-20 Fri ### ### 2.25 2.29 27.5 27.5 ###
2010-Aug-19 Thu 2.2 ### ### ### ### ### 0.0
2010-Aug-18 Wed 2.2 2.24 ### ### 27,425 ### ### ### 0.0
2010-Aug-17 Tue ### 2.22 ### 2.21 41,045 45,559 79.3 79.3 0.2
2010-Aug-16 Mon ### 2.2 ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 75,682 0 ### ### 0.0
2010-Aug-12 Thu ### 2.2 ### ### 26.5 26.5 0.0
2010-Aug-11 Wed 2.23 2.23 ### 2.22 90,645 ### 45.4 45.4 0.2
2010-Aug-10 Tue 2.21 2.27 2.21 2.24 186,349 417,421 84.9 84.9 ###
2010-Aug-09 Mon 2.21 2.22 ### 2.2 22.9 22.9 0.2
2010-Aug-06 Fri ### 2.2 ### 2.2 45,857 50,442 ### ### 0.2
2010-Aug-05 Thu 2.2 2.2 ### ### 34,880 ### 26.3 26.3 0.0
2010-Aug-04 Wed 2.21 2.21 ### ### ### ### 0.0
2010-Aug-03 Tue ### 2.22 ### 2.2 ### ### 0.2
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 58,425 0 67.8 67.8 0.0
2010-Jul-28 Wed 2.22 2.23 ### ### 13.8 13.8 0.0
2010-Jul-27 Tue ### 2.24 ### 2.22 197,454 221,148 ### ### 0.2
2010-Jul-26 Mon ### ### ### ### 144,677 0 82.3 82.3 0.0
2010-Jul-23 Fri ### ### ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 885,420 0 ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 91,270 0 ### ### 0.0
2010-Jul-19 Mon ### ### 2 ### 32,150 32,150 ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 80,986 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 18.3 18.3 0.0
2010-Jul-13 Tue ### ### ### ### 100,977 0 ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 87,723 0 ### ### 0.0
2010-Jul-09 Fri ### ### 2 ### 131,377 131,377 65.2 65.2 0.0
2010-Jul-08 Thu ### ### 2 2 ### ### 0.1
2010-Jul-07 Wed ### ### ### 2 88.1 88.1 0.1
2010-Jul-06 Tue 1.975 ### ### ### 118,179 0 ### ### 0.0
2010-Jul-05 Mon ### ### 1.975 1.985 79,648 78,652 35.3 35.3 ###
2010-Jul-02 Fri ### ### ### ### 139,270 0 70.8 70.8 0.0
2010-Jul-01 Thu ### 2 ### ### 97,558 97,558 22.3 22.3 0.0
2010-Jun-30 Wed ### ### 1.955 ### 15.6 15.6 0.0
2010-Jun-29 Tue ### ### ### ### 45,582 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 187,547 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 173,422 0 ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 126,888 0 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 251,885 0 89.7 89.7 0.0
2010-Jun-21 Mon ### ### ### ### 262,688 0 12.8 12.8 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 182,678 0 76.1 76.1 0.0
2010-Jun-16 Wed 2.21 2.21 ### ### 17.0 17.0 0.0
2010-Jun-15 Tue 2.23 2.25 ### ### 884,644 995,224 ### ### 0.0
2010-Jun-11 Fri ### 2.21 ### 2.21 329,987 ### 83.2 83.2 0.2
2010-Jun-10 Thu ### ### ### ### 59,079 0 73.9 73.9 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 774,242 0 86.9 86.9 0.0
2010-Jun-07 Mon ### ### ### ### 831,048 0 92.9 92.9 0.0
2010-Jun-04 Fri ### ### ### ### 25.0 25.0 0.0
2010-Jun-03 Thu ### ### 1.985 ### 233,282 ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 462,272 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 72.8 72.8 0.0
2010-May-28 Fri 1.88 ### 1.88 ### 337,571 ### 70.9 70.9 0.0
2010-May-27 Thu 1.86 1.87 ### 1.86 159,424 ### 62.0 62.0 0.1
2010-May-26 Wed 1.825 1.86 1.825 1.855 ### ### 0.1
2010-May-25 Tue 1.785 1.82 1.77 1.82 230,523 413,788 91.2 91.2 ###
2010-May-24 Mon 1.755 1.8 1.755 1.785 122,325 ### 72.9 72.9 0.1
2010-May-21 Fri 1.7 1.775 ### ### 318,529 ### ### ### 0.0
2010-May-20 Thu 1.79 ### 1.75 1.79 84.0 84.0 0.1
2010-May-19 Wed 1.785 1.8 1.72 1.8 85.3 85.3 0.1
2010-May-18 Tue 1.79 1.81 1.77 1.8 1,483,483 ### ### ### 0.1
2010-May-17 Mon 1.79 1.81 1.75 1.81 177,352 315,686 ### ### ###
2010-May-14 Fri 1.78 ### 1.77 ### 88,621 78,429 ### ### 0.0
2010-May-13 Thu 1.75 1.78 1.75 1.78 272,222 480,471 74.9 74.9 0.1
2010-May-12 Wed 1.75 1.755 1.73 1.75 181,051 315,481 ### ### 0.1
2010-May-11 Tue 1.74 1.76 1.725 1.76 117,147 204,128 85.9 85.9 0.1
2010-May-10 Mon 1.74 1.74 ### ### ### ### 0.0
2010-May-07 Fri ### 1.72 ### 1.7 64.3 64.3 ###
2010-May-06 Thu 1.75 ### ### 1.76 79.0 79.0 0.1
2010-May-05 Wed 1.78 1.79 1.7 1.79 270,223 ### ### ### 0.1
2010-May-04 Tue 1.8 ### 1.77 1.785 48.5 48.5 0.1
2010-May-03 Mon ### 1.82 1.76 1.76 ### ### 0.1
2010-Apr-30 Fri 1.81 1.825 ### ### 55,159 ### 38.6 38.6 0.0
2010-Apr-29 Thu 1.81 1.82 1.8 ### 32,883 ### ### ### 0.0
2010-Apr-28 Wed 1.79 1.81 1.77 1.8 ### ### 0.1
2010-Apr-27 Tue 1.86 1.87 1.83 1.84 30.8 30.8 ###
2010-Apr-23 Fri 1.85 1.86 ### 1.85 142,848 132,848 ### ### 0.1
2010-Apr-22 Thu 1.87 1.87 1.845 1.86 ### ### 0.1
2010-Apr-21 Wed 1.76 1.875 1.76 1.875 ### ### ###
2010-Apr-20 Tue 1.77 1.81 1.75 1.79 ### ### 0.1
2010-Apr-19 Mon 1.73 1.75 1.73 1.74 34,744 60,454 ### ### 0.1
2010-Apr-16 Fri 1.73 1.77 1.73 1.77 ### ### ###
2010-Apr-15 Thu 1.73 1.745 1.72 1.73 ### ### ###
2010-Apr-14 Wed 1.755 1.77 ### 1.73 ### ### ###
2010-Apr-13 Tue 1.79 ### 1.75 1.755 89,883 78,647 26.5 26.5 0.1
2010-Apr-12 Mon 1.785 1.79 1.75 1.78 ### ### 0.1
2010-Apr-09 Fri 1.73 1.785 1.73 1.78 ### ### 0.1
2010-Apr-08 Thu ### 1.73 ### 1.73 85.0 85.0 ###
2010-Apr-07 Wed 1.685 1.71 ### ### 69.7 69.7 0.0
2010-Apr-06 Tue 1.71 1.71 ### ### 30,073 ### 23.1 23.1 0.0
2010-Apr-01 Thu 1.72 1.72 ### ### 16.1 16.1 0.0
2010-Mar-31 Wed 1.725 1.725 ### 1.725 72.0 72.0 ###
2010-Mar-30 Tue 1.7 1.725 1.7 1.7 61,227 104,851 ### ### ###
2010-Mar-29 Mon 1.71 1.725 ### 1.725 174,180 ### ### ### ###
2010-Mar-26 Fri ### ### 1.71 1.71 50,278 42,987 ### ### 0.1
2010-Mar-25 Thu 1.7 1.71 ### ### 358,944 ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### 1.7 ### ### ### 0.0
2010-Mar-22 Mon 1.73 ### ### ### 118,127 0 30.9 30.9 0.0
2010-Mar-19 Fri 1.71 ### ### ### ### ### 0.0
2010-Mar-18 Thu ### 1.75 1.7 ### 349,080 ### 18.8 18.8 0.0
2010-Mar-17 Wed 1.785 1.785 1.73 ### 241,188 423,887 ### ### 0.0
2010-Mar-16 Tue 1.84 1.855 1.83 1.85 206,548 ### ### ### 0.1
2010-Mar-15 Mon 1.86 1.86 1.83 1.83 27.9 27.9 ###
2010-Mar-12 Fri 1.85 ### ### 1.845 124,451 0 30.5 30.5 ###
2010-Mar-11 Thu 1.85 1.86 1.84 1.84 33.0 33.0 ###
2010-Mar-10 Wed ### 1.845 1.82 1.82 ### ### ###
2010-Mar-09 Tue 1.85 1.86 1.83 ### 348,146 642,329 ### ### 0.0
2010-Mar-08 Mon 1.85 1.85 1.84 1.84 29.2 29.2 ###
2010-Mar-05 Fri 1.845 1.845 ### ### 215,558 198,852 17.8 17.8 0.0
2010-Mar-04 Thu 1.86 1.86 ### ### 155,748 144,845 ### ### 0.0
2010-Mar-03 Wed ### ### 1.845 1.86 627,677 ### 30.6 30.6 0.1
2010-Mar-02 Tue 1.83 1.87 1.83 ### 85.4 85.4 0.0
2010-Mar-01 Mon ### 1.83 1.8 1.83 ### ### ###
2010-Feb-26 Fri 1.79 1.8 ### 1.8 75.3 75.3 0.1
2010-Feb-25 Thu 1.82 1.83 1.79 1.79 288,149 521,549 35.1 35.1 0.1
2010-Feb-24 Wed 1.79 1.845 1.755 1.78 32.2 32.2 0.1
2010-Feb-23 Tue 1.58 1.8 1.58 1.79 ### ### 0.1
2010-Feb-22 Mon ### ### 1.58 1.59 162,022 ### ### ### ###
2010-Feb-19 Fri ### ### ### ### 124,122 0 31.4 31.4 0.0
2010-Feb-18 Thu ### 1.645 ### 1.645 ### ### 0.1
2010-Feb-17 Wed 1.57 ### 1.57 ### 81,175 63,722 79.9 79.9 0.0
2010-Feb-16 Tue ### ### 1.555 ### ### ### 0.0
2010-Feb-15 Mon ### ### ### 1.59 22,647 0 91.1 91.1 ###
2010-Feb-12 Fri 1.57 ### 1.53 1.53 ### ### ###
2010-Feb-11 Thu ### ### ### ### 19,048 0 ### ### 0.0
2010-Feb-10 Wed 1.585 ### 1.585 ### 86.9 86.9 0.0
2010-Feb-09 Tue 1.54 1.56 1.52 1.55 85,083 131,027 76.3 76.3 ###
2010-Feb-08 Mon 1.59 1.59 1.54 ### ### ### 0.0
2010-Feb-05 Fri ### ### 1.59 ### 226,541 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 27.5 27.5 0.0
2010-Feb-03 Wed ### 1.655 ### ### 112,551 ### 26.6 26.6 0.0
2010-Feb-02 Tue 1.58 1.645 1.56 1.645 87.6 87.6 0.1
2010-Feb-01 Mon ### ### 1.58 1.58 ### ### 0.1
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 181,949 0 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu ### ### ### 1.685 89,179 0 ### ### ###
2010-Jan-20 Wed ### 1.655 ### ### 308,458 255,248 ### ### 0.0
2010-Jan-19 Tue 1.73 1.74 ### 1.685 283,473 246,621 ### ### ###
2010-Jan-18 Mon 1.75 1.75 1.73 1.745 100,251 ### 31.0 31.0 0.1
2010-Jan-15 Fri 1.74 1.75 1.73 1.745 66,227 ### ### ### 0.1
2010-Jan-14 Thu 1.75 1.76 1.745 1.75 100,647 176,383 ### ### 0.1
2010-Jan-13 Wed 1.76 1.775 1.75 1.75 ### ### 0.1
2010-Jan-12 Tue 1.78 1.79 1.77 1.775 93,528 166,479 ### ### ###
2010-Jan-11 Mon 1.76 1.78 1.74 1.775 154,887 ### ### ### ###
2010-Jan-08 Fri 1.79 1.79 1.74 1.755 19.9 19.9 0.1
2010-Jan-07 Thu 1.785 1.79 1.75 ### 97,522 ### 24.7 24.7 0.0
2010-Jan-06 Wed 1.78 1.79 1.76 1.79 69.4 69.4 0.1
2010-Jan-05 Tue 1.77 1.785 1.745 1.77 ### ### ###
2010-Jan-04 Mon 1.77 1.77 ### 1.74 133,226 ### ### ### 0.1
2009-Dec-31 Thu 1.73 1.77 1.73 1.77 ### ### ###
2009-Dec-30 Wed 1.72 1.73 1.7 1.73 56,884 97,556 76.1 76.1 ###
2009-Dec-29 Tue ### 1.73 ### ### 67.5 67.5 0.0
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### 1.685 57,872 0 75.4 75.4 ###
2009-Dec-22 Tue ### ### ### ### 28,343 0 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 90,153 0 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### 63,579 0 21.0 21.0 0.0
2009-Dec-17 Thu ### ### ### ### 76.1 76.1 0.0
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 52,474 0 81.1 81.1 0.0
2009-Dec-14 Mon ### ### ### ### 135,977 0 35.1 35.1 0.0
2009-Dec-11 Fri 1.655 1.655 ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 88,975 0 ### ### 0.0
2009-Dec-09 Wed ### ### 1.655 ### 75.4 75.4 0.0
2009-Dec-08 Tue ### ### 1.655 ### 89,721 74,244 ### ### 0.0
2009-Dec-07 Mon ### ### ### 1.685 ### ### ###
2009-Dec-04 Fri 1.7 1.7 ### ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 605,672 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### 1.645 ### ### 0.1
2009-Dec-01 Tue 1.685 1.7 ### ### ### ### 0.0
2009-Nov-30 Mon ### 1.685 ### 1.675 40,154 33,829 ### ### ###
2009-Nov-27 Fri ### 1.7 ### 1.675 39.0 39.0 ###
2009-Nov-26 Thu ### 1.73 ### 1.73 ### ### ###
2009-Nov-25 Wed ### 1.7 ### ### ### ### 0.0
2009-Nov-24 Tue 1.74 1.74 ### ### 21.2 21.2 0.0
2009-Nov-23 Mon 1.725 ### 1.7 1.74 72.7 72.7 0.1
2009-Nov-20 Fri 1.71 1.72 ### ### ### ### 0.0
2009-Nov-19 Thu ### 1.755 ### 1.725 34.5 34.5 ###
2009-Nov-18 Wed 1.745 1.76 1.73 1.73 26,680 46,556 ### ### ###
2009-Nov-17 Tue ### 1.78 1.73 1.73 124,288 218,125 ### ### ###
2009-Nov-16 Mon 1.74 1.79 1.74 1.755 122,077 ### 71.8 71.8 0.1
2009-Nov-13 Fri 1.73 1.73 ### 1.725 42,520 36,779 29.2 29.2 ###
2009-Nov-12 Thu 1.76 1.76 1.725 1.73 ### ### ###
2009-Nov-11 Wed 1.74 1.755 1.72 1.745 54,978 95,524 69.8 69.8 0.1
2009-Nov-10 Tue 1.74 1.78 1.73 1.74 70.3 70.3 0.1
2009-Nov-09 Mon 1.7 1.74 ### 1.72 ### ### 0.1
2009-Nov-06 Fri 1.73 1.73 ### 1.71 ### ### 0.1
2009-Nov-05 Thu 1.74 1.74 ### ### 15.6 15.6 0.0
2009-Nov-04 Wed 1.725 1.74 ### ### 76,028 66,144 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### 85.9 85.9 0.0
2009-Nov-02 Mon 1.72 1.73 ### ### ### ### 0.0
2009-Oct-30 Fri 1.8 ### 1.75 1.75 ### ### 0.1
2009-Oct-29 Thu 1.78 1.78 ### 1.745 270,773 240,987 36.4 36.4 0.1
2009-Oct-28 Wed 1.83 1.85 1.775 1.8 179,257 ### ### ### 0.1
2009-Oct-27 Tue 1.845 1.845 1.81 1.82 38.2 38.2 ###
2009-Oct-26 Mon 1.84 1.885 1.83 1.85 ### ### 0.1
2009-Oct-23 Fri ### 1.89 ### ### 355,348 ### 81.3 81.3 0.0
2009-Oct-22 Thu 1.75 1.785 1.75 1.785 82.7 82.7 0.1
2009-Oct-21 Wed 1.75 1.775 1.75 1.75 67.4 67.4 0.1
2009-Oct-20 Tue 1.82 1.82 1.75 1.75 218,744 390,458 ### ### 0.1
2009-Oct-19 Mon 1.85 1.85 ### ### ### ### 0.0
2009-Oct-16 Fri 1.825 1.84 ### 1.825 229,543 211,179 ### ### ###
2009-Oct-15 Thu 1.8 1.85 1.785 1.81 422,541 ### ### ### ###
2009-Oct-14 Wed 1.73 ### 1.72 1.75 ### ### 0.1
2009-Oct-13 Tue 1.7 1.745 1.7 1.72 420,643 724,557 ### ### 0.1
2009-Oct-12 Mon ### 1.7 ### 1.7 374,980 ### 88.6 88.6 ###
2009-Oct-09 Fri ### ### 1.625 1.625 164,823 ### ### ### ###
2009-Oct-08 Thu ### 1.645 ### ### 193,743 159,353 67.1 67.1 0.0
2009-Oct-07 Wed ### ### 1.59 ### 1,720,289 1,367,629 ### ### 0.0
2009-Oct-06 Tue ### ### 1.59 ### 169,643 ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 44,889 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### 1.585 ### 39.2 39.2 0.0
2009-Oct-01 Thu ### ### ### ### 70.3 70.3 0.0
2009-Sep-30 Wed 1.625 ### ### ### 139,477 0 33.5 33.5 0.0
2009-Sep-29 Tue ### ### ### ### 230,726 0 20.6 20.6 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### 1.685 ### ### ### ### 0.0
2009-Sep-24 Thu 1.7 1.7 ### ### ### ### 0.0
2009-Sep-23 Wed ### 1.71 ### 1.71 ### ### 0.1
2009-Sep-22 Tue 1.7 1.71 1.685 ### 124,529 211,387 74.3 74.3 0.0
2009-Sep-21 Mon 1.71 1.71 1.7 1.71 71.9 71.9 0.1
2009-Sep-18 Fri 1.72 1.72 1.7 1.7 ### ### ###
2009-Sep-17 Thu 1.72 1.72 1.7 1.71 313,786 536,574 ### ### 0.1
2009-Sep-16 Wed 1.71 1.72 1.7 1.71 ### ### 0.1
2009-Sep-15 Tue ### ### ### 1.71 75.2 75.2 0.1
2009-Sep-14 Mon 1.725 1.725 ### ### 202,070 174,285 31.1 31.1 0.0
2009-Sep-11 Fri 1.73 ### 1.73 1.73 65.9 65.9 ###
2009-Sep-10 Thu 1.73 1.74 1.72 1.725 ### ### ###
2009-Sep-09 Wed 1.73 1.75 1.72 1.73 71.1 71.1 ###
2009-Sep-08 Tue 1.73 1.74 1.71 1.72 26.0 26.0 0.1
2009-Sep-07 Mon 1.75 1.75 1.72 1.72 23.4 23.4 0.1
2009-Sep-04 Fri 1.725 1.77 1.71 1.72 ### ### 0.1
2009-Sep-03 Thu 1.725 1.775 1.72 1.775 81.2 81.2 ###
2009-Sep-02 Wed 1.72 1.73 ### ### 127,253 110,073 33.6 33.6 0.0
2009-Sep-01 Tue 1.73 1.75 ### 1.71 28.7 28.7 0.1
2009-Aug-31 Mon 1.7 1.75 ### 1.75 293,826 ### ### ### 0.1
2009-Aug-28 Fri 1.75 1.75 ### ### ### ### 0.0
2009-Aug-27 Thu 1.77 1.8 1.74 1.74 26.0 26.0 0.1
2009-Aug-26 Wed 1.855 1.87 1.74 1.75 735,042 1,326,750 7.4 7.4 0.1
2009-Aug-25 Tue ### ### ### 1.85 753,050 0 ### ### 0.1
2009-Aug-24 Mon ### ### ### ### 87,244 0 81.0 81.0 0.0
2009-Aug-21 Fri ### ### ### ### 79,276 0 34.3 34.3 0.0
2009-Aug-20 Thu ### ### ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 64,820 0 ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 68,476 0 19.6 19.6 0.0
2009-Aug-17 Mon ### ### ### ### 50,547 0 22.3 22.3 0.0
2009-Aug-14 Fri ### ### ### ### 117,855 0 ### ### 0.0
2009-Aug-13 Thu 2 ### ### 2 141,054 0 60.0 60.0 0.1
2009-Aug-12 Wed 2 ### ### 2 67.4 67.4 0.1
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### 1.975 ### ### 26.5 26.5 0.0
2009-Aug-07 Fri ### ### 1.945 ### 20,759 20,188 ### ### 0.0
2009-Aug-06 Thu ### 2 ### ### 89,443 89,443 19.2 19.2 0.0
2009-Aug-05 Wed ### ### ### ### 285,479 0 ### ### 0.0
2009-Aug-04 Tue ### ### ### 1.985 ### ### ###
2009-Aug-03 Mon ### ### ### ### 84.2 84.2 0.0
2009-Jul-31 Fri 1.77 1.82 1.76 1.8 76.7 76.7 0.1
2009-Jul-30 Thu 1.775 ### 1.75 1.75 ### ### 0.1
2009-Jul-29 Wed 1.8 1.8 1.76 1.78 67,578 120,288 25.9 25.9 0.1
2009-Jul-28 Tue 1.81 1.81 1.79 1.8 ### ### 0.1
2009-Jul-27 Mon 1.825 1.825 1.78 1.79 ### ### 0.1
2009-Jul-24 Fri 1.8 1.82 1.79 1.8 129,046 232,928 70.6 70.6 0.1
2009-Jul-23 Thu 1.79 1.845 1.77 1.8 84,543 ### ### ### 0.1
2009-Jul-22 Wed 1.75 1.82 1.75 1.8 196,647 ### 85.0 85.0 0.1
2009-Jul-21 Tue 1.755 1.82 ### ### 737,283 670,927 ### ### 0.0
2009-Jul-20 Mon 1.75 1.775 1.72 1.72 157,824 ### ### ### 0.1
2009-Jul-17 Fri 1.745 ### ### ### ### ### 0.0
2009-Jul-16 Thu 1.685 1.745 1.685 1.73 85.4 85.4 ###
2009-Jul-15 Wed 1.685 1.685 1.655 ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 69,288 0 ### ### 0.0
2009-Jul-13 Mon 1.74 1.77 1.7 1.71 87,251 151,380 ### ### 0.1
2009-Jul-10 Fri ### 1.75 1.675 1.7 85,941 147,173 68.4 68.4 ###
2009-Jul-09 Thu ### 1.7 ### 1.7 50,144 42,622 ### ### ###
2009-Jul-08 Wed 1.57 ### 1.57 ### 162,022 127,187 94.4 94.4 0.0
2009-Jul-07 Tue 1.59 1.59 1.56 1.585 39.0 39.0 ###
2009-Jul-06 Mon 1.59 ### 1.58 1.59 ### ### ###
2009-Jul-03 Fri ### ### 1.58 1.58 13.2 13.2 0.1
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### 1.675 1.625 ### 626,323 ### ### ### 0.0
2009-Jun-29 Mon 1.675 ### ### ### 37.9 37.9 0.0
2009-Jun-26 Fri ### ### ### ### 523,758 0 ### ### 0.0
2009-Jun-25 Thu 1.685 ### ### ### 21.1 21.1 0.0
2009-Jun-24 Wed ### ### 1.675 1.685 ### ### ###
2009-Jun-23 Tue ### 1.7 ### 1.685 ### ### ###
2009-Jun-22 Mon 1.7 1.75 ### ### 80,380 ### 78.5 78.5 0.0
2009-Jun-19 Fri 1.7 1.72 1.675 1.685 2,325,827 ### 34.0 34.0 ###
2009-Jun-18 Thu 1.755 1.76 ### 1.7 112,854 ### ### ### ###
2009-Jun-17 Wed ### 1.77 ### 1.76 70,220 62,144 82.7 82.7 0.1
2009-Jun-16 Tue 1.78 1.78 1.73 1.75 33.7 33.7 0.1
2009-Jun-15 Mon 1.755 1.8 1.755 1.76 211,984 ### ### ### 0.1
2009-Jun-12 Fri 1.785 1.79 1.755 1.755 ### ### 0.1
2009-Jun-11 Thu ### ### 1.77 1.79 ### ### 0.1
2009-Jun-10 Wed 1.81 1.84 1.79 1.8 ### ### 0.1
2009-Jun-09 Tue 1.82 1.82 1.785 1.79 ### ### 0.1
2009-Jun-05 Fri 1.81 1.85 1.78 1.81 69.9 69.9 ###
2009-Jun-04 Thu 1.85 1.85 1.79 1.8 65,271 ### ### ### 0.1
2009-Jun-03 Wed 1.85 1.85 1.83 1.85 61.7 61.7 0.1
2009-Jun-02 Tue 1.85 1.88 1.79 1.85 66.2 66.2 0.1
2009-Jun-01 Mon ### 1.85 ### 1.85 407,543 376,977 ### ### 0.1
2009-May-29 Fri 1.8 1.8 ### 1.7 6.7 6.7 ###
2009-May-28 Thu 1.82 1.825 1.775 ### ### ### 0.0
2009-May-27 Wed 1.85 1.89 1.82 1.85 321,183 ### ### ### 0.1
2009-May-26 Tue 1.985 1.985 1.825 1.855 5.5 5.5 0.1
2009-May-25 Mon 1.985 ### ### ### 33,954 0 84.8 84.8 0.0
2009-May-22 Fri ### ### ### ### 87,440 0 ### ### 0.0
2009-May-21 Thu 1.985 ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 17,378 0 25.0 25.0 0.0
2009-May-19 Tue ### ### ### 1.975 121,554 0 ### ### ###
2009-May-18 Mon 2 ### ### ### 40.7 40.7 0.0
2009-May-15 Fri ### ### ### 2 26.4 26.4 0.1
2009-May-14 Thu ### ### 2 2 31.4 31.4 0.1
2009-May-13 Wed ### ### ### ### 96,444 0 ### ### 0.0
2009-May-12 Tue ### ### ### ### 68,584 0 ### ### 0.0
2009-May-11 Mon 2.22 2.23 ### ### 30.2 30.2 0.0
2009-May-08 Fri ### 2.22 ### 2.2 66.5 66.5 0.2
2009-May-07 Thu 2.25 2.26 ### ### 541,250 ### 11.7 11.7 0.0
2009-May-06 Wed 2.27 2.28 ### ### 16.1 16.1 0.0
2009-May-05 Tue 2.22 2.29 ### 2.28 80.5 80.5 0.2
2009-May-04 Mon 2.22 2.24 ### 2.2 21.0 21.0 0.2
2009-May-01 Fri 2.22 2.25 2.2 2.24 73.3 73.3 ###
2009-Apr-30 Thu 2.22 2.22 ### 2.22 527,753 ### ### ### 0.2
2009-Apr-29 Wed 2.2 2.23 2.2 2.23 ### ### ###
2009-Apr-28 Tue ### 2.22 ### 2.21 313,420 ### 73.8 73.8 0.2
2009-Apr-27 Mon ### 2.23 ### 2.23 86.1 86.1 ###
2009-Apr-24 Fri 2.2 2.2 ### ### ### ### 0.0
2009-Apr-23 Thu 2.21 2.23 ### 2.2 ### ### 0.2
2009-Apr-22 Wed 2.2 2.25 ### 2.22 76.3 76.3 0.2
2009-Apr-21 Tue 2.26 ### ### ### ### ### 0.0
2009-Apr-20 Mon 2.48 2.48 ### ### 148,227 ### 10.9 10.9 0.0
2009-Apr-17 Fri 2.49 2.49 ### ### 543,527 ### 6.1 6.1 0.0
2009-Apr-16 Thu ### 2.46 2.29 2.4 530,227 1,259,289 ### ### ###
2009-Apr-15 Wed 2.28 ### 2.25 ### 24,257 27,289 74.4 74.4 0.0
2009-Apr-14 Tue 2.23 ### 2.23 2.28 ### ### 0.2
2009-Apr-09 Thu 2.22 2.23 2.2 2.21 22,552 49,952 23.7 23.7 0.2
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### 2.2 ### ### 0.2
2009-Apr-06 Mon 2.24 ### 2.2 ### ### ### 0.0
2009-Apr-03 Fri ### 2.25 ### 2.25 ### ### ###
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 72,880 0 ### ### 0.0
2009-Mar-31 Tue ### 2.2 ### ### 20.7 20.7 0.0
2009-Mar-30 Mon ### 2.2 ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 474,341 0 87.7 87.7 0.0
2009-Mar-26 Thu ### ### ### ### 22.2 22.2 0.0
2009-Mar-25 Wed ### ### ### ### 21.7 21.7 0.0
2009-Mar-24 Tue ### ### ### ### 52,051 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 68,975 0 21.0 21.0 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 190,281 0 ### ### 0.0
2009-Mar-18 Wed 1.89 ### 1.89 ### 85.7 85.7 0.0
2009-Mar-17 Tue 1.85 ### 1.85 ### ### ### 0.0
2009-Mar-16 Mon ### 1.825 1.81 1.81 25.0 25.0 ###
2009-Mar-13 Fri 1.81 1.81 1.81 1.81 60.1 60.1 ###
2009-Mar-12 Thu ### 1.84 ### ### 9,440 8,684 ### ### 0.0
2009-Mar-11 Wed 1.8 1.85 1.8 1.845 ### ### ###
2009-Mar-10 Tue 1.87 ### 1.76 1.81 28,782 25,328 ### ### ###
2009-Mar-09 Mon ### ### 1.87 ### 23.3 23.3 0.0
2009-Mar-06 Fri 1.87 ### 1.87 ### 88.5 88.5 0.0
2009-Mar-05 Thu 1.87 1.875 1.87 1.87 26,573 49,757 73.5 73.5 ###
2009-Mar-04 Wed 1.87 ### 1.86 ### 79.0 79.0 0.0
2009-Mar-03 Tue 1.88 ### 1.85 1.87 ### ### ###
2009-Mar-02 Mon ### ### 1.86 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### 1.88 159,286 0 24.9 24.9 0.1
2009-Feb-26 Thu 1.85 ### 1.85 ### ### ### 0.0
2009-Feb-25 Wed 1.81 ### 1.75 ### ### ### 0.0
2009-Feb-24 Tue ### 1.82 ### 1.78 93.4 93.4 0.1
2009-Feb-23 Mon 1.7 1.75 ### ### 39.6 39.6 0.0
2009-Feb-20 Fri 1.7 1.7 ### ### 22,581 ### 34.2 34.2 0.0
2009-Feb-19 Thu 1.7 1.7 ### 1.7 52,321 44,472 ### ### ###
2009-Feb-18 Wed 1.72 1.74 1.7 1.74 21,242 ### ### ### 0.1
2009-Feb-17 Tue ### 1.74 ### 1.72 90.2 90.2 0.1
2009-Feb-16 Mon ### ### ### ### 81.6 81.6 0.0
2009-Feb-13 Fri ### ### ### ### 7.3 7.3 0.0
2009-Feb-12 Thu 1.7 1.7 1.675 ### 22.3 22.3 0.0
2009-Feb-11 Wed 1.74 1.74 ### 1.7 9,484 8,251 15.4 15.4 ###
2009-Feb-10 Tue ### 1.74 ### 1.74 16,880 14,685 91.9 91.9 0.1
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 13,750 0 72.8 72.8 0.0
2009-Feb-05 Thu 1.7 1.71 ### ### 212,126 ### 20.3 20.3 0.0
2009-Feb-04 Wed 1.71 1.78 1.7 1.7 9,572 16,655 ### ### ###
2009-Feb-03 Tue 1.76 1.76 1.7 1.71 ### ### 0.1
2009-Feb-02 Mon 1.71 1.75 1.7 1.75 ### ### 0.1
2009-Jan-30 Fri 1.78 1.78 1.76 1.76 45,445 ### ### ### 0.1
2009-Jan-29 Thu 1.79 1.79 1.78 1.78 35.5 35.5 0.1
2009-Jan-28 Wed 1.7 ### 1.7 1.7 70.9 70.9 ###
2009-Jan-27 Tue ### 1.75 ### ### 85,151 ### 33.1 33.1 0.0
2009-Jan-23 Fri 1.79 1.79 ### ### 14.9 14.9 0.0
2009-Jan-22 Thu 1.84 1.84 1.79 1.79 7,127 ### ### ### 0.1
2009-Jan-21 Wed 1.88 ### 1.88 1.88 66,956 ### 76.0 76.0 0.1
2009-Jan-20 Tue ### ### 1.88 ### ### ### 0.0
2009-Jan-19 Mon ### 2 ### ### 29.0 29.0 0.0
2009-Jan-16 Fri 2 ### 2 2 29,724 29,724 72.2 72.2 0.1
2009-Jan-15 Thu ### ### 1.985 ### 34.3 34.3 0.0
2009-Jan-14 Wed ### ### ### ### 20.6 20.6 0.0
2009-Jan-13 Tue 2.2 2.2 ### ### 19,024 20,926 ### ### 0.0
2009-Jan-12 Mon ### ### 2.2 2.2 29,071 31,978 ### ### 0.2
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Jan-07 Wed 2.25 2.27 ### 2.25 64.8 64.8 ###
2009-Jan-06 Tue ### 2.25 ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 1.88 ### 1.88 ### ### ### 0.0
2008-Dec-31 Wed 1.89 ### ### 1.88 51,171 0 ### ### 0.1
2008-Dec-30 Tue 1.82 1.82 1.82 1.82 0 ###
2008-Dec-29 Mon ### ### 1.82 1.82 10.6 10.6 ###
2008-Dec-24 Wed 1.83 1.83 1.83 1.83 63.7 63.7 ###
2008-Dec-23 Tue ### ### 1.83 1.83 17.3 17.3 ###
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 1.85 ### ### ### 121,484 0 80.8 80.8 0.0
2008-Dec-18 Thu 1.8 1.85 1.8 1.8 22,676 41,383 ### ### 0.1
2008-Dec-17 Wed 1.8 1.83 1.78 1.83 78.4 78.4 ###
2008-Dec-16 Tue 1.78 1.79 1.72 1.79 405,284 711,273 ### ### 0.1
2008-Dec-15 Mon 1.75 1.75 1.7 1.72 20.7 20.7 0.1
2008-Dec-12 Fri 1.75 1.75 1.75 1.75 1 1 ### ### 0.1
2008-Dec-11 Thu 1.78 1.785 1.725 1.785 54,373 95,424 79.0 79.0 0.1
2008-Dec-10 Wed 1.79 1.83 1.77 1.78 46,748 84,146 ### ### 0.1
2008-Dec-09 Tue ### 1.7 ### 1.7 79.8 79.8 ###
2008-Dec-08 Mon 1.75 1.75 ### ### 12.5 12.5 0.0
2008-Dec-05 Fri 1.76 1.76 1.7 1.7 ### ### ###
2008-Dec-04 Thu 1.8 1.8 1.71 1.76 33.1 33.1 0.1
2008-Dec-03 Wed 1.8 ### 1.755 1.755 27.8 27.8 0.1
2008-Dec-02 Tue 1.8 1.8 1.77 1.8 6,852 ### 75.9 75.9 0.1
2008-Dec-01 Mon 1.85 1.85 1.79 1.8 157,076 285,878 ### ### 0.1
2008-Nov-28 Fri 1.88 1.885 ### 1.855 26,059 ### ### ### 0.1
2008-Nov-27 Thu ### 1.76 ### 1.76 88.6 88.6 0.1
2008-Nov-26 Wed 1.55 1.745 1.55 1.7 ### ### ###
2008-Nov-25 Tue 1.56 ### 1.45 1.56 171,685 124,471 68.8 68.8 ###
2008-Nov-24 Mon ### 1.72 1.53 1.53 ### ### ###
2008-Nov-21 Fri 1.625 ### 1.43 ### 67,652 48,371 ### ### 0.0
2008-Nov-20 Thu 1.7 1.7 ### ### 32.9 32.9 0.0
2008-Nov-19 Wed 1.7 1.7 ### ### 37.1 37.1 0.0
2008-Nov-18 Tue 1.74 1.74 1.645 ### 89,749 ### 31.1 31.1 0.0
2008-Nov-17 Mon 1.78 1.78 ### 1.74 43,555 ### 34.7 34.7 0.1
2008-Nov-14 Fri 1.79 1.89 1.79 1.79 ### ### 0.1
2008-Nov-13 Thu 1.885 1.885 ### 1.75 165,526 ### ### ### 0.1
2008-Nov-12 Wed ### ### 1.86 1.86 35.7 35.7 0.1
2008-Nov-11 Tue ### ### ### ### 22.7 22.7 0.0
2008-Nov-10 Mon ### ### ### ### 18.8 18.8 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed 2.25 2.25 ### ### 49,180 55,327 12.9 12.9 0.0
2008-Nov-04 Tue ### 2.24 ### 2.22 81.9 81.9 0.2
2008-Nov-03 Mon 2.21 2.29 ### 2.2 21.1 21.1 0.2
2008-Oct-31 Fri ### ### ### ### 82.2 82.2 0.0
2008-Oct-30 Thu ### ### 2 ### 212,749 212,749 ### ### 0.0
2008-Oct-29 Wed 2 ### 2 2 ### ### 0.1
2008-Oct-28 Tue 1.925 2 ### ### ### ### 0.0
2008-Oct-27 Mon 1.855 ### 1.85 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### 40,654 0 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### 2.21 ### ### 81,929 ### ### ### 0.0
2008-Oct-21 Tue 2.26 ### ### ### 18.6 18.6 0.0
2008-Oct-20 Mon ### ### 2.22 2.22 ### ### 0.2
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 2.46 2.46 2.22 ### 94,825 ### ### ### 0.0
2008-Oct-15 Wed 2.75 2.75 2.5 2.52 63,745 ### 10.2 10.2 ###
2008-Oct-14 Tue 2.5 2.55 2.45 2.52 67.5 67.5 ###
2008-Oct-13 Mon 2.4 2.5 ### 2.4 62.9 62.9 ###
2008-Oct-10 Fri ### 2.41 ### ### 290,586 350,156 57.8 57.8 0.0
2008-Oct-09 Thu 2.45 2.48 ### 2.48 128,857 159,782 ### ### 0.2
2008-Oct-08 Wed 2.55 2.55 2.45 2.49 ### ### 0.2
2008-Oct-07 Tue ### ### 2.59 ### ### ### 0.0
2008-Oct-06 Mon 2.72 2.75 ### 2.74 45,622 ### 90.3 90.3 0.2
2008-Oct-03 Fri 2.83 2.83 2.71 2.72 101,455 ### 16.2 16.2 0.2
2008-Oct-02 Thu 2.86 2.89 2.79 2.89 181,340 ### ### ### ###
2008-Oct-01 Wed 2.85 ### 2.8 2.86 ### ### 0.2
2008-Sep-30 Tue 2.81 ### 2.79 ### 201,258 280,754 72.8 72.8 0.0
2008-Sep-29 Mon 2.86 ### 2.86 ### ### ### 0.0
2008-Sep-26 Fri 2.88 ### 2.88 ### 63,976 92,125 91.4 91.4 0.0
2008-Sep-25 Thu 2.89 ### 2.87 2.88 32.3 32.3 0.2
2008-Sep-24 Wed 2.86 ### 2.86 ### 646,880 ### 77.2 77.2 0.0
2008-Sep-23 Tue 2.88 ### 2.84 ### ### ### 0.0
2008-Sep-22 Mon ### ### 2.85 ### ### ### 0.0
2008-Sep-19 Fri 3 3 ### ### ### ### 0.0
2008-Sep-18 Thu ### 3 2.87 3 91,773 269,353 ### ### 0.2
2008-Sep-17 Wed 3 3 ### 3 100,146 ### ### ### 0.2
2008-Sep-16 Tue ### 3 ### 3 32,959 ### ### ### 0.2
2008-Sep-15 Mon 3 ### 3 ### 78,587 117,880 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 41,825 0 78.2 78.2 0.0
2008-Sep-11 Thu ### ### ### ### 29.3 29.3 0.0
2008-Sep-10 Wed ### ### ### ### 385,420 0 31.0 31.0 0.0
2008-Sep-09 Tue 3.2 3.2 ### ### ### ### 0.0
2008-Sep-08 Mon ### 3.2 ### 3.2 ### ### 0.2
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### 3.2 ### ### 89.2 89.2 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 3 ### 3 ### 66,384 99,576 86.5 86.5 0.0
2008-Aug-29 Fri ### ### 3 ### 33,754 ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 134,885 0 69.4 69.4 0.0
2008-Aug-27 Wed ### ### 3 ### 23,148 34,722 ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 216,049 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 43,957 0 72.1 72.1 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 21,223 0 28.0 28.0 0.0
2008-Aug-20 Wed ### 3.2 ### 3.2 84.6 84.6 0.2
2008-Aug-19 Tue ### ### 3 ### 14,075 ### ### ### 0.0
2008-Aug-18 Mon 3 ### 3 ### 116,781 175,171 84.8 84.8 0.0
2008-Aug-15 Fri ### ### 3 ### 107,046 ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 66.6 66.6 0.0
2008-Aug-13 Wed ### ### ### ### 92,983 0 82.9 82.9 0.0
2008-Aug-12 Tue ### ### ### ### 16,388 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 51,354 0 93.1 93.1 0.0
2008-Aug-08 Fri ### 3 ### ### 20,958 ### ### ### 0.0
2008-Aug-07 Thu ### ### ### 3 190,686 0 22.5 22.5 0.2
2008-Aug-06 Wed 3 ### 3 ### ### ### 0.0
2008-Aug-05 Tue 3 ### 3 3 ### ### 0.2
2008-Aug-04 Mon ### ### 3 3 145,246 ### 21.4 21.4 0.2
2008-Aug-01 Fri 3 ### 3 3 74.2 74.2 0.2
2008-Jul-31 Thu ### ### 3 ### 30.0 30.0 0.0
2008-Jul-30 Wed ### ### ### ### 22.1 22.1 0.0
2008-Jul-29 Tue 3.2 3.2 ### ### 19.2 19.2 0.0
2008-Jul-28 Mon ### 3.2 ### 3.2 80.7 80.7 0.2
2008-Jul-25 Fri 3.2 3.2 ### ### 37.7 37.7 0.0
2008-Jul-24 Thu ### 3.25 ### 3.2 ### ### 0.2
2008-Jul-23 Wed ### ### ### ### 77.9 77.9 0.0
2008-Jul-22 Tue ### ### ### ### 47,825 0 ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 101,056 0 68.5 68.5 0.0
2008-Jul-18 Fri ### ### ### ### 89,573 0 42.8 42.8 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 122,150 0 27.9 27.9 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 421,243 0 77.0 77.0 0.0
2008-Jul-10 Thu ### ### ### ### 95,250 0 ### ### 0.0
2008-Jul-09 Wed ### ### 3 ### 266,470 ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 81.0 81.0 0.0
2008-Jul-07 Mon 3 ### 3 3 88,722 133,083 75.4 75.4 0.2
2008-Jul-04 Fri ### ### 3 ### 97,158 ### 22.3 22.3 0.0
2008-Jul-03 Thu 3 ### ### 3 190,422 0 77.0 77.0 0.2
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### 3 2.86 ### 185,453 543,377 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 96,623 0 ### ### 0.0
2008-Jun-26 Thu ### ### ### ### ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### ### 3 ### 74.9 74.9 0.0
2008-Jun-23 Mon ### ### ### ### 276,943 0 ### ### 0.0
2008-Jun-20 Fri 3.2 3.24 ### 3.2 73,371 ### 72.4 72.4 0.2
2008-Jun-19 Thu ### 3.26 ### 3.24 258,255 420,955 ### ### ###
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### 3.4 ### ### 113,224 192,480 ### ### 0.0
2008-Jun-16 Mon ### ### 3.27 ### ### ### 0.0
2008-Jun-13 Fri ### ### 3.25 ### 104,347 ### ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 80.1 80.1 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### 3.2 ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 36,586 0 75.9 75.9 0.0
2008-Jun-04 Wed 3.4 3.4 ### ### 50,523 85,889 36.8 36.8 0.0
2008-Jun-03 Tue 3.4 3.4 3.25 3.4 ### ### 0.2
2008-Jun-02 Mon 3.4 3.43 ### 3.4 73.2 73.2 0.2
2008-May-30 Fri ### 3.41 ### 3.4 75.3 75.3 0.2
2008-May-29 Thu ### 3.4 ### 3.4 90,785 ### ### ### 0.2
2008-May-28 Wed 3.43 3.43 ### ### 36.9 36.9 0.0
2008-May-27 Tue ### 3.42 ### ### 148,340 ### 73.1 73.1 0.0
2008-May-26 Mon ### ### ### ### 101,382 0 ### ### 0.0
2008-May-23 Fri 3.27 ### 3.27 ### ### ### 0.0
2008-May-22 Thu 3.25 ### 3.25 3.28 93,970 ### 71.2 71.2 0.2
2008-May-21 Wed 3.26 ### 3.22 3.25 253,526 408,176 ### ### 0.2
2008-May-20 Tue ### ### 3.29 ### ### ### 0.0
2008-May-19 Mon ### ### 3.25 3.25 56,444 91,721 24.8 24.8 0.2
2008-May-16 Fri 3.27 ### 3.25 3.29 68.9 68.9 ###
2008-May-15 Thu ### ### 3.26 ### 207,922 ### 65.0 65.0 0.0
2008-May-14 Wed 3.25 ### 3.22 3.29 144,671 232,920 ### ### ###
2008-May-13 Tue ### 3.2 ### 3.2 246,826 394,921 72.4 72.4 0.2
2008-May-12 Mon ### 3.2 ### ### ### ### 0.0
2008-May-09 Fri ### 3.2 ### ### 17,552 28,083 ### ### 0.0
2008-May-08 Thu ### 3.2 ### ### 42,685 ### 70.6 70.6 0.0
2008-May-07 Wed 3.26 3.26 3.2 3.2 133,027 429,677 ### ### 0.2
2008-May-06 Tue 3.28 ### 3.23 3.25 93,750 ### 27.9 27.9 0.2
2008-May-05 Mon ### ### 3.26 3.27 184,544 ### ### ### ###
2008-May-02 Fri ### 3.25 ### 3.2 ### ### 0.2
2008-May-01 Thu ### 3.21 3 ### 14.2 14.2 0.0
2008-Apr-30 Wed 3 ### 3 ### ### ### 0.0
2008-Apr-29 Tue ### 3 ### 3 71.9 71.9 0.2
2008-Apr-28 Mon ### 3 ### 3 16,921 25,381 72.8 72.8 0.2
2008-Apr-24 Thu ### ### ### ### 19.8 19.8 0.0
2008-Apr-23 Wed ### ### ### ### 19,082 0 27.6 27.6 0.0
2008-Apr-22 Tue ### ### ### ### 40,420 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 138,375 0 ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 72.6 72.6 0.0
2008-Apr-17 Thu ### ### 2.88 ### 45,750 65,880 ### ### 0.0
2008-Apr-16 Wed 2.8 2.89 2.71 2.84 58,589 164,049 ### ### 0.2
2008-Apr-15 Tue ### 2.75 ### 2.71 66,344 91,223 72.9 72.9 ###
2008-Apr-14 Mon 2.75 2.8 ### ### 44,155 ### 23.0 23.0 0.0
2008-Apr-11 Fri 2.8 ### 2.77 2.77 ### ### 0.2
2008-Apr-10 Thu ### ### 2.8 2.8 ### ### 0.2
2008-Apr-09 Wed ### ### ### ### 18.9 18.9 0.0
2008-Apr-08 Tue ### 3 ### ### 44,385 66,577 ### ### 0.0
2008-Apr-07 Mon ### ### 2.87 ### 47,745 ### 66.7 66.7 0.0
2008-Apr-04 Fri 2.85 ### 2.8 ### ### ### 0.0
2008-Apr-03 Thu 2.8 2.85 2.8 2.85 76.2 76.2 ###
2008-Apr-02 Wed 2.8 2.8 2.7 2.8 50,342 138,440 ### ### 0.2
2008-Apr-01 Tue 2.83 2.83 2.77 2.8 28,377 79,455 ### ### 0.2
2008-Mar-31 Mon 2.81 2.83 2.8 2.83 ### ### 0.2
2008-Mar-28 Fri 2.8 2.85 2.74 2.78 62,252 ### ### ### 0.2
2008-Mar-27 Thu 2.7 2.84 2.7 2.8 42,023 ### ### ### 0.2
2008-Mar-26 Wed ### 2.79 ### 2.78 9,849 ### 87.5 87.5 0.2
2008-Mar-25 Tue ### 2.78 ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 13,545 0 ### ### 0.0
2008-Mar-19 Wed ### 2.7 ### ### 26,452 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 2.72 2.73 ### ### 52,082 ### 32.9 32.9 0.0
2008-Mar-14 Fri 2.75 2.8 2.71 2.8 ### ### 0.2
2008-Mar-13 Thu 2.79 2.79 ### 2.7 32,277 45,026 ### ### 0.2
2008-Mar-12 Wed 2.86 2.86 2.83 2.84 61,442 ### 37.2 37.2 0.2
2008-Mar-11 Tue 2.8 2.8 2.55 2.75 128,489 ### 36.8 36.8 ###
2008-Mar-10 Mon ### ### 2.8 2.8 12.0 12.0 0.2
2008-Mar-07 Fri ### ### ### ### ### ### 0.0
2008-Mar-06 Thu ### ### 3 3 137,920 206,880 16.4 16.4 0.2
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 96,623 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### 33,753 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 60,528 0 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 42,645 0 76.6 76.6 0.0
2008-Feb-25 Mon ### ### ### ### 45,424 0 26.1 26.1 0.0
2008-Feb-22 Fri ### 3.2 ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 68,424 0 ### ### 0.0
2008-Feb-20 Wed 3 ### 3 ### 140,923 211,384 81.3 81.3 0.0
2008-Feb-19 Tue 2.84 ### 2.82 ### 134,184 ### ### ### 0.0
2008-Feb-18 Mon ### ### 2.8 2.84 ### ### 0.2
2008-Feb-15 Fri ### ### 2.89 2.89 ### ### ###
2008-Feb-14 Thu 2.88 ### 2.88 ### ### ### 0.0
2008-Feb-13 Wed ### ### 2.87 2.88 ### ### 0.2
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 42,674 0 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### ### 31,085 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 29,047 0 80.1 80.1 0.0
2008-Feb-06 Wed 2.86 ### 2.85 ### 81.7 81.7 0.0
2008-Feb-05 Tue 2.85 ### 2.83 2.86 ### ### 0.2
2008-Feb-04 Mon 2.86 ### 2.85 2.88 73.8 73.8 0.2
2008-Feb-01 Fri 2.84 ### 2.81 2.81 101,974 143,273 ### ### ###
2008-Jan-31 Thu 2.85 2.85 2.8 2.81 47,857 ### 28.6 28.6 ###
2008-Jan-30 Wed 2.84 2.85 ### 2.8 41.3 41.3 0.2
2008-Jan-29 Tue 2.81 2.84 2.75 2.8 86,685 242,284 43.4 43.4 0.2
2008-Jan-25 Fri 2.85 ### 2.76 2.8 335,485 ### ### ### 0.2
2008-Jan-24 Thu ### ### 2.86 2.87 81,920 117,145 ### ### ###
2008-Jan-23 Wed 2.75 ### ### ### 318,573 0 ### ### 0.0
2008-Jan-22 Tue 2.8 2.82 ### ### 199,253 280,946 50.1 50.1 0.0
2008-Jan-21 Mon ### ### 2.81 ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### 2.79 ### 26.8 26.8 0.0
2008-Jan-17 Thu 3 3 ### ### 92,745 ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 57,224 0 36.2 36.2 0.0
2008-Jan-14 Mon 3.24 3.24 ### ### 27,553 ### 25.9 25.9 0.0
2008-Jan-11 Fri 3.25 3.25 ### 3.25 94,221 ### 80.6 80.6 0.2
2008-Jan-10 Thu 3.2 3.25 3.2 3.25 111,983 361,145 ### ### 0.2
2008-Jan-09 Wed 3.22 3.25 3.2 3.2 79,948 ### 38.4 38.4 0.2
2008-Jan-08 Tue 3.27 ### 3.22 3.22 ### ### 0.2
2008-Jan-07 Mon ### ### 3.26 3.26 121,059 197,326 32.9 32.9 0.2
2008-Jan-04 Fri ### 3.45 ### ### 66.8 66.8 0.0
2008-Jan-03 Thu 3.4 3.4 ### ### 34.1 34.1 0.0
2008-Jan-02 Wed 3.4 3.4 ### ### 9,279 15,774 28.9 28.9 0.0
2007-Dec-31 Mon 3.4 3.4 ### ### ### ### 0.0
2007-Dec-28 Fri 3.4 3.44 ### 3.4 9,050 ### ### ### 0.2
2007-Dec-27 Thu 3.44 3.44 ### ### ### ### 0.0
2007-Dec-24 Mon 3.44 3.45 3.4 3.43 9,987 ### 26.0 26.0 0.2
2007-Dec-21 Fri 3.45 3.45 3.42 3.42 ### ### 0.2
2007-Dec-20 Thu 3.43 3.46 3.4 3.45 ### ### ###
2007-Dec-19 Wed ### 3.44 ### 3.4 22,854 ### 77.4 77.4 0.2
2007-Dec-18 Tue ### ### ### ### 306,920 0 ### ### 0.0
2007-Dec-17 Mon 3.45 3.48 ### ### 76,071 ### ### ### 0.0
2007-Dec-14 Fri ### ### 3.45 3.45 13.7 13.7 ###
2007-Dec-13 Thu 3.59 ### 3.53 ### ### ### 0.0
2007-Dec-12 Wed 3.58 ### 3.5 3.59 67.6 67.6 ###
2007-Dec-11 Tue 3.48 3.57 3.48 3.54 ### ### 0.3
2007-Dec-10 Mon 3.43 3.48 ### 3.48 82.7 82.7 0.2
2007-Dec-07 Fri ### 3.41 ### 3.41 82.2 82.2 ###
2007-Dec-06 Thu ### ### ### ### 128,282 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 123,550 0 ### ### 0.0
2007-Dec-04 Tue 3.4 3.42 ### ### 46,580 79,651 26.6 26.6 0.0
2007-Dec-03 Mon 3.43 3.43 ### 3.4 31.3 31.3 0.2
2007-Nov-30 Fri 3.42 3.42 ### 3.42 60.5 60.5 0.2
2007-Nov-29 Thu 3.45 3.46 ### 3.45 70,176 ### ### ### ###
2007-Nov-28 Wed 3.46 3.5 ### 3.4 28.0 28.0 0.2
2007-Nov-27 Tue 3.5 3.5 3.45 3.45 31,958 111,054 23.6 23.6 ###
2007-Nov-26 Mon 3.47 3.5 3.45 3.49 ### ### ###
2007-Nov-23 Fri 3.5 3.51 3.45 3.46 32,079 ### 27.3 27.3 0.2
2007-Nov-22 Thu 3.48 3.5 3.45 3.5 ### ### 0.3
2007-Nov-21 Wed 3.47 3.49 3.45 3.49 19,240 ### 77.1 77.1 ###
2007-Nov-20 Tue 3.52 3.55 3.47 3.47 24.4 24.4 0.2
2007-Nov-19 Mon 3.54 3.55 3.5 3.55 36,879 ### 69.3 69.3 ###
2007-Nov-16 Fri 3.55 3.55 3.45 3.47 ### ### 0.2
2007-Nov-15 Thu 3.52 3.55 3.45 3.46 22.8 22.8 0.2
2007-Nov-14 Wed 3.48 3.55 3.48 3.55 25,371 89,179 ### ### ###
2007-Nov-13 Tue 3.45 3.57 3.45 3.57 89.9 89.9 0.3
2007-Nov-12 Mon 3.46 3.54 3.45 3.5 83.8 83.8 0.3
2007-Nov-09 Fri 3.46 3.57 3.46 3.57 45,648 160,452 ### ### 0.3
2007-Nov-08 Thu 3.47 3.51 3.45 3.46 ### ### 0.2
2007-Nov-07 Wed 3.44 3.49 3.44 3.49 79.0 79.0 ###
2007-Nov-06 Tue ### 3.45 ### 3.44 125,955 217,272 ### ### 0.2
2007-Nov-05 Mon 3.46 3.46 ### ### 224,053 ### 33.7 33.7 0.0
2007-Nov-02 Fri 3.51 3.51 3.46 3.46 18.4 18.4 0.2
2007-Nov-01 Thu 3.5 3.58 3.47 3.55 272,826 ### ### ### ###
2007-Oct-31 Wed 3.55 3.55 3.5 3.54 ### ### 0.3
2007-Oct-30 Tue 3.42 3.56 3.42 3.56 91.3 91.3 0.3
2007-Oct-29 Mon 3.52 3.54 3.43 3.46 91,176 317,748 ### ### 0.2
2007-Oct-26 Fri 3.52 3.55 3.5 3.5 27,623 97,371 28.6 28.6 0.3
2007-Oct-25 Thu ### ### 3.52 ### ### ### 0.0
2007-Oct-24 Wed 3.74 3.74 3.57 3.57 39,781 ### 9.6 9.6 0.3
2007-Oct-23 Tue 3.8 3.8 ### 3.74 21,158 ### ### ### 0.3
2007-Oct-22 Mon 3.7 3.8 ### 3.8 87,450 166,155 ### ### ###
2007-Oct-19 Fri ### 3.8 ### 3.8 58,577 ### 85.6 85.6 ###
2007-Oct-18 Thu 3.78 3.78 ### 3.7 79,429 150,120 ### ### 0.3
2007-Oct-17 Wed 3.75 3.79 ### 3.78 77.3 77.3 0.3
2007-Oct-16 Tue 3.74 3.76 3.72 3.75 105,649 395,127 ### ### 0.3
2007-Oct-15 Mon 3.76 3.76 3.74 3.75 41.7 41.7 0.3
2007-Oct-12 Fri 3.76 3.76 3.73 3.76 90,444 ### ### ### 0.3
2007-Oct-11 Thu 3.75 3.76 3.74 3.76 181,785 ### 62.2 62.2 0.3
2007-Oct-10 Wed ### 3.79 ### 3.79 ### ### ###
2007-Oct-09 Tue 3.7 3.76 ### ### 21.0 21.0 0.0
2007-Oct-08 Mon 3.55 3.7 3.55 3.7 170,249 617,152 91.0 91.0 0.3
2007-Oct-05 Fri 3.5 3.55 3.5 3.55 ### ### ###
2007-Oct-04 Thu ### 3.49 ### 3.49 ### ### ###
2007-Oct-03 Wed 3.4 3.4 ### ### 35.5 35.5 0.0
2007-Oct-02 Tue 3.42 3.43 ### 3.4 ### ### 0.2
2007-Oct-01 Mon 3.44 3.44 3.4 3.42 30.4 30.4 0.2
2007-Sep-28 Fri ### 3.45 ### 3.45 68,487 118,140 ### ### ###
2007-Sep-27 Thu 3.4 3.4 ### ### 27.0 27.0 0.0
2007-Sep-26 Wed ### ### ### ### 28.1 28.1 0.0
2007-Sep-25 Tue ### ### ### ### 55,048 0 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### 63,923 0 ### ### 0.0
2007-Sep-21 Fri ### 3.45 ### ### 17.9 17.9 0.0
2007-Sep-20 Thu ### 3.49 ### ### 80.0 80.0 0.0
2007-Sep-19 Wed 3.41 3.46 ### ### 21.8 21.8 0.0
2007-Sep-18 Tue 3.4 3.45 ### 3.41 ### ### ###
2007-Sep-17 Mon 3.46 3.46 ### 3.43 25,625 ### 29.8 29.8 0.2
2007-Sep-14 Fri 3.48 3.56 3.46 3.47 51,648 181,284 28.4 28.4 0.2
2007-Sep-13 Thu 3.54 3.55 3.5 3.53 56,076 ### 37.0 37.0 0.3
2007-Sep-12 Wed 3.56 3.59 3.54 3.58 ### ### 0.3
2007-Sep-11 Tue 3.57 3.57 3.55 3.57 43,572 ### ### ### 0.3
2007-Sep-10 Mon 3.48 ### 3.47 3.55 82.2 82.2 ###
2007-Sep-07 Fri 3.53 ### 3.5 3.55 69.3 69.3 ###
2007-Sep-06 Thu ### ### ### ### 216,876 0 23.4 23.4 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### ### 3.58 ### 76.6 76.6 0.0
2007-Sep-03 Mon 3.56 ### 3.55 ### 33,177 58,889 ### ### 0.0
2007-Aug-31 Fri 3.56 3.56 3.5 3.55 54,673 ### ### ### ###
2007-Aug-30 Thu 3.57 ### 3.56 3.56 ### ### 0.3
2007-Aug-29 Wed 3.56 3.59 3.56 3.56 60.0 60.0 0.3
2007-Aug-28 Tue 3.59 ### 3.56 ### 67.3 67.3 0.0
2007-Aug-27 Mon ### ### 3.54 3.56 ### ### 0.3
2007-Aug-24 Fri 3.73 3.73 3.55 ### 12.6 12.6 0.0
2007-Aug-23 Thu 3.7 3.73 ### 3.73 358,870 ### 64.9 64.9 ###
2007-Aug-22 Wed 3.5 ### 3.45 3.59 ### ### ###
2007-Aug-21 Tue ### 3.7 ### 3.45 96.9 96.9 ###
2007-Aug-20 Mon ### 3.2 ### ### 97,629 ### 64.9 64.9 0.0
2007-Aug-17 Fri ### ### ### ### 370,621 0 ### ### 0.0
2007-Aug-16 Thu ### ### 2.79 ### 31.5 31.5 0.0
2007-Aug-15 Wed 3.23 3.23 ### ### ### ### 0.0
2007-Aug-14 Tue ### ### 3.2 3.29 ### ### ###
2007-Aug-13 Mon 3.22 ### 3.2 ### ### ### 0.0
2007-Aug-10 Fri ### ### 3.2 ### 239,957 ### ### ### 0.0
2007-Aug-09 Thu ### 3.47 ### 3.47 161,774 280,677 83.6 83.6 0.2
2007-Aug-08 Wed ### ### 3.29 ### ### ### 0.0
2007-Aug-07 Tue 3.25 ### 3.21 ### ### ### 0.0
2007-Aug-06 Mon ### ### ### 3.2 27.9 27.9 0.2
2007-Aug-03 Fri 3.4 3.47 ### ### 37.1 37.1 0.0
2007-Aug-02 Thu ### 3.48 ### 3.4 ### ### 0.2
2007-Aug-01 Wed 3.43 3.43 ### 3.4 ### ### 0.2
2007-Jul-31 Tue 3.44 3.47 3.42 3.46 92,289 ### 64.6 64.6 0.2
2007-Jul-30 Mon 3.4 3.47 ### 3.47 271,685 471,373 ### ### 0.2
2007-Jul-27 Fri 3.4 3.54 3.21 3.52 292,022 985,574 88.6 88.6 ###
2007-Jul-26 Thu 3.75 3.75 3.59 3.59 ### ### ###
2007-Jul-25 Wed 3.85 3.85 3.72 3.75 13.3 13.3 0.3
2007-Jul-24 Tue 3.84 3.89 3.82 3.85 80,652 ### ### ### 0.3
2007-Jul-23 Mon 3.85 3.86 3.81 3.83 29,757 ### ### ### ###
2007-Jul-20 Fri ### ### 3.86 3.86 9,022 ### ### ### 0.3
2007-Jul-19 Thu 3.87 3.88 3.82 3.85 83,682 322,175 28.3 28.3 0.3
2007-Jul-18 Wed 3.84 3.88 3.83 3.86 74.6 74.6 0.3
2007-Jul-17 Tue 3.85 3.86 3.85 3.85 67.9 67.9 0.3
2007-Jul-16 Mon ### ### 3.77 3.87 32.1 32.1 ###
2007-Jul-13 Fri 3.83 ### 3.83 3.89 29,143 ### 79.1 79.1 0.3
2007-Jul-12 Thu 3.74 3.82 3.71 3.79 ### ### ###
2007-Jul-11 Wed 3.88 3.88 3.58 3.8 236,982 883,942 16.8 16.8 ###
2007-Jul-10 Tue ### ### 3.88 3.88 21.4 21.4 0.3
2007-Jul-09 Mon ### ### ### ### 31.1 31.1 0.0
2007-Jul-06 Fri ### ### ### ### 45,687 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 252,875 0 76.9 76.9 0.0
2007-Jul-04 Wed ### ### ### ### 73.5 73.5 0.0
2007-Jul-03 Tue ### ### ### ### 148,073 0 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 230,051 0 ### ### 0.0
2007-Jun-29 Fri 4.22 4.22 ### ### 70,143 ### 21.1 21.1 0.0
2007-Jun-28 Thu ### 4.23 ### ### 63,446 134,188 89.5 89.5 0.0
2007-Jun-27 Wed ### 4.24 ### ### 15.9 15.9 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 183,752 0 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 50,584 0 24.6 24.6 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### 3.88 ### 39.2 39.2 0.0
2007-Jun-18 Mon 3.85 ### 3.84 ### 59,958 ### ### ### 0.0
2007-Jun-15 Fri ### ### 3.84 3.89 ### ### 0.3
2007-Jun-14 Thu ### ### 3.86 3.87 41,172 ### 31.1 31.1 ###
2007-Jun-13 Wed 3.82 3.89 3.81 3.89 101,526 390,875 84.7 84.7 0.3
2007-Jun-12 Tue 3.83 3.83 3.77 3.82 103,075 391,685 ### ### 0.3
2007-Jun-08 Fri 3.85 3.86 3.71 3.83 ### ### ###
2007-Jun-07 Thu ### 4 3.85 3.86 82,587 324,153 ### ### 0.3
2007-Jun-06 Wed ### 4 3.85 ### 148,685 583,588 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 144,972 0 6.4 6.4 0.0
2007-Jun-04 Mon ### 4.2 ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu 3.85 ### 3.85 ### 76,945 ### 76.4 76.4 0.0
2007-May-30 Wed 3.86 3.89 3.82 3.82 ### ### 0.3
2007-May-29 Tue 3.8 3.86 3.78 3.86 ### ### 0.3
2007-May-28 Mon 3.78 3.89 3.71 3.78 ### ### 0.3
2007-May-25 Fri 3.73 3.78 3.7 3.78 77.2 77.2 0.3
2007-May-24 Thu 3.83 3.85 3.71 3.73 86,448 326,773 19.6 19.6 ###
2007-May-23 Wed 3.83 ### 3.79 3.85 ### ### 0.3
2007-May-22 Tue 3.86 ### 3.81 3.83 145,977 278,086 ### ### ###
2007-May-21 Mon 3.85 ### 3.85 3.86 159,541 ### 68.0 68.0 0.3
2007-May-18 Fri 3.73 3.85 3.73 3.83 52,743 ### ### ### ###
2007-May-17 Thu 3.72 3.76 3.71 3.72 50,625 189,084 65.4 65.4 0.3
2007-May-16 Wed 3.76 3.83 3.71 3.72 29.8 29.8 0.3
2007-May-15 Tue 3.79 3.85 3.71 3.76 44,047 ### 33.0 33.0 0.3
2007-May-14 Mon 3.79 ### 3.78 3.78 35.8 35.8 0.3
2007-May-11 Fri 3.72 3.8 3.71 3.76 34,645 ### ### ### 0.3
2007-May-10 Thu 3.85 3.85 3.71 3.76 59,046 ### ### ### 0.3
2007-May-09 Wed 3.78 3.88 3.76 3.83 78.0 78.0 ###
2007-May-08 Tue ### 3.82 ### 3.78 237,454 ### 88.0 88.0 0.3
2007-May-07 Mon ### ### 3.59 ### 68,689 ### 75.6 75.6 0.0
2007-May-04 Fri ### ### 3.56 ### ### ### 0.0
2007-May-03 Thu ### ### 3.55 ### 128,547 228,170 72.1 72.1 0.0
2007-May-02 Wed 3.55 ### 3.51 3.55 62.0 62.0 ###
2007-May-01 Tue 3.54 3.55 3.52 3.52 34,288 ### 39.6 39.6 ###
2007-Apr-30 Mon 3.55 3.58 3.53 3.54 47,952 ### 33.8 33.8 0.3
2007-Apr-27 Fri 3.4 3.57 3.4 3.53 91.9 91.9 0.3
2007-Apr-26 Thu ### 3.44 ### 3.4 118,923 204,547 ### ### 0.2
2007-Apr-24 Tue 3.47 3.47 ### 3.4 20.4 20.4 0.2
2007-Apr-23 Mon 3.52 3.52 3.48 3.48 27,883 ### 29.8 29.8 0.2
2007-Apr-20 Fri ### 3.52 ### 3.52 91.8 91.8 ###
2007-Apr-19 Thu 3.55 3.58 ### ### 71,176 ### 6.2 6.2 0.0
2007-Apr-18 Wed 3.51 3.55 3.45 3.55 ### ### ###
2007-Apr-17 Tue 3.54 3.54 ### 3.45 22.3 22.3 ###
2007-Apr-16 Mon 3.58 3.58 ### 3.54 25.8 25.8 0.3
2007-Apr-13 Fri ### ### 3.55 3.58 74,673 132,544 ### ### 0.3
2007-Apr-12 Thu 3.7 3.7 3.45 3.55 ### ### ###
2007-Apr-11 Wed 3.76 3.76 ### 3.7 177,246 333,222 ### ### 0.3
2007-Apr-10 Tue 3.7 3.79 3.7 3.75 73.2 73.2 0.3
2007-Apr-05 Thu 3.7 3.72 ### 3.72 24,477 45,527 71.4 71.4 0.3
2007-Apr-04 Wed 3.73 3.73 ### 3.7 ### ### 0.3
2007-Apr-03 Tue 3.72 3.72 ### ### 141,128 ### 26.1 26.1 0.0
2007-Apr-02 Mon 3.7 3.72 ### 3.7 146,554 ### 74.5 74.5 0.3
2007-Mar-30 Fri ### 3.72 ### 3.72 82.8 82.8 0.3
2007-Mar-29 Thu 3.7 3.72 3.59 ### 164,759 ### 11.4 11.4 0.0
2007-Mar-28 Wed ### 3.74 ### ### 233,971 437,525 ### ### 0.0
2007-Mar-27 Tue 3.55 ### 3.55 ### 235,457 ### 87.4 87.4 0.0
2007-Mar-26 Mon 3.49 ### 3.47 3.53 76.2 76.2 0.3
2007-Mar-23 Fri 3.48 3.49 3.45 3.49 122,547 ### ### ### ###
2007-Mar-22 Thu 3.5 3.5 3.46 3.48 ### ### 0.2
2007-Mar-21 Wed 3.5 3.5 3.46 3.46 49,586 172,559 ### ### 0.2
2007-Mar-20 Tue 3.48 3.5 3.45 3.48 ### ### 0.2
2007-Mar-19 Mon 3.5 3.51 3.46 3.48 137,852 ### 29.9 29.9 0.2
2007-Mar-16 Fri 3.49 3.59 3.45 3.45 ### ### ###
2007-Mar-15 Thu 3.45 3.5 3.42 3.48 166,080 ### ### ### 0.2
2007-Mar-14 Wed 3.45 3.45 3.4 3.43 ### ### 0.2
2007-Mar-13 Tue 3.45 ### ### 3.5 375,351 0 85.7 85.7 0.3
2007-Mar-12 Mon ### 3.4 ### ### 45,751 77,776 ### ### 0.0
2007-Mar-09 Fri ### ### 3.29 ### ### ### 0.0
2007-Mar-08 Thu 3.21 ### ### 3.29 ### ### ###
2007-Mar-07 Wed ### 3.21 ### 3.21 35,376 56,778 81.4 81.4 ###
2007-Mar-06 Tue ### ### ### ### 126,041 0 ### ### 0.0
2007-Mar-05 Mon 3.27 3.27 3.2 3.2 ### ### 0.2
2007-Mar-02 Fri 3.2 3.29 3.2 3.25 67,221 ### ### ### 0.2
2007-Mar-01 Thu 3.2 3.23 ### 3.2 189,083 ### ### ### 0.2
2007-Feb-28 Wed 3.29 3.29 ### 3.22 131,326 ### 22.6 22.6 0.2
2007-Feb-27 Tue 3.27 3.43 3.27 ### 96,043 321,744 ### ### 0.0
2007-Feb-26 Mon 3.2 3.27 3.2 3.25 ### ### 0.2
2007-Feb-23 Fri ### ### ### ### 25,580 0 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 86,527 0 85.7 85.7 0.0
2007-Feb-21 Wed 3 ### 3 ### ### ### 0.0
2007-Feb-20 Tue ### ### ### 3 358,077 0 ### ### 0.2
2007-Feb-19 Mon ### ### ### ### 84.7 84.7 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 74.2 74.2 0.0
2007-Feb-14 Wed ### ### ### ### 63,525 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 20,021 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 134,747 0 6.5 6.5 0.0
2007-Feb-07 Wed ### ### ### ### 38.8 38.8 0.0
2007-Feb-06 Tue ### ### ### ### 26,146 0 74.1 74.1 0.0
2007-Feb-05 Mon ### ### ### ### 18,253 0 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 37,855 0 29.6 29.6 0.0
2007-Feb-01 Thu ### ### ### ### 39,272 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 35,549 0 ### ### 0.0
2007-Jan-30 Tue ### 3.2 ### ### 19,372 ### 28.0 28.0 0.0
2007-Jan-29 Mon ### 3.23 ### 3.2 78,084 ### ### ### 0.2
2007-Jan-25 Thu ### ### ### ### 32.5 32.5 0.0
2007-Jan-24 Wed ### 3.2 ### ### 91,279 146,046 33.4 33.4 0.0
2007-Jan-23 Tue ### ### ### ### 1,758,922 0 95.1 95.1 0.0
2007-Jan-22 Mon ### ### ### ### 68,882 0 78.3 78.3 0.0
2007-Jan-19 Fri ### ### ### ### 14,720 0 30.0 30.0 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 60,345 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 21.5 21.5 0.0
2007-Jan-15 Mon ### ### ### ### 426,624 0 76.1 76.1 0.0
2007-Jan-12 Fri 2.88 ### 2.87 2.87 ### ### ###
2007-Jan-11 Thu ### ### 2.87 2.88 ### ### 0.2
2007-Jan-10 Wed ### ### 2.85 ### 8,623 12,287 ### ### 0.0
2007-Jan-09 Tue ### ### 2.86 2.86 21.5 21.5 0.2
2007-Jan-08 Mon 2.8 2.85 2.78 2.85 44,541 125,382 86.0 86.0 ###
2007-Jan-05 Fri 2.8 2.8 2.77 2.78 ### ### 0.2
2007-Jan-04 Thu 2.81 2.81 2.78 2.8 42.1 42.1 0.2
2007-Jan-03 Wed 2.83 2.89 2.83 2.85 76.5 76.5 ###
2007-Jan-02 Tue 2.8 2.82 2.77 2.79 ### ### ###
2006-Dec-29 Fri 2.85 2.85 2.82 2.82 15,470 43,857 16.9 16.9 ###
2006-Dec-28 Thu 2.8 2.82 2.8 2.82 70.1 70.1 ###
2006-Dec-27 Wed 2.75 2.8 2.75 2.8 ### ### 0.2
2006-Dec-22 Fri 2.8 2.82 2.75 2.77 20.6 20.6 0.2
2006-Dec-21 Thu 2.81 2.83 2.8 2.81 ### ### ###
2006-Dec-20 Wed 2.84 2.85 2.8 2.8 18.6 18.6 0.2
2006-Dec-19 Tue 2.86 2.86 2.73 2.85 163,526 457,055 ### ### ###
2006-Dec-18 Mon 3 3 2.84 2.86 121,955 ### 6.5 6.5 0.2
2006-Dec-15 Fri ### ### ### 3 58,472 0 ### ### 0.2
2006-Dec-14 Thu ### ### 3 3 110,382 165,573 14.4 14.4 0.2
2006-Dec-13 Wed 3 ### 3 ### 80.3 80.3 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 77.1 77.1 0.0
2006-Dec-08 Fri ### 3 ### ### 67,325 100,987 73.7 73.7 0.0
2006-Dec-07 Thu ### ### 2.86 ### 37,289 53,323 68.2 68.2 0.0
2006-Dec-06 Wed ### ### 2.86 2.89 ### ### ###
2006-Dec-05 Tue 2.89 ### 2.89 2.89 137,824 199,155 ### ### ###
2006-Dec-04 Mon 2.85 2.89 2.85 2.87 ### ### ###
2006-Dec-01 Fri 2.8 2.85 2.8 2.83 79.3 79.3 0.2
2006-Nov-30 Thu 2.73 2.8 2.72 2.8 170,672 471,054 ### ### 0.2
2006-Nov-29 Wed ### 2.72 ### 2.7 63,043 ### ### ### 0.2
2006-Nov-28 Tue ### 2.73 ### ### ### ### 0.0
2006-Nov-27 Mon ### 2.71 ### 2.7 91,585 ### ### ### 0.2
2006-Nov-24 Fri 2.74 2.74 ### ### ### ### 0.0
2006-Nov-23 Thu 2.8 2.8 2.72 2.74 ### ### 0.2
2006-Nov-22 Wed ### ### ### ### 110,175 0 63.4 63.4 0.0
2006-Nov-21 Tue 2.7 2.75 ### ### ### ### 0.0
2006-Nov-20 Mon 2.78 2.78 ### 2.7 103,057 143,249 18.1 18.1 0.2
2006-Nov-17 Fri 2.82 ### ### ### ### ### 0.0
2006-Nov-16 Thu 2.57 2.77 2.56 2.73 96.8 96.8 ###
2006-Nov-15 Wed 2.58 2.59 2.56 2.56 29.5 29.5 0.2
2006-Nov-14 Tue 2.57 2.57 2.56 2.57 64.9 64.9 ###
2006-Nov-13 Mon 2.56 2.58 2.56 2.58 ### ### 0.2
2006-Nov-10 Fri 2.57 2.57 2.55 2.55 20,189 51,683 22.6 22.6 0.2
2006-Nov-09 Thu 2.58 2.59 2.57 2.57 ### ### ###
2006-Nov-08 Wed 2.56 2.58 2.56 2.58 22,825 ### 76.4 76.4 0.2
2006-Nov-07 Tue 2.58 2.58 2.53 2.57 ### ### ###
2006-Nov-06 Mon 2.56 2.57 2.56 2.57 29,574 75,857 67.3 67.3 ###
2006-Nov-03 Fri 2.56 2.58 2.55 2.55 102,770 ### 31.4 31.4 0.2
2006-Nov-02 Thu 2.55 2.58 2.51 2.55 ### ### 0.2
2006-Nov-01 Wed 2.55 2.58 2.55 2.55 23,840 61,149 ### ### 0.2
2006-Oct-31 Tue 2.58 2.58 2.51 2.51 56,429 ### ### ### ###
2006-Oct-30 Mon 2.54 2.58 2.53 2.58 79.7 79.7 0.2
2006-Oct-27 Fri 2.5 2.55 2.5 2.52 890,479 2,248,459 75.7 75.7 ###
2006-Oct-26 Thu 2.5 2.52 2.5 2.52 31,925 ### ### ### ###
2006-Oct-25 Wed 2.5 2.52 2.5 2.51 ### ### ###
2006-Oct-24 Tue 2.51 2.51 2.5 2.51 449,174 1,125,180 73.7 73.7 ###
2006-Oct-23 Mon 2.51 2.53 2.51 2.51 27,920 70,358 67.5 67.5 ###
2006-Oct-20 Fri 2.5 2.53 2.5 2.53 58,029 145,942 76.2 76.2 ###
2006-Oct-19 Thu 2.54 2.54 2.51 2.53 34.3 34.3 ###
2006-Oct-18 Wed 2.54 2.54 2.51 2.53 ### ### ###
2006-Oct-17 Tue 2.5 2.55 2.5 2.5 130,182 ### ### ### 0.2
2006-Oct-16 Mon 2.51 2.55 2.5 2.5 71,070 179,451 30.0 30.0 0.2
2006-Oct-13 Fri 2.59 2.59 2.49 2.5 63,684 161,757 9.7 9.7 0.2
2006-Oct-12 Thu 2.55 2.58 2.47 2.48 58,052 146,581 ### ### 0.2
2006-Oct-11 Wed 2.58 ### 2.56 2.58 61.7 61.7 0.2
2006-Oct-10 Tue 2.48 2.58 2.48 2.58 125,756 ### 90.2 90.2 0.2
2006-Oct-09 Mon 2.42 2.49 2.42 2.46 ### ### 0.2
2006-Oct-06 Fri 2.4 2.48 ### 2.41 237,383 294,354 68.2 68.2 0.2
2006-Oct-05 Thu ### 2.4 ### 2.4 ### ### ###
2006-Oct-04 Wed ### ### ### ### 15.9 15.9 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### 2.29 ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### 2.29 ### 20,754 ### 15.9 15.9 0.0
2006-Sep-28 Thu 2.2 ### 2.2 ### 111,445 122,589 ### ### 0.0
2006-Sep-27 Wed ### 2.2 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 34,823 0 18.2 18.2 0.0
2006-Sep-22 Fri 2.2 2.2 ### ### ### ### 0.0
2006-Sep-21 Thu 2.24 2.26 2.2 2.2 19,586 43,676 ### ### 0.2
2006-Sep-20 Wed 2.26 2.27 2.22 2.23 ### ### ###
2006-Sep-19 Tue 2.25 ### 2.25 2.25 2,955 3,324 72.4 72.4 ###
2006-Sep-18 Mon 2.22 ### 2.2 2.2 ### ### 0.2
2006-Sep-15 Fri 2.26 ### 2.25 2.25 59,227 ### ### ### ###
2006-Sep-14 Thu 2.25 ### ### ### ### ### 0.0
2006-Sep-13 Wed 2.2 2.25 2.2 2.25 8,841 19,671 85.2 85.2 ###
2006-Sep-12 Tue ### ### 2.2 2.2 50,852 ### ### ### 0.2
2006-Sep-11 Mon 2.4 2.4 ### ### 22,228 26,673 20.0 20.0 0.0
2006-Sep-08 Fri 2.25 ### 2.24 ### 89.2 89.2 0.0
2006-Sep-07 Thu 2.27 2.28 2.2 2.2 ### ### 0.2
2006-Sep-06 Wed 2.23 2.28 2.23 2.27 10,750 24,241 ### ### 0.2
2006-Sep-05 Tue ### 2.24 ### 2.21 133,826 149,885 ### ### 0.2
2006-Sep-04 Mon 2.21 2.24 ### ### ### ### 0.0
2006-Sep-01 Fri ### 2.2 ### ### 100,081 110,089 26.2 26.2 0.0
2006-Aug-31 Thu 2.22 2.23 ### ### 12.1 12.1 0.0
2006-Aug-30 Wed ### 2.22 ### 2.22 98,446 109,275 ### ### 0.2
2006-Aug-29 Tue ### ### ### ### 94.7 94.7 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 1.88 ### 1.88 ### ### ### 0.0
2006-Aug-24 Thu 1.845 1.88 1.845 1.88 ### ### 0.1
2006-Aug-23 Wed 1.825 1.85 1.825 1.83 213,229 ### 66.3 66.3 ###
2006-Aug-22 Tue 1.82 1.82 1.8 1.81 28.3 28.3 ###
2006-Aug-21 Mon 1.825 1.825 1.82 1.82 30.6 30.6 ###
2006-Aug-18 Fri 1.8 1.825 1.8 1.825 18,650 ### ### ### ###
2006-Aug-17 Thu 1.81 1.81 1.79 1.79 7,550 ### 18.3 18.3 0.1
2006-Aug-16 Wed 1.82 1.825 1.78 1.78 39,320 70,874 18.1 18.1 0.1
2006-Aug-15 Tue 1.81 1.82 1.81 1.82 81.7 81.7 ###
2006-Aug-14 Mon 1.82 1.82 1.81 1.81 11,550 ### 27.3 27.3 ###
2006-Aug-11 Fri 1.82 1.84 1.82 1.84 ### ### ###
2006-Aug-10 Thu 1.82 1.83 1.81 1.81 ### ### ###
2006-Aug-09 Wed 1.83 1.83 1.82 1.82 ### ### ###
2006-Aug-08 Tue 1.84 1.86 1.83 1.84 9,785 18,053 ### ### ###
2006-Aug-07 Mon 1.86 1.86 1.83 1.84 ### ### ###
2006-Aug-04 Fri 1.84 1.86 1.84 1.86 81.0 81.0 0.1
2006-Aug-03 Thu 1.83 1.83 1.83 1.83 11,250 20,587 68.1 68.1 ###
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 1.86 1.86 1.85 1.86 ### ### 0.1
2006-Jul-31 Mon 1.87 1.885 1.83 1.86 111,376 206,880 29.8 29.8 0.1
2006-Jul-28 Fri 1.82 1.86 1.82 1.86 ### ### 0.1
2006-Jul-27 Thu 1.8 1.83 1.8 1.83 ### ### ###
2006-Jul-26 Wed 1.79 1.8 1.78 1.8 ### ### 0.1
2006-Jul-25 Tue 1.81 1.82 1.79 1.8 57,355 103,525 ### ### 0.1
2006-Jul-24 Mon 1.8 1.8 1.8 1.8 48,027 86,448 75.8 75.8 0.1
2006-Jul-21 Fri 1.82 1.845 1.81 1.845 ### ### ###
2006-Jul-20 Thu 1.8 1.82 1.8 1.82 79.3 79.3 ###
2006-Jul-19 Wed 1.83 1.85 1.8 1.8 23.6 23.6 0.1
2006-Jul-18 Tue 1.82 ### 1.82 1.82 114,951 ### 73.2 73.2 ###
2006-Jul-17 Mon 1.85 1.85 1.81 1.82 ### ### ###
2006-Jul-14 Fri 1.88 1.88 1.85 1.85 227,751 424,755 ### ### 0.1
2006-Jul-13 Thu ### ### 1.855 1.855 147,752 ### ### ### 0.1
2006-Jul-12 Wed ### ### 1.85 1.875 222,752 206,045 22.3 22.3 ###
2006-Jul-11 Tue 1.87 1.87 1.85 1.85 ### ### 0.1
2006-Jul-10 Mon 1.82 1.85 ### 1.84 60,922 56,352 76.9 76.9 ###
2006-Jul-07 Fri 1.84 1.85 ### ### 10,450 ### 13.2 13.2 0.0
2006-Jul-06 Thu 1.825 1.85 1.8 ### ### ### 0.0
2006-Jul-05 Wed 1.85 1.85 1.825 1.825 ### ### ###
2006-Jul-04 Tue 1.85 1.85 ### 1.85 67.8 67.8 0.1
2006-Jul-03 Mon ### ### 1.87 1.87 ### ### ###
2006-Jun-30 Fri 1.87 ### 1.87 1.88 ### ### 0.1
2006-Jun-27 Tue 1.885 ### 1.88 ### 83.7 83.7 0.0
2006-Jun-26 Mon 1.945 1.945 1.86 1.87 17,083 ### 13.1 13.1 ###
2006-Jun-23 Fri ### ### ### ### 23.1 23.1 0.0
2006-Jun-22 Thu ### ### ### ### 163,857 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### 31.3 31.3 0.0
2006-Jun-19 Mon ### ### ### ### 37,670 0 ### ### 0.0
2006-Jun-16 Fri ### ### 1.86 1.885 ### ### 0.1
2006-Jun-15 Thu 1.87 1.88 ### 1.86 47,949 45,072 ### ### 0.1
2006-Jun-14 Wed ### ### ### ### 84,854 0 30.3 30.3 0.0
2006-Jun-13 Tue ### ### ### ### 142,250 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### 1.925 ### ### 0.1
2006-Jun-08 Thu ### ### ### ### 13,780 0 84.9 84.9 0.0
2006-Jun-07 Wed ### 1.975 ### ### 34.6 34.6 0.0
2006-Jun-06 Tue ### ### ### ### 12,650 0 76.0 76.0 0.0
2006-Jun-05 Mon 2 2 ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### 2 ### ### 0.1
2006-Jun-01 Thu ### ### ### ### 9.4 9.4 0.0
2006-May-31 Wed ### 2 ### 2 66,926 66,926 89.2 89.2 0.1
2006-May-30 Tue 1.86 ### 1.86 ### 68,527 ### ### ### 0.0
2006-May-29 Mon 1.81 1.86 1.81 1.86 68,877 126,389 85.1 85.1 0.1
2006-May-26 Fri 1.75 1.8 1.75 1.79 ### ### 0.1
2006-May-25 Thu 1.73 1.75 1.73 1.74 355,923 ### 78.1 78.1 0.1
2006-May-24 Wed 1.73 1.73 ### 1.7 724,483 626,677 18.9 18.9 ###
2006-May-23 Tue 1.73 1.73 ### ### 347,359 ### 22.9 22.9 0.0
2006-May-22 Mon 1.74 1.86 ### 1.72 51.8 51.8 0.1
2006-May-19 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2006-May-18 Thu 1.8 1.8 1.76 1.76 33,775 ### 24.6 24.6 0.1
2006-May-17 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2006-May-16 Tue 1.78 1.82 1.78 1.82 ### ### ###
2006-May-15 Mon 1.79 1.79 1.77 1.78 43.4 43.4 0.1
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu 1.81 1.81 ### ### 18,570 ### 28.8 28.8 0.0
2006-May-10 Wed 1.81 1.81 ### ### ### ### 0.0
2006-May-09 Tue ### 1.81 ### 1.81 67.2 67.2 ###
2006-May-08 Mon 1.8 1.81 1.8 1.8 65.0 65.0 0.1
2006-May-05 Fri 1.8 1.8 1.79 ### 26.4 26.4 0.0
2006-May-04 Thu ### 1.81 ### 1.8 26,855 ### 43.9 43.9 0.1
2006-May-03 Wed 1.82 1.84 ### ### ### ### 0.0
2006-May-02 Tue 1.85 1.85 1.82 1.82 26.1 26.1 ###
2006-May-01 Mon 1.8 1.89 1.8 1.82 96,672 178,359 76.7 76.7 ###
2006-Apr-28 Fri 1.75 1.78 1.73 1.78 82.7 82.7 0.1
2006-Apr-27 Thu 1.74 1.75 1.74 1.75 76.4 76.4 0.1
2006-Apr-26 Wed ### 1.7 ### 1.7 44,958 ### ### ### ###
2006-Apr-24 Mon 1.655 ### ### ### 68,558 0 ### ### 0.0
2006-Apr-21 Fri 1.625 1.625 ### ### 183,055 ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 30,320 0 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 87.5 87.5 0.0
2006-Apr-11 Tue 1.71 1.72 ### ### 13.1 13.1 0.0
2006-Apr-10 Mon 1.7 1.72 ### 1.71 43,729 ### ### ### 0.1
2006-Apr-07 Fri 1.72 1.72 1.7 1.72 ### ### 0.1
2006-Apr-06 Thu 1.73 1.73 1.7 1.71 ### ### 0.1
2006-Apr-05 Wed 1.71 1.72 ### 1.72 69.9 69.9 0.1
2006-Apr-04 Tue 1.7 1.71 1.7 1.7 14,751 25,150 ### ### ###
2006-Apr-03 Mon 1.72 1.72 ### 1.71 51,548 ### ### ### 0.1
2006-Mar-31 Fri 1.73 1.74 1.7 1.72 84,547 145,420 26.9 26.9 0.1
2006-Mar-30 Thu 1.75 1.75 1.71 1.71 ### ### 0.1
2006-Mar-29 Wed 1.73 1.75 1.73 1.75 21,229 ### 73.0 73.0 0.1
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 79.4 79.4 0.0
2006-Mar-20 Mon ### ### ### ### 15,025 0 80.2 80.2 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 34,681 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 22,350 0 21.0 21.0 0.0
2006-Mar-13 Mon ### ### ### ### 30,720 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 76,420 0 24.7 24.7 0.0
2006-Mar-09 Thu ### ### 1.59 1.59 ### ### ###
2006-Mar-08 Wed 1.58 ### 1.58 ### 87.4 87.4 0.0
2006-Mar-07 Tue 1.52 ### 1.52 ### ### ### 0.0
2006-Mar-06 Mon 1.55 1.55 1.52 1.52 96,574 148,241 ### ### 0.1
2006-Mar-03 Fri 1.53 1.54 1.52 1.52 23,950 36,643 25.9 25.9 0.1
2006-Mar-02 Thu 1.58 1.59 1.54 1.545 13.2 13.2 ###
2006-Mar-01 Wed 1.58 ### 1.56 1.58 ### ### 0.1
2006-Feb-28 Tue ### ### 1.59 ### ### ### 0.0
2006-Feb-27 Mon 1.56 ### 1.56 1.58 ### ### 0.1
2006-Feb-24 Fri 1.51 1.55 1.51 1.55 ### ### ###
2006-Feb-23 Thu 1.53 1.53 ### ### 23.9 23.9 0.0
2006-Feb-22 Wed 1.575 ### 1.53 1.53 ### ### ###
2006-Feb-21 Tue 1.5 ### 1.5 1.545 ### ### ###
2006-Feb-20 Mon ### 1.5 ### 1.5 37,583 28,187 ### ### 0.1
2006-Feb-17 Fri 1.4 1.43 1.4 1.4 70.1 70.1 ###
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### 1.4 ### ### 9.7 9.7 0.0
2006-Feb-14 Tue ### ### ### ### 22.5 22.5 0.0
2006-Feb-13 Mon ### ### ### ### 15,057 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 4,351 0 80.4 80.4 0.0
2006-Feb-09 Thu 1.345 1.345 ### ### 7,470 5,023 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 44,383 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 26,679 0 81.1 81.1 0.0
2006-Feb-02 Thu ### ### ### ### 47,382 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 28,850 0 74.3 74.3 0.0
2006-Jan-31 Tue 1.4 1.4 ### ### 142,450 ### 18.2 18.2 0.0
2006-Jan-30 Mon 1.4 1.41 1.4 1.4 71.4 71.4 ###
2006-Jan-27 Fri 1.44 1.44 1.4 1.44 ### ### 0.1
2006-Jan-25 Wed 1.4 1.45 1.4 1.45 39,820 56,743 ### ### ###
2006-Jan-24 Tue 1.4 1.4 1.4 1.4 68.8 68.8 ###
2006-Jan-23 Mon 1.4 1.41 1.375 1.41 97,820 ### 76.0 76.0 ###
2006-Jan-20 Fri 1.425 1.44 1.42 1.42 17,072 ### ### ### ###
2006-Jan-19 Thu 1.43 1.45 1.42 1.42 ### ### ###
2006-Jan-18 Wed 1.49 1.49 1.46 1.46 12,747 ### 27.9 27.9 0.1
2006-Jan-17 Tue 1.44 1.49 1.4 1.49 39,340 56,846 89.4 89.4 ###
2006-Jan-16 Mon 1.45 1.455 1.43 1.45 69.9 69.9 ###
2006-Jan-13 Fri 1.46 1.46 ### ### 12.7 12.7 0.0
2006-Jan-12 Thu 1.45 1.46 1.45 1.45 17,344 ### 72.4 72.4 ###
2006-Jan-11 Wed 1.42 1.5 1.42 1.45 62,648 ### ### ### ###
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon 1.4 1.4 1.385 1.385 ### ### 0.1
2006-Jan-06 Fri 1.41 1.41 ### 1.4 ### ### ###
2006-Jan-05 Thu 1.4 1.41 1.385 1.41 4,422 6,179 ### ### ###
2006-Jan-04 Wed 1.42 1.42 1.4 1.4 ### ### ###
2006-Jan-03 Tue 1.42 1.43 1.42 1.425 12,245 17,449 ### ### ###
2005-Dec-30 Fri 1.42 1.42 1.42 1.42 1,150 ### ### ### ###
2005-Dec-29 Thu 1.4 1.425 ### 1.425 80.2 80.2 ###
2005-Dec-28 Wed ### 1.4 ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### 1.4 ### ### 9.6 9.6 0.0
2005-Dec-21 Wed 1.42 1.42 1.345 ### ### ### 0.0
2005-Dec-20 Tue 1.42 1.425 1.42 1.425 23,621 ### 73.6 73.6 ###
2005-Dec-19 Mon 1.485 1.485 1.42 1.42 7.1 7.1 ###
2005-Dec-16 Fri ### ### 1.48 1.48 73,779 ### 18.1 18.1 0.1
2005-Dec-15 Thu 1.53 1.53 1.5 ### 84,681 ### 19.1 19.1 0.0
2005-Dec-14 Wed 1.54 1.555 ### ### 62,870 48,881 ### ### 0.0
2005-Dec-13 Tue 1.52 1.55 1.52 1.53 83.0 83.0 ###
2005-Dec-12 Mon 1.52 1.57 ### ### 262,952 ### 24.5 24.5 0.0
2005-Dec-09 Fri 1.48 1.48 1.47 1.48 ### ### 0.1
2005-Dec-08 Thu 1.44 1.49 1.44 1.48 106,450 155,949 89.6 89.6 0.1
2005-Dec-07 Wed 1.43 1.44 1.385 1.44 49,050 69,283 74.1 74.1 0.1
2005-Dec-06 Tue ### 1.48 ### 1.43 ### ### 0.1
2005-Dec-05 Mon ### 1.4 ### 1.4 1,008,626 ### ### ### ###
2005-Dec-02 Fri ### 1.4 ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 40,957 0 36.0 36.0 0.0
2005-Nov-28 Mon ### ### ### 1.325 75.0 75.0 0.1
2005-Nov-25 Fri ### ### 1.255 ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 32,225 0 28.8 28.8 0.0
2005-Nov-23 Wed 1.28 ### 1.28 ### 53,787 34,423 82.9 82.9 0.0
2005-Nov-22 Tue 1.24 1.28 1.24 1.27 ### ### ###
2005-Nov-21 Mon 1.24 1.24 1.24 1.24 575 ### ### ### 0.1
2005-Nov-18 Fri 1.24 1.27 1.24 1.24 23,058 ### ### ### 0.1
2005-Nov-17 Thu 1.25 1.26 ### 1.25 156,380 ### ### ### ###
2005-Nov-16 Wed 1.24 1.26 ### 1.26 15,524 9,780 82.3 82.3 ###
2005-Nov-15 Tue ### 1.25 ### 1.25 80.9 80.9 ###
2005-Nov-14 Mon ### 1.25 ### 1.25 ### ### ###
2005-Nov-11 Fri 1.24 1.26 1.24 1.25 28,542 35,677 ### ### ###
2005-Nov-10 Thu 1.24 1.25 1.22 1.22 18.6 18.6 0.1
2005-Nov-09 Wed ### 1.25 ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### 1.145 72.6 72.6 ###
2005-Nov-07 Mon ### ### 1.125 ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 57,722 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 39,354 0 27.5 27.5 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### 1.22 ### ### 91,186 55,623 27.6 27.6 0.0
2005-Oct-17 Mon ### ### ### ### 25.8 25.8 0.0
2005-Oct-14 Fri ### ### ### ### 80.0 80.0 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed 1.25 1.25 ### ### 71,789 ### ### ### 0.0
2005-Oct-11 Tue 1.22 1.22 1.22 1.22 72.7 72.7 0.1
2005-Oct-10 Mon 1.22 1.22 ### ### 30.2 30.2 0.0
2005-Oct-07 Fri 1.24 1.25 1.22 1.23 22,020 ### ### ### 0.1
2005-Oct-06 Thu 1.25 1.25 1.25 1.25 8,940 11,175 ### ### ###
2005-Oct-05 Wed 1.28 1.28 1.28 1.28 12,880 16,486 82.6 82.6 ###
2005-Oct-04 Tue 1.24 1.26 1.22 1.26 15,240 ### 86.0 86.0 ###
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### 1.27 1.27 269,884 171,376 14.1 14.1 ###
2005-Sep-29 Thu 1.29 ### 1.29 ### 72.2 72.2 0.0
2005-Sep-28 Wed ### ### 1.28 1.29 31.0 31.0 0.1
2005-Sep-27 Tue 1.28 1.28 ### 1.28 70.7 70.7 ###
2005-Sep-26 Mon ### ### 1.28 1.28 20,626 ### 18.6 18.6 ###
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 1.29 ### 1.285 ### 33,955 ### ### ### 0.0
2005-Sep-21 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2005-Sep-20 Tue 1.28 ### 1.28 ### 125,388 80,248 80.3 80.3 0.0
2005-Sep-19 Mon 1.29 1.29 1.25 1.27 21.1 21.1 ###
2005-Sep-16 Fri 1.29 ### 1.26 ### 291,170 ### ### ### 0.0
2005-Sep-15 Thu 1.29 1.29 1.26 1.29 14,784 18,849 ### ### 0.1
2005-Sep-14 Wed 1.27 1.29 1.27 1.29 11,176 ### ### ### 0.1
2005-Sep-13 Tue 1.27 1.27 1.26 ### 9,574 ### 28.8 28.8 0.0
2005-Sep-12 Mon 1.27 1.27 1.26 1.26 ### ### ###
2005-Sep-09 Fri 1.27 1.27 1.25 1.25 17.0 17.0 ###
2005-Sep-08 Thu 1.26 1.27 1.25 1.25 11,529 14,526 ### ### ###
2005-Sep-07 Wed 1.26 1.26 1.26 1.26 ### ### ###
2005-Sep-06 Tue 1.25 1.25 1.25 1.25 16,884 ### ### ### ###
2005-Sep-05 Mon 1.22 1.25 1.21 1.25 16,583 ### 90.4 90.4 ###
2005-Sep-02 Fri 1.22 1.23 1.22 1.22 68.9 68.9 0.1
2005-Sep-01 Thu 1.21 1.25 1.21 1.25 90.3 90.3 ###
2005-Aug-31 Wed 1.23 1.25 1.21 1.25 ### ### ###
2005-Aug-30 Tue 1.26 1.26 1.22 1.22 9.4 9.4 0.1
2005-Aug-29 Mon 1.26 1.26 1.26 1.26 2,183 2,750 78.8 78.8 ###
2005-Aug-26 Fri 1.27 1.27 1.25 1.26 16,043 ### 23.7 23.7 ###
2005-Aug-25 Thu 1.28 1.28 1.27 1.27 29.3 29.3 ###
2005-Aug-24 Wed ### ### 1.27 1.27 64,887 ### 9.0 9.0 ###
2005-Aug-23 Tue ### ### ### 1.325 ### ### 0.1
2005-Aug-22 Mon ### ### ### ### 85.3 85.3 0.0
2005-Aug-19 Fri ### ### 1.29 ### 37,775 ### ### ### 0.0
2005-Aug-18 Thu 1.29 ### 1.29 ### 68,776 ### ### ### 0.0
2005-Aug-17 Wed 1.285 1.29 1.275 1.275 21,674 ### 27.2 27.2 ###
2005-Aug-16 Tue 1.27 1.27 1.26 1.27 12,952 16,384 65.7 65.7 ###
2005-Aug-15 Mon 1.26 1.27 1.26 1.27 ### ### ###
2005-Aug-12 Fri 1.26 1.275 1.25 1.25 26.3 26.3 ###
2005-Aug-11 Thu 1.26 1.26 1.25 1.25 29,250 ### 23.8 23.8 ###
2005-Aug-10 Wed 1.26 1.26 1.25 1.25 16,253 ### ### ### ###
2005-Aug-09 Tue 1.25 1.25 1.25 1.25 147,025 183,781 70.3 70.3 ###
2005-Aug-08 Mon 1.27 1.27 1.25 1.25 15,825 ### ### ### ###
2005-Aug-05 Fri ### 1.28 ### 1.27 10,058 ### ### ### ###
2005-Aug-04 Thu 1.26 1.27 1.26 ### 74.7 74.7 0.0
2005-Aug-03 Wed 1.25 ### 1.25 ### 81.2 81.2 0.0
2005-Aug-02 Tue 1.255 1.255 1.25 1.25 ### ### ###
2005-Aug-01 Mon 1.255 1.255 1.25 1.25 25,875 ### ### ### ###
2005-Jul-29 Fri 1.24 1.255 1.24 1.255 78.4 78.4 ###
2005-Jul-28 Thu 1.22 1.24 1.22 1.24 ### ### 0.1
2005-Jul-27 Wed 1.2 1.21 1.2 1.21 ### ### ###
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### 1.2 ### ### 79,585 47,751 62.9 62.9 0.0
2005-Jul-21 Thu 1.2 1.2 ### ### 22,472 13,483 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 3,572 0 ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 77.3 77.3 0.0
2005-Jul-18 Mon ### ### ### ### 24,585 0 ### ### 0.0
2005-Jul-15 Fri 1.175 ### 1.175 ### 25,226 14,820 81.9 81.9 0.0
2005-Jul-14 Thu 1.175 1.175 ### 1.175 17,950 10,545 67.1 67.1 ###
2005-Jul-13 Wed 1.175 1.175 1.175 1.175 ### ### ###
2005-Jul-12 Tue 1.185 1.185 1.175 1.175 ### ### ###
2005-Jul-11 Mon ### 1.2 ### 1.2 ### ### 0.1
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 1.185 1.185 ### ### 11,042 6,542 ### ### 0.0
2005-Jul-06 Wed ### ### 1.185 ### 62,882 37,257 31.8 31.8 0.0
2005-Jul-05 Tue 1.185 1.23 1.185 1.185 12,183 ### 68.3 68.3 0.1
2005-Jul-04 Mon ### ### 1.185 1.185 25,571 15,150 25.5 25.5 0.1
2005-Jul-01 Fri 1.22 1.225 ### ### 427,146 261,626 9.3 9.3 0.0
2005-Jun-30 Thu 1.185 1.22 1.185 1.22 55,244 ### ### ### 0.1
2005-Jun-29 Wed ### 1.2 1.175 1.2 143,550 ### ### ### 0.1
2005-Jun-28 Tue ### 1.21 ### 1.175 80,241 48,545 ### ### ###
2005-Jun-27 Mon 1.22 1.22 ### ### 37,983 ### 39.3 39.3 0.0
2005-Jun-24 Fri 1.225 1.225 1.22 1.22 31.7 31.7 0.1
2005-Jun-23 Thu 1.22 1.24 1.22 1.23 79.3 79.3 0.1
2005-Jun-22 Wed 1.23 1.23 1.2 1.22 59,370 ### ### ### 0.1
2005-Jun-21 Tue 1.28 1.28 1.26 1.26 49,256 62,555 24.7 24.7 ###
2005-Jun-20 Mon 1.28 1.28 1.275 1.28 38,279 ### 73.1 73.1 ###
2005-Jun-17 Fri 1.28 1.28 1.28 1.28 ### ### ###
2005-Jun-16 Thu 1.28 1.28 1.28 1.28 57,948 74,173 69.6 69.6 ###
2005-Jun-15 Wed 1.28 1.28 1.28 1.28 69.2 69.2 ###
2005-Jun-14 Tue 1.28 1.29 1.28 1.29 77.0 77.0 0.1
2005-Jun-10 Fri 1.28 ### 1.28 1.28 29,786 ### ### ### ###
2005-Jun-09 Thu ### ### ### ### 84.1 84.1 0.0
2005-Jun-08 Wed 1.28 ### 1.28 ### 84.9 84.9 0.0
2005-Jun-07 Tue 1.28 1.29 1.28 1.29 ### ### 0.1
2005-Jun-06 Mon 1.28 1.28 1.28 1.28 ### ### ###
2005-Jun-03 Fri 1.29 1.29 1.28 1.28 ### ### ###
2005-Jun-02 Thu ### ### 1.285 1.285 33,459 ### 21.7 21.7 ###
2005-Jun-01 Wed 1.325 ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 790,172 0 86.8 86.8 0.0
2005-May-26 Thu ### ### ### ### 32,558 0 13.3 13.3 0.0
2005-May-25 Wed 1.29 ### 1.29 ### 84.4 84.4 0.0
2005-May-24 Tue 1.26 1.28 1.26 1.28 37,552 ### ### ### ###
2005-May-23 Mon 1.26 1.26 1.26 1.26 67.3 67.3 ###
2005-May-20 Fri 1.27 1.27 1.26 1.26 24.0 24.0 ###
2005-May-19 Thu 1.26 1.27 1.26 1.27 ### ### ###
2005-May-18 Wed 1.26 1.26 1.26 1.26 41,286 52,020 ### ### ###
2005-May-17 Tue 1.26 1.26 1.26 1.26 78.4 78.4 ###
2005-May-16 Mon 1.27 1.27 1.25 1.26 ### ### ###
2005-May-13 Fri 1.27 1.27 1.27 1.27 68.6 68.6 ###
2005-May-12 Thu 1.27 1.28 1.27 1.28 ### ### ###
2005-May-11 Wed 1.27 1.27 1.26 1.27 67.0 67.0 ###
2005-May-10 Tue 1.27 1.27 1.26 1.26 ### ### ###
2005-May-09 Mon 1.28 1.28 1.27 1.28 ### ### ###
2005-May-06 Fri 1.27 1.28 1.26 1.27 59,485 75,545 63.3 63.3 ###
2005-May-05 Thu 1.26 1.27 1.25 1.27 76.8 76.8 ###
2005-May-04 Wed 1.28 ### 1.26 1.26 31.8 31.8 ###
2005-May-03 Tue ### ### 1.28 ### ### ### 0.0
2005-May-02 Mon ### ### 1.28 ### 24,740 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 28,351 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 27,645 0 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue 1.27 ### 1.27 ### ### ### 0.0
2005-Apr-22 Fri 1.27 ### 1.27 ### 86.5 86.5 0.0
2005-Apr-21 Thu 1.27 1.28 1.25 1.28 78.2 78.2 ###
2005-Apr-20 Wed 1.27 1.29 1.27 1.27 7,622 9,756 72.6 72.6 ###
2005-Apr-19 Tue 1.27 1.285 1.25 1.27 203,172 257,520 ### ### ###
2005-Apr-18 Mon 1.28 1.28 1.27 1.27 39.5 39.5 ###
2005-Apr-15 Fri ### ### 1.27 1.28 181,446 ### 28.2 28.2 ###
2005-Apr-14 Thu ### ### 1.28 ### 84.5 84.5 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### 1.27 1.27 15.3 15.3 ###
2005-Apr-11 Mon ### ### ### ### 78,820 0 77.6 77.6 0.0
2005-Apr-08 Fri ### ### 1.28 ### ### ### 0.0
2005-Apr-07 Thu 1.27 1.28 1.27 1.28 ### ### ###
2005-Apr-06 Wed 1.29 ### 1.27 1.27 23.7 23.7 ###
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 36.0 36.0 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu 1.29 ### 1.29 ### 85,251 54,986 ### ### 0.0
2005-Mar-30 Wed ### ### 1.28 1.29 ### ### 0.1
2005-Mar-29 Tue 1.29 ### 1.29 ### 86.3 86.3 0.0
2005-Mar-24 Thu ### ### 1.29 1.29 ### ### 0.1
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### 1.29 ### 38,474 ### 16.6 16.6 0.0
2005-Mar-17 Thu 1.29 ### 1.29 ### ### ### 0.0
2005-Mar-16 Wed ### ### 1.28 1.29 ### ### 0.1
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu 1.27 ### 1.27 1.28 21,950 ### ### ### ###
2005-Mar-09 Wed 1.29 ### 1.27 1.27 42,950 27,273 21.0 21.0 ###
2005-Mar-08 Tue 1.25 1.29 1.25 1.29 63,725 ### ### ### 0.1
2005-Mar-07 Mon ### 1.2 ### 1.2 ### ### 0.1
2005-Mar-04 Fri 1.25 1.25 1.23 1.23 18.3 18.3 0.1
2005-Mar-03 Thu 1.23 1.24 1.23 1.24 4,925 6,082 ### ### 0.1
2005-Mar-02 Wed 1.25 1.26 1.21 1.26 52,984 ### ### ### ###
2005-Mar-01 Tue ### ### 1.29 1.29 37,758 24,353 ### ### 0.1
2005-Feb-28 Mon ### ### ### ### 22,944 0 80.7 80.7 0.0
2005-Feb-25 Fri ### ### ### ### 79.5 79.5 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### 1.25 ### 133,348 83,342 92.3 92.3 0.0
2005-Feb-22 Tue 1.2 ### 1.2 ### 798,384 ### ### ### 0.0
2005-Feb-21 Mon 1.2 1.22 ### ### ### ### 0.0
2005-Feb-18 Fri 1.2 1.22 ### 1.22 ### ### 0.1
2005-Feb-17 Thu ### 1.2 ### 1.2 25,346 ### 83.2 83.2 0.1
2005-Feb-16 Wed ### 1.2 ### 1.2 119,650 ### 85.0 85.0 0.1
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 36,055 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 15.8 15.8 0.0
2005-Feb-10 Thu 1.2 1.2 ### ### 16,922 10,153 22.8 22.8 0.0
2005-Feb-09 Wed ### 1.2 ### 1.2 59,274 ### ### ### 0.1
2005-Feb-08 Tue 1.2 1.21 ### ### 21.0 21.0 0.0
2005-Feb-07 Mon 1.22 1.22 1.2 1.2 48,380 ### ### ### 0.1
2005-Feb-04 Fri 1.23 1.24 1.22 1.22 38,755 ### ### ### 0.1
2005-Feb-03 Thu 1.22 1.23 1.22 1.23 74.0 74.0 0.1
2005-Feb-02 Wed 1.22 1.22 1.22 1.22 19,540 ### 71.1 71.1 0.1
2005-Feb-01 Tue 1.25 1.25 1.22 1.22 14,343 ### 16.2 16.2 0.1
2005-Jan-31 Mon 1.25 1.25 1.25 1.25 73.6 73.6 ###
2005-Jan-28 Fri 1.25 1.25 1.25 1.25 5,176 6,470 70.0 70.0 ###
2005-Jan-27 Thu 1.22 1.22 1.22 1.22 ### ### 0.1
2005-Jan-25 Tue 1.25 1.25 1.22 1.22 ### ### 0.1
2005-Jan-24 Mon 1.29 1.29 1.25 1.25 7,450 ### 10.2 10.2 ###
2005-Jan-21 Fri ### ### 1.29 1.29 24.3 24.3 0.1
2005-Jan-20 Thu 1.26 ### 1.26 ### ### ### 0.0
2005-Jan-19 Wed 1.25 1.27 1.23 1.27 ### ### ###
2005-Jan-18 Tue 1.25 1.26 1.25 1.25 74.6 74.6 ###
2005-Jan-17 Mon 1.22 1.26 1.22 1.25 86.7 86.7 ###
2005-Jan-14 Fri ### 1.22 ### 1.22 18,044 ### ### ### 0.1
2005-Jan-13 Thu ### ### ### ### 29,150 0 69.1 69.1 0.0
2005-Jan-12 Wed 1.2 1.2 ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 1.2 1.21 ### ### 20,945 12,671 ### ### 0.0
2005-Jan-07 Fri 1.21 1.21 1.2 1.2 ### ### 0.1
2005-Jan-06 Thu ### 1.21 ### 1.21 87.9 87.9 ###
2005-Jan-05 Wed 1.22 1.22 ### ### 72,845 ### ### ### 0.0
2005-Jan-04 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2004-Dec-31 Fri ### 1.25 ### 1.25 ### ### ###
2004-Dec-30 Thu ### 1.25 ### ### ### ### 0.0
2004-Dec-29 Wed ### 1.2 ### 1.2 18,578 11,146 93.4 93.4 0.1
2004-Dec-24 Fri ### ### ### ### 22,470 0 9.8 9.8 0.0
2004-Dec-23 Thu ### ### ### ### 76.5 76.5 0.0
2004-Dec-22 Wed ### ### ### ### 25.0 25.0 0.0
2004-Dec-21 Tue ### ### ### ### 61,489 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### 1.2 ### ### 65.2 65.2 0.0
2004-Dec-16 Thu 1.2 1.21 ### ### 10.0 10.0 0.0
2004-Dec-15 Wed ### ### ### ### 32,182 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri 1.2 1.2 ### ### 43,250 25,950 9.1 9.1 0.0
2004-Dec-09 Thu 1.2 1.2 ### 1.2 74.1 74.1 0.1
2004-Dec-08 Wed 1.26 1.26 ### 1.2 12.2 12.2 0.1
2004-Dec-07 Tue ### ### 1.27 1.27 ### ### ###
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 56,482 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 29.8 29.8 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 29,050 0 20.0 20.0 0.0
2004-Nov-23 Tue ### ### ### ### 70.9 70.9 0.0
2004-Nov-22 Mon ### 1.4 ### ### 74,150 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 88.8 88.8 0.0
2004-Nov-18 Thu ### ### ### ### 13,225 0 78.9 78.9 0.0
2004-Nov-17 Wed ### ### ### ### 121,355 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 33,525 0 ### ### 0.0
2004-Nov-15 Mon 1.25 ### 1.25 1.29 ### ### 0.1
2004-Nov-12 Fri 1.2 1.25 1.2 1.25 92.1 92.1 ###
2004-Nov-11 Thu 1.2 1.2 ### ### 16.5 16.5 0.0
2004-Nov-10 Wed 1.2 1.2 ### 1.2 97,529 ### 67.9 67.9 0.1
2004-Nov-09 Tue ### ### ### ### 76.7 76.7 0.0
2004-Nov-08 Mon ### 1.2 ### ### 28,479 17,087 ### ### 0.0
2004-Nov-05 Fri ### 1.2 ### 1.2 74.8 74.8 0.1
2004-Nov-04 Thu ### 1.2 ### 1.2 ### ### 0.1
2004-Nov-03 Wed 1.21 1.22 ### ### 13.8 13.8 0.0
2004-Nov-02 Tue 1.2 1.2 ### 1.2 ### ### 0.1
2004-Nov-01 Mon 1.25 1.25 1.21 1.21 29,287 36,023 9.3 9.3 ###
2004-Oct-29 Fri 1.23 1.25 1.23 1.25 80.1 80.1 ###
2004-Oct-28 Thu 1.2 1.25 1.2 1.25 72,052 ### 91.7 91.7 ###
2004-Oct-27 Wed 1.2 1.2 ### ### 89,177 ### ### ### 0.0
2004-Oct-26 Tue 1.25 1.27 1.2 1.2 55,977 ### ### ### 0.1
2004-Oct-25 Mon ### 1.27 ### 1.27 227,542 144,489 ### ### ###
2004-Oct-22 Fri ### ### ### ### 90.2 90.2 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 534,275 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 31,225 0 85.4 85.4 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 53,657 0 20.5 20.5 0.0
2004-Oct-14 Thu ### ### ### ### 131,287 0 11.8 11.8 0.0
2004-Oct-13 Wed ### ### ### ### 62,857 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 24,477 0 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 179,971 0 88.4 88.4 0.0
2004-Oct-08 Fri ### ### ### ### 81,421 0 84.7 84.7 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 25.3 25.3 0.0
2004-Oct-05 Tue ### ### ### ### 27.8 27.8 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 15,540 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 61,750 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 10,545 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 27,742 0 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 92.4 92.4 0.0
2004-Sep-22 Wed ### ### ### ### 6,250 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 21.4 21.4 0.0
2004-Sep-20 Mon 1 ### 1 ### ### ### 0.0
2004-Sep-17 Fri 1 ### ### ### ### ### 0.0
2004-Sep-16 Thu 1 ### 1 1 62.6 62.6 ###
2004-Sep-15 Wed 1 ### ### ### 55,078 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### 1 ### ### ###
2004-Sep-13 Mon ### ### ### ### 12.0 12.0 0.0
2004-Sep-10 Fri ### ### ### ### 56,820 0 13.7 13.7 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 18.4 18.4 0.0
2004-Sep-06 Mon ### ### ### ### 51,586 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 78.7 78.7 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 66,454 0 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 35,686 0 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 25,640 0 86.7 86.7 0.0
2004-Aug-19 Thu ### ### ### ### 7.2 7.2 0.0
2004-Aug-18 Wed ### ### ### ### 99,872 0 94.8 94.8 0.0
2004-Aug-17 Tue ### ### ### ### 92.4 92.4 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 26.1 26.1 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed 1 ### 1 ### 22,025 ### 93.8 93.8 0.0
2004-Aug-10 Tue ### ### 1 1 118,954 59,477 ### ### ###
2004-Aug-09 Mon ### ### ### ### 97.7 97.7 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 0.7 0.7 0.0
2004-Aug-04 Wed 0.89 ### 0.89 1 99.3 99.3 ###
2004-Aug-03 Tue ### ### 0.89 0.89 ### ### ###
2004-Aug-02 Mon 0.89 0.89 0.87 0.87 13.2 13.2 0.1
2004-Jul-30 Fri 0.88 ### 0.88 ### 15,482 ### 84.9 84.9 0.0
2004-Jul-29 Thu 0.88 0.89 0.88 0.89 22,344 19,774 ### ### ###
2004-Jul-28 Wed 0.86 0.87 0.86 0.87 6,686 5,783 81.0 81.0 0.1
2004-Jul-27 Tue 0.86 0.86 0.86 0.86 ### ### ###
2004-Jul-26 Mon 0.87 0.87 0.85 0.86 95,047 81,740 ### ### ###
2004-Jul-23 Fri 0.86 0.87 0.86 0.87 ### ### 0.1
2004-Jul-22 Thu 0.88 0.88 0.86 0.86 65,675 ### ### ### ###
2004-Jul-21 Wed 0.86 0.87 0.86 0.87 80.9 80.9 0.1
2004-Jul-20 Tue 0.86 0.87 0.86 0.86 ### ### ###
2004-Jul-19 Mon 0.87 0.87 0.87 0.87 47,173 41,040 68.6 68.6 0.1
2004-Jul-16 Fri 0.87 0.88 0.86 0.87 ### ### 0.1
2004-Jul-15 Thu 0.86 0.87 0.86 0.87 83.8 83.8 0.1
2004-Jul-14 Wed 0.87 0.87 0.86 0.86 39,575 ### 25.7 25.7 ###
2004-Jul-13 Tue 0.87 0.87 0.87 0.87 73.6 73.6 0.1
2004-Jul-12 Mon 0.88 0.88 0.87 0.88 70,476 ### 74.4 74.4 0.1
2004-Jul-09 Fri ### ### 0.88 0.88 11.4 11.4 0.1
2004-Jul-08 Thu 0.88 ### 0.88 0.88 34,323 ### 67.6 67.6 0.1
2004-Jul-07 Wed 0.88 0.88 0.88 0.88 65.2 65.2 0.1
2004-Jul-06 Tue 0.89 ### 0.87 0.88 16.5 16.5 0.1
2004-Jul-05 Mon 0.87 0.88 0.87 0.88 ### ### 0.1
2004-Jul-02 Fri 0.84 0.88 0.84 0.85 902,854 776,454 77.5 77.5 ###
2004-Jul-01 Thu 0.83 0.83 0.83 0.83 ### ### ###
2004-Jun-30 Wed 0.84 0.84 0.83 0.83 57,484 ### ### ### ###
2004-Jun-29 Tue 0.83 0.84 0.83 0.84 29,877 24,947 ### ### ###
2004-Jun-28 Mon 0.83 0.83 0.83 0.83 74.2 74.2 ###
2004-Jun-25 Fri 0.83 0.83 0.83 0.83 ### ### ###
2004-Jun-24 Thu 0.82 0.84 0.82 0.83 48,240 ### ### ### ###
2004-Jun-23 Wed 0.84 0.84 0.83 0.83 148,520 ### ### ### ###
2004-Jun-22 Tue 0.83 0.84 0.83 0.84 ### ### ###
2004-Jun-21 Mon 0.84 0.84 0.84 0.84 ### ### ###
2004-Jun-18 Fri 0.85 0.86 0.84 0.84 ### ### ###
2004-Jun-17 Thu 0.84 0.85 0.84 0.85 29,988 ### 80.2 80.2 ###
2004-Jun-16 Wed 0.83 0.85 0.83 0.84 150,784 126,658 ### ### ###
2004-Jun-15 Tue 0.82 0.84 0.82 0.83 87.2 87.2 ###
2004-Jun-14 Mon 0.84 0.84 0.82 0.82 ### ### 0.1
2004-Jun-11 Fri 0.84 0.84 0.82 0.82 11.1 11.1 0.1
2004-Jun-10 Thu 0.83 0.84 0.83 0.84 ### ### ###
2004-Jun-09 Wed 0.82 0.84 0.82 0.82 27,629 ### ### ### 0.1
2004-Jun-08 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
2004-Jun-07 Mon 0.83 0.84 0.83 0.83 15,349 ### 74.2 74.2 ###
2004-Jun-04 Fri 0.83 0.85 0.83 0.85 13,026 10,941 ### ### ###
2004-Jun-03 Thu 0.82 0.85 0.82 0.85 ### ### ###
2004-Jun-02 Wed 0.82 0.82 0.82 0.82 10,759 8,822 69.5 69.5 0.1
2004-Jun-01 Tue 0.82 0.82 0.81 0.82 ### ### 0.1
2004-May-31 Mon 0.81 0.82 0.81 0.81 ### ### 0.1
2004-May-28 Fri 0.82 0.83 0.81 0.81 25,271 20,722 15.9 15.9 0.1
2004-May-27 Thu 0.82 0.82 0.81 0.82 14,729 ### 64.3 64.3 0.1
2004-May-26 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
2004-May-25 Tue 0.8 0.82 0.8 0.82 67,183 ### 91.7 91.7 0.1
2004-May-24 Mon 0.79 0.8 0.77 0.8 85.6 85.6 0.1
2004-May-21 Fri 0.75 0.79 0.75 0.79 28,779 22,159 ### ### ###
2004-May-20 Thu 0.78 0.78 0.75 0.75 7.7 7.7 ###
2004-May-19 Wed 0.76 0.76 0.75 0.75 52,420 39,577 19.9 19.9 ###
2004-May-18 Tue 0.76 0.76 0.75 0.75 24.5 24.5 ###
2004-May-17 Mon 0.75 0.75 0.75 0.75 68,172 51,129 ### ### ###
2004-May-14 Fri 0.75 0.76 0.75 0.75 75.8 75.8 ###
2004-May-13 Thu 0.75 0.75 0.74 0.75 75.5 75.5 ###
2004-May-12 Wed 0.75 0.75 0.74 0.74 ### ### 0.1
2004-May-11 Tue 0.74 0.75 0.73 0.74 71.2 71.2 0.1
2004-May-10 Mon 0.75 0.75 0.73 0.73 20.3 20.3 0.1
2004-May-07 Fri 0.75 0.75 0.75 0.75 74.4 74.4 ###
2004-May-06 Thu 0.78 0.78 0.75 0.75 7.3 7.3 ###
2004-May-05 Wed 0.78 0.78 0.78 0.78 120,388 ### ### ### 0.1
2004-May-04 Tue 0.8 0.8 0.78 0.79 25,070 ### 24.5 24.5 ###
2004-May-03 Mon 0.8 0.81 0.76 0.81 ### ### 0.1
2004-Apr-30 Fri 0.82 0.82 0.8 0.8 ### ### 0.1
2004-Apr-29 Thu 0.81 0.81 0.81 0.81 4,720 3,823 79.6 79.6 0.1
2004-Apr-28 Wed 0.82 0.82 0.81 0.81 69,750 56,846 25.0 25.0 0.1
2004-Apr-27 Tue 0.82 0.83 0.82 0.82 8,251 ### 74.4 74.4 0.1
2004-Apr-26 Mon 0.83 0.83 0.81 0.81 8.1 8.1 0.1
2004-Apr-23 Fri 0.83 0.84 0.83 0.84 76.1 76.1 ###
2004-Apr-22 Thu 0.82 0.83 0.82 0.82 77.5 77.5 0.1
2004-Apr-21 Wed 0.83 0.83 0.81 0.81 17.4 17.4 0.1
2004-Apr-20 Tue 0.83 0.83 0.8 0.8 92,787 75,621 ### ### 0.1
2004-Apr-19 Mon 0.82 0.84 0.82 0.82 40,727 ### ### ### 0.1
2004-Apr-16 Fri 0.83 0.83 0.83 0.83 ### ### ###
2004-Apr-15 Thu 0.83 0.83 0.83 0.83 ### ### ###
2004-Apr-14 Wed 0.82 0.82 0.82 0.82 4,426 3,629 73.6 73.6 0.1
2004-Apr-13 Tue 0.84 0.84 0.81 0.81 10.2 10.2 0.1
2004-Apr-08 Thu 0.82 0.82 0.81 0.82 ### ### 0.1
2004-Apr-07 Wed 0.81 0.83 0.8 0.83 ### ### ###
2004-Apr-06 Tue 0.84 0.84 0.82 0.82 ### ### 0.1
2004-Apr-05 Mon 0.83 0.83 0.82 0.82 23.1 23.1 0.1
2004-Apr-02 Fri 0.83 0.85 0.83 0.85 ### ### ###
2004-Apr-01 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2004-Mar-31 Wed 0.82 0.82 0.82 0.82 16,255 13,329 68.6 68.6 0.1
2004-Mar-30 Tue 0.82 0.85 0.82 0.82 27,622 ### 70.1 70.1 0.1
2004-Mar-29 Mon 0.82 0.84 0.82 0.82 74.4 74.4 0.1
2004-Mar-26 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
2004-Mar-25 Thu 0.82 0.82 0.8 0.8 15.3 15.3 0.1
2004-Mar-24 Wed 0.81 0.82 0.81 0.82 82.2 82.2 0.1
2004-Mar-23 Tue 0.89 0.89 0.81 0.81 ### ### 0.1
2004-Mar-22 Mon 0.89 0.89 0.88 0.89 75.5 75.5 ###
2004-Mar-19 Fri 0.89 ### 0.88 ### 328,688 144,622 ### ### 0.0
2004-Mar-18 Thu 0.87 0.87 0.86 0.87 294,722 ### 74.7 74.7 0.1
2004-Mar-17 Wed 0.87 0.87 0.86 0.86 24,575 21,257 ### ### ###
2004-Mar-16 Tue 0.88 0.89 0.86 0.86 19.7 19.7 ###
2004-Mar-15 Mon 0.83 0.89 0.83 0.87 199,125 171,247 ### ### 0.1
2004-Mar-12 Fri 0.8 0.82 0.78 0.82 112,351 89,880 ### ### 0.1
2004-Mar-11 Thu 0.81 0.83 0.8 0.8 ### ### 0.1
2004-Mar-10 Wed 0.8 0.83 0.8 0.82 87.7 87.7 0.1
2004-Mar-09 Tue 0.78 0.82 0.78 0.81 210,427 168,341 ### ### 0.1
2004-Mar-08 Mon 0.79 0.79 0.78 0.78 20.6 20.6 0.1
2004-Mar-05 Fri 1.25 1.25 1.23 1.23 ### ### 0.1
2004-Mar-04 Thu 0.79 0.8 0.78 0.78 ### ### 0.1
2004-Mar-03 Wed 0.76 0.8 0.76 0.78 ### ### 0.1
2004-Mar-02 Tue 0.79 0.8 0.73 0.75 199,581 152,679 ### ### ###
2004-Mar-01 Mon 0.78 0.83 0.78 0.78 69.7 69.7 0.1
2004-Feb-27 Fri 0.71 0.75 0.71 0.75 ### ### ###
2004-Feb-26 Thu 0.72 0.72 0.71 0.72 73.5 73.5 ###
2004-Feb-25 Wed 0.72 0.72 0.7 0.72 ### ### ###
2004-Feb-24 Tue ### 0.72 ### 0.72 713,377 ### 93.1 93.1 ###
2004-Feb-23 Mon ### ### ### ### 514,749 0 99.4 99.4 0.0
2004-Feb-20 Fri ### ### 0.59 ### 169,887 ### 18.5 18.5 0.0
2004-Feb-19 Thu ### ### ### ### 8.9 8.9 0.0
2004-Feb-18 Wed ### ### ### ### 31,186 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 84,144 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 18.8 18.8 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 252,426 0 ### ### 0.0
2004-Feb-10 Tue 0.57 ### 0.57 ### ### ### 0.0
2004-Feb-09 Mon 0.5 0.53 0.5 0.53 96.5 96.5 0.0
2004-Feb-06 Fri 0.51 0.53 0.5 0.53 42,880 22,083 92.8 92.8 0.0
2004-Feb-05 Thu 0.5 0.52 0.5 0.5 74.1 74.1 0.0
2004-Feb-04 Wed 0.46 0.5 0.46 0.5 ### ### 0.0
2004-Feb-03 Tue 0.51 0.51 0.455 0.46 0.6 0.6 0.0
2004-Feb-02 Mon 0.52 0.52 0.51 0.51 18.2 18.2 ###
2004-Jan-30 Fri 0.52 0.54 0.52 0.54 ### ### 0.0
2004-Jan-29 Thu 0.53 0.53 0.52 0.53 14,749 7,743 71.9 71.9 0.0
2004-Jan-28 Wed 0.54 0.54 0.53 0.53 ### ### 0.0
2004-Jan-27 Tue 0.57 0.57 0.54 0.54 79,183 43,946 ### ### 0.0
2004-Jan-23 Fri 0.55 0.56 0.55 0.56 ### ### ###
2004-Jan-22 Thu 0.56 0.56 0.54 0.55 353,975 194,686 ### ### ###
2004-Jan-21 Wed 0.56 0.56 0.55 0.56 70.2 70.2 ###
2004-Jan-20 Tue 0.57 0.57 0.57 0.57 67.6 67.6 ###
2004-Jan-19 Mon 0.57 0.57 0.56 0.56 28,254 ### ### ### ###
2004-Jan-16 Fri 0.57 0.57 0.56 0.56 18.4 18.4 ###
2004-Jan-15 Thu 0.58 0.58 0.56 0.57 13,624 ### ### ### ###
2004-Jan-14 Wed 0.57 0.57 0.56 0.56 90,689 ### 18.0 18.0 ###
2004-Jan-13 Tue 0.57 0.58 0.57 0.57 73,350 42,176 ### ### ###
2004-Jan-12 Mon 0.58 0.58 0.57 0.58 69.5 69.5 ###
2004-Jan-09 Fri 0.57 0.58 0.57 0.58 20,286 ### 82.6 82.6 ###
2004-Jan-08 Thu 0.57 0.58 0.57 0.57 ### ### ###
2004-Jan-07 Wed 0.58 0.58 0.57 0.57 ### ### ###
2004-Jan-06 Tue 0.58 0.59 0.57 0.57 ### ### ###
2004-Jan-05 Mon 0.59 0.59 0.57 0.57 12,782 ### 10.4 10.4 ###
2004-Jan-02 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2003-Dec-31 Wed 0.57 0.57 0.57 0.57 ### ### ###
2003-Dec-30 Tue 0.57 0.57 0.57 0.57 47,478 ### ### ### ###
2003-Dec-29 Mon 0.58 0.58 0.57 0.57 12.2 12.2 ###
2003-Dec-24 Wed 0.58 0.58 0.57 0.57 ### ### ###
2003-Dec-23 Tue 0.58 0.59 0.58 0.58 ### ### ###
2003-Dec-22 Mon 0.56 0.56 0.56 0.56 ### ### ###
2003-Dec-19 Fri 0.59 0.59 0.56 0.56 ### ### ###
2003-Dec-18 Thu 0.59 ### 0.59 0.59 78.4 78.4 0.0
2003-Dec-17 Wed 0.58 0.58 0.57 0.58 72.7 72.7 ###
2003-Dec-16 Tue 0.59 0.59 0.57 0.58 21.7 21.7 ###
2003-Dec-15 Mon ### ### 0.58 0.58 41,250 ### 10.5 10.5 ###
2003-Dec-12 Fri 0.58 ### 0.58 ### 91.7 91.7 0.0
2003-Dec-11 Thu 0.58 0.58 0.57 0.57 151,048 86,852 ### ### ###
2003-Dec-10 Wed 0.57 0.58 0.57 0.58 9,452 ### ### ### ###
2003-Dec-09 Tue 0.59 ### 0.56 0.56 ### ### ###
2003-Dec-08 Mon 0.56 0.57 0.55 0.55 16.9 16.9 ###
2003-Dec-05 Fri 0.55 0.56 0.55 0.56 84.7 84.7 ###
2003-Dec-04 Thu 0.55 0.58 0.55 0.55 32,180 18,181 71.5 71.5 ###
2003-Dec-03 Wed 0.55 0.55 0.55 0.55 12,050 6,627 ### ### ###
2003-Dec-02 Tue 0.56 0.58 0.55 0.55 32,651 18,447 18.1 18.1 ###
2003-Dec-01 Mon 0.55 0.55 0.55 0.55 ### ### ###
2003-Nov-28 Fri 0.55 0.55 0.55 0.55 ### ### ###
2003-Nov-27 Thu 0.55 0.55 0.55 0.55 32,044 17,624 67.7 67.7 ###
2003-Nov-26 Wed 0.55 0.55 0.54 0.54 16.8 16.8 0.0
2003-Nov-25 Tue 0.55 0.56 0.55 0.56 10,450 ### ### ### ###
2003-Nov-24 Mon 0.57 0.57 0.55 0.55 28,389 ### ### ### ###
2003-Nov-21 Fri 0.55 0.55 0.55 0.55 ### ### ###
2003-Nov-20 Thu 0.56 0.56 0.55 0.55 ### ### ###
2003-Nov-19 Wed 0.55 0.55 0.55 0.55 3,750 ### ### ### ###
2003-Nov-18 Tue 0.55 0.55 0.55 0.55 78.7 78.7 ###
2003-Nov-17 Mon 0.55 0.56 0.55 0.55 80.8 80.8 ###
2003-Nov-14 Fri 0.55 0.56 0.55 0.56 83.7 83.7 ###
2003-Nov-13 Thu 0.55 0.56 0.55 0.56 ### ### ###
2003-Nov-12 Wed 0.57 0.57 0.56 0.56 21.7 21.7 ###
2003-Nov-11 Tue 0.57 0.58 0.56 0.57 ### ### ###
2003-Nov-10 Mon 0.57 0.57 0.57 0.57 73.8 73.8 ###
2003-Nov-07 Fri 0.57 0.58 0.57 0.57 48,444 27,855 71.8 71.8 ###
2003-Nov-06 Thu 0.58 0.58 0.57 0.58 24,145 13,883 ### ### ###
2003-Nov-05 Wed ### ### 0.57 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### 0.59 ### 238,088 ### 86.3 86.3 0.0
2003-Oct-31 Fri 0.57 0.58 0.56 0.58 79,850 ### 83.4 83.4 ###
2003-Oct-30 Thu 0.56 0.56 0.55 0.56 68.0 68.0 ###
2003-Oct-29 Wed 0.56 0.56 0.56 0.56 70.0 70.0 ###
2003-Oct-28 Tue 0.55 0.55 0.54 0.54 ### ### 0.0
2003-Oct-27 Mon 0.55 0.55 0.55 0.55 ### ### ###
2003-Oct-24 Fri 0.56 0.56 0.55 0.55 29,620 ### 21.6 21.6 ###
2003-Oct-23 Thu 0.56 0.56 0.56 0.56 ### ### ###
2003-Oct-22 Wed 0.55 0.56 0.55 0.56 ### ### ###
2003-Oct-21 Tue 0.55 0.55 0.55 0.55 ### ### ###
2003-Oct-20 Mon 0.56 0.56 0.55 0.55 21.4 21.4 ###
2003-Oct-17 Fri 0.56 0.57 0.55 0.56 27,780 15,556 ### ### ###
2003-Oct-16 Thu 0.56 0.57 0.55 0.56 68.6 68.6 ###
2003-Oct-15 Wed 0.53 0.56 0.53 0.56 93.5 93.5 ###
2003-Oct-14 Tue 0.57 0.57 0.53 0.53 ### ### 0.0
2003-Oct-13 Mon 0.55 0.58 0.55 0.57 29,672 ### ### ### ###
2003-Oct-10 Fri 0.52 0.55 0.52 0.55 ### ### ###
2003-Oct-09 Thu 0.56 0.57 0.55 0.55 17.4 17.4 ###
2003-Oct-08 Wed ### ### 0.57 0.57 ### ### ###
2003-Oct-07 Tue ### ### ### ### 19.5 19.5 0.0
2003-Oct-06 Mon ### ### 0.58 ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 66,950 0 5.5 5.5 0.0
2003-Oct-01 Wed ### ### ### ### 84.9 84.9 0.0
2003-Sep-30 Tue ### ### ### ### 82.8 82.8 0.0
2003-Sep-29 Mon ### ### 0.59 0.59 6.4 6.4 0.0
2003-Sep-26 Fri 0.59 ### 0.58 ### 70,075 20,321 93.5 93.5 0.0
2003-Sep-25 Thu ### ### 0.59 ### 10,850 ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 84.5 84.5 0.0
2003-Sep-22 Mon ### ### ### ### 15,955 0 13.4 13.4 0.0
2003-Sep-19 Fri ### ### ### ### 11,250 0 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 0.59 ### ### ### 0.0
2003-Sep-16 Tue ### ### 0.59 ### 136,685 40,322 19.5 19.5 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 17,070 0 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 25.0 25.0 0.0
2003-Sep-10 Wed ### ### ### ### 91,320 0 14.8 14.8 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 6.9 6.9 0.0
2003-Sep-04 Thu ### ### ### ### 93.5 93.5 0.0
2003-Sep-03 Wed ### ### ### ### 78.2 78.2 0.0
2003-Sep-02 Tue ### ### 0.59 ### ### ### 0.0
2003-Sep-01 Mon 0.58 ### 0.58 0.59 149,124 43,245 ### ### 0.0
2003-Aug-29 Fri ### ### 0.58 0.58 11.0 11.0 ###
2003-Aug-28 Thu ### ### 0.58 0.58 68,344 ### ### ### ###
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue 0.56 0.59 0.56 0.58 90.1 90.1 ###
2003-Aug-25 Mon 0.56 0.56 0.55 0.56 67.8 67.8 ###
2003-Aug-22 Fri 0.58 0.58 0.54 0.56 ### ### ###
2003-Aug-21 Thu 0.55 0.57 0.53 0.57 90.8 90.8 ###
2003-Aug-20 Wed 0.57 ### 0.54 0.54 234,321 ### ### ### 0.0
2003-Aug-19 Tue ### ### 0.56 0.57 183,574 ### 8.3 8.3 ###
2003-Aug-18 Mon ### ### ### ### 126,620 0 19.8 19.8 0.0
2003-Aug-15 Fri 0.57 ### 0.57 ### 245,887 70,077 95.9 95.9 0.0
2003-Aug-14 Thu 0.58 ### 0.56 0.57 ### ### ###
2003-Aug-13 Wed 0.51 0.57 0.51 0.57 332,050 ### ### ### ###
2003-Aug-12 Tue 0.51 0.51 0.5 0.51 115,325 ### 72.1 72.1 ###
2003-Aug-11 Mon 0.49 0.5 0.49 0.5 100,350 49,673 80.3 80.3 0.0
2003-Aug-08 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2003-Aug-07 Thu 0.48 ### 0.48 0.48 ### ### 0.0
2003-Aug-06 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2003-Aug-05 Tue 0.47 0.485 0.47 0.48 79,575 ### 83.4 83.4 0.0
2003-Aug-04 Mon 0.47 0.47 0.47 0.47 ### ### ###
2003-Aug-01 Fri 0.475 0.475 0.47 0.47 36,326 ### 17.5 17.5 ###
2003-Jul-31 Thu 0.48 ### 0.48 0.48 ### ### 0.0
2003-Jul-30 Wed 0.48 0.48 0.48 0.48 19,724 ### ### ### 0.0
2003-Jul-29 Tue 0.485 0.485 0.48 0.48 ### ### 0.0
2003-Jul-28 Mon 0.475 0.48 0.475 0.48 ### ### 0.0
2003-Jul-25 Fri 0.49 0.49 0.47 0.47 5.2 5.2 ###
2003-Jul-24 Thu 0.49 ### 0.49 0.49 21,285 ### 69.0 69.0 ###
2003-Jul-23 Wed 0.5 0.5 0.49 0.49 13.0 13.0 ###
2003-Jul-22 Tue 0.5 0.5 0.5 0.5 75.9 75.9 0.0
2003-Jul-21 Mon 0.49 ### 0.49 ### 30,858 ### 80.2 80.2 0.0
2003-Jul-18 Fri 0.49 0.49 0.48 0.48 13.3 13.3 0.0
2003-Jul-17 Thu 0.5 0.5 0.47 0.49 178,922 86,777 14.8 14.8 ###
2003-Jul-16 Wed 0.51 0.52 ### 0.5 11.8 11.8 0.0
2003-Jul-15 Tue 0.48 0.52 0.48 0.51 ### ### ###
2003-Jul-14 Mon ### 0.48 ### 0.48 ### ### 0.0
2003-Jul-11 Fri 0.46 0.47 0.46 0.46 66.9 66.9 0.0
2003-Jul-10 Thu 0.425 0.49 0.425 0.46 95.9 95.9 0.0
2003-Jul-09 Wed 0.425 0.425 0.425 0.425 ### ### ###
2003-Jul-08 Tue 0.425 0.425 ### 0.42 22.4 22.4 ###
2003-Jul-07 Mon 0.43 0.43 0.425 0.425 20.8 20.8 ###
2003-Jul-04 Fri 0.425 ### 0.425 0.43 ### ### ###
2003-Jul-03 Thu 0.425 0.43 0.425 0.425 ### ### ###
2003-Jul-02 Wed 0.425 0.425 0.425 0.425 ### ### ###
2003-Jul-01 Tue ### ### 0.43 0.43 ### ### ###
2003-Jun-30 Mon 0.425 0.44 ### 0.43 76.8 76.8 ###
2003-Jun-27 Fri ### ### 0.425 0.425 53,125 11,289 14.7 14.7 ###
2003-Jun-25 Wed ### ### 0.425 ### ### ### 0.0
2003-Jun-24 Tue 0.425 0.43 0.425 0.43 132,750 56,750 83.0 83.0 ###
2003-Jun-23 Mon 0.425 ### 0.425 0.425 72.4 72.4 ###
2003-Jun-20 Fri ### 0.425 ### 0.42 261,357 ### ### ### ###
2003-Jun-19 Thu 0.41 0.44 ### 0.41 ### ### ###
2003-Jun-18 Wed 0.375 ### ### ### 90.3 90.3 0.0
2003-Jun-17 Tue 0.355 ### 0.355 ### 83.8 83.8 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu 0.355 ### ### ### 25,923 0 ### ### 0.0
2003-Jun-11 Wed ### 0.355 ### 0.355 ### ### 0.0
2003-Jun-10 Tue ### 0.355 ### ### ### ### 0.0
2003-Jun-06 Fri 0.355 0.355 ### ### ### ### 0.0
2003-Jun-05 Thu 0.345 ### 0.345 ### 96,451 ### ### ### 0.0
2003-Jun-04 Wed 0.345 0.345 0.345 0.345 47,440 ### 74.2 74.2 0.0
2003-Jun-03 Tue ### 0.345 ### 0.345 86.3 86.3 0.0
2003-Jun-02 Mon 0.345 0.345 ### ### ### ### 0.0
2003-May-30 Fri 0.345 ### 0.345 0.345 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue ### ### 0.345 ### 75.4 75.4 0.0
2003-May-26 Mon 0.345 ### 0.345 ### 63,372 ### 82.3 82.3 0.0
2003-May-23 Fri ### ### 0.345 0.345 464,828 80,182 ### ### 0.0
2003-May-22 Thu ### ### 0.345 0.345 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 183,070 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 11.7 11.7 0.0
2003-May-16 Fri ### ### ### ### 88.5 88.5 0.0
2003-May-15 Thu 0.355 ### ### ### 80,875 0 ### ### 0.0
2003-May-14 Wed ### 0.355 0.345 ### 53,770 ### ### ### 0.0
2003-May-13 Tue 0.345 ### 0.345 ### ### ### 0.0
2003-May-12 Mon 0.345 ### 0.345 ### ### ### 0.0
2003-May-09 Fri 0.345 ### 0.345 0.345 12,580 2,170 ### ### 0.0
2003-May-08 Thu 0.345 0.345 0.345 0.345 49,850 ### ### ### 0.0
2003-May-07 Wed ### ### 0.345 0.345 79,450 ### 20.5 20.5 0.0
2003-May-06 Tue 0.345 ### 0.345 ### 62,150 10,720 83.8 83.8 0.0
2003-May-05 Mon ### ### ### ### 83.4 83.4 0.0
2003-May-02 Fri ### ### ### ### 13.1 13.1 0.0
2003-May-01 Thu ### ### ### ### 5,159 0 ### ### 0.0
2003-Apr-30 Wed ### 0.355 ### ### 70.5 70.5 0.0
2003-Apr-29 Tue 0.355 0.355 ### ### 20.6 20.6 0.0
2003-Apr-28 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2003-Apr-24 Thu 0.355 ### ### 0.355 ### ### 0.0
2003-Apr-23 Wed ### 0.375 0.355 0.375 ### ### ###
2003-Apr-22 Tue ### ### ### 0.355 10.0 10.0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 39,143 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon 0.355 0.355 ### ### 34,340 ### ### ### 0.0
2003-Apr-11 Fri ### 0.355 ### 0.355 56,380 ### 94.0 94.0 0.0
2003-Apr-10 Thu ### ### ### ### 0 0.0
2003-Apr-09 Wed ### ### ### ### 19.1 19.1 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### 62,580 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 79.8 79.8 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 15,270 0 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 9.0 9.0 0.0
2003-Mar-14 Fri ### ### ### ### 87.5 87.5 0.0
2003-Mar-13 Thu ### ### ### ### 14.0 14.0 0.0
2003-Mar-12 Wed ### ### ### ### 143,472 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 153,122 0 82.4 82.4 0.0
2003-Mar-10 Mon ### 0.325 ### 0.325 88.0 88.0 ###
2003-Mar-07 Fri ### 0.325 ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### 0.325 ### 0.325 94.9 94.9 ###
2003-Mar-05 Wed 0.345 0.345 ### ### 0.9 0.9 0.0
2003-Mar-04 Tue 0.345 ### 0.345 0.345 ### ### 0.0
2003-Mar-03 Mon 0.345 0.345 0.345 0.345 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### 0.345 47,380 0 ### ### 0.0
2003-Feb-27 Thu 0.355 0.355 ### ### 21.1 21.1 0.0
2003-Feb-26 Wed 0.355 ### 0.355 ### 252,024 ### ### ### 0.0
2003-Feb-25 Tue ### ### ### 0.355 ### ### 0.0
2003-Feb-24 Mon ### 0.375 0.355 0.355 55,450 ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 67,181 0 26.8 26.8 0.0
2003-Feb-19 Wed 0.375 0.375 0.375 0.375 73.7 73.7 ###
2003-Feb-18 Tue ### ### ### 0.375 12,576 0 ### ### ###
2003-Feb-17 Mon 0.385 0.385 ### ### 8.8 8.8 0.0
2003-Feb-14 Fri ### ### ### ### 5,540 0 91.2 91.2 0.0
2003-Feb-13 Thu ### 0.385 ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 258,470 0 ### ### 0.0
2003-Feb-11 Tue 0.385 0.385 0.375 0.375 19.4 19.4 ###
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### ### ### 0.0
2003-Feb-06 Thu ### 0.4 ### ### 81.1 81.1 0.0
2003-Feb-05 Wed 0.4 0.4 ### ### 26.2 26.2 0.0
2003-Feb-04 Tue 0.4 0.4 ### 0.4 ### ### 0.0
2003-Feb-03 Mon 0.4 0.4 0.4 0.4 35,170 ### ### ### 0.0
2003-Jan-31 Fri ### 0.4 ### 0.4 114,580 ### ### ### 0.0
2003-Jan-30 Thu 0.385 ### 0.385 ### 19,520 3,757 ### ### 0.0
2003-Jan-29 Wed ### ### 0.385 0.385 26,850 ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 21,150 0 82.3 82.3 0.0
2003-Jan-24 Fri 0.4 0.4 ### ### 86,550 ### ### ### 0.0
2003-Jan-23 Thu ### ### 0.4 0.4 88,970 ### ### ### 0.0
2003-Jan-22 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Jan-21 Tue 0.4 0.41 0.4 0.41 91.0 91.0 ###
2003-Jan-20 Mon ### 0.425 0.4 0.425 ### ### ###
2003-Jan-17 Fri 0.44 0.44 ### 0.4 1.2 1.2 0.0
2003-Jan-16 Thu 0.42 0.42 ### ### ### ### 0.0
2003-Jan-15 Wed ### 0.45 ### 0.44 133,488 ### ### ### ###
2003-Jan-14 Tue 0.385 ### 0.385 ### 94.3 94.3 0.0
2003-Jan-13 Mon 0.385 ### 0.385 0.385 ### ### 0.0
2003-Jan-10 Fri 0.385 0.385 ### ### 20.2 20.2 0.0
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 63,151 0 ### ### 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### 0.4 ### ### 19.8 19.8 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu 0.4 0.4 ### ### 28,950 ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon 0.4 0.4 ### ### 45,550 ### ### ### 0.0
2002-Dec-27 Fri 0.4 0.4 0.4 0.4 70.7 70.7 0.0
2002-Dec-24 Tue 0.4 0.4 0.4 0.4 950 380 ### ### 0.0
2002-Dec-23 Mon 0.385 0.4 0.385 0.4 42,446 ### 92.7 92.7 0.0
2002-Dec-20 Fri ### ### 0.385 0.385 10.5 10.5 0.0
2002-Dec-19 Thu 0.4 0.4 ### 0.4 45,350 9,070 67.3 67.3 0.0
2002-Dec-18 Wed 0.4 0.4 ### ### 21.5 21.5 0.0
2002-Dec-17 Tue 0.4 0.41 ### 0.41 ### ### ###
2002-Dec-16 Mon 0.4 ### 0.4 0.4 36,927 7,385 ### ### 0.0
2002-Dec-13 Fri 0.4 ### 0.4 0.4 35,980 ### 69.2 69.2 0.0
2002-Dec-12 Thu 0.4 0.4 0.4 0.4 56,686 22,674 72.4 72.4 0.0
2002-Dec-11 Wed ### ### 0.4 0.4 27.5 27.5 0.0
2002-Dec-10 Tue 0.4 0.4 0.4 0.4 56,189 22,475 ### ### 0.0
2002-Dec-09 Mon 0.4 ### 0.4 0.4 73.6 73.6 0.0
2002-Dec-06 Fri 0.4 ### 0.4 ### 106,572 ### 82.9 82.9 0.0
2002-Dec-05 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2002-Dec-04 Wed ### 0.41 0.4 0.4 35,470 ### 25.6 25.6 0.0
2002-Dec-03 Tue 0.41 0.41 0.41 0.41 76.7 76.7 ###
2002-Dec-02 Mon ### ### 0.41 0.41 20.4 20.4 ###
2002-Nov-29 Fri 0.42 0.43 ### 0.43 50,370 10,829 84.8 84.8 ###
2002-Nov-28 Thu 0.42 0.42 0.4 0.4 7.4 7.4 0.0
2002-Nov-27 Wed 0.42 0.42 ### ### 22.0 22.0 0.0
2002-Nov-26 Tue ### 0.42 ### ### 88.4 88.4 0.0
2002-Nov-25 Mon 0.4 0.4 ### ### 127,154 ### ### ### 0.0
2002-Nov-22 Fri 0.42 0.43 0.385 ### ### ### 0.0
2002-Nov-21 Thu 0.41 0.43 0.4 0.4 ### ### 0.0
2002-Nov-20 Wed 0.41 0.42 0.41 0.41 120,080 ### ### ### ###
2002-Nov-19 Tue 0.42 0.42 0.41 0.41 ### ### ###
2002-Nov-18 Mon 0.43 0.43 0.42 0.42 56,650 24,076 14.9 14.9 ###
2002-Nov-15 Fri 0.445 0.445 0.43 0.43 27,350 ### ### ### ###
2002-Nov-14 Thu 0.44 0.44 0.44 0.44 75.1 75.1 ###
2002-Nov-13 Wed 0.44 0.445 0.44 0.44 40,150 ### 76.9 76.9 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 0.445 0.445 ### ### ### ### 0.0
2002-Nov-08 Fri 0.45 0.45 0.445 0.445 20,720 9,272 ### ### ###
2002-Nov-07 Thu 0.45 0.45 0.45 0.45 77.3 77.3 0.0
2002-Nov-06 Wed 0.46 0.46 0.45 0.46 50,342 ### ### ### 0.0
2002-Nov-05 Tue 0.45 0.455 0.45 0.45 116,227 ### ### ### 0.0
2002-Nov-04 Mon 0.455 0.455 0.45 0.45 19.7 19.7 0.0
2002-Nov-01 Fri 0.45 0.46 0.45 0.46 ### ### 0.0
2002-Oct-31 Thu 0.455 ### 0.455 0.455 ### ### 0.0
2002-Oct-30 Wed 0.455 0.47 0.455 0.455 74.5 74.5 0.0
2002-Oct-29 Tue 0.45 0.45 0.45 0.45 16,676 ### ### ### 0.0
2002-Oct-28 Mon 0.45 0.45 0.445 0.445 28,550 12,776 22.2 22.2 ###
2002-Oct-25 Fri 0.45 0.45 0.45 0.45 25,428 11,442 ### ### 0.0
2002-Oct-24 Thu 0.44 0.45 0.44 0.445 2,058 ### 83.3 83.3 ###
2002-Oct-23 Wed 0.44 0.44 0.44 0.44 ### ### ###
2002-Oct-22 Tue ### 0.45 ### ### 73.3 73.3 0.0
2002-Oct-21 Mon 0.45 0.45 0.44 0.44 ### ### ###
2002-Oct-18 Fri 0.44 0.45 0.44 0.445 31,880 14,186 81.4 81.4 ###
2002-Oct-17 Thu ### ### ### ### 340 0 ### ### 0.0
2002-Oct-16 Wed ### 0.45 ### ### 11,957 ### 73.1 73.1 0.0
2002-Oct-15 Tue 0.45 0.45 0.43 0.43 ### ### ###
2002-Oct-14 Mon 0.45 0.455 0.45 0.455 1,650 746 ### ### 0.0
2002-Oct-11 Fri 0.45 0.45 0.45 0.45 74.5 74.5 0.0
2002-Oct-10 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2002-Oct-09 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2002-Oct-08 Tue 0.455 0.455 0.445 0.455 ### ### 0.0
2002-Oct-07 Mon ### ### 0.46 0.46 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### 0.48 0.46 ### ### ### 0.0
2002-Oct-02 Wed ### ### 0.46 ### ### ### 0.0
2002-Oct-01 Tue 0.47 0.47 ### ### ### ### 0.0
2002-Sep-30 Mon 0.46 0.47 0.46 0.47 82.5 82.5 ###
2002-Sep-27 Fri 0.47 0.47 0.47 0.47 69.5 69.5 ###
2002-Sep-26 Thu 0.48 0.48 0.47 0.475 24.9 24.9 ###
2002-Sep-25 Wed 0.48 0.49 0.47 0.48 81.0 81.0 0.0
2002-Sep-24 Tue ### 0.47 ### 0.47 ### ### ###
2002-Sep-23 Mon 0.48 0.48 0.46 0.46 58,650 ### ### ### 0.0
2002-Sep-20 Fri 0.49 0.49 0.48 0.48 11,550 ### ### ### 0.0
2002-Sep-19 Thu 0.49 0.49 0.49 0.49 79.1 79.1 ###
2002-Sep-18 Wed 0.5 0.5 0.5 0.5 74.9 74.9 0.0
2002-Sep-17 Tue 0.51 0.51 0.5 0.5 17.6 17.6 0.0
2002-Sep-16 Mon 0.5 0.52 0.5 0.5 ### ### 0.0
2002-Sep-13 Fri 0.5 0.5 0.5 0.5 72,450 36,225 69.6 69.6 0.0
2002-Sep-12 Thu 0.5 0.5 0.5 0.5 76.3 76.3 0.0
2002-Sep-11 Wed 0.51 0.51 0.5 0.5 13.7 13.7 0.0
2002-Sep-10 Tue 0.5 0.51 0.5 0.51 ### ### ###
2002-Sep-09 Mon 0.48 0.49 0.48 0.49 ### ### ###
2002-Sep-06 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2002-Sep-05 Thu 0.48 0.5 0.48 0.485 79.4 79.4 0.0
2002-Sep-04 Wed 0.48 0.48 ### 0.48 77.3 77.3 0.0
2002-Sep-03 Tue 0.48 0.48 0.47 0.48 ### ### 0.0
2002-Sep-02 Mon 0.48 0.48 0.48 0.48 0 0.0
2002-Aug-30 Fri 0.5 0.5 0.48 0.48 7.6 7.6 0.0
2002-Aug-29 Thu 0.5 0.51 0.5 0.5 ### ### 0.0
2002-Aug-28 Wed 0.51 0.52 0.5 0.51 72.3 72.3 ###
2002-Aug-27 Tue 0.52 0.54 0.51 0.54 30,340 15,928 ### ### 0.0
2002-Aug-26 Mon 0.51 0.51 0.51 0.51 ### ### ###
2002-Aug-23 Fri ### 0.51 ### 0.51 189,050 ### 88.6 88.6 ###
2002-Aug-22 Thu 0.485 ### 0.485 0.485 ### ### 0.0
2002-Aug-21 Wed 0.48 0.485 0.47 0.48 73.6 73.6 0.0
2002-Aug-20 Tue 0.47 0.48 0.47 0.48 808,542 384,057 ### ### 0.0
2002-Aug-19 Mon 0.485 0.485 0.47 0.47 ### ### ###
2002-Aug-16 Fri 0.49 0.49 0.47 0.48 55,358 26,571 ### ### 0.0
2002-Aug-15 Thu 0.48 ### 0.48 ### 88.0 88.0 0.0
2002-Aug-14 Wed 0.5 0.5 0.45 0.48 6.6 6.6 0.0
2002-Aug-13 Tue 0.51 0.51 0.49 0.5 236,978 118,489 ### ### 0.0
2002-Aug-12 Mon 0.49 0.55 0.49 0.52 710,248 369,328 ### ### 0.0
2002-Aug-09 Fri 0.47 0.49 0.47 0.485 84,687 40,649 91.3 91.3 0.0
2002-Aug-08 Thu ### 0.47 ### 0.47 30,142 7,083 77.3 77.3 ###
2002-Aug-07 Wed 0.46 ### 0.455 ### 502,351 114,284 ### ### 0.0
2002-Aug-06 Tue 0.455 0.48 0.455 0.47 136,642 63,880 95.7 95.7 ###
2002-Aug-05 Mon 0.45 0.46 0.45 0.455 54,459 24,778 ### ### 0.0
2002-Aug-02 Fri 0.45 0.45 0.445 0.45 ### ### 0.0
2002-Aug-01 Thu 0.44 0.455 0.44 0.45 87.2 87.2 0.0
2002-Jul-31 Wed 0.46 0.46 0.45 0.45 17.1 17.1 0.0
2002-Jul-30 Tue 0.485 0.485 0.46 0.47 10.6 10.6 ###
2002-Jul-29 Mon ### 0.485 0.45 0.45 65,341 30,546 12.4 12.4 0.0
2002-Jul-26 Fri 0.475 0.48 0.46 0.46 ### ### 0.0
2002-Jul-25 Thu 0.47 0.485 0.46 0.48 ### ### 0.0
2002-Jul-24 Wed 0.47 0.47 0.44 0.45 12.5 12.5 0.0
2002-Jul-23 Tue 0.43 ### 0.43 ### 171,751 36,926 96.3 96.3 0.0
2002-Jul-22 Mon 0.42 0.44 0.42 0.43 218,685 ### 84.0 84.0 ###
2002-Jul-19 Fri 0.42 ### 0.42 0.43 90.9 90.9 ###
2002-Jul-18 Thu ### ### ### ### 45,354 0 ### ### 0.0
2002-Jul-17 Wed 0.42 0.42 ### ### 32,070 ### 37.1 37.1 0.0
2002-Jul-16 Tue ### ### 0.42 0.42 ### ### ###
2002-Jul-15 Mon 0.425 ### 0.42 ### 90.6 90.6 0.0
2002-Jul-12 Fri 0.425 0.425 0.425 0.425 73.0 73.0 ###
2002-Jul-11 Thu 0.44 0.44 0.425 0.425 104,040 ### 8.9 8.9 ###
2002-Jul-10 Wed 0.44 0.45 0.44 0.44 ### ### ###
2002-Jul-09 Tue 0.44 0.44 0.44 0.44 68.2 68.2 ###
2002-Jul-08 Mon 0.46 0.46 0.425 0.425 1.9 1.9 ###
2002-Jul-05 Fri 0.475 0.475 0.47 0.47 21.8 21.8 ###
2002-Jul-04 Thu 0.44 0.48 0.44 0.47 121,250 55,774 97.3 97.3 ###
2002-Jul-03 Wed 0.41 0.42 0.41 0.42 ### ### ###
2002-Jul-02 Tue 0.43 0.44 0.41 0.41 ### ### ###
2002-Jul-01 Mon 0.41 0.425 ### 0.425 90.3 90.3 ###
2002-Jun-28 Fri ### 0.42 0.41 0.41 ### ### ###
2002-Jun-27 Thu 0.4 0.43 0.4 0.41 201,676 ### ### ### ###
2002-Jun-26 Wed 0.42 0.42 0.4 0.4 179,274 ### ### ### 0.0
2002-Jun-25 Tue ### 0.44 0.42 0.42 ### ### ###
2002-Jun-24 Mon 0.44 0.44 0.425 ### 191,755 ### ### ### 0.0
2002-Jun-21 Fri 0.45 0.46 ### 0.44 229,656 52,820 16.9 16.9 ###
2002-Jun-20 Thu 0.44 0.455 0.44 0.45 88.5 88.5 0.0
2002-Jun-19 Wed 0.47 0.47 ### 0.44 4.7 4.7 ###
2002-Jun-18 Tue ### 0.48 ### ### ### ### 0.0
2002-Jun-17 Mon ### 0.47 0.46 0.46 31.6 31.6 0.0
2002-Jun-14 Fri 0.47 0.485 0.46 0.475 80.0 80.0 ###
2002-Jun-13 Thu 0.44 0.48 0.44 0.46 ### ### 0.0
2002-Jun-12 Wed 0.45 0.46 0.43 ### 13.1 13.1 0.0
2002-Jun-11 Tue 0.5 0.5 0.45 0.46 414,555 ### 3.9 3.9 0.0
2002-Jun-07 Fri 0.5 0.52 0.5 0.5 176,681 ### ### ### 0.0
2002-Jun-06 Thu 0.51 0.53 0.5 0.5 111,185 ### ### ### 0.0
2002-Jun-05 Wed 0.55 0.55 0.5 0.5 428,140 224,773 ### ### 0.0
2002-Jun-04 Tue 0.56 0.57 0.55 0.55 35,850 20,076 ### ### ###
2002-Jun-03 Mon 0.56 0.56 0.56 0.56 73.1 73.1 ###
2002-May-31 Fri 0.55 0.58 0.54 0.58 69,684 39,023 ### ### ###
2002-May-30 Thu 0.56 0.57 0.54 0.54 ### ### 0.0
2002-May-29 Wed 0.54 0.57 0.54 0.56 147,756 ### ### ### ###
2002-May-28 Tue 0.55 0.55 0.53 0.54 135,550 ### ### ### 0.0
2002-May-27 Mon 0.56 0.58 0.54 0.54 295,150 165,284 9.7 9.7 0.0
2002-May-24 Fri 0.53 0.58 0.53 0.58 ### ### ###
2002-May-23 Thu 0.59 ### 0.5 0.51 0.8 0.8 ###
2002-May-22 Wed ### ### 0.59 0.59 234,527 69,185 4.8 4.8 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon ### ### ### ### 93,581 0 95.3 95.3 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 8.0 8.0 0.0
2002-May-15 Wed ### ### ### ### 64,025 0 88.5 88.5 0.0
2002-May-14 Tue ### ### ### ### 10.7 10.7 0.0
2002-May-13 Mon ### ### ### ### 41,550 0 14.6 14.6 0.0
2002-May-10 Fri ### ### ### ### 28,350 0 21.7 21.7 0.0
2002-May-09 Thu 0.71 0.71 ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 33,070 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 38,956 0 ### ### 0.0
2002-May-06 Mon ### ### ### ### 16.2 16.2 0.0
2002-May-03 Fri 0.72 0.72 ### ### 225,551 ### 5.3 5.3 0.0
2002-May-02 Thu 0.75 0.75 0.73 0.73 ### ### 0.1
2002-May-01 Wed 0.71 0.75 0.71 0.75 65,250 ### 96.7 96.7 ###
2002-Apr-30 Tue 0.72 0.73 0.71 0.72 86,320 62,150 76.8 76.8 ###
2002-Apr-29 Mon 0.71 0.72 0.7 0.72 ### ### ###
2002-Apr-26 Fri 0.74 0.74 0.71 0.72 ### ### ###
2002-Apr-24 Wed 0.75 0.75 0.75 0.75 129,340 ### ### ### ###
2002-Apr-23 Tue 0.79 0.79 0.74 0.75 ### ### ###
2002-Apr-22 Mon 0.78 0.82 0.78 0.79 98,140 ### ### ### ###
2002-Apr-19 Fri 0.79 0.8 0.78 0.78 20.7 20.7 0.1
2002-Apr-18 Thu 0.8 0.8 0.79 0.79 ### ### ###
2002-Apr-17 Wed 0.81 0.81 0.79 0.79 11.6 11.6 ###
2002-Apr-16 Tue 0.81 0.81 0.79 0.8 293,559 234,847 22.9 22.9 0.1
2002-Apr-15 Mon 0.81 0.82 0.8 0.8 104,271 84,459 22.1 22.1 0.1
2002-Apr-12 Fri 0.82 0.82 0.8 0.81 33,879 27,441 ### ### 0.1
2002-Apr-11 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
2002-Apr-10 Wed 0.78 0.8 0.78 0.79 263,989 208,551 81.5 81.5 ###
2002-Apr-09 Tue 0.82 0.82 0.77 0.8 16.5 16.5 0.1
2002-Apr-08 Mon 0.85 0.86 0.84 0.84 108,845 ### ### ### ###
2002-Apr-05 Fri 0.84 0.85 0.84 0.85 38,277 32,344 ### ### ###
2002-Apr-04 Thu 0.84 0.85 0.83 0.84 89,551 75,222 76.1 76.1 ###
2002-Apr-03 Wed 0.84 0.85 0.84 0.84 ### ### ###
2002-Apr-02 Tue 0.87 0.87 0.83 0.85 107,023 ### ### ### ###
2002-Mar-28 Thu 0.88 0.89 0.87 0.87 22.2 22.2 0.1
2002-Mar-27 Wed 0.85 0.87 0.85 0.87 27,340 ### 87.3 87.3 0.1
2002-Mar-26 Tue 0.87 0.87 0.84 0.85 178,078 152,256 18.5 18.5 ###
2002-Mar-25 Mon ### ### 0.86 0.86 140,978 60,620 ### ### ###
2002-Mar-22 Fri ### ### 0.89 ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 22.1 22.1 0.0
2002-Mar-20 Wed 0.85 ### 0.85 ### 96.2 96.2 0.0
2002-Mar-19 Tue ### ### 0.85 0.85 ### ### ###
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri 0.8 0.88 0.8 0.88 573,387 481,645 ### ### 0.1
2002-Mar-14 Thu 0.75 0.8 0.75 0.8 575,254 445,821 ### ### 0.1
2002-Mar-13 Wed 0.81 0.82 0.75 0.75 2.3 2.3 ###
2002-Mar-12 Tue 0.76 0.81 0.76 0.79 ### ### ###
2002-Mar-11 Mon 0.74 0.76 0.73 0.76 212,587 158,377 87.6 87.6 0.1
2002-Mar-08 Fri 0.73 0.73 0.7 0.73 ### ### 0.1
2002-Mar-07 Thu 0.72 0.73 0.72 0.72 69.5 69.5 ###
2002-Mar-06 Wed 0.74 0.75 ### 0.7 579,750 ### ### ### ###
2002-Mar-05 Tue 0.7 0.74 0.7 0.74 91,050 65,556 ### ### 0.1
2002-Mar-04 Mon ### 0.72 ### 0.7 ### ### ###
2002-Mar-01 Fri ### 0.7 ### 0.7 108,080 37,828 86.8 86.8 ###
2002-Feb-28 Thu ### ### ### ### 90.2 90.2 0.0
2002-Feb-27 Wed ### ### ### ### 9,850 0 ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon 0.7 0.71 ### 0.7 91,620 32,525 74.1 74.1 ###
2002-Feb-22 Fri 0.7 0.7 0.7 0.7 ### ### ###
2002-Feb-21 Thu 0.7 0.7 0.7 0.7 ### ### ###
2002-Feb-20 Wed 0.71 0.71 0.7 0.7 ### ### ###
2002-Feb-19 Tue ### 0.73 0.7 0.7 30,840 22,050 16.6 16.6 ###
2002-Feb-18 Mon 0.73 0.73 0.72 0.72 82,480 ### ### ### ###
2002-Feb-15 Fri 0.75 0.75 0.72 0.73 34,647 ### 13.9 13.9 0.1
2002-Feb-14 Thu 0.72 0.75 0.72 0.74 196,779 ### 88.0 88.0 0.1
2002-Feb-13 Wed 0.7 0.72 0.7 0.7 ### ### ###
2002-Feb-12 Tue 0.7 0.7 0.7 0.7 ### ### ###
2002-Feb-11 Mon 0.71 0.72 0.7 0.71 70,150 ### 67.6 67.6 ###
2002-Feb-08 Fri 0.72 0.73 0.7 0.7 121,775 ### ### ### ###
2002-Feb-07 Thu 0.74 0.75 0.71 0.725 147,242 107,486 18.1 18.1 ###
2002-Feb-06 Wed 0.71 0.75 0.71 0.74 88.4 88.4 0.1
2002-Feb-05 Tue 0.72 0.72 0.7 0.71 113,227 ### 23.6 23.6 ###
2002-Feb-04 Mon 0.72 0.73 0.7 0.73 197,086 ### 80.6 80.6 0.1
2002-Feb-01 Fri ### 0.72 ### 0.72 600,374 ### 96.0 96.0 ###
2002-Jan-31 Thu ### ### ### ### 401,875 0 80.4 80.4 0.0
2002-Jan-30 Wed ### ### ### ### 12.4 12.4 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 57,828 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 105,523 0 94.8 94.8 0.0
2002-Jan-22 Tue ### ### 0.56 ### 298,376 83,545 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 62,440 0 ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 20.9 20.9 0.0
2002-Jan-15 Tue ### ### ### ### 178,381 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 179,722 0 81.6 81.6 0.0
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 65,370 0 71.0 71.0 0.0
2002-Jan-08 Tue ### ### ### ### 13,924 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 34,087 0 11.0 11.0 0.0
2002-Jan-04 Fri ### ### ### ### 75,340 0 4.9 4.9 0.0
2002-Jan-03 Thu ### ### ### ### 116,947 0 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 7,550 0 78.6 78.6 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 13.4 13.4 0.0
2001-Dec-27 Thu ### ### ### ### 8.3 8.3 0.0
2001-Dec-24 Mon 0.679 0.679 ### ### ### ### 0.0
2001-Dec-21 Fri ### ### ### ### 16.8 16.8 0.0
2001-Dec-20 Thu ### ### ### ### 86.2 86.2 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 63,920 0 ### ### 0.0
2001-Dec-17 Mon 0.7 0.7 ### ### 18,471 ### 26.3 26.3 0.0
2001-Dec-14 Fri 0.678 0.7 0.678 0.7 ### ### ###
2001-Dec-13 Thu 0.7 0.7 ### ### 198,647 69,526 ### ### 0.0
2001-Dec-12 Wed 0.72 0.72 0.7 0.71 295,547 ### 26.7 26.7 ###
2001-Dec-11 Tue 0.73 0.74 0.72 0.72 23.0 23.0 ###
2001-Dec-10 Mon 0.74 0.75 0.73 0.74 70.5 70.5 0.1
2001-Dec-07 Fri 0.72 0.74 0.72 0.73 79.1 79.1 0.1
2001-Dec-06 Thu 0.73 0.73 0.71 0.72 209,752 151,021 ### ### ###
2001-Dec-05 Wed ### 0.73 0.7 0.72 ### ### ###
2001-Dec-04 Tue 0.75 0.75 0.7 0.7 ### ### ###
2001-Dec-03 Mon 0.7 0.78 0.7 0.73 629,973 466,180 ### ### 0.1
2001-Nov-30 Fri ### 0.7 ### ### 85.4 85.4 0.0
2001-Nov-29 Thu ### 0.7 ### ### 79.4 79.4 0.0
2001-Nov-28 Wed ### ### ### ### 136,427 0 ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 308,983 0 ### ### 0.0
2001-Nov-26 Mon 0.71 0.71 ### ### ### ### 0.0
2001-Nov-23 Fri 0.71 0.74 0.71 0.71 76,689 ### 66.4 66.4 ###
2001-Nov-22 Thu 0.72 0.72 0.71 0.71 ### ### ###
2001-Nov-21 Wed 0.72 0.72 0.71 0.72 82,470 ### 70.3 70.3 ###
2001-Nov-20 Tue 0.72 0.73 0.71 0.72 56,150 40,428 70.4 70.4 ###
2001-Nov-19 Mon 0.73 0.74 0.72 0.73 64.4 64.4 0.1
2001-Nov-16 Fri 0.71 0.73 0.71 0.72 74,550 53,676 ### ### ###
2001-Nov-15 Thu 0.72 0.74 0.71 0.72 ### ### ###
2001-Nov-14 Wed 0.75 0.75 0.72 0.72 7.8 7.8 ###
2001-Nov-13 Tue 0.72 0.75 0.71 0.75 92.9 92.9 ###
2001-Nov-12 Mon 0.74 0.75 0.71 0.71 82,547 60,259 ### ### ###
2001-Nov-09 Fri 0.75 0.75 0.74 0.74 36,640 ### 23.2 23.2 0.1
2001-Nov-08 Thu 0.75 0.76 0.75 0.75 65.4 65.4 ###
2001-Nov-07 Wed 0.781 0.781 0.75 0.75 ### ### ###
2001-Nov-06 Tue 0.75 0.78 0.75 0.76 304,750 ### ### ### 0.1
2001-Nov-05 Mon 0.8 0.8 ### 0.74 444,248 ### 3.3 3.3 0.1
2001-Nov-02 Fri 0.682 0.8 ### 0.77 9,498,220 3,799,288 ### ### 0.1
2001-Nov-01 Thu ### ### ### ### 49,989 0 ### ### 0.0
2001-Oct-31 Wed 0.7 0.71 ### ### 133,878 47,526 ### ### 0.0
2001-Oct-30 Tue 0.74 0.74 0.7 0.7 338,374 243,629 ### ### ###
2001-Oct-29 Mon 0.72 0.75 ### 0.75 90.2 90.2 ###
2001-Oct-26 Fri ### 0.76 ### 0.73 3,388,472 ### ### ### 0.1
2001-Oct-25 Thu 0.56 ### 0.56 ### ### ### 0.0
2001-Oct-24 Wed 0.527 0.56 0.527 0.54 ### ### 0.0
2001-Oct-23 Tue 0.56 0.56 0.54 0.55 19.2 19.2 ###
2001-Oct-22 Mon 0.57 0.57 0.52 0.56 17.7 17.7 ###
2001-Oct-19 Fri 0.55 ### 0.55 0.57 ### ### ###
2001-Oct-18 Thu 0.545 0.57 0.54 0.56 469,589 260,621 ### ### ###
2001-Oct-17 Wed ### ### ### 0.53 ### ### 0.0
2001-Oct-16 Tue ### ### ### ### 99.9 99.9 0.0
2001-Oct-15 Mon 0.355 ### ### 0.345 13.4 13.4 0.0
2001-Oct-12 Fri ### ### ### ### 60,075 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 15,685 0 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### 13,685 0 72.8 72.8 0.0
2001-Oct-09 Tue ### ### ### ### 17,050 0 ### ### 0.0
2001-Oct-08 Mon ### 0.4 ### ### 73,250 14,650 ### ### 0.0
2001-Oct-05 Fri ### 0.4 ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed 0.325 ### 0.325 ### ### ### 0.0
2001-Oct-02 Tue ### 0.325 ### 0.325 13,450 2,185 84.3 84.3 ###
2001-Oct-01 Mon ### ### ### ### 27,153 0 ### ### 0.0
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 68,878 0 ### ### 0.0
2001-Sep-25 Tue ### ### 0.325 ### 131,440 21,359 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### 114,288 0 94.3 94.3 0.0
2001-Sep-21 Fri ### ### 0.28 ### 83,644 ### ### ### 0.0
2001-Sep-20 Thu 0.29 ### 0.27 0.29 89,025 ### 78.9 78.9 ###
2001-Sep-19 Wed 0.29 ### 0.29 0.29 63.8 63.8 ###
2001-Sep-18 Tue ### ### 0.29 ### ### ### 0.0
2001-Sep-17 Mon ### ### 0.255 0.29 161,750 20,623 ### ### ###
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 96.4 96.4 0.0
2001-Sep-12 Wed ### ### ### ### 91,248 0 83.0 83.0 0.0
2001-Sep-11 Tue ### 0.385 ### 0.385 40,057 ### ### ### 0.0
2001-Sep-10 Mon ### ### ### ### ### ### 0.0
2001-Sep-07 Fri 0.347 ### 0.345 ### 92.1 92.1 0.0
2001-Sep-06 Thu 0.355 0.355 ### ### 23.8 23.8 0.0
2001-Sep-05 Wed ### ### ### 0.353 ### ### 0.0
2001-Sep-04 Tue ### ### 0.29 ### 243,550 ### 88.9 88.9 0.0
2001-Sep-03 Mon ### ### ### ### 65,089 0 ### ### 0.0
2001-Aug-31 Fri ### ### ### 0.376 ### ### ###
2001-Aug-30 Thu ### ### ### ### 15.1 15.1 0.0
2001-Aug-29 Wed 0.4 ### ### ### 62,280 0 16.8 16.8 0.0
2001-Aug-28 Tue 0.375 0.41 0.375 ### 90,870 ### ### ### 0.0
2001-Aug-27 Mon 0.378 0.4 ### 0.4 99,128 19,825 ### ### 0.0
2001-Aug-24 Fri 0.41 0.41 ### ### 255,789 ### ### ### 0.0
2001-Aug-23 Thu 0.42 0.42 0.41 0.41 14.7 14.7 ###
2001-Aug-22 Wed 0.44 0.44 0.41 0.43 ### ### ###
2001-Aug-21 Tue 0.46 0.475 0.44 0.445 12.7 12.7 ###
2001-Aug-20 Mon 0.48 0.48 0.45 0.455 ### ### 0.0
2001-Aug-17 Fri 0.49 ### 0.485 0.49 68,370 16,579 ### ### ###
2001-Aug-16 Thu 0.49 0.5 0.49 ### 84.3 84.3 0.0
2001-Aug-15 Wed 0.5 0.53 0.49 0.49 18.9 18.9 ###
2001-Aug-14 Tue 0.53 0.54 0.51 0.53 67,450 ### 74.7 74.7 0.0
2001-Aug-13 Mon 0.54 0.54 0.52 0.54 72.9 72.9 0.0
2001-Aug-10 Fri 0.58 0.58 0.52 0.55 123,270 ### ### ### ###
2001-Aug-09 Thu 0.58 0.58 0.55 0.58 18,226 ### ### ### ###
2001-Aug-08 Wed 0.58 0.58 0.55 0.57 20.3 20.3 ###
2001-Aug-07 Tue 0.57 0.57 0.56 0.56 ### ### ###
2001-Aug-06 Mon 0.57 0.58 0.57 0.58 3,750 2,156 ### ### ###
2001-Aug-03 Fri 0.59 0.59 0.57 0.57 ### ### ###
2001-Aug-02 Thu ### ### 0.58 ### ### ### 0.0
2001-Aug-01 Wed ### ### 0.57 0.59 44,447 ### ### ### 0.0
2001-Jul-31 Tue 0.58 ### 0.58 ### ### ### 0.0
2001-Jul-30 Mon 0.56 ### 0.56 0.58 ### ### ###
2001-Jul-27 Fri 0.57 0.58 0.56 0.56 348,856 198,847 ### ### ###
2001-Jul-26 Thu ### ### 0.57 0.59 88,927 25,344 24.1 24.1 0.0
2001-Jul-25 Wed 0.577 ### 0.57 0.59 70,051 ### ### ### 0.0
2001-Jul-24 Tue 0.58 0.59 0.56 0.57 124,980 ### 25.4 25.4 ###
2001-Jul-23 Mon ### ### 0.58 0.58 ### ### ###
2001-Jul-20 Fri ### ### 0.58 ### 175,441 50,877 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 80,350 0 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### 77,188 0 ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 70,955 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 19,881 0 ### ### 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue 0.59 ### 0.59 ### 119,542 ### ### ### 0.0
2001-Jul-09 Mon 0.59 ### 0.58 0.59 31,480 9,129 73.2 73.2 0.0
2001-Jul-06 Fri 0.59 ### 0.58 0.59 73.4 73.4 0.0
2001-Jul-05 Thu 0.58 0.59 0.58 0.59 68,084 39,829 ### ### 0.0
2001-Jul-04 Wed 0.57 ### 0.57 0.58 104,556 ### ### ### ###
2001-Jul-03 Tue ### ### 0.57 0.58 175,428 ### ### ### ###
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri 0.58 ### 0.56 ### 90.8 90.8 0.0
2001-Jun-28 Thu 0.57 0.58 0.56 0.58 255,321 ### 79.5 79.5 ###
2001-Jun-27 Wed ### 0.59 0.56 0.56 312,343 ### 28.2 28.2 ###
2001-Jun-26 Tue 0.59 ### 0.56 0.58 ### ### ###
2001-Jun-25 Mon 0.58 ### 0.58 0.59 392,170 113,729 82.2 82.2 0.0
2001-Jun-22 Fri 0.56 ### 0.56 0.59 ### ### 0.0
2001-Jun-21 Thu 0.55 0.56 0.54 0.56 ### ### ###
2001-Jun-20 Wed 0.54 0.56 0.54 0.55 82.5 82.5 ###
2001-Jun-19 Tue 0.57 0.58 0.55 0.56 201,027 113,580 ### ### ###
2001-Jun-18 Mon 0.57 0.59 0.55 0.57 74.9 74.9 ###
2001-Jun-15 Fri 0.56 ### 0.54 ### ### ### 0.0
2001-Jun-14 Thu 0.58 ### 0.56 0.56 ### ### ###
2001-Jun-13 Wed ### ### 0.58 0.58 ### ### ###
2001-Jun-12 Tue ### ### ### ### 129,355 0 ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 0.59 ### ### ### 0.0
2001-Jun-07 Thu ### ### 0.56 ### 92.8 92.8 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon 0.7 0.7 ### ### ### ### 0.0
2001-Jun-01 Fri 0.678 ### ### ### 76,125 0 ### ### 0.0
2001-May-31 Thu 0.7 0.7 ### ### ### ### 0.0
2001-May-30 Wed ### 0.74 0.7 0.73 85.0 85.0 0.1
2001-May-29 Tue 0.75 0.77 0.72 0.74 27.4 27.4 0.1
2001-May-28 Mon 0.757 0.77 0.75 0.75 52,850 ### 30.8 30.8 ###
2001-May-25 Fri 0.79 0.79 0.75 0.76 90,142 ### ### ### 0.1
2001-May-24 Thu 0.79 0.8 0.78 0.79 71.8 71.8 ###
2001-May-23 Wed ### 0.81 0.77 0.81 86.8 86.8 0.1
2001-May-22 Tue 0.8 0.81 0.77 0.78 ### ### 0.1
2001-May-21 Mon 0.79 0.8 0.78 0.79 ### ### ###
2001-May-18 Fri 0.822 0.822 0.77 0.779 152,222 ### ### ### 0.1
2001-May-17 Thu 0.79 0.82 0.79 0.82 ### ### 0.1
2001-May-16 Wed 0.79 0.79 0.76 0.77 93,641 72,571 15.5 15.5 0.1
2001-May-15 Tue 0.81 0.81 0.79 0.79 91,922 ### 13.7 13.7 ###
2001-May-14 Mon 0.81 0.82 0.8 0.81 ### ### 0.1
2001-May-11 Fri 0.82 0.83 0.8 0.81 100,088 81,571 23.8 23.8 0.1
2001-May-10 Thu 0.84 0.84 0.82 0.84 159,920 ### 68.7 68.7 ###
2001-May-09 Wed 0.85 0.87 0.84 0.84 138,080 118,058 23.2 23.2 ###
2001-May-08 Tue ### ### 0.87 0.88 69,520 30,241 18.4 18.4 0.1
2001-May-07 Mon ### ### 0.86 0.89 ### ### ###
2001-May-04 Fri 0.86 0.88 0.86 0.86 ### ### ###
2001-May-03 Thu 0.89 ### 0.86 0.86 ### ### ###
2001-May-02 Wed 0.87 ### 0.87 ### ### ### 0.0
2001-May-01 Tue 0.87 0.89 0.87 0.89 ### ### ###
2001-Apr-30 Mon ### ### 0.86 0.87 ### ### 0.1
2001-Apr-27 Fri 0.87 0.88 0.86 0.88 ### ### 0.1
2001-Apr-26 Thu 0.89 0.89 0.87 0.87 ### ### 0.1
2001-Apr-25 Wed 0.89 0.89 0.89 0.89 0 ###
2001-Apr-24 Tue 0.89 0.89 0.87 0.89 167,321 147,242 ### ### ###
2001-Apr-23 Mon ### ### 0.89 ### ### ### 0.0
2001-Apr-20 Fri ### 1 ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### 0.88 ### 316,947 139,456 92.4 92.4 0.0
2001-Apr-17 Tue ### ### 0.89 ### 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 0.85 ### ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 114,929 0 32.4 32.4 0.0
2001-Apr-10 Tue 0.89 ### 0.86 ### ### ### 0.0
2001-Apr-09 Mon 0.89 ### 0.87 ### 39,029 16,977 81.0 81.0 0.0
2001-Apr-06 Fri ### ### 0.87 0.87 ### ### 0.1
2001-Apr-05 Thu 0.84 0.87 0.82 0.87 79,350 67,050 89.0 89.0 0.1
2001-Apr-04 Wed 0.82 0.84 0.8 0.84 149,574 122,650 ### ### ###
2001-Apr-03 Tue 0.89 ### 0.83 0.83 5.4 5.4 ###
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri 0.89 ### 0.88 ### 86,750 38,170 89.2 89.2 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon 1 ### ### 1 100,227 0 71.3 71.3 ###
2001-Mar-23 Fri ### ### ### ### 327,757 0 ### ### 0.0
2001-Mar-22 Thu ### 1 ### 1 284,389 ### 93.4 93.4 ###
2001-Mar-21 Wed ### ### ### ### 7.6 7.6 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon 0.884 ### 0.85 ### ### ### 0.0
2001-Mar-16 Fri 0.86 0.89 0.84 0.89 ### ### ###
2001-Mar-15 Thu 0.82 0.84 0.76 0.84 427,289 ### ### ### ###
2001-Mar-14 Wed 0.754 0.84 0.72 0.81 362,488 282,740 95.6 95.6 0.1
2001-Mar-13 Tue 0.77 0.78 0.71 0.723 200,450 ### ### ### ###
2001-Mar-12 Mon 0.758 0.8 0.75 0.8 96.6 96.6 0.1
2001-Mar-09 Fri 0.83 0.83 0.78 0.78 4.8 4.8 0.1
2001-Mar-08 Thu 0.81 0.83 0.81 0.82 85,720 ### 82.6 82.6 0.1
2001-Mar-07 Wed 0.85 0.89 0.81 0.81 7.7 7.7 0.1
2001-Mar-06 Tue 0.86 0.89 0.83 0.84 17.2 17.2 ###
2001-Mar-05 Mon 0.87 0.87 0.82 0.84 12.2 12.2 ###
2001-Mar-02 Fri 0.89 ### 0.87 0.88 214,846 93,458 22.8 22.8 0.1
2001-Mar-01 Thu 0.81 ### 0.79 0.88 179,389 70,858 ### ### 0.1
2001-Feb-28 Wed 0.83 0.83 0.79 0.82 23.2 23.2 0.1
2001-Feb-27 Tue 0.87 0.88 0.82 0.83 129,629 110,184 8.7 8.7 ###
2001-Feb-26 Mon ### ### 0.87 0.88 114,951 ### ### ### 0.1
2001-Feb-23 Fri ### ### ### ### 101,989 0 8.4 8.4 0.0
2001-Feb-22 Thu ### ### ### ### 72.3 72.3 0.0
2001-Feb-21 Wed ### ### ### ### 10.8 10.8 0.0
2001-Feb-20 Tue ### 1 ### ### ### ### 0.0
2001-Feb-19 Mon ### ### ### ### 106,927 0 22.2 22.2 0.0
2001-Feb-16 Fri ### ### ### ### 3.4 3.4 0.0
2001-Feb-15 Thu ### ### ### ### 247,052 0 3.1 3.1 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 664,440 0 10.9 10.9 0.0
2001-Feb-12 Mon ### ### 1 ### 98.8 98.8 0.0
2001-Feb-09 Fri ### ### ### ### 85.5 85.5 0.0
2001-Feb-08 Thu ### ### ### 1 30.5 30.5 ###
2001-Feb-07 Wed 1 ### 0.986 0.986 240,978 ### 28.9 28.9 ###
2001-Feb-06 Tue ### ### ### ### 454,671 0 92.7 92.7 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### ### ### 0.0
2001-Feb-01 Thu 1.078 ### ### 1 2.8 2.8 ###
2001-Jan-31 Wed ### ### ### ### 142,686 0 9.1 9.1 0.0
2001-Jan-30 Tue ### ### ### ### 24.7 24.7 0.0
2001-Jan-29 Mon 1.24 1.25 ### ### 1.9 1.9 0.0
2001-Jan-25 Thu 1.22 1.26 ### 1.226 629,184 396,385 ### ### 0.1
2001-Jan-24 Wed 1.23 1.25 ### ### 588,920 368,075 8.3 8.3 0.0
2001-Jan-23 Tue ### 1.29 ### ### ### ### 0.0
2001-Jan-22 Mon 0.82 ### 0.82 ### ### ### 0.0
2001-Jan-19 Fri 0.827 0.84 0.8 0.82 267,221 219,121 23.6 23.6 0.1
2001-Jan-18 Thu ### 0.89 0.75 0.81 655,052 537,142 3.4 3.4 0.1
2001-Jan-17 Wed ### 0.85 ### 0.83 1,145,328 ### ### ### ###
2001-Jan-16 Tue ### ### ### ### 229,256 0 96.9 96.9 0.0
2001-Jan-15 Mon ### ### ### ### 29.3 29.3 0.0
2001-Jan-12 Fri ### ### ### ### ### ### 0.0
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### 87,850 0 ### ### 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 163,221 0 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 21.3 21.3 0.0
2001-Jan-04 Thu ### ### ### ### 8.8 8.8 0.0
2001-Jan-03 Wed ### ### ### ### 156,687 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 151,843 0 ### ### 0.0
2001-Jan-01 Mon ### 0.74 ### ### 746,424 276,176 2.1 2.1 0.0
2000-Dec-29 Fri ### 0.74 ### ### 746,424 276,176 2.1 2.1 0.0
2000-Dec-28 Thu 0.72 0.78 0.7 0.71 177,328 131,222 ### ### ###
2000-Dec-27 Wed 0.77 0.8 0.72 0.72 257,186 ### 4.4 4.4 ###
2000-Dec-26 Tue ### 0.77 ### 0.75 99.3 99.3 ###
2000-Dec-25 Mon ### 0.77 ### 0.75 99.3 99.3 ###
2000-Dec-22 Fri ### 0.77 ### 0.75 99.3 99.3 ###
2000-Dec-21 Thu ### ### ### ### 740,550 0 98.2 98.2 0.0
2000-Dec-20 Wed 0.76 0.76 0.678 0.678 ### ### 0.0
2000-Dec-19 Tue 0.87 0.87 0.75 0.8 766,242 620,656 ### ### 0.1
2000-Dec-18 Mon 1 1 0.85 0.88 ### ### 0.1
2000-Dec-15 Fri ### ### ### ### 0.9 0.9 0.0
2000-Dec-14 Thu 1.25 1.25 ### ### 5.0 5.0 0.0
2000-Dec-13 Wed 1.228 1.23 ### 1.22 ### ### 0.1
2000-Dec-12 Tue ### 1.29 1.21 1.22 25.2 25.2 0.1
2000-Dec-11 Mon 1.25 1.29 1.22 1.22 116,643 146,386 ### ### 0.1
2000-Dec-08 Fri 1.27 1.29 1.24 1.24 135,259 ### ### ### 0.1
2000-Dec-07 Thu ### ### 1.25 1.25 12.3 12.3 ###
2000-Dec-06 Wed ### 1.45 ### ### 310,573 ### 3.8 3.8 0.0
2000-Dec-05 Tue ### ### ### ### 143,126 0 ### ### 0.0
2000-Dec-04 Mon 1.28 ### 1.27 1.29 134,046 ### 77.6 77.6 0.1
2000-Dec-01 Fri ### ### ### 1.25 347,683 0 2.1 2.1 ###
2000-Nov-30 Thu 1.445 1.445 ### ### 277,528 ### 6.5 6.5 0.0
2000-Nov-29 Wed 1.54 1.54 ### ### ### ### 0.0
2000-Nov-28 Tue 1.59 1.59 1.53 1.53 291,873 455,321 ### ### ###
2000-Nov-27 Mon ### ### 1.59 ### 142,341 ### 10.6 10.6 0.0
2000-Nov-24 Fri ### ### 1.59 ### 175,479 ### ### ### 0.0
2000-Nov-23 Thu 1.56 ### 1.56 1.59 212,477 ### ### ### ###
2000-Nov-22 Wed ### 1.73 1.56 1.56 312,476 514,023 3.7 3.7 ###
2000-Nov-21 Tue ### 1.7 1.52 ### 419,154 ### 92.9 92.9 0.0
2000-Nov-20 Mon ### 1.85 1.59 1.59 1,002,571 1,724,422 1.3 1.3 ###
2000-Nov-17 Fri ### 2.29 1.76 1.76 3,170,484 ### 3.1 3.1 0.1
2000-Nov-16 Thu 1.984 1.984 1.88 ### ### ### 0.0
2000-Nov-15 Wed 1.959 ### ### ### ### ### 0.0
2000-Nov-13 Mon 1.89 2 1.85 ### 545,651 1,050,378 ### ### 0.0
2000-Nov-10 Fri ### ### ### ### 5.0 5.0 0.0
2000-Nov-09 Thu 2 ### ### ### 390,479 0 87.9 87.9 0.0
2000-Nov-08 Wed 1.89 ### 1.89 ### 729,486 ### 97.1 97.1 0.0
2000-Nov-07 Tue ### 1.85 ### 1.85 98.0 98.0 0.1
2000-Nov-06 Mon ### 1.7 ### ### 142,882 121,449 ### ### 0.0
2000-Nov-03 Fri ### 1.7 ### ### 191,778 ### 24.9 24.9 0.0
2000-Nov-02 Thu ### ### ### ### 123,680 0 ### ### 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### 1.56 ### 147,041 ### ### ### 0.0
2000-Oct-30 Mon 1.59 1.74 1.59 ### 309,482 515,287 85.6 85.6 0.0
2000-Oct-27 Fri 1.53 1.59 1.53 1.56 ### ### ###
2000-Oct-26 Thu 1.52 1.54 1.49 1.53 ### ### ###
2000-Oct-25 Wed 1.5 1.56 1.5 1.54 337,486 516,353 ### ### ###
2000-Oct-24 Tue 1.55 1.56 1.46 1.5 ### ### 0.1
2000-Oct-23 Mon 1.55 ### 1.5 1.54 546,252 409,689 ### ### ###
2000-Oct-20 Fri ### ### 1.48 1.5 1,641,427 1,214,655 ### ### 0.1
2000-Oct-19 Thu 1.88 ### 1.85 1.86 ### ### 0.1
2000-Oct-18 Wed ### ### 1.85 1.88 215,247 ### 29.5 29.5 0.1
2000-Oct-17 Tue ### ### 1.86 ### 337,147 313,546 5.5 5.5 0.0
2000-Oct-16 Mon ### ### 2 ### ### ### 0.0
2000-Oct-13 Fri 1.89 ### 1.82 1.89 68.6 68.6 ###
2000-Oct-12 Thu ### ### ### 2 237,086 0 93.7 93.7 0.1
2000-Oct-11 Wed ### ### 1.86 ### ### ### 0.0
2000-Oct-10 Tue 2.174 2.22 ### ### 10.1 10.1 0.0
2000-Oct-09 Mon ### ### ### ### 384,376 0 ### ### 0.0
2000-Oct-06 Fri 2.26 2.49 2.26 ### ### ### 0.0
2000-Oct-05 Thu ### 2.25 ### 2.21 98.6 98.6 0.2
2000-Oct-04 Wed 1.81 ### 1.8 ### 240,380 216,342 96.3 96.3 0.0
2000-Oct-03 Tue 1.855 1.87 1.8 1.83 128,554 ### 21.9 21.9 ###
2000-Oct-02 Mon ### ### 1.83 1.86 15.1 15.1 0.1
2000-Sep-29 Fri ### ### 1.85 ### 16.7 16.7 0.0
2000-Sep-28 Thu 1.72 1.88 ### 1.87 97.2 97.2 ###
2000-Sep-27 Wed ### ### 1.41 ### 1,007,825 ### ### ### 0.0
2000-Sep-26 Tue ### ### 1.5 ### ### ### 0.0
2000-Sep-25 Mon ### ### 1.7 1.72 4.2 4.2 0.1
2000-Sep-22 Fri 1.88 1.89 1.74 1.75 ### ### 0.1
2000-Sep-21 Thu 1.954 ### 1.88 ### 34.0 34.0 0.0
2000-Sep-20 Wed ### ### 1.88 ### ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 1,370,657 0 6.6 6.6 0.0
2000-Sep-18 Mon 2.272 ### ### 2.325 93.1 93.1 ###
2000-Sep-15 Fri 2.525 ### 2.28 ### 1,399,421 ### ### ### 0.0
2000-Sep-14 Thu 3 ### ### 2.75 2.6 2.6 ###
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue 3.2 3.2 ### ### 1,115,377 ### ### ### 0.0
2000-Sep-11 Mon ### ### 3.22 3.23 11.5 11.5 ###
2000-Sep-08 Fri 3.5 3.5 ### ### ### ### 0.0
2000-Sep-07 Thu 3.49 ### ### 3.43 ### ### 0.2
2000-Sep-06 Wed 3.75 3.75 3.48 3.5 3.6 3.6 0.3
2000-Sep-05 Tue 3.52 3.85 3.48 3.77 747,285 ### 98.1 98.1 ###
2000-Sep-04 Mon ### ### ### 3.5 857,743 0 ### ### 0.3
2000-Sep-01 Fri 3.45 3.5 ### 3.45 72.6 72.6 ###
2000-Aug-31 Thu 3.7 3.7 ### ### 1.4 1.4 0.0
2000-Aug-30 Wed 3.4 3.51 3.25 3.51 1,765,377 5,966,974 ### ### ###
2000-Aug-29 Tue ### ### ### 3.343 3.1 3.1 0.2
2000-Aug-28 Mon ### ### 3.41 3.57 1,859,059 ### ### ### 0.3
2000-Aug-25 Fri 4.45 4.55 4 4 0.3 0.3 0.3
2000-Aug-24 Thu 4.4 4.74 ### 4.4 ### ### 0.3
2000-Aug-23 Wed 5.25 ### 4 ### 6,576,027 13,152,054 ### ### 0.0
2000-Aug-22 Tue 8.5 8.5 ### ### 4,700,327 19,976,389 ### ### 0.0
2000-Aug-21 Mon 8.756 8.8 ### 8.7 59,975 ### 33.0 33.0 ###
2000-Aug-18 Fri 8.8 ### 8.74 8.74 138,043 603,247 ### ### 0.6
2000-Aug-17 Thu 8.88 ### 8.7 8.8 55,823 ### ### ### 0.6
2000-Aug-16 Wed 8.7 8.88 8.7 8.88 84,457 742,377 85.1 85.1 0.6
2000-Aug-15 Tue ### 8.83 8.55 8.58 ### ### 0.6
2000-Aug-14 Mon 8.8 8.8 8.55 8.7 30.9 30.9 ###
2000-Aug-11 Fri ### ### 8.74 8.8 90,829 396,922 25.5 25.5 0.6
2000-Aug-10 Thu 9 9 ### ### ### ### 0.0
2000-Aug-09 Wed 9.2 ### 8.86 ### 137,449 ### ### ### 0.0
2000-Aug-08 Tue ### 9.2 ### 9.2 75.3 75.3 0.7
2000-Aug-07 Mon ### ### 8.8 9 84.6 84.6 0.6
2000-Aug-04 Fri ### ### 8.8 8.85 33.5 33.5 0.6
2000-Aug-03 Thu ### ### ### 8.76 30.6 30.6 0.6
2000-Aug-02 Wed ### 8.7 8.53 ### ### ### 0.0
2000-Aug-01 Tue ### 8.8 8.44 8.55 28.3 28.3 ###
2000-Jul-31 Mon 8.49 8.55 ### 8.41 233,246 997,126 28.4 28.4 ###
2000-Jul-28 Fri ### ### 8.8 ### 16.0 16.0 0.0
2000-Jul-27 Thu 9.75 9.75 ### 9.483 481,743 ### ### ### 0.7
2000-Jul-26 Wed 9.889 10.2 9.81 9.85 ### ### ###
2000-Jul-25 Tue 9.89 10.25 9.8 9.855 35.6 35.6 ###
2000-Jul-24 Mon ### ### 10.25 10.28 79,227 ### ### ### 0.7
2000-Jul-21 Fri 10.2 10.47 10.2 10.45 130,653 ### 82.0 82.0 ###
2000-Jul-20 Thu 9.75 ### ### ### 86.1 86.1 0.0
2000-Jul-19 Wed ### ### 9.75 ### ### ### 0.0
2000-Jul-18 Tue 10.5 10.54 ### ### 115,549 608,943 13.5 13.5 0.0
2000-Jul-17 Mon 10.656 ### 10.4 10.53 ### ### 0.8
2000-Jul-14 Fri 10.7 10.86 10.4 ### 112,658 1,197,554 ### ### 0.0
2000-Jul-13 Thu ### 10.88 ### ### 80.4 80.4 0.0
2000-Jul-12 Wed ### ### ### ### 73,126 0 76.0 76.0 0.0
2000-Jul-11 Tue ### 10.45 ### ### 176,359 921,475 ### ### 0.0
2000-Jul-10 Mon ### ### ### 10.26 77.9 77.9 0.7
2000-Jul-07 Fri 9.8 ### 9.76 9.945 ### ### ###
2000-Jul-06 Thu 9.7 ### 9.45 9.51 259,525 1,226,255 ### ### ###
2000-Jul-05 Wed 9 10.2 9 ### 332,258 3,189,676 ### ### 0.0
2000-Jul-04 Tue 8.44 ### 8.44 ### 201,953 852,241 89.2 89.2 0.0
2000-Jul-03 Mon 8.381 8.44 ### ### 88,352 372,845 ### ### 0.0
2000-Jun-30 Fri ### 8.45 ### 8.387 30.9 30.9 ###
2000-Jun-29 Thu 8.2 8.49 ### 8.4 70.4 70.4 ###
2000-Jun-28 Wed ### ### 8 ### 194,072 776,288 ### ### 0.0
2000-Jun-27 Tue 8.4 8.4 ### ### 151,284 ### 31.3 31.3 0.0
2000-Jun-26 Mon 8.5 8.5 ### 8.4 374,674 ### 30.9 30.9 ###
2000-Jun-23 Fri 8.7 8.7 ### 8.5 ### ### 0.6
2000-Jun-22 Thu 8.047 8.79 8.047 8.7 95.2 95.2 ###
2000-Jun-21 Wed ### ### ### 8 138,582 0 ### ### ###
2000-Jun-20 Tue 7.75 7.8 7.58 7.75 ### ### ###
2000-Jun-19 Mon 7.71 7.75 7.51 7.75 74,283 566,779 74.9 74.9 ###
2000-Jun-16 Fri 7.75 7.78 7.7 7.75 ### ### ###
2000-Jun-15 Thu ### 7.84 7.75 7.8 187,081 ### 36.6 36.6 0.6
2000-Jun-14 Wed 8 ### 7.83 ### 89,778 351,480 28.6 28.6 0.0
2000-Jun-13 Tue ### ### ### 8 ### ### ###
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 7.849 8.21 7.75 ### 183,288 ### 83.2 83.2 0.0
2000-Jun-07 Wed 7.959 ### 7.7 7.75 260,447 1,002,720 ### ### ###
2000-Jun-06 Tue ### 8 ### 7.85 89.2 89.2 ###
2000-Jun-05 Mon 7.2 7.55 7.2 7.5 325,741 ### 91.5 91.5 0.5
2000-Jun-02 Fri 6.8 ### 6.8 ### 271,955 924,647 ### ### 0.0
2000-Jun-01 Thu 6.75 6.79 6.7 6.7 56,740 ### 33.8 33.8 0.5
2000-May-31 Wed 6.7 6.86 6.5 6.7 635,424 ### ### ### 0.5
2000-May-30 Tue ### ### 6.55 ### 81,720 ### 75.2 75.2 0.0
2000-May-29 Mon 6.743 6.85 ### ### 28.1 28.1 0.0
2000-May-26 Fri ### 6.85 6.7 6.75 188,741 1,278,720 ### ### 0.5
2000-May-25 Thu ### ### 6.8 6.8 23.4 23.4 0.5
2000-May-24 Wed 7 7 ### ### 19.8 19.8 0.0
2000-May-23 Tue 7.4 7.4 7.2 7.25 ### ### 0.5
2000-May-22 Mon 7.655 7.655 ### ### ### ### 0.0
2000-May-19 Fri 7.55 7.74 7.54 7.7 ### ### 0.6
2000-May-18 Thu 7.75 7.8 7.55 ### 27.6 27.6 0.0
2000-May-17 Wed 7.5 ### 7.5 ### 205,471 ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 273,875 0 25.2 25.2 0.0
2000-May-15 Mon 7.5 7.51 7.42 7.5 76.2 76.2 0.5
2000-May-12 Fri ### ### 7.45 7.5 161,874 602,980 14.7 14.7 0.5
2000-May-11 Thu ### ### ### 7.45 21.8 21.8 0.5
2000-May-10 Wed ### ### 7.76 7.78 141,343 ### 24.7 24.7 0.6
2000-May-09 Tue ### ### 8 8.044 80,982 323,928 ### ### 0.6
2000-May-08 Mon 8.25 8.25 ### 8.25 147,920 610,170 ### ### ###
2000-May-05 Fri 8.088 8.25 8.088 ### 100,774 823,222 ### ### 0.0
2000-May-04 Thu 8.25 ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### 8.46 69,529 0 ### ### 0.6
2000-May-02 Tue ### 8.76 ### ### ### ### 0.0
2000-May-01 Mon ### ### 8.4 8.5 ### ### 0.6
2000-Apr-28 Fri 8.2 8.55 8.2 ### 303,956 ### ### ### 0.0
2000-Apr-27 Thu 8 ### ### ### ### ### 0.0
2000-Apr-26 Wed ### 8.4 8 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 8.2 8.2 ### ### 95,022 ### ### ### 0.0
2000-Apr-19 Wed 9 9 ### ### 337,749 1,519,870 ### ### 0.0
2000-Apr-18 Tue ### 9 8 ### 9.5 9.5 0.0
2000-Apr-17 Mon ### ### 7.8 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### ### 82.7 82.7 0.0
2000-Apr-13 Thu ### 9.75 ### ### 86.8 86.8 0.0
2000-Apr-12 Wed ### ### 9.85 ### 332,671 ### ### ### 0.0
2000-Apr-11 Tue ### 10.75 ### 10.25 44.9 44.9 0.7
2000-Apr-07 Fri 11.328 11.5 ### 11.442 723,551 ### 72.2 72.2 0.8
2000-Apr-06 Thu 10.2 10.41 ### ### 16.5 16.5 0.0
2000-Apr-05 Wed ### ### ### 9.4 ### ### ###
2000-Apr-04 Tue ### 11.89 ### ### ### ### 0.0
2000-Apr-03 Mon 14.46 14.46 12.8 ### 5.3 5.3 0.0
2000-Mar-31 Fri ### ### 14.25 14.25 ### ### 1.0
2000-Mar-30 Thu 16.252 ### 15.5 ### 505,129 3,914,749 43.2 43.2 0.0
2000-Mar-29 Wed 15.8 ### 15.8 16.371 83.8 83.8 ###
2000-Mar-28 Tue ### 15.75 15.2 ### 295,759 4,576,870 ### ### 0.0
2000-Mar-24 Fri ### 15.2 14.85 ### 68.0 68.0 0.0
2000-Mar-23 Thu ### ### 14.2 ### 91.8 91.8 0.0
2000-Mar-22 Wed ### 13.85 ### 13.725 ### ### ###
2000-Mar-21 Tue 13.983 ### 13.71 13.75 32.7 32.7 1.0
2000-Mar-20 Mon ### ### ### 14.4 221,972 0 ### ### 1.0
2000-Mar-17 Fri 14.626 14.626 ### 14.21 ### ### ###
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed 13.873 ### 13.8 ### ### ### 0.0
2000-Mar-14 Tue ### ### ### 14.25 38.6 38.6 1.0
2000-Mar-13 Mon 14.545 14.545 14.25 ### 26.6 26.6 0.0
2000-Mar-10 Fri 14.744 ### ### ### ### ### 0.0
2000-Mar-09 Thu ### ### ### ### 33.5 33.5 0.0
2000-Mar-08 Wed ### 15.8 ### ### 840,482 ### ### ### 0.0
2000-Mar-07 Tue 12.5 ### 12.4 13.057 474,327 2,940,827 ### ### 0.9
2000-Mar-06 Mon ### ### ### ### 94.9 94.9 0.0
2000-Mar-03 Fri ### ### 10.5 10.54 59,148 310,527 11.5 11.5 0.8
2000-Mar-02 Thu 10.575 ### 10.575 ### 288,470 1,525,285 87.4 87.4 0.0
2000-Mar-01 Wed 11.122 11.122 10.5 10.55 7.9 7.9 ###
2000-Feb-29 Tue ### ### ### 11.077 125,240 0 20.2 20.2 ###
2000-Feb-28 Mon ### ### ### ### 111,975 0 ### ### 0.0
2000-Feb-25 Fri ### ### 11.7 ### 83.8 83.8 0.0
2000-Feb-24 Thu ### ### ### ### 74.6 74.6 0.0
2000-Feb-23 Wed ### ### 10.81 11.2 241,258 ### ### ### 0.8
2000-Feb-22 Tue ### ### 11.8 ### 274,523 1,619,685 ### ### 0.0
2000-Feb-21 Mon ### 11.85 11.4 11.85 96,052 ### ### ### ###
2000-Feb-18 Fri 12.5 12.8 11.51 11.85 106,358 1,292,781 ### ### ###
2000-Feb-17 Thu 11.8 12.5 11.8 12.5 ### ### 0.9
2000-Feb-16 Wed ### ### 11.4 11.8 ### ### 0.8
2000-Feb-15 Tue ### 13.45 ### ### 85.6 85.6 0.0
2000-Feb-14 Mon 9.988 12.49 ### 12.26 ### ### 0.9
2000-Feb-11 Fri ### ### ### ### 750,347 0 ### ### 0.0
2000-Feb-10 Thu ### 9 ### 8.71 555,451 2,499,529 92.3 92.3 0.6
2000-Feb-09 Wed ### 8.24 ### 8.2 432,857 1,783,370 ### ### 0.6
2000-Feb-08 Tue ### 7.85 ### 7.82 ### ### 0.6
2000-Feb-07 Mon 7.173 7.7 7.173 ### 103,680 ### 92.6 92.6 0.0
2000-Feb-04 Fri ### ### 7.5 ### 67.0 67.0 0.0
2000-Feb-03 Thu 7.285 ### 7.285 ### 90.8 90.8 0.0
2000-Feb-02 Wed 7.25 7.48 ### 7.45 86.8 86.8 0.5
2000-Feb-01 Tue ### 7.75 ### 7.478 89,220 345,727 ### ### 0.5
2000-Jan-31 Mon 7.8 7.8 7.47 ### 250,622 ### ### ### 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### 7.84 ### 238,623 ### 32.1 32.1 0.0
2000-Jan-25 Tue 7.8 8 7.79 ### ### ### 0.0
2000-Jan-24 Mon 7.75 ### 7.7 ### 589,958 ### ### ### 0.0
2000-Jan-21 Fri ### ### ### 7.55 ### ### ###
2000-Jan-20 Thu ### ### 6.89 ### 79.9 79.9 0.0
2000-Jan-19 Wed ### ### ### ### 19.3 19.3 0.0
2000-Jan-18 Tue ### 7.23 ### ### ### ### 0.0
2000-Jan-17 Mon 7.2 ### ### 7.22 73.0 73.0 0.5
2000-Jan-14 Fri ### 7.2 6.89 7 ### ### 0.5
2000-Jan-13 Thu ### ### ### ### 13.8 13.8 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue 8 8 7.47 7.47 ### ### ###
2000-Jan-10 Mon ### ### 7.7 7.7 263,873 ### 6.9 6.9 0.6
2000-Jan-07 Fri 7.7 7.7 7.25 7.53 488,255 ### ### ### 0.5
2000-Jan-06 Thu ### 8.2 ### ### 352,545 ### 71.9 71.9 0.0
2000-Jan-05 Wed 8 8 7.8 ### 846,680 6,688,772 39.8 39.8 0.0
2000-Jan-04 Tue 8.651 8.85 ### ### 73.3 73.3 0.0
1999-Dec-31 Fri ### ### 8.2 8.529 67.0 67.0 ###
1999-Dec-30 Thu ### ### 8.2 8.529 67.0 67.0 ###
1999-Dec-29 Wed 8.75 8.88 8.587 8.587 ### ### ###
1999-Dec-28 Tue 8.944 8.944 8.42 ### 6.2 6.2 0.0
1999-Dec-27 Mon 8.944 8.944 8.42 ### 6.2 6.2 0.0
1999-Dec-24 Fri 8.944 8.944 8.42 ### 6.2 6.2 0.0
1999-Dec-23 Thu 8.25 ### 8.25 8.54 646,754 ### ### ### ###
1999-Dec-22 Wed ### ### ### ### 1,004,657 0 77.5 77.5 0.0
1999-Dec-21 Tue 7.5 7.7 7.47 ### 758,548 5,753,586 ### ### 0.0
1999-Dec-20 Mon ### 7.46 ### 7.45 95.6 95.6 0.5
1999-Dec-17 Fri 6.4 6.79 ### 6.7 ### ### 0.5
1999-Dec-16 Thu ### 7.43 6.25 6.4 1,469,781 ### 2.3 2.3 0.5
1999-Dec-15 Wed 7.5 ### ### 7.175 1,750,678 0 8.7 8.7 0.5
1999-Dec-14 Tue ### ### 7 ### 15.7 15.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:35:07 thru 2024-03-28 20:35:09 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000