End of day Prices (full format), 19200 Days for (MLT) MILTON CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Oct-06 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-05 Tue
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-04 Mon
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-01 Fri
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-30 Thu
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-29 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-28 Tue
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-27 Mon
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-24 Fri
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-23 Thu
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-22 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-21 Tue
| 6.57
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 6.82
| ###
| 2,353,254
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 7.5
| 7.56
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2021-Sep-15 Wed
| 7.49
| 7.57
| ###
| 7.43
|
|
| 32.8
| 32.8
| ### |
2021-Sep-14 Tue
| 7.47
| ###
| 7.46
| 7.55
| 2,240,224
| ###
| 72.0
| 72.0
| ### |
2021-Sep-13 Mon
| ###
| 7.7
| ###
| 7.49
| 2,188,671
| 8,426,383
| 78.6
| 78.6
| ### |
2021-Sep-10 Fri
| ###
| 7.59
| 7.26
| 7.44
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| 7.47
| 7.21
| ###
| 1,808,170
| ###
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 7
| 7.47
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 6.89
| ###
| 6.89
| ###
| 1,745,344
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| 7
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 6.77
| ###
| 6.76
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Sep-02 Thu
| 6.78
| 6.85
| 6.71
| 6.8
| 1,525,154
| 10,340,544
| 67.6
| 67.6
| 0.5 |
2021-Sep-01 Wed
| ###
| ###
| 6.79
| 6.84
| 2,708,058
| 9,193,856
| ###
| ###
| 0.5 |
2021-Aug-31 Tue
| 6.79
| ###
| ###
| ###
| 1,210,989
| 0
| 84.2
| 84.2
| 0.0 |
2021-Aug-30 Mon
| 6.78
| ###
| 6.75
| 6.87
| 2,078,450
| ###
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 6.78
| ###
| 6.78
| 944,050
| 3,200,329
| 83.3
| 83.3
| 0.5 |
2021-Aug-26 Thu
| 6.55
| 6.73
| 6.53
| 6.7
| 1,911,243
| 12,671,541
| 85.9
| 85.9
| 0.5 |
2021-Aug-25 Wed
| 6.4
| ###
| ###
| 6.59
| 1,843,756
| 0
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| 6.43
| 6.29
| 6.4
|
|
| 77.9
| 77.9
| 0.5 |
2021-Aug-23 Mon
| 6.27
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 6.25
| ###
|
|
| 52.3
| 52.3
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| 6.27
| ###
| 572,385
| 1,794,426
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 6.26
| 6.4
| 6.26
| ###
| 1,143,151
| 7,236,145
| 82.6
| 82.6
| 0.0 |
2021-Aug-17 Tue
| 6.27
| ###
| 6.255
| 6.26
| 787,981
| ###
| 56.7
| 56.7
| 0.4 |
2021-Aug-16 Mon
| ###
| ###
| 6.23
| 6.23
| 1,233,676
| ###
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 6.28
| ###
| 6.28
|
|
| 81.4
| 81.4
| 0.4 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,614,725
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 767,688
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 630,682
| 0
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2021-Aug-02 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 399,782
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 6.2
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Jul-26 Mon
| ###
| 6.21
| ###
| 6.2
|
|
| 74.5
| 74.5
| 0.4 |
2021-Jul-23 Fri
| ###
| 6.2
| ###
| 6.2
| 651,082
| 2,018,354
| ###
| ###
| 0.4 |
2021-Jul-22 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 291,621
| 0
| 81.5
| 81.5
| 0.0 |
2021-Jul-19 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 6.25
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Jul-15 Thu
| 6.2
| 6.28
| 6.2
| 6.22
| 814,285
| ###
| 71.9
| 71.9
| 0.4 |
2021-Jul-14 Wed
| 6.25
| 6.25
| ###
| 6.25
| 859,377
| 2,685,553
| ###
| ###
| ### |
2021-Jul-13 Tue
| 6.24
| 6.28
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Jul-09 Fri
| ###
| ###
| 6.22
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Jul-08 Thu
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jul-07 Wed
| ###
| 6.5
| 6.27
| 6.29
|
|
| 29.9
| 29.9
| ### |
2021-Jul-06 Tue
| 6.23
| 6.5
| 6.23
| ###
| 1,908,271
| 12,146,144
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 6.23
| 6.25
| 6.2
| 6.23
| 833,948
| 5,191,326
| 70.6
| 70.6
| 0.4 |
2021-Jul-02 Fri
| 6.23
| 6.25
| ###
| 6.24
| 1,001,558
| ###
| 62.1
| 62.1
| 0.4 |
2021-Jul-01 Thu
| 6.24
| 6.29
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Jun-29 Tue
| ###
| 6.28
| ###
| 6.2
| 2,092,183
| 6,569,454
| 82.6
| 82.6
| 0.4 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 2,480,174
| 0
| 79.9
| 79.9
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 5.8
| ###
| 5.76
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2021-Jun-22 Tue
| 5.8
| 5.84
| 5.7
| 5.8
| 3,286,020
| ###
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| 5
| 5
| 357,520
| ###
| ###
| ###
| 0.4 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 325,377
| 0
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 109,158
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 267,325
| 0
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 507,875
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 389,455
| 0
| 40.9
| 40.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 181,382
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 496,626
| 0
| 33.7
| 33.7
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 238,228
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 285,054
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 4.89
| ###
| 4.88
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 4.88
| 4.89
| 101,981
| ###
| 34.8
| 34.8
| ### |
2021-May-26 Wed
| 4.88
| ###
| 4.87
| 4.89
| 185,054
| ###
| 66.4
| 66.4
| ### |
2021-May-25 Tue
| 4.89
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-May-24 Mon
| 4.89
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-May-21 Fri
| ###
| ###
| 4.89
| 4.89
|
|
| 34.4
| 34.4
| ### |
2021-May-20 Thu
| ###
| ###
| 4.89
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 4.89
| 4.89
|
|
| 42.1
| 42.1
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 160,086
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 4.89
| 4.89
|
|
| 37.8
| 37.8
| ### |
2021-May-13 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 4.89
| ###
| 126,845
| ###
| 76.2
| 76.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 4.86
| 4.87
|
|
| 29.0
| 29.0
| 0.3 |
2021-May-06 Thu
| 4.89
| ###
| 4.86
| ###
| 167,348
| 406,655
| 81.2
| 81.2
| 0.0 |
2021-May-05 Wed
| 4.83
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-May-04 Tue
| 4.83
| 4.85
| 4.8
| 4.83
|
|
| 68.5
| 68.5
| 0.3 |
2021-May-03 Mon
| 4.81
| 4.86
| 4.81
| 4.81
|
|
| 76.1
| 76.1
| ### |
2021-Apr-30 Fri
| 4.85
| 4.85
| 4.81
| 4.83
| 111,189
| 537,042
| 43.2
| 43.2
| 0.3 |
2021-Apr-29 Thu
| 4.85
| 4.86
| 4.84
| 4.85
|
|
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| 4.85
| 4.86
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Apr-27 Tue
| 4.86
| ###
| 4.84
| 4.85
| 310,882
| ###
| 41.8
| 41.8
| ### |
2021-Apr-26 Mon
| 4.82
| 4.87
| 4.82
| 4.85
| 121,145
| 586,947
| 76.9
| 76.9
| ### |
2021-Apr-23 Fri
| 4.8
| 4.86
| 4.8
| 4.81
| 185,921
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| 4.8
| 4.85
| 4.78
| 4.8
|
|
| 65.4
| 65.4
| 0.3 |
2021-Apr-21 Wed
| 4.8
| 4.83
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2021-Apr-20 Tue
| 4.85
| 4.86
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 4.85
| 4.88
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Apr-16 Fri
| 4.8
| 4.85
| 4.8
| 4.85
| 92,644
| ###
| 76.0
| 76.0
| ### |
2021-Apr-15 Thu
| 4.8
| 4.82
| 4.78
| 4.8
| 127,379
| ###
| 63.7
| 63.7
| 0.3 |
2021-Apr-14 Wed
| 4.78
| 4.8
| 4.77
| 4.79
|
|
| 66.0
| 66.0
| 0.3 |
2021-Apr-13 Tue
| 4.79
| 4.79
| 4.76
| 4.78
|
|
| 42.3
| 42.3
| ### |
2021-Apr-12 Mon
| 4.72
| 4.79
| 4.7
| 4.78
| 329,153
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| 4.77
| 4.8
| 4.7
| 4.71
|
|
| 21.2
| 21.2
| ### |
2021-Apr-08 Thu
| 4.78
| 4.81
| 4.75
| 4.75
|
|
| 30.7
| 30.7
| ### |
2021-Apr-07 Wed
| 4.75
| 4.79
| 4.75
| 4.78
|
|
| 71.4
| 71.4
| ### |
2021-Apr-06 Tue
| ###
| 4.77
| ###
| 4.74
| 192,342
| ###
| ###
| ###
| 0.3 |
2021-Apr-01 Thu
| ###
| 4.71
| ###
| ###
| 302,842
| ###
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 142,789
| 0
| 75.2
| 75.2
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 216,423
| 0
| 58.5
| 58.5
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 4.59
| ###
| 614,946
| ###
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 343,925
| 0
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Mar-24 Wed
| 4.71
| 4.72
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Mar-23 Tue
| 4.72
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Mar-22 Mon
| 4.73
| 4.76
| 4.71
| 4.75
| 165,774
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| 4.73
| 4.74
| 4.7
| 4.73
| 74,982
| ###
| ###
| ###
| 0.3 |
2021-Mar-18 Thu
| 4.72
| 4.76
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-17 Wed
| 4.74
| 4.78
| 4.7
| 4.7
|
|
| 36.7
| 36.7
| 0.3 |
2021-Mar-16 Tue
| 4.7
| 4.74
| ###
| 4.74
| 126,681
| ###
| 68.4
| 68.4
| 0.3 |
2021-Mar-15 Mon
| 4.72
| 4.73
| ###
| ###
| 161,675
| ###
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 4.73
| ###
| 4.73
| 157,687
| 372,929
| 69.2
| 69.2
| 0.3 |
2021-Mar-11 Thu
| ###
| 4.7
| ###
| ###
| 142,574
| 335,048
| 40.5
| 40.5
| 0.0 |
2021-Mar-10 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 4.7
| ###
| ###
| 161,429
| 379,358
| 71.8
| 71.8
| 0.0 |
2021-Mar-08 Mon
| ###
| 4.7
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| 4.7
| 4.73
| ###
| ###
| 306,887
| 725,787
| 36.2
| 36.2
| 0.0 |
2021-Mar-04 Thu
| 4.75
| 4.77
| ###
| ###
| 146,686
| 349,846
| 48.4
| 48.4
| 0.0 |
2021-Mar-03 Wed
| 4.74
| 4.76
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| 4.79
| 4.8
| 4.72
| 4.75
|
|
| 50.8
| 50.8
| ### |
2021-Mar-01 Mon
| ###
| 4.79
| ###
| 4.77
|
|
| ###
| ###
| ### |
2021-Feb-26 Fri
| 4.72
| 4.73
| ###
| ###
| 296,080
| 700,229
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 4.75
| 4.77
| 4.74
| 4.74
|
|
| 43.2
| 43.2
| 0.3 |
2021-Feb-24 Wed
| 4.74
| 4.8
| 4.73
| 4.74
| 264,543
| 1,260,547
| 73.7
| 73.7
| 0.3 |
2021-Feb-23 Tue
| 4.75
| 4.79
| 4.72
| 4.74
| 317,172
| 1,508,152
| 43.9
| 43.9
| 0.3 |
2021-Feb-22 Mon
| 4.75
| 4.77
| 4.73
| 4.74
| 264,680
| ###
| 40.1
| 40.1
| 0.3 |
2021-Feb-19 Fri
| 4.78
| 4.79
| 4.74
| 4.75
|
|
| 48.0
| 48.0
| ### |
2021-Feb-18 Thu
| 4.77
| 4.8
| 4.77
| 4.77
|
|
| 72.2
| 72.2
| ### |
2021-Feb-17 Wed
| 4.8
| 4.82
| 4.77
| 4.77
| 235,078
| ###
| 46.3
| 46.3
| ### |
2021-Feb-16 Tue
| 4.8
| 4.83
| 4.77
| 4.78
| 288,956
| 1,386,988
| ###
| ###
| ### |
2021-Feb-15 Mon
| 4.78
| 4.81
| 4.76
| 4.8
| 243,042
| 1,162,955
| ###
| ###
| 0.3 |
2021-Feb-12 Fri
| 4.77
| 4.8
| 4.77
| 4.77
|
|
| 73.5
| 73.5
| ### |
2021-Feb-11 Thu
| 4.82
| 4.84
| 4.76
| 4.77
|
|
| 39.2
| 39.2
| ### |
2021-Feb-10 Wed
| 4.87
| 4.87
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 179,641
| 0
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 4.84
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Feb-04 Thu
| 4.85
| 4.87
| 4.83
| 4.85
| 179,623
| 871,171
| ###
| ###
| ### |
2021-Feb-03 Wed
| 4.82
| 4.86
| 4.81
| 4.81
|
|
| 36.4
| 36.4
| ### |
2021-Feb-02 Tue
| 4.83
| 4.83
| 4.79
| 4.81
|
|
| 35.8
| 35.8
| ### |
2021-Feb-01 Mon
| 4.8
| 4.83
| 4.78
| 4.8
| 211,657
| ###
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| 4.84
| 4.87
| 4.8
| 4.83
|
|
| 58.9
| 58.9
| 0.3 |
2021-Jan-28 Thu
| 4.82
| 4.89
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| 4.88
| ###
| 210,251
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| 4.86
| ###
| 147,345
| 358,048
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 4.88
| ###
| 175,774
| 428,888
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 4.89
| ###
| 4.82
| 4.86
| 294,122
| ###
| ###
| ###
| 0.3 |
2021-Jan-18 Mon
| 4.87
| 4.89
| 4.84
| 4.89
|
|
| 75.7
| 75.7
| ### |
2021-Jan-15 Fri
| 4.85
| 4.88
| 4.85
| 4.88
|
|
| 66.7
| 66.7
| 0.3 |
2021-Jan-14 Thu
| 4.84
| 4.87
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| 4.81
| 4.86
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| 4.83
| 4.86
| 4.82
| 4.82
| 91,577
| ###
| 46.3
| 46.3
| 0.3 |
2021-Jan-11 Mon
| 4.82
| 4.88
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Jan-08 Fri
| 4.81
| 4.84
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| 4.78
| 4.81
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 4.8
| 4.8
| 4.76
| 4.78
| 69,379
| ###
| ###
| ###
| ### |
2021-Jan-05 Tue
| 4.77
| 4.8
| 4.75
| 4.79
| 111,545
| 532,627
| ###
| ###
| 0.3 |
2021-Jan-04 Mon
| 4.76
| 4.77
| 4.74
| 4.77
|
|
| 57.2
| 57.2
| ### |
2020-Dec-31 Thu
| 4.78
| 4.79
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 4.77
| 4.78
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 4.76
| 4.77
| 4.75
| 4.77
| 42,475
| 202,181
| 63.0
| 63.0
| ### |
2020-Dec-24 Thu
| 4.78
| 4.8
| 4.73
| 4.75
| 136,229
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.79
| 4.8
| 4.76
| 4.76
| 168,184
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| 4.8
| 4.81
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| 4.8
| 4.8
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| 4.83
| 4.85
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2020-Dec-17 Thu
| 4.83
| ###
| 4.82
| 4.84
| 303,742
| ###
| ###
| ###
| 0.3 |
2020-Dec-16 Wed
| 4.8
| 4.83
| 4.79
| 4.83
| 238,888
| 1,149,051
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 4.8
| 4.82
| 4.78
| 4.8
|
|
| 77.6
| 77.6
| 0.3 |
2020-Dec-14 Mon
| 4.82
| 4.84
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Dec-11 Fri
| 4.79
| 4.83
| 4.78
| 4.8
| 146,782
| 705,287
| ###
| ###
| 0.3 |
2020-Dec-10 Thu
| 4.8
| 4.83
| 4.78
| 4.79
|
|
| 49.2
| 49.2
| 0.3 |
2020-Dec-09 Wed
| 4.73
| 4.79
| 4.73
| 4.78
| 143,020
| 680,775
| ###
| ###
| ### |
2020-Dec-08 Tue
| 4.72
| 4.77
| 4.71
| 4.71
|
|
| 39.9
| 39.9
| ### |
2020-Dec-07 Mon
| 4.77
| 4.77
| 4.72
| 4.72
| 143,088
| 678,952
| 35.8
| 35.8
| 0.3 |
2020-Dec-04 Fri
| 4.75
| 4.78
| 4.72
| 4.78
| 207,258
| 984,475
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 4.71
| ###
| ###
| 267,070
| 628,949
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 4.75
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2020-Nov-30 Mon
| ###
| 4.71
| ###
| ###
| 218,549
| 514,682
| 50.8
| 50.8
| 0.0 |
2020-Nov-27 Fri
| 4.71
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 4.72
| 4.79
| 4.72
| 4.74
| 175,777
| ###
| 70.7
| 70.7
| 0.3 |
2020-Nov-25 Wed
| 4.74
| 4.79
| 4.71
| 4.71
|
|
| 40.3
| 40.3
| ### |
2020-Nov-24 Tue
| ###
| 4.73
| ###
| 4.7
| 195,342
| 461,983
| ###
| ###
| 0.3 |
2020-Nov-23 Mon
| 4.59
| ###
| 4.57
| ###
| 236,374
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 4.54
| 4.56
| 137,526
| 312,184
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 4.57
| 4.59
| 4.55
| 4.55
| 239,183
| ###
| 37.6
| 37.6
| 0.3 |
2020-Nov-18 Wed
| ###
| ###
| 4.56
| 4.56
| 305,374
| 696,252
| 30.7
| 30.7
| 0.3 |
2020-Nov-17 Tue
| 4.55
| ###
| 4.53
| ###
| 373,774
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| 69.2
| 69.2
| 0.3 |
2020-Nov-13 Fri
| 4.48
| 4.5
| 4.45
| 4.5
| 267,389
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| 4.49
| 4.52
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| 4.5
| 4.54
| 4.43
| 4.46
| 311,280
| ###
| 45.9
| 45.9
| 0.3 |
2020-Nov-09 Mon
| ###
| 4.42
| ###
| 4.4
| 129,371
| ###
| 67.1
| 67.1
| 0.3 |
2020-Nov-06 Fri
| ###
| ###
| 4.29
| ###
| 199,985
| ###
| 67.2
| 67.2
| 0.0 |
2020-Nov-05 Thu
| 4.27
| ###
| 4.27
| 4.28
|
|
| 63.6
| 63.6
| 0.3 |
2020-Nov-04 Wed
| ###
| ###
| 4.25
| 4.25
| 165,841
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 4.26
| ###
| 4.24
| 4.29
| 147,576
| ###
| 61.7
| 61.7
| ### |
2020-Nov-02 Mon
| 4.28
| 4.28
| 4.24
| 4.25
| 201,747
| 859,442
| 50.0
| 50.0
| ### |
2020-Oct-30 Fri
| 4.26
| 4.29
| 4.25
| 4.26
|
|
| 77.4
| 77.4
| 0.3 |
2020-Oct-29 Thu
| 4.24
| 4.27
| 4.22
| 4.25
| 181,251
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 4.25
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 4.26
| 4.28
| 4.22
| 4.25
|
|
| 58.0
| 58.0
| ### |
2020-Oct-26 Mon
| 4.29
| ###
| 4.27
| 4.29
|
|
| 77.1
| 77.1
| ### |
2020-Oct-23 Fri
| 4.28
| ###
| 4.25
| 4.29
| 120,188
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| ###
| 4.26
| 4.27
| 310,777
| 661,955
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 4.29
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2020-Oct-19 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 4.27
| ###
| 4.27
| ###
| 90,528
| 193,277
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 4.24
| ###
| 4.24
| 4.26
|
|
| 70.5
| 70.5
| 0.3 |
2020-Oct-13 Tue
| 4.22
| 4.27
| 4.22
| 4.24
| 178,584
| 758,089
| 73.6
| 73.6
| 0.3 |
2020-Oct-12 Mon
| 4.21
| 4.25
| ###
| 4.22
| 112,124
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| 4.2
| ###
| ###
| 279,547
| 587,048
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Oct-07 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 123,457
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 61,952
| 0
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 227,771
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 139,729
| 0
| 71.3
| 71.3
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 254,672
| 0
| 65.6
| 65.6
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 172,458
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 177,278
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 230,429
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 190,458
| 0
| 45.3
| 45.3
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 211,349
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 194,573
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 851,043
| 0
| 70.4
| 70.4
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 362,923
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 181,487
| 0
| 68.2
| 68.2
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 216,154
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 4.2
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Aug-26 Wed
| 4.21
| 4.21
| ###
| ###
| 241,826
| 509,043
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| 4.23
| ###
| 4.21
| 226,881
| 479,853
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 65.7
| 65.7
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 124,223
| 0
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.23
| ###
| 4.2
| 171,287
| 362,272
| 62.4
| 62.4
| ### |
2020-Aug-13 Thu
| 4.27
| 4.27
| ###
| ###
| 269,676
| 575,758
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 490,048
| 0
| 79.2
| 79.2
| 0.0 |
2020-Aug-10 Mon
| 4.26
| ###
| 4.21
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Aug-07 Fri
| 4.28
| ###
| 4.24
| 4.26
| 139,284
| 295,282
| ###
| ###
| 0.3 |
2020-Aug-06 Thu
| 4.24
| 4.29
| 4.24
| 4.27
| 133,988
| 571,458
| 69.0
| 69.0
| ### |
2020-Aug-05 Wed
| 4.21
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 4.2
| 4.24
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2020-Jul-31 Fri
| 4.23
| 4.24
| 4.2
| 4.23
|
|
| 76.4
| 76.4
| 0.3 |
2020-Jul-30 Thu
| 4.25
| 4.27
| 4.22
| 4.23
| 190,551
| 808,888
| 36.1
| 36.1
| 0.3 |
2020-Jul-29 Wed
| 4.25
| 4.27
| 4.21
| 4.23
| 143,375
| ###
| 43.2
| 43.2
| 0.3 |
2020-Jul-28 Tue
| 4.24
| 4.27
| 4.2
| 4.23
| 233,678
| 989,626
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 4.25
| 4.25
| ###
| 4.23
| 192,184
| ###
| ###
| ###
| 0.3 |
2020-Jul-24 Fri
| 4.22
| 4.28
| 4.2
| 4.27
| 298,282
| ###
| 75.6
| 75.6
| ### |
2020-Jul-23 Thu
| 4.25
| 4.29
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Jul-22 Wed
| 4.25
| 4.27
| 4.22
| 4.23
| 115,452
| ###
| ###
| ###
| 0.3 |
2020-Jul-21 Tue
| 4.2
| 4.25
| ###
| 4.25
| 250,083
| 531,426
| 61.2
| 61.2
| ### |
2020-Jul-20 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 270,842
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 217,127
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 104,247
| 0
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 226,053
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| 4.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2020-Jul-07 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2020-Jul-06 Mon
| 4.2
| 4.24
| ###
| ###
| 115,986
| ###
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 99,521
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 185,972
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 184,627
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Jun-19 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jun-18 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 207,527
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 160,585
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 4.4
| 4.4
| ###
| 4.24
| 504,282
| 1,109,420
| 30.0
| 30.0
| 0.3 |
2020-Jun-10 Wed
| ###
| 4.42
| ###
| 4.4
|
|
| 67.9
| 67.9
| 0.3 |
2020-Jun-09 Tue
| 4.4
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 4.28
| ###
| 4.23
| 4.24
|
|
| 36.0
| 36.0
| 0.3 |
2020-Jun-03 Wed
| ###
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-May-29 Fri
| 4.21
| 4.22
| ###
| ###
| 346,584
| ###
| 19.4
| 19.4
| 0.0 |
2020-May-28 Thu
| 4.2
| 4.24
| ###
| 4.22
| 410,985
| 871,288
| 72.0
| 72.0
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 343,143
| 0
| 36.7
| 36.7
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 303,279
| 0
| 69.5
| 69.5
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 3.87
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-May-18 Mon
| 3.81
| 3.88
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 3.8
| 3.82
| 3.77
| 3.8
|
|
| 66.6
| 66.6
| ### |
2020-May-14 Thu
| 3.74
| 3.81
| 3.74
| 3.76
| 146,153
| 551,727
| 81.1
| 81.1
| 0.3 |
2020-May-13 Wed
| 3.83
| 3.87
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-May-12 Tue
| ###
| ###
| 3.84
| 3.84
| 251,953
| 483,749
| ###
| ###
| 0.3 |
2020-May-11 Mon
| 3.85
| ###
| 3.85
| ###
| 325,685
| 626,943
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 3.82
| 3.86
| 3.81
| 3.84
| 219,285
| 840,957
| 67.0
| 67.0
| 0.3 |
2020-May-07 Thu
| 3.85
| 3.85
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| 3.87
| 3.87
| 3.82
| 3.86
| 358,322
| 1,377,748
| ###
| ###
| 0.3 |
2020-May-05 Tue
| 3.78
| 3.87
| 3.78
| 3.87
|
|
| 80.6
| 80.6
| ### |
2020-May-04 Mon
| 3.78
| 3.79
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 3.88
| 3.89
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Apr-30 Thu
| ###
| ###
| 3.75
| 3.85
| 549,587
| 1,030,475
| ###
| ###
| 0.3 |
2020-Apr-29 Wed
| 3.78
| 3.87
| 3.77
| 3.86
| 289,670
| ###
| ###
| ###
| 0.3 |
2020-Apr-28 Tue
| 3.78
| 3.85
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 3.82
| 3.82
| 3.76
| 3.77
|
|
| 23.2
| 23.2
| ### |
2020-Apr-24 Fri
| 3.75
| 3.8
| 3.72
| 3.78
| 224,082
| 842,548
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 3.82
| 3.83
| 3.74
| 3.74
| 244,555
| 925,640
| 24.9
| 24.9
| 0.3 |
2020-Apr-22 Wed
| 3.77
| 3.8
| 3.73
| 3.78
|
|
| 65.3
| 65.3
| 0.3 |
2020-Apr-21 Tue
| 3.88
| 3.88
| 3.77
| 3.81
| 355,552
| 1,359,986
| ###
| ###
| 0.3 |
2020-Apr-20 Mon
| ###
| ###
| 3.87
| ###
| 397,686
| 769,522
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 168,223
| 0
| 60.9
| 60.9
| 0.0 |
2020-Apr-16 Thu
| 3.85
| 3.88
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| ###
| ###
| 3.85
| 3.87
|
|
| 24.6
| 24.6
| ### |
2020-Apr-14 Tue
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4
| 4
| 3.78
| 3.86
| 518,028
| 2,015,128
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 3.71
| 3.89
| 3.71
| 3.8
| 221,026
| ###
| 65.6
| 65.6
| ### |
2020-Apr-03 Fri
| 3.7
| 3.72
| ###
| ###
| 249,678
| ###
| 46.5
| 46.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 3.59
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 3.59
| 3.73
| 3.59
| 3.59
|
|
| 62.7
| 62.7
| ### |
2020-Mar-30 Mon
| ###
| 3.57
| ###
| 3.5
| 378,326
| ###
| ###
| ###
| 0.3 |
2020-Mar-27 Fri
| 3.73
| 3.8
| ###
| 3.44
| 457,945
| ###
| 21.4
| 21.4
| 0.2 |
2020-Mar-26 Thu
| 3.43
| 3.59
| 3.42
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| ###
| 3.48
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 3.25
| ###
| ###
|
|
| 55.3
| 55.3
| 0.0 |
2020-Mar-23 Mon
| 3.2
| 3.25
| ###
| 3.24
|
|
| 87.8
| 87.8
| ### |
2020-Mar-20 Fri
| 3.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3.7
| 3.73
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 3.82
| ###
| 3.72
| 3.79
| 295,851
| 550,282
| 56.4
| 56.4
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| 3.81
| 314,744
| 0
| ###
| ###
| 0.3 |
2020-Mar-16 Mon
| ###
| ###
| 3.75
| 3.77
| 373,684
| 700,657
| 48.7
| 48.7
| ### |
2020-Mar-13 Fri
| 3.86
| ###
| ###
| ###
| 876,382
| 0
| 61.7
| 61.7
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 739,274
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 4.41
| 4.41
| 4.21
| 4.21
| 409,823
| ###
| ###
| ###
| ### |
2020-Mar-10 Tue
| ###
| ###
| 4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 4.24
| 4.24
| 442,170
| ###
| 58.3
| 58.3
| 0.3 |
2020-Mar-06 Fri
| 4.47
| 4.48
| 4.4
| 4.44
| 252,375
| 1,120,545
| ###
| ###
| 0.3 |
2020-Mar-05 Thu
| 4.53
| 4.55
| 4.47
| 4.47
| 216,973
| 978,548
| 31.8
| 31.8
| ### |
2020-Mar-04 Wed
| 4.55
| 4.55
| 4.41
| 4.45
| 348,944
| ###
| ###
| ###
| 0.3 |
2020-Mar-03 Tue
| 4.52
| ###
| 4.52
| 4.55
|
|
| 69.6
| 69.6
| 0.3 |
2020-Mar-02 Mon
| ###
| 4.48
| 4.23
| 4.48
|
|
| 76.2
| 76.2
| ### |
2020-Feb-28 Fri
| 4.52
| 4.52
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 286,878
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 4.75
| 4.75
| ###
| ###
| 208,572
| 495,358
| 31.4
| 31.4
| 0.0 |
2020-Feb-25 Tue
| 4.79
| 4.83
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Feb-24 Mon
| ###
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 272,882
| 0
| 36.5
| 36.5
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 149,824
| 0
| 38.0
| 38.0
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 107,878
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 199,680
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 232,051
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 95,980
| 0
| 71.1
| 71.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 5
| ###
| 106,181
| 265,452
| 43.4
| 43.4
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 87,656
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 5
| ###
| ###
| ###
| 177,958
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 138,724
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Jan-22 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 67,650
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 5
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 5
| ###
| 5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| 5
|
|
| 22.4
| 22.4
| 0.4 |
2020-Jan-14 Tue
| ###
| ###
| 5
| 5
|
|
| 29.2
| 29.2
| 0.4 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 75,621
| 0
| 72.0
| 72.0
| 0.0 |
2020-Jan-10 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 104,640
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 151,957
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 171,786
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 252,226
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 54,027
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 39,887
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Dec-19 Thu
| ###
| 5
| ###
| ###
| 147,477
| ###
| 79.6
| 79.6
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 4.89
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Dec-13 Fri
| 4.87
| ###
| 4.87
| 4.88
| 65,877
| ###
| ###
| ###
| 0.3 |
2019-Dec-12 Thu
| 4.87
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| 4.88
| ###
| 4.87
| 4.88
| 107,750
| 262,371
| 68.8
| 68.8
| 0.3 |
2019-Dec-10 Tue
| ###
| ###
| 4.87
| 4.89
|
|
| 39.2
| 39.2
| ### |
2019-Dec-09 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 4.85
| 4.88
| 4.85
| 4.88
| 120,078
| 584,179
| ###
| ###
| 0.3 |
2019-Dec-05 Thu
| 4.8
| 4.88
| 4.8
| 4.85
| 278,023
| ###
| 75.1
| 75.1
| ### |
2019-Dec-04 Wed
| 4.81
| 4.83
| 4.77
| 4.8
| 146,488
| 703,142
| ###
| ###
| 0.3 |
2019-Dec-03 Tue
| 4.84
| 4.84
| 4.8
| 4.8
| 159,045
| ###
| ###
| ###
| 0.3 |
2019-Dec-02 Mon
| 4.85
| 4.85
| 4.84
| 4.85
| 121,983
| ###
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 4.85
| 4.85
| 4.82
| 4.83
|
|
| 34.4
| 34.4
| 0.3 |
2019-Nov-28 Thu
| 4.85
| 4.86
| 4.84
| 4.85
|
|
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| 4.85
| 4.85
| 4.83
| 4.84
| 79,880
| ###
| 30.5
| 30.5
| 0.3 |
2019-Nov-26 Tue
| 4.85
| 4.86
| 4.83
| 4.85
|
|
| 68.0
| 68.0
| ### |
2019-Nov-25 Mon
| 4.83
| 4.87
| 4.82
| 4.85
| 188,687
| 914,188
| ###
| ###
| ### |
2019-Nov-22 Fri
| 4.84
| 4.85
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 4.85
| 4.87
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2019-Nov-20 Wed
| 4.84
| 4.86
| 4.83
| 4.85
|
|
| 73.0
| 73.0
| ### |
2019-Nov-19 Tue
| 4.84
| 4.86
| 4.83
| 4.85
| 102,358
| 495,924
| ###
| ###
| ### |
2019-Nov-18 Mon
| 4.84
| 4.85
| 4.83
| 4.84
|
|
| 75.9
| 75.9
| 0.3 |
2019-Nov-15 Fri
| 4.82
| 4.85
| 4.81
| 4.81
| 150,077
| 724,871
| 30.0
| 30.0
| ### |
2019-Nov-14 Thu
| 4.78
| 4.82
| 4.78
| 4.82
|
|
| 77.0
| 77.0
| 0.3 |
2019-Nov-13 Wed
| 4.8
| 4.8
| 4.77
| 4.78
|
|
| 42.4
| 42.4
| ### |
2019-Nov-12 Tue
| 4.83
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Nov-11 Mon
| 4.8
| 4.83
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Nov-08 Fri
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| 71.3
| 71.3
| 0.3 |
2019-Nov-07 Thu
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 76.2
| 76.2
| 0.3 |
2019-Nov-06 Wed
| 4.77
| 4.79
| 4.75
| 4.75
|
|
| 37.9
| 37.9
| ### |
2019-Nov-05 Tue
| 4.78
| 4.8
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Nov-04 Mon
| 4.81
| 4.81
| 4.74
| 4.75
| 349,089
| ###
| 22.9
| 22.9
| ### |
2019-Nov-01 Fri
| 4.84
| 4.85
| 4.74
| 4.78
| 439,749
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| 4.77
| 4.82
| 408,374
| 973,971
| ###
| ###
| 0.3 |
2019-Oct-30 Wed
| 4.86
| ###
| 4.86
| ###
| 83,181
| 202,129
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 4.86
| 4.87
| 4.84
| 4.85
| 386,678
| 1,877,321
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.89
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Oct-25 Fri
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Oct-24 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Oct-23 Wed
| 4.89
| ###
| 4.85
| 4.86
|
|
| 33.2
| 33.2
| 0.3 |
2019-Oct-22 Tue
| 4.87
| ###
| 4.87
| 4.89
|
|
| 73.5
| 73.5
| ### |
2019-Oct-21 Mon
| 4.84
| 4.89
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 4.85
| 4.89
| 83,345
| ###
| 36.3
| 36.3
| ### |
2019-Oct-17 Thu
| 4.87
| ###
| 4.83
| ###
| 177,958
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 4.86
| ###
| 4.85
| 4.85
|
|
| 28.6
| 28.6
| ### |
2019-Oct-15 Tue
| 4.81
| 4.87
| 4.77
| 4.85
| 257,986
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 4.8
| 4.82
| 4.78
| 4.82
| 169,876
| ###
| 75.1
| 75.1
| 0.3 |
2019-Oct-11 Fri
| 4.79
| 4.79
| 4.77
| 4.78
|
|
| 34.9
| 34.9
| ### |
2019-Oct-10 Thu
| 4.78
| 4.79
| 4.76
| 4.78
| 67,089
| 320,349
| ###
| ###
| ### |
2019-Oct-09 Wed
| 4.79
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Oct-08 Tue
| 4.78
| 4.8
| 4.77
| 4.79
|
|
| 72.5
| 72.5
| 0.3 |
2019-Oct-07 Mon
| 4.78
| 4.79
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 4.75
| 4.76
| 4.72
| 4.72
| 108,857
| 515,982
| 23.9
| 23.9
| 0.3 |
2019-Oct-03 Thu
| 4.75
| 4.76
| 4.72
| 4.74
| 150,949
| ###
| ###
| ###
| 0.3 |
2019-Oct-02 Wed
| 4.8
| 4.8
| 4.75
| 4.77
| 153,726
| 734,041
| 32.9
| 32.9
| ### |
2019-Oct-01 Tue
| 4.79
| 4.82
| 4.78
| 4.8
| 129,088
| 619,622
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 4.78
| 4.81
| 4.77
| 4.77
| 167,344
| 801,577
| 35.5
| 35.5
| ### |
2019-Sep-27 Fri
| 4.76
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 4.75
| 4.77
| 4.75
| 4.75
| 174,874
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 4.75
| 4.76
| 4.74
| 4.74
| 119,526
| 567,748
| 35.3
| 35.3
| 0.3 |
2019-Sep-24 Tue
| 4.74
| 4.78
| 4.74
| 4.74
|
|
| 70.1
| 70.1
| 0.3 |
2019-Sep-23 Mon
| 4.76
| 4.77
| 4.73
| 4.74
|
|
| 30.6
| 30.6
| 0.3 |
2019-Sep-20 Fri
| 4.78
| 4.79
| 4.74
| 4.76
| 270,674
| ###
| ###
| ###
| ### |
2019-Sep-19 Thu
| 4.77
| 4.78
| 4.74
| 4.75
| 234,724
| 1,117,286
| 30.7
| 30.7
| ### |
2019-Sep-18 Wed
| 4.74
| 4.77
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 4.73
| 4.75
| 4.73
| 4.74
| 79,240
| ###
| ###
| ###
| 0.3 |
2019-Sep-16 Mon
| 4.74
| 4.76
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Sep-13 Fri
| 4.74
| 4.74
| ###
| 4.74
|
|
| 68.6
| 68.6
| 0.3 |
2019-Sep-12 Thu
| 4.74
| 4.755
| 4.72
| 4.73
|
|
| 35.1
| 35.1
| 0.3 |
2019-Sep-11 Wed
| 4.75
| 4.76
| ###
| 4.72
| 105,079
| 250,088
| 24.3
| 24.3
| 0.3 |
2019-Sep-10 Tue
| 4.77
| 4.77
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.74
| 4.78
| 4.72
| 4.74
|
|
| 66.6
| 66.6
| 0.3 |
2019-Sep-06 Fri
| 4.74
| 4.79
| 4.71
| 4.76
| 499,252
| 2,371,447
| 71.4
| 71.4
| ### |
2019-Sep-05 Thu
| ###
| 4.76
| ###
| 4.75
| 229,250
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 125,452
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 59,958
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 70,577
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 130,543
| 0
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 4.58
| 4.58
| 135,277
| 309,784
| 29.4
| 29.4
| 0.3 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 81,650
| 0
| 29.9
| 29.9
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 45,747
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 126,049
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 4.59
| ###
| 181,046
| ###
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.58
| ###
| 296,189
| 678,272
| 31.0
| 31.0
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 119,259
| 0
| 75.3
| 75.3
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 4.58
| ###
| 224,578
| 514,283
| 37.6
| 37.6
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 138,258
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 4.7
| 4.7
| ###
| ###
| 116,946
| 274,823
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 155,080
| 0
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 4.77
| 4.8
| 4.75
| 4.78
|
|
| 63.3
| 63.3
| ### |
2019-Aug-06 Tue
| 4.75
| 4.79
| ###
| 4.73
| 427,089
| 1,022,878
| ###
| ###
| 0.3 |
2019-Aug-05 Mon
| 4.85
| 4.85
| 4.79
| 4.79
| 285,077
| 1,374,071
| 46.1
| 46.1
| 0.3 |
2019-Aug-02 Fri
| 4.85
| 4.85
| 4.84
| 4.85
| 183,845
| 890,729
| ###
| ###
| ### |
2019-Aug-01 Thu
| 4.85
| 4.85
| 4.84
| 4.85
|
|
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.85
| 4.86
| 4.83
| 4.86
| 472,072
| 2,287,188
| 74.5
| 74.5
| 0.3 |
2019-Jul-30 Tue
| 4.85
| 4.86
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Jul-29 Mon
| 4.84
| 4.86
| 4.83
| 4.84
| 380,828
| ###
| 67.7
| 67.7
| 0.3 |
2019-Jul-26 Fri
| 4.83
| 4.83
| 4.82
| 4.83
| 255,250
| 1,231,581
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.8
| 4.83
| 4.8
| 4.83
| 159,329
| ###
| 74.4
| 74.4
| 0.3 |
2019-Jul-24 Wed
| 4.82
| 4.83
| 4.8
| 4.8
| 351,752
| 1,693,685
| ###
| ###
| 0.3 |
2019-Jul-23 Tue
| 4.84
| 4.84
| 4.81
| 4.83
|
|
| 31.4
| 31.4
| 0.3 |
2019-Jul-22 Mon
| 4.84
| 4.85
| 4.81
| 4.84
| 452,927
| ###
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 4.83
| 4.85
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 4.82
| 4.84
| 4.81
| 4.83
|
|
| 71.7
| 71.7
| 0.3 |
2019-Jul-17 Wed
| 4.84
| 4.85
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 4.8
| 4.84
| 4.8
| 4.84
| 280,151
| 1,350,327
| 79.9
| 79.9
| 0.3 |
2019-Jul-15 Mon
| 4.8
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 4.77
| 4.82
| 4.75
| 4.79
|
|
| 72.6
| 72.6
| 0.3 |
2019-Jul-11 Thu
| 4.78
| 4.81
| 4.78
| 4.79
| 82,957
| 397,778
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 4.81
| 4.82
| 4.78
| 4.78
| 155,371
| 745,780
| 25.8
| 25.8
| ### |
2019-Jul-09 Tue
| 4.83
| ###
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 4.81
| 4.85
| 4.8
| 4.82
| 122,086
| ###
| 76.9
| 76.9
| 0.3 |
2019-Jul-05 Fri
| 4.82
| 4.85
| 4.81
| 4.81
| 124,440
| 601,045
| 28.1
| 28.1
| ### |
2019-Jul-04 Thu
| 4.79
| 4.87
| 4.79
| 4.8
|
|
| 66.0
| 66.0
| 0.3 |
2019-Jul-03 Wed
| 4.73
| 4.78
| 4.73
| 4.77
| 296,975
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| 4.75
| 4.76
| 4.73
| 4.73
| 138,674
| ###
| ###
| ###
| 0.3 |
2019-Jul-01 Mon
| 4.73
| 4.76
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 4.7
| 4.76
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 4.71
| 4.73
| 4.71
| 4.72
| 215,374
| ###
| 64.6
| 64.6
| 0.3 |
2019-Jun-26 Wed
| 4.7
| 4.73
| 4.7
| 4.71
| 73,389
| 346,029
| ###
| ###
| ### |
2019-Jun-25 Tue
| 4.72
| 4.72
| 4.7
| 4.7
| 175,378
| ###
| ###
| ###
| 0.3 |
2019-Jun-24 Mon
| 4.72
| 4.74
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| 4.76
| 4.77
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| 4.74
| 4.76
| 4.72
| 4.74
| 164,181
| ###
| 67.1
| 67.1
| 0.3 |
2019-Jun-19 Wed
| 4.72
| 4.77
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jun-18 Tue
| ###
| 4.71
| ###
| 4.71
| 278,889
| 656,783
| 83.0
| 83.0
| ### |
2019-Jun-17 Mon
| ###
| 4.7
| ###
| ###
| 154,275
| 362,546
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 4.7
| ###
| ###
| 80,241
| ###
| 77.1
| 77.1
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 231,758
| 0
| 71.5
| 71.5
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 131,940
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2019-Jun-04 Tue
| 4.58
| ###
| 4.56
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Jun-03 Mon
| 4.59
| ###
| 4.56
| 4.58
|
|
| 45.9
| 45.9
| 0.3 |
2019-May-31 Fri
| 4.58
| ###
| 4.58
| 4.59
| 177,385
| ###
| 69.7
| 69.7
| 0.3 |
2019-May-30 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 59,177
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 131,357
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 154,323
| 0
| 72.0
| 72.0
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 315,156
| 0
| 68.5
| 68.5
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 229,341
| 0
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 4.54
| ###
| 4.54
| ###
| 560,947
| 1,273,349
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 4.48
| 4.52
| 4.48
| 4.49
|
|
| 70.5
| 70.5
| ### |
2019-May-16 Thu
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 4.46
| 4.47
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 4.49
| 4.49
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 4.46
| 4.49
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 4.48
| 4.49
| 4.46
| 4.48
|
|
| 66.2
| 66.2
| ### |
2019-May-08 Wed
| 4.47
| 4.48
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| 4.47
| 4.49
| 4.46
| 4.49
| 201,686
| 902,544
| ###
| ###
| ### |
2019-May-06 Mon
| 4.49
| 4.49
| 4.47
| 4.47
| 101,256
| 453,626
| 42.3
| 42.3
| ### |
2019-May-03 Fri
| 4.48
| 4.49
| 4.45
| 4.49
|
|
| 70.5
| 70.5
| ### |
2019-May-02 Thu
| 4.46
| 4.49
| 4.46
| 4.46
| 166,926
| ###
| 72.6
| 72.6
| 0.3 |
2019-May-01 Wed
| 4.47
| 4.5
| 4.47
| 4.47
| 189,847
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 4.49
| 4.5
| 4.46
| 4.46
| 109,845
| ###
| ###
| ###
| 0.3 |
2019-Apr-29 Mon
| 4.5
| 4.52
| 4.44
| 4.49
| 146,926
| 658,228
| 34.8
| 34.8
| ### |
2019-Apr-26 Fri
| 4.49
| 4.5
| 4.48
| 4.49
| 100,627
| ###
| ###
| ###
| ### |
2019-Apr-24 Wed
| 4.49
| 4.5
| 4.49
| 4.49
| 121,680
| 546,951
| 67.1
| 67.1
| ### |
2019-Apr-23 Tue
| 4.48
| 4.49
| 4.45
| 4.47
| 98,178
| 438,855
| ###
| ###
| ### |
2019-Apr-18 Thu
| 4.47
| 4.48
| 4.45
| 4.48
| 69,955
| 312,349
| ###
| ###
| ### |
2019-Apr-17 Wed
| 4.45
| 4.48
| 4.44
| 4.47
| 150,647
| 671,885
| ###
| ###
| ### |
2019-Apr-16 Tue
| 4.43
| 4.46
| 4.43
| 4.44
| 239,484
| ###
| 67.2
| 67.2
| 0.3 |
2019-Apr-15 Mon
| 4.42
| 4.44
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.42
| 4.46
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Apr-11 Thu
| 4.43
| 4.43
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.42
| 4.43
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| 4.41
| 4.43
| 4.41
| 4.41
|
|
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 4.43
| 4.43
| 4.41
| 4.41
| 150,689
| 666,045
| 27.4
| 27.4
| ### |
2019-Apr-05 Fri
| 4.44
| 4.44
| 4.43
| 4.43
| 158,857
| ###
| ###
| ###
| ### |
2019-Apr-04 Thu
| 4.46
| 4.46
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 4.46
| 4.47
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 4.45
| 4.48
| 4.44
| 4.46
|
|
| 67.8
| 67.8
| 0.3 |
2019-Apr-01 Mon
| 4.48
| 4.48
| 4.445
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 4.46
| 4.48
| 4.44
| 4.47
| 86,545
| ###
| 69.5
| 69.5
| ### |
2019-Mar-28 Thu
| 4.44
| 4.46
| 4.43
| 4.46
|
|
| 66.9
| 66.9
| 0.3 |
2019-Mar-27 Wed
| 4.47
| 4.47
| 4.44
| 4.44
| 274,156
| ###
| 25.6
| 25.6
| 0.3 |
2019-Mar-26 Tue
| 4.47
| 4.47
| 4.45
| 4.47
| 139,340
| 621,456
| ###
| ###
| ### |
2019-Mar-25 Mon
| 4.48
| 4.49
| 4.45
| 4.46
|
|
| 39.2
| 39.2
| 0.3 |
2019-Mar-22 Fri
| 4.51
| 4.51
| 4.49
| 4.5
|
|
| 31.0
| 31.0
| ### |
2019-Mar-21 Thu
| 4.51
| 4.52
| 4.5
| 4.51
| 169,940
| 766,429
| 71.6
| 71.6
| 0.3 |
2019-Mar-20 Wed
| 4.5
| 4.52
| 4.48
| 4.51
| 242,459
| ###
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 4.51
| 4.51
| 4.48
| 4.5
| 183,523
| ###
| 35.2
| 35.2
| ### |
2019-Mar-18 Mon
| 4.51
| 4.51
| 4.49
| 4.5
| 127,343
| 573,043
| ###
| ###
| ### |
2019-Mar-15 Fri
| 4.48
| 4.51
| 4.47
| 4.51
|
|
| 75.1
| 75.1
| 0.3 |
2019-Mar-14 Thu
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| 30.9
| 30.9
| 0.3 |
2019-Mar-13 Wed
| 4.49
| 4.5
| 4.46
| 4.46
| 148,126
| ###
| 27.1
| 27.1
| 0.3 |
2019-Mar-12 Tue
| 4.48
| 4.52
| 4.48
| 4.49
| 158,521
| 713,344
| 75.6
| 75.6
| ### |
2019-Mar-11 Mon
| 4.46
| 4.47
| 4.45
| 4.46
| 135,652
| ###
| 72.8
| 72.8
| 0.3 |
2019-Mar-08 Fri
| 4.53
| 4.59
| 4.44
| 4.45
| 464,445
| ###
| ###
| ###
| 0.3 |
2019-Mar-07 Thu
| 4.55
| 4.59
| 4.52
| 4.53
| 139,472
| ###
| 32.2
| 32.2
| ### |
2019-Mar-06 Wed
| 4.51
| 4.59
| 4.51
| 4.56
| 214,021
| ###
| 77.7
| 77.7
| 0.3 |
2019-Mar-05 Tue
| 4.52
| 4.52
| 4.49
| 4.5
|
|
| 34.5
| 34.5
| ### |
2019-Mar-04 Mon
| 4.47
| 4.52
| 4.47
| 4.52
| 164,841
| ###
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| 4.45
| 4.47
| 4.45
| 4.46
| 91,945
| 410,074
| 68.6
| 68.6
| 0.3 |
2019-Feb-28 Thu
| 4.47
| 4.47
| 4.45
| 4.45
| 71,976
| ###
| 34.7
| 34.7
| 0.3 |
2019-Feb-27 Wed
| 4.46
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Feb-26 Tue
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| 76.8
| 76.8
| ### |
2019-Feb-25 Mon
| 4.43
| 4.48
| 4.43
| 4.45
| 252,545
| 1,125,087
| ###
| ###
| 0.3 |
2019-Feb-22 Fri
| 4.43
| 4.44
| 4.42
| 4.43
|
|
| 63.0
| 63.0
| ### |
2019-Feb-21 Thu
| 4.41
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Feb-20 Wed
| 4.43
| 4.43
| 4.4
| 4.41
|
|
| 31.6
| 31.6
| ### |
2019-Feb-19 Tue
| 4.4
| 4.44
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 4.4
| 4.41
| ###
| 4.4
| 1,715,742
| ###
| 68.2
| 68.2
| 0.3 |
2019-Feb-11 Mon
| 4.49
| ###
| 4.475
| 4.48
| 317,150
| 709,623
| ###
| ###
| ### |
2019-Feb-08 Fri
| 4.5
| 4.5
| 4.48
| 4.5
| 1,734,972
| 7,790,024
| ###
| ###
| ### |
2019-Feb-07 Thu
| 4.49
| 4.51
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 4.51
| 4.51
| 4.48
| 4.49
| 481,643
| 2,164,985
| ###
| ###
| ### |
2019-Feb-05 Tue
| 4.49
| 4.51
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 4.47
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Feb-01 Fri
| 4.46
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Jan-31 Thu
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| 29.0
| 29.0
| ### |
2019-Jan-30 Wed
| 4.49
| 4.51
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| 4.5
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 4.47
| 4.52
| 4.47
| 4.47
|
|
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| 4.45
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.44
| 4.46
| 4.43
| 4.46
|
|
| 68.9
| 68.9
| 0.3 |
2019-Jan-04 Fri
| ###
| 4.44
| ###
| 4.41
| 121,250
| 269,175
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 57,356
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 4.28
| ###
| 4.28
| ###
| 87,250
| ###
| 63.4
| 63.4
| 0.0 |
2018-Dec-20 Thu
| 4.27
| ###
| 4.27
| 4.29
| 118,527
| 253,055
| 83.1
| 83.1
| ### |
2018-Dec-19 Wed
| 4.28
| ###
| 4.28
| 4.28
| 127,756
| ###
| 71.6
| 71.6
| 0.3 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 132,956
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 4.29
| ###
| 219,378
| ###
| 25.2
| 25.2
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 4.28
| ###
| 330,771
| 707,849
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 4.42
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 152,924
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| 38.3
| 38.3
| 0.3 |
2018-Dec-03 Mon
| ###
| 4.45
| ###
| 4.45
| 206,921
| ###
| ###
| ###
| 0.3 |
2018-Nov-30 Fri
| 4.43
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 4.43
| 4.45
| 4.41
| 4.43
| 174,721
| ###
| 69.7
| 69.7
| ### |
2018-Nov-13 Tue
| 4.48
| 4.49
| 4.45
| 4.45
| 185,652
| ###
| 33.0
| 33.0
| 0.3 |
2018-Nov-12 Mon
| 4.49
| 4.52
| 4.47
| 4.49
|
|
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| 4.49
| 4.51
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 4.47
| 4.52
| 4.46
| 4.48
|
|
| 71.8
| 71.8
| ### |
2018-Nov-07 Wed
| 4.46
| 4.47
| 4.43
| 4.47
| 89,689
| ###
| ###
| ###
| ### |
2018-Nov-06 Tue
| 4.4
| 4.47
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Nov-05 Mon
| 4.4
| 4.42
| 4.4
| 4.4
| 95,089
| 419,342
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 4.4
| 4.42
| 4.4
| 4.4
|
|
| 64.6
| 64.6
| 0.3 |
2018-Nov-01 Thu
| 4.4
| 4.42
| 4.4
| 4.4
| 183,577
| 809,574
| ###
| ###
| 0.3 |
2018-Oct-31 Wed
| 4.4
| 4.44
| ###
| 4.41
| 142,273
| 315,846
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 179,079
| 0
| 67.4
| 67.4
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Oct-26 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2018-Oct-24 Wed
| 4.5
| 4.5
| 4.4
| 4.42
| 326,170
| 1,451,456
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| 4.55
| 4.55
| 4.47
| 4.5
|
|
| 35.6
| 35.6
| ### |
2018-Oct-22 Mon
| 4.57
| 4.58
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| 4.55
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.55
| 4.59
| 4.55
| 4.57
| 69,921
| ###
| 73.2
| 73.2
| ### |
2018-Oct-17 Wed
| 4.55
| 4.57
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-16 Tue
| 4.53
| 4.55
| 4.51
| 4.52
| 153,726
| 696,378
| ###
| ###
| 0.3 |
2018-Oct-15 Mon
| 4.56
| 4.56
| 4.5
| 4.5
| 284,976
| 1,290,941
| ###
| ###
| ### |
2018-Oct-12 Fri
| 4.5
| 4.56
| 4.49
| 4.56
| 162,941
| ###
| 66.6
| 66.6
| 0.3 |
2018-Oct-11 Thu
| 4.5
| 4.53
| 4.49
| 4.53
| 196,289
| ###
| 86.6
| 86.6
| ### |
2018-Oct-10 Wed
| 4.56
| 4.56
| 4.54
| 4.55
|
|
| 34.4
| 34.4
| 0.3 |
2018-Oct-09 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 182,729
| 0
| 25.7
| 25.7
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 101,024
| 0
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 138,823
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| 25.9
| 25.9
| 0.3 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 145,125
| 0
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 191,782
| 0
| 77.2
| 77.2
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 4.58
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Sep-14 Fri
| 4.58
| ###
| 4.56
| ###
| 111,173
| 253,474
| 69.2
| 69.2
| 0.0 |
2018-Sep-13 Thu
| 4.58
| 4.58
| 4.55
| 4.57
| 111,344
| 508,285
| 32.7
| 32.7
| ### |
2018-Sep-12 Wed
| 4.58
| 4.58
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Sep-11 Tue
| 4.56
| 4.58
| 4.55
| 4.56
| 185,729
| 847,852
| ###
| ###
| 0.3 |
2018-Sep-10 Mon
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Sep-07 Fri
| 4.58
| 4.58
| 4.57
| 4.58
| 88,249
| ###
| ###
| ###
| 0.3 |
2018-Sep-06 Thu
| ###
| ###
| 4.59
| 4.59
| 163,671
| 375,624
| ###
| ###
| 0.3 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 434,441
| 0
| 38.1
| 38.1
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 146,821
| 0
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 135,584
| 0
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 114,120
| 0
| 34.8
| 34.8
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 225,241
| 0
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 136,657
| 0
| 30.8
| 30.8
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 105,141
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 138,987
| 0
| 32.1
| 32.1
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2018-Aug-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Aug-10 Fri
| ###
| 4.72
| ###
| 4.7
| 304,651
| 718,976
| 77.5
| 77.5
| 0.3 |
2018-Aug-09 Thu
| ###
| 4.7
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| 4.81
| 4.83
| 4.79
| 4.8
|
|
| 34.3
| 34.3
| 0.3 |
2018-Aug-07 Tue
| 4.8
| 4.82
| 4.78
| 4.81
| 203,855
| ###
| 75.8
| 75.8
| ### |
2018-Aug-06 Mon
| 4.77
| 4.82
| 4.76
| 4.8
|
|
| 79.5
| 79.5
| 0.3 |
2018-Aug-03 Fri
| 4.74
| 4.78
| 4.73
| 4.77
|
|
| 75.8
| 75.8
| ### |
2018-Aug-02 Thu
| 4.75
| 4.75
| 4.72
| 4.72
| 158,122
| ###
| 35.0
| 35.0
| 0.3 |
2018-Aug-01 Wed
| 4.73
| 4.76
| 4.72
| 4.75
| 146,588
| 694,827
| 77.9
| 77.9
| ### |
2018-Jul-31 Tue
| 4.76
| 4.77
| 4.71
| 4.72
| 294,442
| 1,395,655
| ###
| ###
| 0.3 |
2018-Jul-30 Mon
| 4.76
| 4.8
| 4.71
| 4.71
|
|
| 28.0
| 28.0
| ### |
2018-Jul-27 Fri
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Jul-26 Thu
| 4.75
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 4.75
| 4.78
| 4.72
| 4.76
|
|
| 73.0
| 73.0
| ### |
2018-Jul-24 Tue
| 4.72
| 4.77
| 4.72
| 4.77
|
|
| 82.8
| 82.8
| ### |
2018-Jul-23 Mon
| 4.71
| 4.74
| ###
| 4.73
| 135,556
| ###
| ###
| ###
| 0.3 |
2018-Jul-20 Fri
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Jul-19 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
2018-Jul-17 Tue
| 4.7
| 4.72
| 4.7
| 4.7
| 81,951
| 385,989
| 78.9
| 78.9
| 0.3 |
2018-Jul-16 Mon
| ###
| 4.72
| ###
| ###
| 139,229
| 328,580
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 85,521
| 0
| 72.3
| 72.3
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 58,020
| 0
| 79.4
| 79.4
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2018-Jul-10 Tue
| ###
| 4.7
| 4.59
| 4.59
| 278,622
| ###
| 16.5
| 16.5
| 0.3 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 54,988
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 165,047
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| 28.0
| 28.0
| 0.3 |
2018-Jul-04 Wed
| ###
| ###
| 4.59
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| 4.58
| ###
| 4.58
| ###
| 106,021
| 242,788
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 4.58
| 4.58
| 202,826
| 464,471
| ###
| ###
| 0.3 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 80,153
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 73,775
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 100,221
| 0
| 33.7
| 33.7
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 4.59
| ###
| 143,648
| 329,672
| 75.7
| 75.7
| 0.0 |
2018-Jun-25 Mon
| 4.57
| ###
| 4.57
| ###
| 133,458
| 304,951
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 4.56
| ###
| 4.56
| 4.58
|
|
| 75.9
| 75.9
| 0.3 |
2018-Jun-21 Thu
| 4.58
| ###
| 4.56
| 4.56
| 96,673
| ###
| ###
| ###
| 0.3 |
2018-Jun-20 Wed
| 4.56
| 4.57
| 4.53
| 4.54
| 153,673
| ###
| 29.0
| 29.0
| 0.3 |
2018-Jun-19 Tue
| 4.56
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 4.53
| 4.55
| 4.51
| 4.55
| 127,955
| ###
| 78.6
| 78.6
| 0.3 |
2018-Jun-15 Fri
| 4.51
| 4.54
| 4.51
| 4.53
|
|
| 70.4
| 70.4
| ### |
2018-Jun-14 Thu
| 4.51
| 4.52
| 4.49
| 4.5
| 160,548
| ###
| ###
| ###
| ### |
2018-Jun-13 Wed
| 4.51
| 4.54
| 4.5
| 4.5
| 82,157
| 371,349
| ###
| ###
| ### |
2018-Jun-12 Tue
| 4.51
| 4.55
| 4.51
| 4.51
| 248,240
| 1,124,527
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 4.51
| 4.53
| 4.49
| 4.51
|
|
| 73.1
| 73.1
| 0.3 |
2018-Jun-07 Thu
| 4.51
| 4.54
| 4.5
| 4.5
| 123,123
| ###
| 32.7
| 32.7
| ### |
2018-Jun-06 Wed
| 4.53
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.5
| 4.53
| 4.48
| 4.53
|
|
| 78.3
| 78.3
| ### |
2018-Jun-04 Mon
| 4.5
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 4.52
| 4.53
| 4.48
| 4.48
| 219,775
| 990,086
| ###
| ###
| ### |
2018-May-31 Thu
| 4.54
| 4.56
| 4.52
| 4.53
| 57,174
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| 4.51
| 4.53
| 4.5
| 4.52
|
|
| 72.6
| 72.6
| 0.3 |
2018-May-29 Tue
| 4.53
| 4.54
| 4.5
| 4.52
| 200,156
| ###
| ###
| ###
| 0.3 |
2018-May-28 Mon
| 4.55
| 4.55
| 4.51
| 4.53
| 146,987
| 665,851
| ###
| ###
| ### |
2018-May-25 Fri
| 4.53
| 4.58
| 4.53
| 4.53
| 105,156
| 478,985
| 63.6
| 63.6
| ### |
2018-May-24 Thu
| 4.55
| 4.57
| 4.53
| 4.53
| 89,355
| ###
| 29.8
| 29.8
| ### |
2018-May-23 Wed
| 4.56
| 4.58
| 4.53
| 4.53
|
|
| 31.1
| 31.1
| ### |
2018-May-22 Tue
| 4.59
| 4.59
| 4.53
| 4.54
|
|
| 29.1
| 29.1
| 0.3 |
2018-May-21 Mon
| 4.58
| ###
| 4.56
| 4.56
| 65,378
| ###
| 29.3
| 29.3
| 0.3 |
2018-May-18 Fri
| 4.57
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.58
| ###
| 4.56
| 4.56
|
|
| 30.6
| 30.6
| 0.3 |
2018-May-16 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 4.58
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-11 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-May-10 Thu
| 4.58
| 4.59
| 4.55
| 4.59
| 78,246
| 357,584
| 72.5
| 72.5
| 0.3 |
2018-May-09 Wed
| 4.56
| 4.59
| 4.55
| 4.57
| 142,679
| 652,043
| 71.0
| 71.0
| ### |
2018-May-08 Tue
| 4.58
| ###
| 4.55
| 4.55
| 99,145
| 225,554
| 31.3
| 31.3
| 0.3 |
2018-May-07 Mon
| ###
| ###
| 4.55
| 4.58
|
|
| 35.8
| 35.8
| 0.3 |
2018-May-04 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-May-03 Thu
| 4.56
| 4.57
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 4.49
| 4.56
| 4.47
| 4.56
|
|
| 83.0
| 83.0
| 0.3 |
2018-May-01 Tue
| 4.43
| 4.49
| 4.42
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| 28.1
| 28.1
| 0.3 |
2018-Apr-27 Fri
| 4.48
| 4.48
| 4.44
| 4.44
|
|
| 26.3
| 26.3
| 0.3 |
2018-Apr-26 Thu
| 4.5
| 4.51
| 4.45
| 4.45
|
|
| 24.3
| 24.3
| 0.3 |
2018-Apr-24 Tue
| 4.48
| 4.5
| 4.47
| 4.5
| 215,128
| 964,849
| ###
| ###
| ### |
2018-Apr-23 Mon
| 4.48
| 4.5
| 4.47
| 4.47
| 165,289
| 741,321
| 38.6
| 38.6
| ### |
2018-Apr-20 Fri
| 4.49
| 4.52
| 4.48
| 4.49
| 119,029
| ###
| 72.1
| 72.1
| ### |
2018-Apr-19 Thu
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| 36.0
| 36.0
| ### |
2018-Apr-18 Wed
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 4.49
| 4.52
| 4.48
| 4.49
| 229,973
| 1,034,878
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 4.48
| 4.5
| 4.48
| 4.49
| 189,743
| 851,946
| 74.4
| 74.4
| ### |
2018-Apr-13 Fri
| 4.49
| 4.49
| 4.48
| 4.49
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 4.49
| 4.49
| 4.48
| 4.48
|
|
| 33.1
| 33.1
| ### |
2018-Apr-10 Tue
| 4.47
| 4.5
| 4.47
| 4.49
|
|
| 69.1
| 69.1
| ### |
2018-Apr-09 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 191,571
| ###
| 32.6
| 32.6
| ### |
2018-Apr-06 Fri
| 4.52
| 4.52
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| 4.53
| 4.54
| 4.5
| 4.53
| 87,552
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 4.54
| 4.56
| 4.5
| 4.5
| 433,772
| 1,964,987
| ###
| ###
| ### |
2018-Mar-28 Wed
| 4.53
| 4.55
| 4.5
| 4.55
| 293,643
| ###
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| 4.55
| 4.56
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Mar-26 Mon
| 4.53
| 4.55
| 4.5
| 4.5
| 172,973
| ###
| 26.7
| 26.7
| ### |
2018-Mar-23 Fri
| 4.56
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Mar-22 Thu
| 4.59
| ###
| 4.58
| 4.59
| 133,352
| 305,376
| 69.0
| 69.0
| 0.3 |
2018-Mar-21 Wed
| ###
| ###
| 4.58
| 4.59
| 224,276
| ###
| ###
| ###
| 0.3 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 142,480
| 0
| 30.1
| 30.1
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 4.59
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 4.58
| 4.58
| 233,153
| 533,920
| 37.2
| 37.2
| 0.3 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 252,581
| 0
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 4.56
| 4.59
| 167,256
| 381,343
| 41.4
| 41.4
| 0.3 |
2018-Mar-02 Fri
| ###
| ###
| 4.56
| 4.58
|
|
| 33.5
| 33.5
| 0.3 |
2018-Mar-01 Thu
| 4.59
| ###
| 4.58
| 4.59
| 128,782
| ###
| 74.0
| 74.0
| 0.3 |
2018-Feb-28 Wed
| ###
| ###
| 4.58
| 4.58
| 78,828
| ###
| 33.3
| 33.3
| 0.3 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 4.59
| ###
| 120,080
| 275,583
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 4.59
| ###
| 4.58
| 4.59
|
|
| 63.3
| 63.3
| 0.3 |
2018-Feb-22 Thu
| 4.58
| ###
| 4.58
| 4.58
|
|
| 68.7
| 68.7
| 0.3 |
2018-Feb-21 Wed
| ###
| ###
| 4.57
| 4.58
|
|
| 34.0
| 34.0
| 0.3 |
2018-Feb-20 Tue
| ###
| ###
| 4.59
| ###
| 129,175
| 296,456
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 4.59
| 4.59
| 203,643
| ###
| 30.5
| 30.5
| 0.3 |
2018-Feb-16 Fri
| ###
| ###
| 4.58
| 4.59
|
|
| 36.7
| 36.7
| 0.3 |
2018-Feb-15 Thu
| ###
| ###
| 4.59
| 4.59
| 235,471
| ###
| 29.9
| 29.9
| 0.3 |
2018-Feb-14 Wed
| ###
| ###
| 4.58
| 4.59
| 355,722
| ###
| 38.2
| 38.2
| 0.3 |
2018-Feb-13 Tue
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 4.7
| 4.71
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Feb-09 Fri
| 4.71
| 4.71
| ###
| 4.7
| 296,389
| ###
| 26.8
| 26.8
| 0.3 |
2018-Feb-08 Thu
| 4.72
| 4.76
| 4.72
| 4.75
| 309,944
| ###
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| 4.72
| ###
| 4.7
| 226,521
| 534,589
| 71.7
| 71.7
| 0.3 |
2018-Feb-06 Tue
| ###
| ###
| 4.58
| 4.58
| 420,789
| ###
| ###
| ###
| 0.3 |
2018-Feb-05 Mon
| 4.75
| 4.76
| 4.71
| 4.75
|
|
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 4.79
| 4.8
| 4.77
| 4.8
|
|
| 68.4
| 68.4
| 0.3 |
2018-Feb-01 Thu
| 4.77
| 4.79
| 4.74
| 4.76
| 133,626
| 636,727
| ###
| ###
| ### |
2018-Jan-31 Wed
| 4.74
| 4.8
| 4.73
| 4.78
|
|
| 74.8
| 74.8
| ### |
2018-Jan-30 Tue
| 4.79
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2018-Jan-29 Mon
| 4.73
| 4.79
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 4.74
| 4.74
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 4.72
| 4.75
| 4.72
| 4.73
| 144,589
| 684,628
| 70.5
| 70.5
| 0.3 |
2018-Jan-23 Tue
| 4.73
| 4.74
| 4.72
| 4.72
|
|
| 30.0
| 30.0
| 0.3 |
2018-Jan-22 Mon
| 4.74
| 4.75
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 4.74
| 4.74
| 4.73
| 4.74
| 130,547
| 618,140
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4.74
| 4.75
| 4.72
| 4.74
| 99,889
| 472,974
| 72.8
| 72.8
| 0.3 |
2018-Jan-17 Wed
| 4.73
| 4.75
| 4.72
| 4.72
|
|
| 39.6
| 39.6
| 0.3 |
2018-Jan-16 Tue
| 4.75
| 4.76
| 4.73
| 4.74
|
|
| 38.2
| 38.2
| 0.3 |
2018-Jan-15 Mon
| 4.75
| 4.755
| 4.72
| 4.72
|
|
| 29.9
| 29.9
| 0.3 |
2018-Jan-12 Fri
| 4.74
| 4.75
| 4.73
| 4.75
| 174,654
| 827,859
| ###
| ###
| ### |
2018-Jan-11 Thu
| 4.73
| 4.74
| 4.72
| 4.74
| 102,053
| ###
| 75.5
| 75.5
| 0.3 |
2018-Jan-02 Tue
| ###
| 4.71
| ###
| 4.7
|
|
| 67.4
| 67.4
| 0.3 |
2017-Dec-29 Fri
| ###
| 4.7
| ###
| ###
| 23,327
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 61,475
| 0
| 23.3
| 23.3
| 0.0 |
2017-Dec-27 Wed
| ###
| 4.7
| ###
| ###
| 19,485
| 45,789
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 99,128
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 4.7
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| 4.7
| ###
| ###
| 169,945
| 399,370
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 193,477
| 0
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 78,683
| 0
| 32.1
| 32.1
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 200,225
| 0
| 70.9
| 70.9
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 4.58
| 4.58
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| 4.57
| ###
| 4.56
| 4.56
|
|
| 35.3
| 35.3
| 0.3 |
2017-Nov-30 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 254,229
| 0
| 31.6
| 31.6
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 138,380
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 73,881
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 132,688
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 4.57
| ###
| 4.57
| ###
| 206,375
| ###
| 75.6
| 75.6
| 0.0 |
2017-Nov-08 Wed
| 4.58
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 4.57
| 4.58
| 4.56
| 4.58
| 223,444
| ###
| ###
| ###
| 0.3 |
2017-Nov-06 Mon
| 4.57
| 4.57
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.55
| 4.56
| 4.54
| 4.55
| 202,056
| 919,354
| ###
| ###
| 0.3 |
2017-Nov-02 Thu
| 4.56
| 4.56
| 4.54
| 4.55
| 223,448
| 1,016,688
| 37.9
| 37.9
| 0.3 |
2017-Nov-01 Wed
| 4.55
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.56
| 4.58
| 4.55
| 4.55
|
|
| 32.5
| 32.5
| 0.3 |
2017-Oct-30 Mon
| 4.56
| 4.57
| 4.55
| 4.55
|
|
| 39.4
| 39.4
| 0.3 |
2017-Oct-27 Fri
| 4.57
| 4.58
| 4.55
| 4.56
| 132,772
| ###
| ###
| ###
| 0.3 |
2017-Oct-26 Thu
| 4.58
| 4.59
| 4.55
| 4.57
| 186,654
| ###
| 33.4
| 33.4
| ### |
2017-Oct-25 Wed
| 4.57
| 4.59
| 4.555
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Oct-24 Tue
| 4.56
| 4.58
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2017-Oct-23 Mon
| 4.55
| 4.57
| 4.55
| 4.56
|
|
| 75.4
| 75.4
| 0.3 |
2017-Oct-20 Fri
| 4.54
| 4.56
| 4.54
| 4.55
| 149,754
| 681,380
| ###
| ###
| 0.3 |
2017-Oct-19 Thu
| 4.54
| 4.57
| 4.53
| 4.54
| 303,641
| ###
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| 4.53
| 4.57
| 4.53
| 4.56
|
|
| 76.8
| 76.8
| 0.3 |
2017-Oct-17 Tue
| 4.54
| 4.55
| 4.52
| 4.53
|
|
| 32.7
| 32.7
| ### |
2017-Oct-16 Mon
| 4.51
| 4.55
| 4.51
| 4.52
| 181,583
| 822,570
| ###
| ###
| 0.3 |
2017-Oct-13 Fri
| 4.52
| 4.53
| 4.51
| 4.51
| 185,426
| 838,125
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.53
| 4.54
| 4.52
| 4.52
|
|
| 29.5
| 29.5
| 0.3 |
2017-Oct-11 Wed
| 4.53
| 4.55
| 4.52
| 4.52
| 157,881
| ###
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 4.51
| 4.54
| 4.5
| 4.53
| 227,572
| 1,028,625
| ###
| ###
| ### |
2017-Oct-09 Mon
| 4.54
| 4.56
| 4.51
| 4.51
| 169,755
| ###
| 27.2
| 27.2
| 0.3 |
2017-Oct-06 Fri
| 4.55
| 4.56
| 4.52
| 4.52
| 228,475
| 1,037,276
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.55
| 4.55
| 4.52
| 4.54
| 135,823
| 615,957
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.52
| 4.55
| 4.51
| 4.55
|
|
| 77.7
| 77.7
| 0.3 |
2017-Oct-03 Tue
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| 4.51
| ###
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 4.5
| 4.5
| 4.48
| 4.48
| 189,653
| 851,541
| 26.7
| 26.7
| ### |
2017-Sep-27 Wed
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.48
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| 4.49
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| 4.5
| 4.5
| 4.47
| 4.47
| 111,145
| 498,485
| ###
| ###
| ### |
2017-Sep-21 Thu
| 4.5
| 4.5
| 4.47
| 4.48
| 116,822
| 523,946
| ###
| ###
| ### |
2017-Sep-20 Wed
| 4.49
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 4.47
| 4.5
| 4.47
| 4.49
| 133,285
| 597,783
| ###
| ###
| ### |
2017-Sep-18 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 220,846
| ###
| 32.1
| 32.1
| ### |
2017-Sep-15 Fri
| 4.47
| 4.48
| 4.46
| 4.48
| 96,529
| 431,484
| ###
| ###
| ### |
2017-Sep-14 Thu
| 4.46
| 4.47
| 4.46
| 4.46
|
|
| 71.7
| 71.7
| 0.3 |
2017-Sep-13 Wed
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-11 Mon
| 4.45
| 4.46
| 4.45
| 4.46
| 127,984
| ###
| ###
| ###
| 0.3 |
2017-Sep-08 Fri
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 4.45
| 4.46
| 4.45
| 4.46
| 74,383
| 331,376
| 72.6
| 72.6
| 0.3 |
2017-Sep-06 Wed
| 4.46
| 4.46
| 4.44
| 4.44
|
|
| 28.4
| 28.4
| 0.3 |
2017-Sep-05 Tue
| 4.45
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Sep-04 Mon
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| 4.46
| 4.47
| 4.45
| 4.46
| 134,379
| ###
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| 4.45
| ###
| 4.45
| 4.45
| 91,180
| 202,875
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 4.46
| 4.46
| 4.45
| 4.45
| 113,124
| ###
| 34.4
| 34.4
| 0.3 |
2017-Aug-29 Tue
| 4.46
| 4.47
| 4.45
| 4.45
| 211,275
| 942,286
| 35.6
| 35.6
| 0.3 |
2017-Aug-28 Mon
| 4.49
| 4.49
| 4.45
| 4.45
| 239,423
| 1,070,220
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| 4.45
| 4.48
| 4.45
| 4.45
| 158,773
| 708,921
| 66.1
| 66.1
| 0.3 |
2017-Aug-24 Thu
| 4.45
| 4.46
| 4.44
| 4.45
| 68,045
| ###
| 66.4
| 66.4
| 0.3 |
2017-Aug-23 Wed
| 4.44
| 4.46
| 4.43
| 4.43
| 184,376
| 819,551
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.44
| 4.44
| 4.43
| 4.44
| 184,046
| 816,244
| ###
| ###
| 0.3 |
2017-Aug-21 Mon
| 4.44
| 4.45
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 4.43
| 4.44
| 4.43
| 4.44
|
|
| 64.7
| 64.7
| 0.3 |
2017-Aug-17 Thu
| 4.44
| 4.45
| 4.43
| 4.45
| 324,723
| 1,441,770
| 69.6
| 69.6
| 0.3 |
2017-Aug-16 Wed
| 4.44
| 4.44
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| 4.45
| 4.47
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Aug-14 Mon
| 4.43
| 4.44
| 4.43
| 4.43
| 158,042
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| 4.44
| 4.45
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 4.45
| 4.46
| 4.43
| 4.44
| 266,821
| ###
| 38.5
| 38.5
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 4.59
| ###
| 4.56
| 4.59
|
|
| 69.6
| 69.6
| 0.3 |
2017-Aug-04 Fri
| 4.58
| ###
| 4.57
| 4.57
| 410,628
| 938,284
| 31.6
| 31.6
| ### |
2017-Aug-03 Thu
| ###
| ###
| 4.57
| 4.58
| 228,245
| ###
| 25.6
| 25.6
| 0.3 |
2017-Aug-02 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| 28.7
| 28.7
| 0.3 |
2017-Aug-01 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| 4.58
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jul-27 Thu
| ###
| ###
| 4.59
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 25.4
| 25.4
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| 4.59
| ###
| 107,441
| 246,577
| 67.9
| 67.9
| 0.0 |
2017-Jul-20 Thu
| 4.56
| ###
| 4.56
| 4.58
| 234,742
| ###
| 78.3
| 78.3
| 0.3 |
2017-Jul-19 Wed
| 4.55
| 4.58
| 4.55
| 4.56
|
|
| 74.3
| 74.3
| 0.3 |
2017-Jul-18 Tue
| 4.56
| 4.58
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.53
| 4.58
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| 4.54
| 4.54
| 4.52
| 4.52
|
|
| 25.2
| 25.2
| 0.3 |
2017-Jul-13 Thu
| 4.52
| 4.54
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 4.52
| 4.53
| 4.51
| 4.51
|
|
| 37.3
| 37.3
| 0.3 |
2017-Jul-11 Tue
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4.55
| 4.55
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| 4.52
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| 4.53
| 4.53
| 4.51
| 4.51
| 138,370
| ###
| 28.7
| 28.7
| 0.3 |
2017-Jul-05 Wed
| 4.52
| ###
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| 4.5
| 4.53
| 4.5
| 4.52
| 234,143
| 1,057,155
| 67.7
| 67.7
| 0.3 |
2017-Jul-03 Mon
| 4.53
| 4.54
| 4.47
| 4.48
| 241,426
| 1,087,624
| 27.2
| 27.2
| ### |
2017-Jun-30 Fri
| 4.51
| 4.53
| 4.49
| 4.51
|
|
| 70.9
| 70.9
| 0.3 |
2017-Jun-29 Thu
| 4.52
| 4.54
| 4.51
| 4.51
| 210,359
| 951,874
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.5
| 4.54
| 4.49
| 4.52
|
|
| 65.4
| 65.4
| 0.3 |
2017-Jun-27 Tue
| 4.52
| 4.55
| 4.49
| 4.49
| 203,174
| 918,346
| ###
| ###
| ### |
2017-Jun-26 Mon
| 4.52
| 4.54
| 4.5
| 4.5
| 219,472
| ###
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.53
| 4.55
| 4.5
| 4.52
|
|
| 32.2
| 32.2
| 0.3 |
2017-Jun-22 Thu
| 4.53
| 4.56
| 4.52
| 4.54
|
|
| 68.8
| 68.8
| 0.3 |
2017-Jun-21 Wed
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.53
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| 4.47
| 4.55
| 4.47
| 4.53
| 193,878
| 874,389
| ###
| ###
| ### |
2017-Jun-16 Fri
| 4.48
| 4.52
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.49
| 4.52
| 4.46
| 4.46
| 173,658
| 779,724
| 29.9
| 29.9
| 0.3 |
2017-Jun-14 Wed
| 4.49
| 4.49
| 4.46
| 4.48
|
|
| 24.0
| 24.0
| ### |
2017-Jun-13 Tue
| 4.44
| 4.49
| 4.44
| 4.47
| 158,245
| ###
| 73.1
| 73.1
| ### |
2017-Jun-09 Fri
| 4.46
| 4.47
| 4.43
| 4.43
| 187,656
| ###
| 23.8
| 23.8
| ### |
2017-Jun-08 Thu
| 4.46
| 4.49
| 4.44
| 4.44
| 141,557
| 632,052
| 27.6
| 27.6
| 0.3 |
2017-Jun-07 Wed
| 4.44
| 4.45
| 4.43
| 4.45
| 103,849
| 461,089
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 4.46
| 4.47
| 4.42
| 4.42
| 206,926
| 919,786
| 33.2
| 33.2
| 0.3 |
2017-Jun-05 Mon
| 4.49
| 4.49
| 4.45
| 4.45
| 176,520
| 789,044
| 28.1
| 28.1
| 0.3 |
2017-Jun-02 Fri
| 4.46
| 4.48
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 4.47
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-May-31 Wed
| 4.47
| 4.49
| 4.46
| 4.46
|
|
| 33.0
| 33.0
| 0.3 |
2017-May-30 Tue
| 4.48
| 4.49
| 4.46
| 4.47
| 365,871
| 1,637,272
| ###
| ###
| ### |
2017-May-29 Mon
| 4.49
| 4.5
| 4.47
| 4.48
| 81,747
| ###
| ###
| ###
| ### |
2017-May-26 Fri
| 4.49
| 4.5
| 4.47
| 4.49
| 195,678
| ###
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| 4.49
| 4.49
| 4.47
| 4.48
|
|
| 30.3
| 30.3
| ### |
2017-May-24 Wed
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| 30.5
| 30.5
| 0.3 |
2017-May-23 Tue
| 4.49
| 4.49
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 4.48
| 4.5
| 4.46
| 4.46
| 165,242
| 740,284
| 28.6
| 28.6
| 0.3 |
2017-May-19 Fri
| 4.49
| 4.5
| 4.45
| 4.49
| 185,656
| ###
| ###
| ###
| ### |
2017-May-18 Thu
| 4.47
| 4.47
| 4.45
| 4.46
| 142,076
| 633,658
| ###
| ###
| 0.3 |
2017-May-17 Wed
| 4.53
| 4.53
| 4.48
| 4.48
| 157,784
| ###
| ###
| ###
| ### |
2017-May-16 Tue
| 4.48
| 4.53
| 4.48
| 4.53
| 195,575
| ###
| 84.0
| 84.0
| ### |
2017-May-15 Mon
| 4.46
| 4.49
| 4.45
| 4.47
| 218,242
| 975,541
| ###
| ###
| ### |
2017-May-12 Fri
| 4.47
| 4.5
| 4.46
| 4.46
| 126,675
| ###
| 36.5
| 36.5
| 0.3 |
2017-May-11 Thu
| 4.45
| 4.49
| 4.45
| 4.47
| 174,582
| 780,381
| ###
| ###
| ### |
2017-May-10 Wed
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| 68.1
| 68.1
| 0.3 |
2017-May-09 Tue
| 4.47
| 4.49
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 4.45
| 4.5
| 4.44
| 4.46
| 267,222
| 1,194,482
| 73.6
| 73.6
| 0.3 |
2017-May-05 Fri
| 4.45
| 4.47
| 4.44
| 4.46
| 293,926
| 1,309,440
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.46
| 4.46
| 4.43
| 4.44
| 167,152
| ###
| 29.9
| 29.9
| 0.3 |
2017-May-03 Wed
| 4.46
| 4.46
| 4.44
| 4.44
| 204,453
| ###
| 36.0
| 36.0
| 0.3 |
2017-May-02 Tue
| 4.45
| 4.46
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-May-01 Mon
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-28 Fri
| 4.46
| 4.49
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-27 Thu
| 4.45
| 4.47
| 4.45
| 4.45
| 110,255
| ###
| 71.2
| 71.2
| 0.3 |
2017-Apr-26 Wed
| 4.47
| 4.47
| 4.44
| 4.46
| 224,077
| ###
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| 4.45
| 4.47
| 4.43
| 4.46
| 166,357
| 740,288
| 76.1
| 76.1
| 0.3 |
2017-Apr-21 Fri
| 4.45
| 4.46
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Apr-20 Thu
| 4.45
| 4.46
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| 4.43
| 4.45
| 4.42
| 4.45
| 155,558
| ###
| 75.0
| 75.0
| 0.3 |
2017-Apr-18 Tue
| 4.48
| 4.48
| 4.42
| 4.44
|
|
| 38.6
| 38.6
| 0.3 |
2017-Apr-13 Thu
| 4.46
| 4.49
| 4.45
| 4.47
| 191,170
| 854,529
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.48
| 4.48
| 4.45
| 4.45
| 164,371
| ###
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.45
| 4.48
| 4.45
| 4.46
|
|
| 70.6
| 70.6
| 0.3 |
2017-Apr-10 Mon
| 4.46
| 4.47
| 4.44
| 4.46
| 267,020
| 1,189,574
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| 4.46
| 4.48
| 4.46
| 4.46
|
|
| 73.6
| 73.6
| 0.3 |
2017-Apr-06 Thu
| 4.45
| 4.48
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 4.42
| 4.44
| 4.41
| 4.44
|
|
| 75.6
| 75.6
| 0.3 |
2017-Apr-04 Tue
| 4.42
| 4.44
| 4.4
| 4.42
|
|
| 71.3
| 71.3
| 0.3 |
2017-Apr-03 Mon
| 4.41
| 4.44
| 4.4
| 4.42
| 228,151
| 1,008,427
| 73.7
| 73.7
| 0.3 |
2017-Mar-31 Fri
| 4.43
| 4.44
| 4.41
| 4.41
| 112,385
| ###
| 25.6
| 25.6
| ### |
2017-Mar-30 Thu
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Mar-29 Wed
| ###
| 4.41
| ###
| ###
| 204,047
| 449,923
| 28.1
| 28.1
| 0.0 |
2017-Mar-28 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 4.4
| ###
| 4.4
| 128,871
| ###
| 73.6
| 73.6
| 0.3 |
2017-Mar-24 Fri
| 4.43
| 4.44
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Mar-23 Thu
| ###
| 4.44
| ###
| 4.44
| 115,973
| ###
| 85.1
| 85.1
| 0.3 |
2017-Mar-22 Wed
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 4.45
| ###
| 4.43
|
|
| 78.6
| 78.6
| ### |
2017-Mar-20 Mon
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 4.42
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2017-Mar-16 Thu
| 4.4
| 4.42
| ###
| ###
| 92,884
| 205,273
| 26.5
| 26.5
| 0.0 |
2017-Mar-15 Wed
| ###
| 4.41
| ###
| ###
| 82,883
| 182,757
| 72.1
| 72.1
| 0.0 |
2017-Mar-14 Tue
| ###
| 4.4
| ###
| ###
| 195,350
| 429,770
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 4.44
| ###
| 4.4
| 98,257
| ###
| 69.6
| 69.6
| 0.3 |
2017-Mar-09 Thu
| ###
| 4.4
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 160,583
| 0
| 33.9
| 33.9
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 191,587
| 0
| 73.0
| 73.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 124,670
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 4.29
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 4.27
| 4.28
|
|
| 34.5
| 34.5
| 0.3 |
2017-Feb-28 Tue
| ###
| ###
| 4.28
| ###
| 168,129
| ###
| 75.9
| 75.9
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 4.29
| ###
| 188,185
| 403,656
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 116,746
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 139,128
| 0
| 36.0
| 36.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 162,387
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 249,483
| 0
| 35.4
| 35.4
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 4.44
| 4.45
| 4.41
| 4.41
|
|
| 27.3
| 27.3
| ### |
2017-Feb-13 Mon
| 4.4
| 4.46
| 4.4
| 4.42
|
|
| 71.4
| 71.4
| 0.3 |
2017-Feb-10 Fri
| 4.43
| 4.45
| 4.41
| 4.41
|
|
| 24.2
| 24.2
| ### |
2017-Feb-09 Thu
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Feb-08 Wed
| 4.42
| 4.45
| 4.41
| 4.41
|
|
| 29.6
| 29.6
| ### |
2017-Feb-07 Tue
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| 30.3
| 30.3
| 0.3 |
2017-Feb-06 Mon
| 4.49
| 4.49
| 4.44
| 4.44
|
|
| 29.2
| 29.2
| 0.3 |
2017-Feb-03 Fri
| 4.45
| 4.49
| 4.44
| 4.46
|
|
| 73.9
| 73.9
| 0.3 |
2017-Feb-02 Thu
| 4.44
| 4.48
| 4.43
| 4.45
|
|
| 72.9
| 72.9
| 0.3 |
2017-Feb-01 Wed
| 4.45
| 4.49
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| 4.46
| 4.5
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 4.48
| 4.49
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jan-27 Fri
| 4.45
| 4.48
| 4.45
| 4.46
| 151,280
| ###
| 66.6
| 66.6
| 0.3 |
2017-Jan-25 Wed
| 4.45
| 4.47
| 4.42
| 4.43
| 98,182
| ###
| 30.8
| 30.8
| ### |
2017-Jan-24 Tue
| 4.44
| 4.46
| 4.42
| 4.42
| 98,421
| 436,989
| 25.3
| 25.3
| 0.3 |
2017-Jan-23 Mon
| 4.43
| 4.44
| 4.42
| 4.44
| 137,385
| ###
| 77.7
| 77.7
| 0.3 |
2017-Jan-20 Fri
| 4.43
| 4.45
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| 4.45
| 4.45
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 4.44
| 4.45
| 4.42
| 4.43
|
|
| 36.1
| 36.1
| ### |
2017-Jan-17 Tue
| 4.43
| 4.45
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| 4.46
| 4.47
| 4.42
| 4.43
| 163,854
| ###
| 26.4
| 26.4
| ### |
2017-Jan-13 Fri
| 4.45
| 4.49
| 4.44
| 4.46
| 153,323
| 684,587
| 78.6
| 78.6
| 0.3 |
2017-Jan-12 Thu
| 4.45
| 4.48
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Jan-11 Wed
| 4.45
| 4.47
| 4.42
| 4.42
|
|
| 28.0
| 28.0
| 0.3 |
2017-Jan-10 Tue
| 4.43
| 4.45
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| 4.43
| 4.45
| 4.42
| 4.43
|
|
| 68.8
| 68.8
| ### |
2017-Jan-06 Fri
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 214,689
| 0
| 28.1
| 28.1
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 115,350
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 162,528
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 314,986
| 0
| 22.1
| 22.1
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 78,250
| 0
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Dec-16 Fri
| ###
| 4.41
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Dec-15 Thu
| ###
| 4.41
| ###
| ###
| 100,726
| ###
| 34.4
| 34.4
| 0.0 |
2016-Dec-14 Wed
| ###
| 4.41
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 188,640
| 0
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 179,957
| 0
| 23.6
| 23.6
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| 4.28
| ###
| 4.28
| 4.29
| 141,875
| ###
| ###
| ###
| ### |
2016-Dec-05 Mon
| 4.26
| 4.28
| 4.25
| 4.28
| 158,845
| 677,473
| ###
| ###
| 0.3 |
2016-Dec-02 Fri
| 4.26
| 4.29
| 4.25
| 4.26
| 151,476
| ###
| ###
| ###
| 0.3 |
2016-Dec-01 Thu
| 4.25
| 4.27
| 4.25
| 4.26
|
|
| 70.3
| 70.3
| 0.3 |
2016-Nov-30 Wed
| 4.25
| 4.27
| 4.23
| 4.23
| 286,786
| 1,218,840
| 30.4
| 30.4
| 0.3 |
2016-Nov-29 Tue
| 4.25
| 4.25
| 4.23
| 4.23
|
|
| 34.1
| 34.1
| 0.3 |
2016-Nov-28 Mon
| 4.26
| 4.26
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| 4.24
| 4.27
| 4.24
| 4.25
|
|
| 69.6
| 69.6
| ### |
2016-Nov-24 Thu
| 4.25
| 4.26
| 4.24
| 4.24
| 121,773
| ###
| 37.8
| 37.8
| 0.3 |
2016-Nov-23 Wed
| 4.26
| 4.26
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-22 Tue
| 4.2
| 4.25
| 4.2
| 4.25
| 263,387
| ###
| ###
| ###
| ### |
2016-Nov-21 Mon
| 4.21
| 4.22
| ###
| ###
| 150,441
| ###
| 33.0
| 33.0
| 0.0 |
2016-Nov-18 Fri
| 4.2
| 4.21
| ###
| 4.21
| 74,978
| 157,828
| ###
| ###
| ### |
2016-Nov-17 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Nov-16 Wed
| 4.24
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Nov-15 Tue
| 4.21
| 4.24
| ###
| 4.21
| 159,075
| ###
| ###
| ###
| ### |
2016-Nov-14 Mon
| 4.21
| 4.25
| 4.21
| 4.21
| 137,053
| ###
| ###
| ###
| ### |
2016-Nov-11 Fri
| 4.23
| 4.23
| ###
| ###
| 204,049
| ###
| 28.8
| 28.8
| 0.0 |
2016-Nov-10 Thu
| ###
| 4.25
| ###
| 4.25
| 145,644
| ###
| 69.8
| 69.8
| ### |
2016-Nov-09 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| 4.2
| ###
| ###
| 196,456
| 412,557
| 33.5
| 33.5
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 283,423
| 0
| 63.6
| 63.6
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 4.2
| 4.2
| ###
| ###
| 191,558
| 402,271
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2016-Nov-01 Tue
| 4.21
| 4.23
| 4.2
| 4.2
| 121,975
| 514,124
| ###
| ###
| ### |
2016-Oct-31 Mon
| 4.25
| 4.25
| 4.21
| 4.22
| 92,521
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| 4.22
| 4.24
| 4.2
| 4.2
|
|
| 32.8
| 32.8
| ### |
2016-Oct-27 Thu
| 4.22
| 4.26
| 4.22
| 4.24
| 149,858
| ###
| 81.7
| 81.7
| 0.3 |
2016-Oct-26 Wed
| 4.25
| 4.27
| 4.2
| 4.2
| 170,579
| ###
| ###
| ###
| ### |
2016-Oct-25 Tue
| 4.23
| 4.27
| 4.22
| 4.27
| 176,387
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 4.21
| 4.23
| 4.2
| 4.22
| 223,276
| ###
| 77.3
| 77.3
| ### |
2016-Oct-21 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 92,923
| 390,276
| 73.5
| 73.5
| ### |
2016-Oct-20 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Oct-17 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2016-Oct-14 Fri
| ###
| 4.2
| ###
| ###
| 66,829
| 140,340
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Oct-12 Wed
| 4.2
| 4.22
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2016-Oct-11 Tue
| 4.2
| 4.26
| ###
| ###
| 199,678
| ###
| 32.2
| 32.2
| 0.0 |
2016-Oct-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2016-Oct-07 Fri
| ###
| 4.22
| ###
| ###
| 242,624
| ###
| 74.0
| 74.0
| 0.0 |
2016-Oct-06 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 4.2
| ###
| ###
| 230,655
| 484,375
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 4.2
| 4.2
| ###
| ###
| 189,880
| 398,748
| 27.7
| 27.7
| 0.0 |
2016-Sep-30 Fri
| ###
| 4.2
| ###
| ###
| 207,151
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 4.2
| 4.2
| ###
| ###
| 172,149
| ###
| 23.5
| 23.5
| 0.0 |
2016-Sep-28 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2016-Sep-26 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| 70.4
| 70.4
| ### |
2016-Sep-23 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 4.2
| 4.2
| ###
| 4.2
| 95,882
| 201,352
| 70.6
| 70.6
| ### |
2016-Sep-19 Mon
| ###
| 4.2
| ###
| 4.2
| 15,225
| 31,972
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| 4.2
| ###
| ###
| 107,183
| 225,084
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 4.2
| 4.2
| ###
| ###
| 96,454
| 202,553
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 4.2
| 4.22
| ###
| 4.2
|
|
| 68.6
| 68.6
| ### |
2016-Sep-13 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 4.2
| 4.22
| ###
| ###
| 328,620
| 693,388
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 4.22
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2016-Sep-08 Thu
| 4.23
| 4.25
| 4.21
| 4.25
| 99,786
| ###
| ###
| ###
| ### |
2016-Sep-07 Wed
| 4.23
| 4.25
| 4.22
| 4.25
|
|
| 70.2
| 70.2
| ### |
2016-Sep-06 Tue
| 4.24
| 4.24
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| 4.23
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2016-Sep-02 Fri
| 4.23
| 4.25
| 4.2
| 4.21
|
|
| 33.1
| 33.1
| ### |
2016-Sep-01 Thu
| 4.24
| 4.26
| 4.21
| 4.21
| 149,520
| ###
| 27.3
| 27.3
| ### |
2016-Aug-31 Wed
| 4.26
| 4.27
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Aug-30 Tue
| 4.25
| 4.29
| 4.25
| 4.28
|
|
| 77.6
| 77.6
| 0.3 |
2016-Aug-29 Mon
| 4.26
| ###
| 4.24
| 4.25
|
|
| 44.3
| 44.3
| ### |
2016-Aug-26 Fri
| 4.29
| ###
| 4.26
| 4.26
| 67,343
| 143,440
| 29.8
| 29.8
| 0.3 |
2016-Aug-25 Thu
| 4.28
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| 34.2
| 34.2
| 0.3 |
2016-Aug-23 Tue
| ###
| ###
| 4.28
| ###
| 120,871
| ###
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 4.29
| ###
| 4.28
| ###
| 212,970
| 455,755
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Aug-18 Thu
| 4.28
| ###
| 4.27
| 4.27
| 224,028
| ###
| 35.1
| 35.1
| ### |
2016-Aug-17 Wed
| 4.27
| 4.29
| 4.26
| 4.27
| 161,256
| ###
| 72.3
| 72.3
| ### |
2016-Aug-16 Tue
| 4.29
| 4.29
| 4.27
| 4.29
| 135,487
| 579,884
| 73.8
| 73.8
| ### |
2016-Aug-15 Mon
| 4.28
| ###
| 4.27
| 4.28
|
|
| 68.5
| 68.5
| 0.3 |
2016-Aug-12 Fri
| ###
| ###
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| 21.6
| 21.6
| ### |
2016-Aug-10 Wed
| 4.43
| 4.43
| ###
| 4.41
|
|
| 29.9
| 29.9
| ### |
2016-Aug-09 Tue
| 4.44
| 4.44
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Aug-08 Mon
| 4.43
| 4.44
| 4.41
| 4.44
| 189,551
| ###
| 72.6
| 72.6
| 0.3 |
2016-Aug-05 Fri
| 4.4
| 4.42
| 4.4
| 4.42
| 146,628
| 646,629
| ###
| ###
| 0.3 |
2016-Aug-04 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| 4.41
| ###
| 4.4
| 132,925
| ###
| ###
| ###
| 0.3 |
2016-Aug-01 Mon
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 4.43
| ###
| ###
| 225,581
| ###
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| 4.4
| ###
| ###
| 114,379
| ###
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 206,546
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 4.27
| 4.29
|
|
| 26.2
| 26.2
| ### |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2016-Jul-20 Wed
| 4.28
| ###
| 4.26
| 4.29
|
|
| 63.3
| 63.3
| ### |
2016-Jul-19 Tue
| 4.27
| 4.28
| 4.25
| 4.26
|
|
| 35.4
| 35.4
| 0.3 |
2016-Jul-18 Mon
| 4.27
| 4.29
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Jul-15 Fri
| 4.26
| 4.28
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Jul-14 Thu
| 4.25
| 4.26
| 4.25
| 4.26
| 152,083
| ###
| 70.8
| 70.8
| 0.3 |
2016-Jul-13 Wed
| 4.27
| 4.28
| 4.26
| 4.28
|
|
| 69.3
| 69.3
| 0.3 |
2016-Jul-12 Tue
| 4.24
| 4.28
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 4.24
| 4.26
| 4.24
| 4.24
| 79,786
| ###
| 64.7
| 64.7
| 0.3 |
2016-Jul-08 Fri
| 4.24
| 4.24
| 4.21
| 4.22
|
|
| 25.7
| 25.7
| ### |
2016-Jul-07 Thu
| 4.23
| 4.24
| 4.2
| 4.21
| 130,254
| 549,671
| 29.5
| 29.5
| ### |
2016-Jul-06 Wed
| 4.21
| 4.24
| 4.2
| 4.23
| 74,775
| 315,550
| ###
| ###
| 0.3 |
2016-Jul-05 Tue
| 4.24
| 4.25
| 4.21
| 4.24
|
|
| 77.0
| 77.0
| 0.3 |
2016-Jul-04 Mon
| 4.27
| 4.27
| 4.23
| 4.24
|
|
| 22.4
| 22.4
| 0.3 |
2016-Jul-01 Fri
| 4.28
| 4.28
| 4.21
| 4.27
|
|
| 29.2
| 29.2
| ### |
2016-Jun-30 Thu
| 4.24
| 4.28
| 4.24
| 4.28
|
|
| 73.0
| 73.0
| 0.3 |
2016-Jun-29 Wed
| 4.23
| 4.26
| 4.2
| 4.26
| 141,275
| ###
| ###
| ###
| 0.3 |
2016-Jun-28 Tue
| ###
| 4.2
| ###
| ###
| 150,553
| ###
| 70.6
| 70.6
| 0.0 |
2016-Jun-27 Mon
| 4.22
| 4.23
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2016-May-27 Fri
| 4.28
| ###
| 4.28
| 4.29
| 120,743
| ###
| 68.9
| 68.9
| ### |
2016-May-26 Thu
| ###
| ###
| 4.27
| 4.27
| 149,323
| ###
| 22.2
| 22.2
| ### |
2016-May-25 Wed
| ###
| ###
| 4.29
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| 4.29
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-May-23 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-May-20 Fri
| ###
| ###
| 4.29
| ###
| 214,881
| ###
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2016-May-18 Wed
| ###
| ###
| 4.29
| ###
| 111,146
| ###
| 74.9
| 74.9
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2016-May-11 Wed
| ###
| ###
| 4.28
| ###
| 199,045
| 425,956
| 71.5
| 71.5
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2016-May-09 Mon
| ###
| ###
| 4.28
| ###
| 143,578
| 307,256
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| 24.5
| 24.5
| 0.3 |
2016-May-05 Thu
| 4.28
| ###
| 4.27
| 4.29
| 165,925
| 354,249
| ###
| ###
| ### |
2016-May-04 Wed
| 4.29
| 4.29
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| 4.24
| 4.29
| 4.23
| 4.29
| 132,873
| ###
| ###
| ###
| ### |
2016-May-02 Mon
| 4.26
| 4.27
| 4.24
| 4.25
|
|
| 31.5
| 31.5
| ### |
2016-Apr-29 Fri
| 4.25
| 4.27
| 4.22
| 4.25
|
|
| 64.6
| 64.6
| ### |
2016-Apr-28 Thu
| 4.26
| 4.27
| 4.25
| 4.25
| 92,557
| ###
| 32.7
| 32.7
| ### |
2016-Apr-27 Wed
| 4.29
| ###
| 4.23
| 4.25
| 258,256
| ###
| 32.2
| 32.2
| ### |
2016-Apr-26 Tue
| ###
| ###
| 4.25
| ###
| 110,070
| ###
| 74.5
| 74.5
| 0.0 |
2016-Apr-22 Fri
| 4.27
| ###
| 4.26
| 4.29
| 102,954
| ###
| 76.1
| 76.1
| ### |
2016-Apr-21 Thu
| 4.26
| 4.28
| 4.26
| 4.28
| 121,028
| 516,789
| ###
| ###
| 0.3 |
2016-Apr-20 Wed
| 4.24
| 4.27
| 4.23
| 4.25
|
|
| 75.0
| 75.0
| ### |
2016-Apr-19 Tue
| 4.26
| 4.28
| 4.24
| 4.24
| 87,274
| 371,787
| 33.4
| 33.4
| 0.3 |
2016-Apr-18 Mon
| 4.26
| 4.26
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| 4.27
| 4.28
| 4.24
| 4.24
|
|
| 20.9
| 20.9
| 0.3 |
2016-Apr-14 Thu
| 4.29
| ###
| 4.26
| 4.26
|
|
| 22.5
| 22.5
| 0.3 |
2016-Apr-13 Wed
| 4.27
| ###
| 4.22
| ###
| 148,454
| ###
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 4.23
| 4.25
| 4.21
| 4.24
| 72,820
| 308,028
| ###
| ###
| 0.3 |
2016-Apr-11 Mon
| 4.24
| 4.24
| ###
| 4.23
| 52,126
| ###
| 35.2
| 35.2
| 0.3 |
2016-Apr-08 Fri
| 4.21
| 4.24
| 4.2
| 4.24
|
|
| 73.5
| 73.5
| 0.3 |
2016-Apr-07 Thu
| 4.24
| 4.25
| 4.21
| 4.21
|
|
| 24.0
| 24.0
| ### |
2016-Apr-06 Wed
| ###
| 4.24
| ###
| 4.24
| 151,342
| 320,845
| ###
| ###
| 0.3 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 162,884
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
| 229,544
| 0
| 73.7
| 73.7
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 137,358
| 0
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2016-Mar-29 Tue
| 4.21
| 4.22
| ###
| ###
| 85,648
| ###
| 37.5
| 37.5
| 0.0 |
2016-Mar-24 Thu
| 4.24
| 4.25
| 4.2
| 4.2
| 208,723
| 881,854
| ###
| ###
| ### |
2016-Mar-23 Wed
| 4.25
| 4.26
| 4.23
| 4.23
| 129,745
| ###
| ###
| ###
| 0.3 |
2016-Mar-22 Tue
| 4.26
| 4.28
| 4.25
| 4.25
| 110,253
| 470,229
| ###
| ###
| ### |
2016-Mar-21 Mon
| 4.29
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Mar-18 Fri
| 4.24
| 4.29
| 4.24
| 4.28
|
|
| 78.2
| 78.2
| 0.3 |
2016-Mar-17 Thu
| 4.24
| 4.26
| 4.21
| 4.25
| 131,783
| ###
| 71.3
| 71.3
| ### |
2016-Mar-16 Wed
| 4.26
| 4.26
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2016-Mar-15 Tue
| ###
| ###
| 4.22
| 4.23
| 173,779
| 366,673
|
|
| 0.3 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 205,375
| 0
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| 4.28
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2016-Mar-08 Tue
| 4.23
| ###
| 4.23
| ###
| 387,072
| 818,657
| 86.0
| 86.0
| 0.0 |
2016-Mar-07 Mon
| 4.23
| 4.25
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Mar-04 Fri
| 4.2
| 4.23
| ###
| 4.2
| 340,851
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| 4.21
| ###
| 4.2
| 374,054
| 787,383
| ###
| ###
| ### |
2016-Mar-02 Wed
| ###
| 4.2
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 244,854
| 0
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 145,472
| 0
| 31.9
| 31.9
| 0.0 |
2016-Feb-26 Fri
| 4.2
| 4.2
| ###
| ###
| 109,449
| 229,842
| 24.7
| 24.7
| 0.0 |
2016-Feb-25 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Feb-24 Wed
| 4.2
| 4.2
| ###
| ###
| 131,928
| 277,048
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 4.22
| 4.25
| 4.2
| 4.22
|
|
| 69.9
| 69.9
| ### |
2016-Feb-22 Mon
| 4.2
| 4.22
| ###
| 4.2
| 173,526
| ###
| 66.9
| 66.9
| ### |
2016-Feb-19 Fri
| 4.2
| 4.2
| ###
| ###
| 96,572
| ###
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| 4.2
| ###
| 4.2
| 475,345
| 998,224
| 64.4
| 64.4
| ### |
2016-Feb-17 Wed
| ###
| 4.2
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2016-Feb-16 Tue
| ###
| 4.2
| ###
| ###
| 168,070
| 352,947
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 140,154
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 4.2
| ###
| ###
| 226,380
| ###
| 32.9
| 32.9
| 0.0 |
2016-Feb-11 Thu
| 4.21
| 4.22
| ###
| ###
| 426,983
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| 4.4
| 4.4
| ###
| ###
| 256,157
| 563,545
| 48.4
| 48.4
| 0.0 |
2016-Feb-09 Tue
| 4.43
| 4.43
| ###
| 4.4
|
|
| 43.0
| 43.0
| 0.3 |
2016-Feb-08 Mon
| 4.44
| 4.44
| 4.42
| 4.42
| 82,251
| 364,371
| 30.3
| 30.3
| 0.3 |
2016-Feb-05 Fri
| 4.5
| 4.5
| 4.43
| 4.43
|
|
| 18.5
| 18.5
| ### |
2016-Feb-04 Thu
| 4.45
| 4.5
| 4.45
| 4.49
| 146,446
| 655,345
| 74.5
| 74.5
| ### |
2016-Feb-03 Wed
| 4.48
| 4.48
| 4.42
| 4.44
| 118,052
| ###
| 33.2
| 33.2
| 0.3 |
2016-Feb-02 Tue
| 4.54
| 4.56
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2016-Feb-01 Mon
| 4.55
| 4.57
| 4.49
| 4.49
| 191,827
| 868,976
| ###
| ###
| ### |
2016-Jan-29 Fri
| 4.48
| 4.52
| 4.48
| 4.51
| 69,883
| 314,473
| 74.1
| 74.1
| 0.3 |
2016-Jan-28 Thu
| 4.45
| 4.5
| 4.45
| 4.5
| 107,056
| 479,075
| 77.9
| 77.9
| ### |
2016-Jan-27 Wed
| 4.49
| 4.5
| 4.43
| 4.46
| 98,057
| 437,824
| ###
| ###
| 0.3 |
2016-Jan-25 Mon
| 4.49
| 4.5
| 4.47
| 4.49
| 70,378
| 315,645
| ###
| ###
| ### |
2016-Jan-22 Fri
| 4.42
| 4.48
| 4.4
| 4.47
| 82,844
| 367,827
| 77.6
| 77.6
| ### |
2016-Jan-21 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 4.45
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| 4.45
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2016-Jan-13 Wed
| ###
| 4.46
| ###
| 4.4
|
|
| 70.4
| 70.4
| 0.3 |
2016-Jan-12 Tue
| 4.4
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 4.43
| 4.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2016-Jan-08 Fri
| 4.5
| 4.5
| 4.42
| 4.43
|
|
| 16.1
| 16.1
| ### |
2016-Jan-07 Thu
| ###
| 4.56
| 4.48
| 4.53
| 102,623
| 463,855
| 82.5
| 82.5
| ### |
2016-Jan-06 Wed
| 4.49
| 4.53
| 4.49
| 4.53
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| 4.52
| 4.52
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2016-Jan-04 Mon
| 4.55
| 4.59
| 4.51
| 4.51
| 161,287
| 733,855
| 24.5
| 24.5
| 0.3 |
2015-Dec-31 Thu
| 4.54
| 4.58
| 4.53
| 4.58
| 24,258
| ###
| ###
| ###
| 0.3 |
2015-Dec-30 Wed
| 4.5
| 4.55
| 4.5
| 4.55
| 52,040
| 235,481
| ###
| ###
| 0.3 |
2015-Dec-29 Tue
| 4.49
| 4.5
| 4.48
| 4.5
|
|
| 61.8
| 61.8
| ### |
2015-Dec-24 Thu
| 4.43
| 4.49
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2015-Dec-23 Wed
| ###
| 4.43
| ###
| 4.43
| 76,250
| ###
| ###
| ###
| ### |
2015-Dec-22 Tue
| ###
| 4.42
| ###
| 4.4
| 145,426
| ###
| 77.5
| 77.5
| 0.3 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Dec-18 Fri
| ###
| 4.4
| ###
| ###
| 139,271
| ###
| 26.2
| 26.2
| 0.0 |
2015-Dec-17 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 111,059
| 0
| 63.3
| 63.3
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 4.4
| ###
| ###
| 45,771
| ###
| 76.1
| 76.1
| 0.0 |
2015-Dec-10 Thu
| ###
| 4.4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Dec-09 Wed
| 4.41
| 4.46
| ###
| 4.4
| 237,485
| ###
| 30.8
| 30.8
| 0.3 |
2015-Dec-08 Tue
| 4.4
| 4.42
| ###
| 4.41
| 227,026
| 501,727
| ###
| ###
| ### |
2015-Dec-07 Mon
| ###
| 4.42
| ###
| 4.4
| 115,852
| ###
| ###
| ###
| 0.3 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 200,372
| 0
| 32.2
| 32.2
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
| 152,743
| 0
| 66.2
| 66.2
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 33,326
| 0
| 31.1
| 31.1
| 0.0 |
2015-Nov-27 Fri
| ###
| 4.41
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2015-Nov-25 Wed
| ###
| 4.4
| ###
| ###
| 171,676
| 377,687
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 107,829
| 0
| 77.1
| 77.1
| 0.0 |
2015-Nov-19 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2015-Nov-18 Wed
| 4.25
| 4.27
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| 4.23
| 4.27
| 4.21
| 4.25
|
|
| 67.1
| 67.1
| ### |
2015-Nov-16 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 4.26
| 4.28
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| 4.27
| 4.29
| 4.24
| 4.25
| 224,443
| 957,249
| ###
| ###
| ### |
2015-Nov-10 Tue
| 4.26
| ###
| 4.21
| 4.24
| 277,429
| 583,988
| ###
| ###
| 0.3 |
2015-Nov-09 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2015-Nov-06 Fri
| 4.29
| ###
| 4.29
| 4.29
|
|
| 67.0
| 67.0
| ### |
2015-Nov-05 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 4.28
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Nov-03 Tue
| 4.28
| 4.29
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Nov-02 Mon
| ###
| ###
| 4.26
| 4.27
| 114,788
| ###
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 148,548
| 0
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 141,123
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 4.4
| ###
| ###
| 242,556
| 533,623
| 28.6
| 28.6
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
| 86,658
| 0
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
| 59,243
| 0
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| 4.42
| ###
| ###
| 110,753
| ###
| 28.1
| 28.1
| 0.0 |
2015-Oct-19 Mon
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 4.42
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Oct-15 Thu
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 4.27
| ###
| 135,542
| 289,382
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 4.28
| ###
| 254,823
| 545,321
| 67.3
| 67.3
| 0.0 |
2015-Oct-08 Thu
| 4.28
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Oct-07 Wed
| 4.25
| ###
| 4.25
| 4.26
|
|
| 74.8
| 74.8
| 0.3 |
2015-Oct-06 Tue
| 4.29
| ###
| 4.24
| 4.24
| 219,052
| ###
| ###
| ###
| 0.3 |
2015-Oct-05 Mon
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2015-Oct-02 Fri
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| 75.8
| 75.8
| 0.3 |
2015-Oct-01 Thu
| 4.29
| ###
| 4.26
| 4.28
| 119,429
| 254,383
| ###
| ###
| 0.3 |
2015-Sep-30 Wed
| 4.25
| 4.29
| 4.25
| 4.27
| 72,123
| ###
| ###
| ###
| ### |
2015-Sep-29 Tue
| 4.28
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Sep-28 Mon
| 4.26
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2015-Sep-25 Fri
| ###
| ###
| 4.26
| 4.26
| 56,646
| 120,655
| 22.6
| 22.6
| 0.3 |
2015-Sep-24 Thu
| 4.28
| ###
| 4.24
| 4.24
| 79,184
| 167,870
| 20.2
| 20.2
| 0.3 |
2015-Sep-23 Wed
| 4.27
| 4.28
| 4.24
| 4.25
|
|
| 31.0
| 31.0
| ### |
2015-Sep-22 Tue
| ###
| ###
| 4.25
| 4.28
| 60,682
| 128,949
| ###
| ###
| 0.3 |
2015-Sep-21 Mon
| ###
| ###
| 4.28
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| 4.28
| ###
| 154,657
| ###
| 26.8
| 26.8
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 138,775
| 0
| 64.6
| 64.6
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 4.29
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Sep-14 Mon
| ###
| 4.4
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 146,446
| 0
| 34.0
| 34.0
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2015-Sep-08 Tue
| 4.26
| ###
| 4.25
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2015-Sep-07 Mon
| 4.26
| ###
| 4.24
| 4.25
| 103,524
| 219,470
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| 4.27
| 4.27
|
|
| 14.9
| 14.9
| ### |
2015-Sep-03 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Sep-01 Tue
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| 31.4
| 31.4
| 0.3 |
2015-Aug-31 Mon
| 4.5
| 4.51
| 4.46
| 4.51
|
|
| 73.9
| 73.9
| 0.3 |
2015-Aug-28 Fri
| 4.45
| 4.54
| 4.43
| 4.5
|
|
| 77.8
| 77.8
| ### |
2015-Aug-27 Thu
| 4.41
| 4.5
| 4.41
| 4.44
|
|
| 68.0
| 68.0
| 0.3 |
2015-Aug-26 Wed
| ###
| ###
| 4.29
| ###
| 206,070
| 442,020
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 4.2
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| 4.42
| 4.24
| 4.24
|
|
| 35.5
| 35.5
| 0.3 |
2015-Aug-21 Fri
| 4.41
| 4.43
| ###
| 4.42
| 84,250
| ###
| ###
| ###
| 0.3 |
2015-Aug-20 Thu
| 4.43
| 4.45
| 4.42
| 4.45
| 118,145
| 523,973
| 76.1
| 76.1
| 0.3 |
2015-Aug-19 Wed
| 4.45
| 4.48
| 4.43
| 4.44
| 176,254
| ###
| ###
| ###
| 0.3 |
2015-Aug-18 Tue
| 4.44
| 4.48
| 4.4
| 4.45
| 238,952
| 1,060,946
| 78.5
| 78.5
| 0.3 |
2015-Aug-17 Mon
| 4.49
| 4.49
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Aug-14 Fri
| ###
| 4.5
| 4.4
| 4.49
| 124,521
| ###
| 33.5
| 33.5
| ### |
2015-Aug-13 Thu
| 4.54
| 4.54
| 4.48
| 4.5
| 210,382
| 948,822
| ###
| ###
| ### |
2015-Aug-12 Wed
| 4.72
| 4.72
| ###
| ###
| 233,282
| 550,545
| 20.2
| 20.2
| 0.0 |
2015-Aug-11 Tue
| 4.74
| 4.78
| 4.71
| 4.76
| 95,088
| ###
| 77.8
| 77.8
| ### |
2015-Aug-10 Mon
| 4.74
| 4.81
| 4.74
| 4.75
| 132,448
| ###
| 69.5
| 69.5
| ### |
2015-Aug-07 Fri
| 4.79
| 4.79
| ###
| 4.73
| 137,883
| 330,229
| 24.5
| 24.5
| 0.3 |
2015-Aug-06 Thu
| 4.81
| 4.83
| 4.8
| 4.8
| 97,280
| ###
| ###
| ###
| 0.3 |
2015-Aug-05 Wed
| 4.81
| 4.83
| 4.8
| 4.82
| 50,478
| 243,051
| 73.3
| 73.3
| 0.3 |
2015-Aug-04 Tue
| 4.8
| 4.84
| 4.78
| 4.83
| 122,181
| ###
| 75.5
| 75.5
| 0.3 |
2015-Aug-03 Mon
| 4.83
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-Jul-31 Fri
| 4.84
| 4.84
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 4.82
| 4.85
| 4.79
| 4.85
|
|
| 75.2
| 75.2
| ### |
2015-Jul-29 Wed
| 4.8
| 4.83
| 4.78
| 4.83
|
|
| 76.3
| 76.3
| 0.3 |
2015-Jul-28 Tue
| 4.8
| 4.85
| 4.76
| 4.81
| 185,576
| ###
| 72.6
| 72.6
| ### |
2015-Jul-27 Mon
| 4.77
| 4.79
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 4.85
| 4.85
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Jul-23 Thu
| 4.79
| 4.84
| 4.74
| 4.84
| 86,026
| ###
| ###
| ###
| 0.3 |
2015-Jul-22 Wed
| 4.78
| 4.78
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 4.74
| 4.78
| 4.74
| 4.78
| 81,672
| 388,758
| 80.2
| 80.2
| ### |
2015-Jul-20 Mon
| 4.74
| 4.78
| 4.73
| 4.74
| 152,140
| 723,425
| 69.8
| 69.8
| 0.3 |
2015-Jul-17 Fri
| 4.73
| 4.74
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2015-Jul-16 Thu
| 4.72
| 4.73
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2015-Jul-15 Wed
| 4.7
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Jul-14 Tue
| ###
| 4.77
| ###
| 4.7
|
|
| 76.6
| 76.6
| 0.3 |
2015-Jul-13 Mon
| ###
| ###
| 4.56
| 4.59
| 38,253
| ###
| 32.2
| 32.2
| 0.3 |
2015-Jul-10 Fri
| ###
| ###
| 4.54
| 4.57
| 115,240
| ###
| 18.6
| 18.6
| ### |
2015-Jul-09 Thu
| 4.47
| ###
| 4.46
| ###
| 123,924
| 276,350
| 89.2
| 89.2
| 0.0 |
2015-Jul-08 Wed
| 4.59
| ###
| 4.5
| 4.5
| 54,645
| 122,951
| ###
| ###
| ### |
2015-Jul-07 Tue
| 4.55
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2015-Jul-06 Mon
| 4.57
| 4.57
| 4.46
| 4.54
|
|
| 30.7
| 30.7
| 0.3 |
2015-Jul-03 Fri
| 4.55
| 4.59
| 4.52
| 4.57
| 119,244
| 543,156
| ###
| ###
| ### |
2015-Jul-02 Thu
| 4.5
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| 4.5
| 4.5
| 4.43
| 4.49
| 100,781
| 449,987
| 20.2
| 20.2
| ### |
2015-Jun-30 Tue
| 4.41
| 4.54
| 4.41
| 4.5
|
|
| 77.3
| 77.3
| ### |
2015-Jun-29 Mon
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2015-Jun-26 Fri
| 4.49
| 4.51
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-Jun-25 Thu
| 4.5
| 4.5
| 4.45
| 4.49
| 69,880
| ###
| ###
| ###
| ### |
2015-Jun-24 Wed
| 4.5
| 4.52
| 4.47
| 4.52
| 181,542
| ###
| 77.6
| 77.6
| 0.3 |
2015-Jun-23 Tue
| 4.5
| 4.55
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Jun-22 Mon
| 4.5
| 4.52
| 4.48
| 4.49
| 83,951
| 377,779
| 31.8
| 31.8
| ### |
2015-Jun-19 Fri
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| 4.52
| 4.55
| 4.49
| 4.5
| 126,552
| ###
| 36.3
| 36.3
| ### |
2015-Jun-17 Wed
| 4.51
| 4.53
| 4.51
| 4.52
|
|
| 69.9
| 69.9
| 0.3 |
2015-Jun-16 Tue
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| 76.0
| 76.0
| 0.3 |
2015-Jun-15 Mon
| 4.5
| 4.55
| 4.5
| 4.52
| 155,481
| 703,551
| ###
| ###
| 0.3 |
2015-Jun-12 Fri
| 4.55
| 4.55
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 4.5
| 4.58
| 4.5
| 4.55
| 134,950
| 612,673
| 77.6
| 77.6
| 0.3 |
2015-Jun-10 Wed
| 4.5
| 4.55
| 4.46
| 4.5
| 158,785
| 715,326
| ###
| ###
| ### |
2015-Jun-09 Tue
| 4.55
| 4.59
| 4.5
| 4.5
| 289,686
| 1,316,622
| ###
| ###
| ### |
2015-Jun-05 Fri
| 4.55
| ###
| 4.54
| 4.58
| 129,682
| 294,378
| ###
| ###
| 0.3 |
2015-Jun-04 Thu
| 4.59
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-Jun-03 Wed
| ###
| ###
| 4.55
| 4.59
| 129,649
| 294,951
| ###
| ###
| 0.3 |
2015-Jun-02 Tue
| 4.56
| ###
| 4.56
| 4.59
| 110,558
| 252,072
| ###
| ###
| 0.3 |
2015-Jun-01 Mon
| 4.57
| 4.57
| 4.54
| 4.56
|
|
| 34.5
| 34.5
| 0.3 |
2015-May-29 Fri
| 4.55
| 4.59
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-May-28 Thu
| 4.57
| 4.57
| 4.53
| 4.53
| 112,155
| ###
| 24.7
| 24.7
| ### |
2015-May-27 Wed
| 4.56
| 4.56
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-May-26 Tue
| 4.55
| 4.59
| 4.5
| 4.54
|
|
| 24.8
| 24.8
| 0.3 |
2015-May-25 Mon
| 4.51
| 4.55
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| 4.5
| 4.53
| 4.47
| 4.51
| 59,350
| 267,075
| ###
| ###
| 0.3 |
2015-May-21 Thu
| 4.49
| 4.52
| 4.46
| 4.5
| 107,580
| ###
| ###
| ###
| ### |
2015-May-20 Wed
| 4.47
| 4.5
| 4.46
| 4.5
| 118,882
| ###
| 77.4
| 77.4
| ### |
2015-May-19 Tue
| 4.5
| 4.52
| 4.47
| 4.47
| 98,942
| 444,744
| 32.0
| 32.0
| ### |
2015-May-18 Mon
| 4.52
| 4.52
| 4.45
| 4.5
| 91,529
| ###
| 35.8
| 35.8
| ### |
2015-May-15 Fri
| 4.48
| 4.52
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-May-14 Thu
| 4.5
| 4.5
| 4.43
| 4.43
| 99,087
| 442,423
| ###
| ###
| ### |
2015-May-13 Wed
| 4.47
| 4.53
| 4.42
| 4.47
| 83,220
| ###
| ###
| ###
| ### |
2015-May-12 Tue
| 4.45
| 4.46
| 4.4
| 4.45
|
|
| 67.6
| 67.6
| 0.3 |
2015-May-11 Mon
| 4.44
| 4.53
| 4.4
| 4.4
|
|
| 29.1
| 29.1
| 0.3 |
2015-May-08 Fri
| ###
| 4.49
| ###
| 4.42
| 147,685
| 331,552
| 76.7
| 76.7
| 0.3 |
2015-May-07 Thu
| 4.49
| 4.55
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2015-May-06 Wed
| ###
| ###
| 4.5
| 4.5
| 270,475
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 4.59
| ###
| 4.57
| ###
| 115,870
| ###
| 68.4
| 68.4
| 0.0 |
2015-May-01 Fri
| 4.55
| ###
| 4.55
| 4.57
| 109,274
| ###
| 66.1
| 66.1
| ### |
2015-Apr-30 Thu
| 4.58
| ###
| 4.54
| 4.54
| 165,554
| ###
| ###
| ###
| 0.3 |
2015-Apr-29 Wed
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2015-Apr-28 Tue
| ###
| ###
| 4.58
| ###
| 117,841
| 269,855
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Apr-24 Fri
| 4.59
| ###
| 4.57
| 4.58
|
|
| 24.7
| 24.7
| 0.3 |
2015-Apr-23 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-Apr-22 Wed
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 4.59
| ###
| 4.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 113,388
| 0
| 82.9
| 82.9
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| 4.58
| 4.58
| 149,346
| ###
| ###
| ###
| 0.3 |
2015-Apr-14 Tue
| 4.57
| ###
| 4.57
| ###
| 95,657
| 218,576
| 76.5
| 76.5
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 4.56
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 4.59
| ###
| 122,086
| 280,187
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 4.59
| 4.59
| 124,871
| 286,578
| 32.6
| 32.6
| 0.3 |
2015-Apr-02 Thu
| ###
| ###
| 4.55
| 4.59
| 123,074
| ###
| ###
| ###
| 0.3 |
2015-Apr-01 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 4.54
| 4.54
|
|
| 24.5
| 24.5
| 0.3 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 77,670
| 0
| 63.3
| 63.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
| 61,844
| 0
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 167,220
| 0
| 32.8
| 32.8
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 157,327
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 4.58
| ###
| 4.58
| ###
| 111,553
| 255,456
| 75.7
| 75.7
| 0.0 |
2015-Mar-19 Thu
| 4.56
| ###
| 4.56
| 4.59
| 151,027
| 344,341
| 75.2
| 75.2
| 0.3 |
2015-Mar-18 Wed
| 4.55
| ###
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| 4.57
| 4.59
| 4.52
| 4.59
| 191,178
| ###
| 76.7
| 76.7
| 0.3 |
2015-Mar-16 Mon
| 4.58
| 4.58
| 4.51
| 4.53
| 73,328
| 333,275
| ###
| ###
| ### |
2015-Mar-13 Fri
| ###
| ###
| 4.52
| 4.55
| 108,654
| 245,558
| 19.8
| 19.8
| 0.3 |
2015-Mar-12 Thu
| 4.56
| 4.59
| 4.52
| 4.59
|
|
| 70.6
| 70.6
| 0.3 |
2015-Mar-11 Wed
| 4.56
| 4.57
| 4.52
| 4.57
| 129,284
| ###
| 69.0
| 69.0
| ### |
2015-Mar-10 Tue
| 4.58
| ###
| 4.57
| 4.57
| 133,741
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 4.57
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Mar-02 Mon
| 4.57
| ###
| 4.56
| 4.59
| 188,085
| ###
| 73.2
| 73.2
| 0.3 |
2015-Feb-27 Fri
| 4.54
| 4.57
| 4.53
| 4.57
| 134,243
| ###
| ###
| ###
| ### |
2015-Feb-26 Thu
| 4.53
| 4.56
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Feb-25 Wed
| 4.55
| 4.55
| 4.52
| 4.54
|
|
| 28.4
| 28.4
| 0.3 |
2015-Feb-24 Tue
| 4.51
| 4.55
| 4.51
| 4.55
| 124,358
| 563,341
| 80.6
| 80.6
| 0.3 |
2015-Feb-23 Mon
| 4.54
| 4.55
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Feb-20 Fri
| ###
| ###
| 4.52
| 4.53
|
|
| 21.5
| 21.5
| ### |
2015-Feb-19 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 4.56
| 4.59
| 4.52
| 4.59
| 97,975
| 446,276
| ###
| ###
| 0.3 |
2015-Feb-17 Tue
| ###
| ###
| 4.55
| 4.55
| 176,577
| ###
| 17.7
| 17.7
| 0.3 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 4.73
| ###
| ###
| 185,371
| ###
| 22.5
| 22.5
| 0.0 |
2015-Feb-12 Thu
| 4.77
| 4.78
| ###
| ###
| 119,150
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 4.73
| 4.82
| 4.72
| 4.81
| 186,476
| ###
| 84.7
| 84.7
| ### |
2015-Feb-10 Tue
| 4.8
| 4.83
| 4.71
| 4.72
| 189,259
| ###
| 16.7
| 16.7
| 0.3 |
2015-Feb-09 Mon
| 4.83
| 4.89
| 4.8
| 4.8
| 139,077
| 673,828
| 24.9
| 24.9
| 0.3 |
2015-Feb-06 Fri
| 4.79
| 4.88
| 4.79
| 4.84
| 151,972
| 734,784
| ###
| ###
| 0.3 |
2015-Feb-05 Thu
| 4.77
| 4.82
| 4.75
| 4.82
| 113,778
| 544,427
| ###
| ###
| 0.3 |
2015-Feb-04 Wed
| 4.79
| 4.82
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2015-Feb-03 Tue
| 4.73
| 4.78
| 4.72
| 4.77
|
|
| 72.0
| 72.0
| ### |
2015-Feb-02 Mon
| ###
| 4.74
| ###
| 4.7
| 136,655
| 323,872
| 76.8
| 76.8
| 0.3 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
| 90,250
| 0
| 72.6
| 72.6
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 4.56
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| 4.55
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 4.56
| ###
| 4.53
| ###
| 78,876
| 178,654
| 82.6
| 82.6
| 0.0 |
2015-Jan-21 Wed
| 4.52
| ###
| 4.5
| 4.56
| 104,341
| ###
| 74.9
| 74.9
| 0.3 |
2015-Jan-20 Tue
| 4.52
| 4.52
| 4.49
| 4.52
| 35,185
| ###
| ###
| ###
| 0.3 |
2015-Jan-19 Mon
| 4.49
| 4.55
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Jan-16 Fri
| 4.46
| 4.5
| 4.45
| 4.49
|
|
| 78.2
| 78.2
| ### |
2015-Jan-15 Thu
| 4.5
| 4.51
| 4.46
| 4.48
| 107,847
| ###
| 27.1
| 27.1
| ### |
2015-Jan-14 Wed
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2015-Jan-13 Tue
| 4.53
| 4.53
| 4.49
| 4.5
| 99,452
| 448,528
| ###
| ###
| ### |
2015-Jan-12 Mon
| 4.53
| ###
| 4.53
| 4.53
| 85,341
| ###
| 74.8
| 74.8
| ### |
2015-Jan-09 Fri
| 4.47
| 4.54
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2015-Jan-08 Thu
| 4.45
| 4.48
| 4.445
| 4.46
| 132,078
| ###
| 74.6
| 74.6
| 0.3 |
2015-Jan-07 Wed
| 4.49
| 4.49
| 4.43
| 4.48
|
|
| 28.6
| 28.6
| ### |
2015-Jan-06 Tue
| 4.45
| 4.5
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 4.5
| 4.5
| 4.45
| 4.49
|
|
| 25.1
| 25.1
| ### |
2015-Jan-02 Fri
| 4.45
| 4.5
| 4.43
| 4.5
|
|
| 73.9
| 73.9
| ### |
2014-Dec-31 Wed
| 4.45
| 4.48
| 4.43
| 4.48
|
|
| 76.5
| 76.5
| ### |
2014-Dec-30 Tue
| 4.44
| 4.48
| 4.43
| 4.43
|
|
| 35.8
| 35.8
| ### |
2014-Dec-29 Mon
| 4.44
| 4.48
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| 4.44
| ###
| 4.44
|
|
| 83.3
| 83.3
| 0.3 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 4.29
| ###
| 223,953
| 480,379
| 64.7
| 64.7
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 4.24
| ###
| 4.23
| 4.28
| 98,323
| 207,953
| 72.6
| 72.6
| 0.3 |
2014-Dec-17 Wed
| 4.24
| 4.27
| 4.2
| 4.24
|
|
| 65.9
| 65.9
| 0.3 |
2014-Dec-16 Tue
| 4.2
| 4.28
| 4.2
| 4.24
| 145,652
| ###
| ###
| ###
| 0.3 |
2014-Dec-15 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| 24.9
| 24.9
| ### |
2014-Dec-12 Fri
| 4.22
| 4.26
| 4.22
| 4.25
| 121,944
| 517,042
| 76.3
| 76.3
| ### |
2014-Dec-11 Thu
| 4.24
| 4.24
| ###
| 4.22
| 164,853
| 349,488
| 27.9
| 27.9
| ### |
2014-Dec-10 Wed
| 4.28
| 4.28
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2014-Dec-09 Tue
| 4.26
| 4.28
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Dec-08 Mon
| 4.27
| 4.29
| 4.26
| 4.28
|
|
| 71.9
| 71.9
| 0.3 |
2014-Dec-05 Fri
| 4.27
| 4.27
| 4.23
| 4.24
|
|
| 27.0
| 27.0
| 0.3 |
2014-Dec-04 Thu
| 4.24
| 4.27
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 4.25
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2014-Dec-02 Tue
| 4.25
| 4.26
| 4.21
| 4.21
| 250,644
| 1,061,477
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| 4.24
| 4.26
| 300,553
| 637,172
| ###
| ###
| 0.3 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| 4.44
| ###
| 4.42
| 168,755
| ###
| 87.9
| 87.9
| 0.3 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Nov-21 Fri
| ###
| 4.4
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Nov-20 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2014-Nov-19 Wed
| 4.44
| 4.45
| 4.42
| 4.42
| 92,145
| ###
| 32.8
| 32.8
| 0.3 |
2014-Nov-18 Tue
| 4.46
| 4.47
| 4.43
| 4.45
| 112,526
| 500,740
| ###
| ###
| 0.3 |
2014-Nov-17 Mon
| 4.47
| 4.48
| 4.44
| 4.48
| 115,528
| 515,254
| 82.5
| 82.5
| ### |
2014-Nov-14 Fri
| 4.45
| 4.48
| 4.45
| 4.48
| 104,081
| 464,721
| ###
| ###
| ### |
2014-Nov-13 Thu
| 4.46
| 4.48
| 4.43
| 4.45
| 127,052
| ###
| 34.0
| 34.0
| 0.3 |
2014-Nov-12 Wed
| 4.47
| 4.49
| 4.45
| 4.45
| 90,886
| ###
| ###
| ###
| 0.3 |
2014-Nov-11 Tue
| 4.5
| 4.5
| 4.47
| 4.47
| 77,889
| ###
| 27.5
| 27.5
| ### |
2014-Nov-10 Mon
| 4.53
| 4.53
| 4.47
| 4.47
| 158,656
| 713,952
| 18.4
| 18.4
| ### |
2014-Nov-07 Fri
| 4.49
| 4.5
| 4.47
| 4.5
| 111,621
| 500,620
| ###
| ###
| ### |
2014-Nov-06 Thu
| 4.5
| 4.5
| 4.47
| 4.47
|
|
| 34.2
| 34.2
| ### |
2014-Nov-05 Wed
| 4.52
| 4.52
| 4.47
| 4.47
|
|
| 24.9
| 24.9
| ### |
2014-Nov-04 Tue
| 4.5
| 4.52
| 4.47
| 4.52
|
|
| 76.3
| 76.3
| 0.3 |
2014-Nov-03 Mon
| 4.53
| 4.55
| 4.49
| 4.49
|
|
| 30.9
| 30.9
| ### |
2014-Oct-31 Fri
| 4.52
| 4.52
| 4.48
| 4.51
| 98,172
| 441,774
| 25.2
| 25.2
| 0.3 |
2014-Oct-30 Thu
| 4.5
| 4.59
| 4.45
| 4.46
| 142,776
| 645,347
| ###
| ###
| 0.3 |
2014-Oct-29 Wed
| 4.49
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2014-Oct-28 Tue
| 4.49
| 4.5
| 4.45
| 4.47
| 142,140
| 636,076
| 30.4
| 30.4
| ### |
2014-Oct-27 Mon
| 4.44
| 4.52
| 4.42
| 4.48
|
|
| 81.7
| 81.7
| ### |
2014-Oct-24 Fri
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 200,622
| 0
| 77.5
| 77.5
| 0.0 |
2014-Oct-22 Wed
| 4.25
| 4.29
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Oct-21 Tue
| 4.21
| 4.25
| 4.21
| 4.22
| 107,978
| 456,746
| ###
| ###
| ### |
2014-Oct-20 Mon
| 4.21
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| ###
| 4.2
| ###
| ###
| 169,155
| 355,225
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 4.24
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| 4.21
| 4.22
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-Oct-14 Tue
| 4.21
| 4.23
| ###
| 4.2
| 242,781
| 513,481
| 20.2
| 20.2
| ### |
2014-Oct-13 Mon
| 4.23
| 4.23
| ###
| 4.2
| 323,985
| 685,228
| ###
| ###
| ### |
2014-Oct-10 Fri
| 4.25
| 4.28
| 4.2
| 4.23
|
|
| 33.3
| 33.3
| 0.3 |
2014-Oct-09 Thu
| 4.27
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2014-Oct-08 Wed
| ###
| ###
| 4.26
| 4.27
|
|
| 25.3
| 25.3
| ### |
2014-Oct-07 Tue
| ###
| ###
| 4.27
| ###
| 106,324
| ###
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Oct-03 Fri
| 4.24
| 4.28
| 4.23
| 4.26
|
|
| 73.6
| 73.6
| 0.3 |
2014-Oct-02 Thu
| 4.27
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Oct-01 Wed
| 4.24
| 4.28
| 4.23
| 4.28
| 186,473
| 793,442
| ###
| ###
| 0.3 |
2014-Sep-30 Tue
| 4.25
| 4.28
| 4.2
| 4.26
| 226,752
| 961,428
| 70.8
| 70.8
| 0.3 |
2014-Sep-29 Mon
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2014-Sep-26 Fri
| ###
| ###
| 4.29
| ###
| 131,070
| 281,145
| 24.4
| 24.4
| 0.0 |
2014-Sep-25 Thu
| ###
| 4.4
| ###
| ###
| 185,578
| 408,271
| 84.4
| 84.4
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 106,779
| 0
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 267,278
| 0
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-Sep-19 Fri
| 4.44
| 4.48
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2014-Sep-18 Thu
| 4.46
| 4.48
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 4.46
| 4.49
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2014-Sep-16 Tue
| 4.48
| 4.49
| 4.46
| 4.46
| 114,176
| ###
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| 4.5
| 4.52
| 4.46
| 4.49
| 226,548
| ###
| ###
| ###
| ### |
2014-Sep-12 Fri
| 4.52
| 4.53
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Sep-11 Thu
| 4.5
| 4.53
| 4.5
| 4.52
|
|
| 79.8
| 79.8
| 0.3 |
2014-Sep-10 Wed
| 4.49
| 4.52
| 4.49
| 4.51
|
|
| 79.8
| 79.8
| 0.3 |
2014-Sep-09 Tue
| 4.48
| 4.52
| 4.48
| 4.52
|
|
| 76.1
| 76.1
| 0.3 |
2014-Sep-08 Mon
| 4.48
| 4.5
| 4.47
| 4.49
| 119,949
| 537,971
| 77.7
| 77.7
| ### |
2014-Sep-05 Fri
| 4.51
| 4.51
| 4.46
| 4.46
| 176,246
| ###
| ###
| ###
| 0.3 |
2014-Sep-04 Thu
| 4.52
| 4.53
| 4.5
| 4.5
|
|
| 30.9
| 30.9
| ### |
2014-Sep-03 Wed
| 4.53
| 4.54
| 4.51
| 4.51
|
|
| 26.1
| 26.1
| 0.3 |
2014-Sep-02 Tue
| 4.5
| 4.54
| 4.5
| 4.53
|
|
| 73.2
| 73.2
| ### |
2014-Sep-01 Mon
| 4.53
| 4.54
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| 4.55
| 4.55
| 4.5
| 4.53
|
|
| 26.2
| 26.2
| ### |
2014-Aug-28 Thu
| 4.55
| 4.55
| 4.53
| 4.55
|
|
| 71.1
| 71.1
| 0.3 |
2014-Aug-27 Wed
| 4.53
| 4.55
| 4.53
| 4.54
|
|
| 69.4
| 69.4
| 0.3 |
2014-Aug-26 Tue
| 4.56
| 4.56
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 4.55
| 4.56
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-22 Fri
| 4.55
| 4.59
| 4.54
| 4.54
| 100,858
| ###
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 4.54
| 4.59
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-20 Wed
| 4.54
| 4.57
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2014-Aug-19 Tue
| 4.55
| 4.58
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2014-Aug-18 Mon
| 4.59
| 4.59
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-15 Fri
| ###
| ###
| 4.57
| 4.59
|
|
| 25.2
| 25.2
| 0.3 |
2014-Aug-14 Thu
| ###
| ###
| 4.54
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Aug-13 Wed
| 4.8
| 4.82
| 4.74
| 4.74
| 257,472
| ###
| ###
| ###
| 0.3 |
2014-Aug-12 Tue
| 4.74
| 4.84
| 4.74
| 4.82
|
|
| ###
| ###
| 0.3 |
2014-Aug-11 Mon
| 4.7
| 4.78
| 4.7
| 4.75
| 142,755
| 676,658
| ###
| ###
| ### |
2014-Aug-08 Fri
| 4.73
| 4.75
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Aug-07 Thu
| ###
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2014-Aug-06 Wed
| ###
| 4.71
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2014-Aug-05 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| 4.7
| ###
| ###
| 91,450
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 111,821
| 0
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 4.57
| 4.57
| 179,783
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| ###
| 4.73
| ###
| ###
| 323,020
| 763,942
| 21.2
| 21.2
| 0.0 |
2014-Jul-25 Fri
| 4.75
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| 4.7
| 4.75
| 4.7
| 4.73
| 292,754
| ###
| 79.4
| 79.4
| 0.3 |
2014-Jul-23 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 4.53
| ###
| 237,387
| 537,681
| 29.3
| 29.3
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 94,659
| 0
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| ###
| 4.7
| 4.59
| 4.7
| 198,324
| ###
| ###
| ###
| 0.3 |
2014-Jul-16 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2014-Jul-15 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2014-Jul-14 Mon
| ###
| 4.7
| ###
| ###
| 86,877
| ###
| 83.4
| 83.4
| 0.0 |
2014-Jul-11 Fri
| ###
| 4.7
| 4.56
| ###
| 61,855
| 286,388
| 72.2
| 72.2
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 4.51
| 4.57
| 137,773
| 310,678
| 22.6
| 22.6
| ### |
2014-Jul-08 Tue
| ###
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| 4.7
| 4.56
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Jul-04 Fri
| 4.56
| ###
| 4.55
| ###
| 107,881
| 245,429
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 4.47
| 4.56
| 4.47
| 4.53
| 75,674
| ###
| 76.6
| 76.6
| ### |
2014-Jul-02 Wed
| 4.52
| ###
| 4.46
| 4.46
| 192,750
| ###
| 19.3
| 19.3
| 0.3 |
2014-Jul-01 Tue
| 4.51
| 4.57
| 4.5
| 4.5
|
|
| 28.3
| 28.3
| ### |
2014-Jun-30 Mon
| ###
| ###
| 4.54
| 4.54
| 110,571
| ###
| ###
| ###
| 0.3 |
2014-Jun-27 Fri
| ###
| 4.7
| 4.55
| 4.58
|
|
| 30.0
| 30.0
| 0.3 |
2014-Jun-26 Thu
| 4.51
| ###
| 4.46
| ###
| 119,344
| ###
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 4.51
| 4.52
| ###
| 4.46
| 189,581
| 428,453
| ###
| ###
| 0.3 |
2014-Jun-24 Tue
| ###
| ###
| 4.5
| 4.5
| 170,386
| ###
| 15.3
| 15.3
| ### |
2014-Jun-23 Mon
| 4.53
| ###
| 4.5
| 4.56
| 155,521
| 349,922
| ###
| ###
| 0.3 |
2014-Jun-20 Fri
| 4.51
| 4.55
| 4.49
| 4.54
| 123,549
| 558,441
| ###
| ###
| 0.3 |
2014-Jun-19 Thu
| 4.53
| 4.53
| 4.5
| 4.51
| 63,749
| 287,826
| 24.5
| 24.5
| 0.3 |
2014-Jun-18 Wed
| 4.45
| 4.53
| 4.44
| 4.49
|
|
| 80.7
| 80.7
| ### |
2014-Jun-17 Tue
| 4.4
| 4.5
| 4.4
| 4.44
|
|
| 78.3
| 78.3
| 0.3 |
2014-Jun-16 Mon
| 4.45
| 4.49
| 4.4
| 4.4
| 218,852
| ###
| 20.3
| 20.3
| 0.3 |
2014-Jun-13 Fri
| 4.44
| 4.46
| 4.42
| 4.45
| 152,557
| 677,353
| ###
| ###
| 0.3 |
2014-Jun-12 Thu
| 4.45
| 4.45
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2014-Jun-11 Wed
| 4.45
| 4.45
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2014-Jun-10 Tue
| 4.44
| 4.45
| 4.4
| 4.45
| 98,771
| ###
| 77.3
| 77.3
| 0.3 |
2014-Jun-06 Fri
| 4.4
| 4.45
| 4.4
| 4.44
|
|
| 76.2
| 76.2
| 0.3 |
2014-Jun-05 Thu
| ###
| 4.45
| ###
| 4.43
| 102,142
| ###
| ###
| ###
| ### |
2014-Jun-04 Wed
| ###
| 4.44
| ###
| ###
| 126,572
| 280,989
| 82.3
| 82.3
| 0.0 |
2014-Jun-03 Tue
| 4.4
| 4.45
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2014-Jun-02 Mon
| ###
| 4.44
| ###
| 4.4
|
|
| 80.8
| 80.8
| 0.3 |
2014-May-30 Fri
| 4.44
| 4.44
| ###
| ###
| 105,727
| ###
| 17.5
| 17.5
| 0.0 |
2014-May-29 Thu
| 4.4
| 4.45
| ###
| 4.44
| 150,327
| 334,477
| ###
| ###
| 0.3 |
2014-May-28 Wed
| ###
| 4.4
| ###
| 4.4
| 30,278
| ###
| ###
| ###
| 0.3 |
2014-May-27 Tue
| ###
| 4.43
| ###
| ###
| 74,275
| ###
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| 4.45
| ###
| ###
| 114,344
| ###
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 88,843
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 91,444
| 0
| 79.3
| 79.3
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 102,878
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2014-May-07 Wed
| ###
| ###
| 4.28
| ###
| 132,826
| 284,247
| 25.4
| 25.4
| 0.0 |
2014-May-06 Tue
| 4.29
| ###
| 4.29
| ###
| 127,443
| ###
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 4.28
| 4.28
| 121,621
| ###
| ###
| ###
| 0.3 |
2014-May-02 Fri
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2014-Apr-30 Wed
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Apr-28 Mon
| ###
| 4.4
| ###
| ###
| 145,075
| ###
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| 4.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 145,972
| 0
| 82.4
| 82.4
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 47,872
| 0
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 108,674
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| 4.26
| 4.27
| 136,559
| 290,870
| 23.5
| 23.5
| ### |
2014-Apr-14 Mon
| 4.29
| ###
| 4.26
| 4.26
| 90,023
| 191,748
| 34.6
| 34.6
| 0.3 |
2014-Apr-11 Fri
| ###
| ###
| 4.28
| 4.28
|
|
| 20.7
| 20.7
| 0.3 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 4.25
| 4.28
| 4.23
| 4.28
|
|
| 77.9
| 77.9
| 0.3 |
2014-Apr-03 Thu
| 4.25
| 4.27
| 4.23
| 4.26
| 175,380
| ###
| 76.1
| 76.1
| 0.3 |
2014-Apr-02 Wed
| 4.23
| 4.26
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Apr-01 Tue
| 4.23
| 4.25
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2014-Mar-31 Mon
| 4.22
| 4.24
| 4.21
| 4.23
| 153,278
| ###
| 70.4
| 70.4
| 0.3 |
2014-Mar-28 Fri
| 4.21
| 4.24
| 4.2
| 4.21
|
|
| 66.9
| 66.9
| ### |
2014-Mar-27 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 4.2
| 4.27
| 4.2
| 4.22
| 212,383
| 899,442
| ###
| ###
| ### |
2014-Mar-25 Tue
| 4.2
| 4.22
| ###
| 4.21
| 142,647
| 300,985
| ###
| ###
| ### |
2014-Mar-24 Mon
| 4.22
| 4.24
| ###
| ###
| 143,948
| ###
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 4.22
| 4.23
| ###
| 4.22
|
|
| 67.5
| 67.5
| ### |
2014-Mar-20 Thu
| 4.24
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| 4.25
| 4.27
| 4.22
| 4.25
| 129,589
| ###
| ###
| ###
| ### |
2014-Mar-18 Tue
| 4.24
| 4.25
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2014-Mar-17 Mon
| 4.25
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2014-Mar-14 Fri
| 4.27
| 4.28
| 4.23
| 4.26
| 202,755
| 862,722
| 39.1
| 39.1
| 0.3 |
2014-Mar-13 Thu
| 4.25
| 4.29
| 4.24
| 4.24
| 147,871
| ###
| ###
| ###
| 0.3 |
2014-Mar-12 Wed
| ###
| ###
| 4.23
| 4.24
| 258,644
| ###
| ###
| ###
| 0.3 |
2014-Mar-11 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2014-Mar-07 Fri
| ###
| 4.4
| ###
| ###
| 126,257
| ###
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 4.28
| ###
| 4.27
| 4.29
| 79,222
| ###
| 68.7
| 68.7
| ### |
2014-Mar-03 Mon
| 4.26
| ###
| 4.26
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Feb-28 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 4.27
| 4.27
| 179,682
| 383,621
| 29.7
| 29.7
| ### |
2014-Feb-26 Wed
| 4.27
| ###
| 4.27
| 4.28
|
|
| 73.9
| 73.9
| 0.3 |
2014-Feb-25 Tue
| 4.29
| ###
| 4.26
| 4.27
|
|
| 33.8
| 33.8
| ### |
2014-Feb-24 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 4.28
| ###
| 4.26
| 4.26
| 94,640
| 201,583
| ###
| ###
| 0.3 |
2014-Feb-20 Thu
| 4.28
| 4.29
| 4.24
| 4.26
|
|
| 28.6
| 28.6
| 0.3 |
2014-Feb-19 Wed
| 4.29
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2014-Feb-18 Tue
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2014-Feb-17 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 4.27
| 4.28
| 102,050
| 217,876
| 20.0
| 20.0
| 0.3 |
2014-Feb-13 Thu
| ###
| 4.4
| 4.28
| ###
| 226,783
| ###
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 4.41
| 4.43
| ###
| 4.41
|
|
| 65.1
| 65.1
| ### |
2014-Feb-11 Tue
| 4.4
| 4.42
| ###
| 4.4
|
|
| 67.9
| 67.9
| 0.3 |
2014-Feb-10 Mon
| ###
| 4.4
| ###
| 4.4
| 221,557
| 487,425
| ###
| ###
| 0.3 |
2014-Feb-07 Fri
| ###
| 4.4
| ###
| ###
| 242,951
| ###
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Feb-05 Wed
| 4.29
| ###
| 4.25
| 4.26
| 173,358
| 368,385
| ###
| ###
| 0.3 |
2014-Feb-04 Tue
| 4.26
| ###
| 4.24
| 4.29
|
|
| 78.8
| 78.8
| ### |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2014-Jan-31 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Jan-30 Thu
| 4.28
| ###
| 4.26
| 4.28
| 101,572
| 216,348
| 72.2
| 72.2
| 0.3 |
2014-Jan-29 Wed
| 4.27
| ###
| 4.26
| ###
| 173,340
| ###
| 80.5
| 80.5
| 0.0 |
2014-Jan-28 Tue
| 4.29
| ###
| 4.27
| 4.27
| 154,055
| ###
| ###
| ###
| ### |
2014-Jan-24 Fri
| ###
| ###
| 4.28
| 4.28
| 127,146
| ###
| 20.5
| 20.5
| 0.3 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 126,582
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 189,174
| 0
| 33.4
| 33.4
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 93,883
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 121,285
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 4.29
| 4.345
| 4.28
| ###
| 117,359
| ###
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 4.27
| ###
| 4.27
| 4.27
| 110,324
| 235,541
| ###
| ###
| ### |
2014-Jan-14 Tue
| 4.26
| 4.27
| 4.23
| 4.26
| 146,670
| 623,347
| 78.9
| 78.9
| 0.3 |
2014-Jan-13 Mon
| 4.23
| 4.27
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| 4.25
| 4.28
| 4.23
| 4.23
| 208,583
| 887,520
| 27.3
| 27.3
| 0.3 |
2014-Jan-09 Thu
| 4.27
| 4.27
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| 4.26
| ###
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2014-Jan-07 Tue
| 4.24
| 4.29
| 4.23
| 4.24
| 211,041
| ###
| 72.6
| 72.6
| 0.3 |
2014-Jan-06 Mon
| 4.25
| 4.26
| 4.23
| 4.23
|
|
| 34.7
| 34.7
| 0.3 |
2014-Jan-03 Fri
| 4.25
| 4.26
| 4.22
| 4.24
|
|
| 32.9
| 32.9
| 0.3 |
2014-Jan-02 Thu
| 4.26
| 4.27
| 4.23
| 4.23
| 84,970
| 361,122
| ###
| ###
| 0.3 |
2013-Dec-31 Tue
| 4.25
| 4.26
| 4.22
| 4.23
| 34,883
| ###
| ###
| ###
| 0.3 |
2013-Dec-30 Mon
| 4.23
| 4.24
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2013-Dec-27 Fri
| 4.2
| 4.24
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2013-Dec-24 Tue
| ###
| 4.22
| ###
| ###
| 65,225
| 137,624
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| 4
| ###
| 190,773
| 381,546
| 23.8
| 23.8
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 133,081
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 132,352
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 223,844
| 0
| 74.2
| 74.2
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2013-Nov-29 Fri
| ###
| 4.2
| ###
| ###
| 143,654
| 301,673
| 28.1
| 28.1
| 0.0 |
2013-Nov-28 Thu
| 4.2
| 4.22
| ###
| ###
| 330,278
| 696,886
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 4.24
| 4.24
| ###
| ###
| 382,244
| 810,357
| 28.2
| 28.2
| 0.0 |
2013-Nov-26 Tue
| 4.23
| 4.26
| 4.22
| 4.25
| 143,528
| 608,558
| ###
| ###
| ### |
2013-Nov-25 Mon
| 4.22
| 4.25
| 4.21
| 4.22
| 137,788
| 582,843
| 75.0
| 75.0
| ### |
2013-Nov-22 Fri
| 4.2
| 4.24
| 4.2
| 4.21
| 68,028
| 287,078
| ###
| ###
| ### |
2013-Nov-21 Thu
| 4.2
| 4.21
| ###
| ###
| 269,780
| 567,886
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 4.22
| 4.24
| 4.2
| 4.21
|
|
| 36.5
| 36.5
| ### |
2013-Nov-19 Tue
| 4.25
| 4.27
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2013-Nov-18 Mon
| 4.26
| 4.26
| 4.21
| 4.25
| 112,124
| 474,845
| ###
| ###
| ### |
2013-Nov-15 Fri
| 4.2
| 4.26
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2013-Nov-14 Thu
| ###
| 4.23
| ###
| 4.2
| 95,253
| ###
| ###
| ###
| ### |
2013-Nov-13 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2013-Nov-12 Tue
| 4.22
| 4.25
| ###
| 4.24
| 80,121
| 170,257
| 79.5
| 79.5
| 0.3 |
2013-Nov-11 Mon
| 4.24
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 4.23
| 4.26
| 4.22
| 4.22
| 93,479
| 396,350
| ###
| ###
| ### |
2013-Nov-07 Thu
| 4.2
| 4.26
| ###
| 4.26
| 242,340
| 516,184
| ###
| ###
| 0.3 |
2013-Nov-06 Wed
| 4.2
| 4.26
| 4.2
| 4.2
|
|
| 72.4
| 72.4
| ### |
2013-Nov-05 Tue
| ###
| 4.22
| ###
| 4.2
| 72,053
| ###
| 74.0
| 74.0
| ### |
2013-Nov-04 Mon
| 4.21
| 4.25
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2013-Nov-01 Fri
| 4.25
| 4.26
| 4.2
| 4.21
|
|
| 28.4
| 28.4
| ### |
2013-Oct-31 Thu
| 4.2
| 4.27
| 4.2
| 4.27
|
|
| 83.5
| 83.5
| ### |
2013-Oct-30 Wed
| ###
| 4.27
| ###
| 4.27
| 133,428
| ###
| 88.5
| 88.5
| ### |
2013-Oct-29 Tue
| 4.25
| 4.29
| 4.2
| 4.2
| 239,450
| ###
| 26.8
| 26.8
| ### |
2013-Oct-28 Mon
| 4.26
| ###
| 4.25
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2013-Oct-25 Fri
| 4.25
| 4.26
| 4.21
| 4.23
| 222,447
| ###
| ###
| ###
| 0.3 |
2013-Oct-11 Fri
| 20
| 20.26
| 20
| 20.25
|
|
| 77.8
| 77.8
| ### |
2013-Oct-10 Thu
| ###
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2013-Oct-09 Wed
| 19.75
| 20.24
| 19.7
| 20.24
| 49,944
| 997,381
| ###
| ###
| 1.4 |
2013-Oct-08 Tue
| 19.74
| 19.85
| ###
| 19.83
|
|
| 77.8
| 77.8
| ### |
2013-Oct-07 Mon
| 19.75
| 19.8
| ###
| 19.8
|
|
| ###
| ###
| 1.4 |
2013-Oct-04 Fri
| 19.72
| 19.79
| ###
| 19.79
|
|
| 75.8
| 75.8
| ### |
2013-Oct-03 Thu
| 19.75
| 19.79
| ###
| 19.78
| 46,970
| ###
| ###
| ###
| 1.4 |
2013-Oct-02 Wed
| ###
| 19.79
| ###
| 19.75
|
|
| ###
| ###
| ### |
2013-Oct-01 Tue
| ###
| 19.8
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 19.78
| 19.84
| ###
| ###
| 58,941
| ###
| 34.8
| 34.8
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| 16,572
| 0
| 71.4
| 71.4
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 40,486
| 0
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 19.82
| ###
| 19.78
| ###
| 36,856
| ###
| 72.0
| 72.0
| 0.0 |
2013-Sep-24 Tue
| 19.82
| 19.82
| ###
| 19.82
| 23,751
| 235,372
| ###
| ###
| 1.4 |
2013-Sep-23 Mon
| 19.7
| 19.82
| ###
| 19.8
| 51,828
| ###
| 78.5
| 78.5
| 1.4 |
2013-Sep-20 Fri
| 19.77
| 19.77
| ###
| 19.7
| 76,545
| 756,647
| 31.0
| 31.0
| 1.4 |
2013-Sep-19 Thu
| 19.74
| 19.8
| 19.74
| 19.76
| 73,128
| 1,445,740
| ###
| ###
| ### |
2013-Sep-18 Wed
| 19.7
| 19.75
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2013-Sep-17 Tue
| 19.81
| 19.82
| ###
| 19.71
|
|
| 30.3
| 30.3
| 1.4 |
2013-Sep-16 Mon
| 19.75
| 19.85
| 19.71
| 19.8
| 121,584
| ###
| 73.5
| 73.5
| 1.4 |
2013-Sep-13 Fri
| 19.79
| 19.85
| ###
| 19.78
|
|
| 34.4
| 34.4
| 1.4 |
2013-Sep-12 Thu
| 19.7
| 20
| 19.7
| 19.79
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| 19.8
| 19.81
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2013-Sep-10 Tue
| 19.79
| 19.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 19.79
| ###
| 19.73
| 19.79
| 43,550
| 429,620
| ###
| ###
| ### |
2013-Sep-06 Fri
| 19.7
| 19.81
| ###
| 19.81
| 37,449
| ###
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| 19.7
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| 19.7
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| ###
| 19.7
| 19.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 19.58
| ###
| 19.53
| ###
| 25,750
| 251,448
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 19.51
| 19.51
|
|
| ###
| ###
| ### |
2013-Aug-28 Wed
| 19.72
| 19.72
| 19.58
| ###
| 40,653
| ###
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 19.8
| ###
| 19.8
| 49,653
| ###
| ###
| ###
| 1.4 |
2013-Aug-26 Mon
| 19.79
| 19.79
| ###
| 19.7
|
|
| 32.3
| 32.3
| 1.4 |
2013-Aug-23 Fri
| ###
| 19.8
| ###
| 19.78
| 37,057
| ###
| 69.7
| 69.7
| 1.4 |
2013-Aug-22 Thu
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 19.75
| 19.77
| 19.55
| 19.74
|
|
| 29.0
| 29.0
| 1.4 |
2013-Aug-20 Tue
| ###
| 19.75
| 19.55
| 19.7
|
|
| 74.3
| 74.3
| 1.4 |
2013-Aug-19 Mon
| 19.49
| 19.7
| 19.49
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 19.7
| 19.7
| 19.55
| ###
| 57,074
| 1,120,077
| 25.4
| 25.4
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 19.8
| 45,024
| 0
| 74.3
| 74.3
| 1.4 |
2013-Aug-14 Wed
| 20
| 20.24
| 20
| 20.24
|
|
| ###
| ###
| 1.4 |
2013-Aug-13 Tue
| ###
| ###
| ###
| 20
| 126,258
| 0
| 61.6
| 61.6
| 1.4 |
2013-Aug-12 Mon
| 19.87
| ###
| 19.8
| ###
| 107,742
| 1,066,645
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| 20
| 19.78
| 19.87
|
|
| ###
| ###
| ### |
2013-Aug-08 Thu
| ###
| 19.8
| ###
| 19.79
| 71,144
| 704,325
| ###
| ###
| ### |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 78,883
| 0
| 29.8
| 29.8
| 0.0 |
2013-Aug-06 Tue
| ###
| 20
| ###
| ###
| 76,185
| 761,850
| 33.6
| 33.6
| 0.0 |
2013-Aug-05 Mon
| ###
| 20
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-Aug-02 Fri
| 19.8
| ###
| 19.8
| ###
| 45,187
| 447,351
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 19.8
| 19.81
| 39,251
| 388,584
| 31.2
| 31.2
| ### |
2013-Jul-31 Wed
| 19.81
| ###
| 19.74
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2013-Jul-30 Tue
| 19.75
| 19.78
| 19.7
| 19.77
| 20,456
| ###
| ###
| ###
| 1.4 |
2013-Jul-29 Mon
| ###
| 19.8
| ###
| 19.77
|
|
| ###
| ###
| 1.4 |
2013-Jul-26 Fri
| 19.57
| 19.75
| 19.55
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2013-Jul-25 Thu
| 19.55
| 19.7
| 19.5
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2013-Jul-24 Wed
| 19.45
| ###
| 19.4
| ###
| 67,454
| ###
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 19.45
| 19.51
| ###
| 19.48
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Jul-19 Fri
| 19.58
| 19.78
| ###
| 19.4
|
|
| 23.8
| 23.8
| 1.4 |
2013-Jul-18 Thu
| 19.41
| ###
| 19.4
| 19.5
|
|
| 76.6
| 76.6
| 1.4 |
2013-Jul-17 Wed
| 19.5
| 19.55
| 19.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| 19.49
| ###
| 19.49
|
|
| 82.4
| 82.4
| 1.4 |
2013-Jul-15 Mon
| ###
| 19.5
| ###
| ###
| 31,849
| 310,527
| 78.6
| 78.6
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 18,775
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 18.89
| ###
| 18.89
| ###
| 19,553
| 184,678
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 18.7
| ###
| ###
| 18.89
|
|
| 78.5
| 78.5
| ### |
2013-Jul-05 Fri
| 18.53
| 18.75
| 18.53
| ###
| 23,849
| 444,545
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 18.4
| 18.56
| ###
| 18.5
| 16,851
| 156,377
| ###
| ###
| ### |
2013-Jul-03 Wed
| ###
| 18.47
| 18.23
| 18.45
|
|
| 77.0
| 77.0
| 1.3 |
2013-Jul-02 Tue
| 18.22
| 18.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| 18.43
| ###
| ###
| 40,554
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 18.43
| ###
| 18.4
| 11,440
| ###
| 70.2
| 70.2
| 1.3 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2013-Jun-26 Wed
| ###
| 18.2
| ###
| ###
| 35,073
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 18.25
| ###
| ###
| 39,245
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 18.26
| 18.49
| ###
| ###
| 32,223
| ###
| 34.1
| 34.1
| 0.0 |
2013-Jun-21 Fri
| 18.23
| ###
| ###
| 18.26
| 56,675
| 0
| ###
| ###
| 1.3 |
2013-Jun-20 Thu
| 18.49
| 18.49
| 18.21
| ###
| 38,058
| ###
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 18.52
| 18.54
| 18.4
| 18.51
|
|
| 26.9
| 26.9
| 1.3 |
2013-Jun-18 Tue
| 18.56
| 18.56
| 18.45
| 18.5
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| ###
| 18.53
|
|
| 28.9
| 28.9
| ### |
2013-Jun-14 Fri
| ###
| 18.79
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2013-Jun-13 Thu
| 18.45
| 18.48
| ###
| 18.4
| 25,022
| ###
| 38.3
| 38.3
| 1.3 |
2013-Jun-12 Wed
| 18.59
| 18.59
| ###
| 18.5
|
|
| ###
| ###
| ### |
2013-Jun-11 Tue
| 18.8
| 18.8
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 18.7
| 18.8
|
|
| ###
| ###
| 1.3 |
2013-Jun-06 Thu
| ###
| ###
| 18.81
| ###
| 31,653
| ###
| 28.6
| 28.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 36,027
| 0
| 67.3
| 67.3
| 0.0 |
2013-Jun-03 Mon
| 19.27
| 19.27
| ###
| ###
| 20,275
| 195,349
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| 19.43
| ###
| 19.29
|
|
| 77.1
| 77.1
| 1.4 |
2013-May-30 Thu
| 19.4
| 19.4
| ###
| ###
| 17,248
| ###
| 18.0
| 18.0
| 0.0 |
2013-May-29 Wed
| 19.4
| 19.43
| ###
| 19.42
| 28,981
| 281,550
| 68.2
| 68.2
| 1.4 |
2013-May-28 Tue
| ###
| 19.49
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2013-May-27 Mon
| ###
| 19.2
| 18.8
| 18.8
| 20,657
| 392,483
| 31.7
| 31.7
| 1.3 |
2013-May-24 Fri
| 19.51
| ###
| ###
| ###
| 37,245
| 0
| 34.8
| 34.8
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2013-May-22 Wed
| ###
| ###
| 19.89
| ###
| 26,046
| 259,027
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 19.85
| ###
| 19.79
| 19.85
| 16,385
| 162,129
| ###
| ###
| 1.4 |
2013-May-20 Mon
| 19.87
| ###
| 19.78
| 19.85
|
|
| 37.1
| 37.1
| 1.4 |
2013-May-17 Fri
| 19.73
| 19.87
| 19.71
| 19.77
|
|
| 73.3
| 73.3
| 1.4 |
2013-May-16 Thu
| ###
| ###
| 19.74
| 19.74
|
|
| 35.3
| 35.3
| 1.4 |
2013-May-15 Wed
| 19.73
| ###
| 19.73
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2013-May-14 Tue
| 19.7
| ###
| 19.7
| 19.87
|
|
| ###
| ###
| ### |
2013-May-13 Mon
| 19.75
| ###
| 19.75
| 19.85
|
|
| ###
| ###
| 1.4 |
2013-May-10 Fri
| 19.7
| ###
| ###
| 19.77
|
|
| ###
| ###
| 1.4 |
2013-May-09 Thu
| 19.7
| ###
| 19.7
| 19.7
|
|
| ###
| ###
| 1.4 |
2013-May-08 Wed
| ###
| 19.79
| 19.54
| 19.71
| 23,788
| ###
| 68.2
| 68.2
| 1.4 |
2013-May-07 Tue
| 19.7
| 19.74
| 19.52
| 19.7
|
|
| ###
| ###
| 1.4 |
2013-May-06 Mon
| 19.5
| 19.74
| 19.5
| ###
| 34,757
| ###
| 76.6
| 76.6
| 0.0 |
2013-May-03 Fri
| 19.5
| 19.58
| 19.22
| 19.25
| 40,777
| 791,073
| 21.0
| 21.0
| 1.4 |
2013-May-02 Thu
| 19.4
| 19.52
| ###
| 19.52
| 30,674
| 299,378
| 81.8
| 81.8
| 1.4 |
2013-May-01 Wed
| 19.43
| 19.55
| 19.42
| 19.5
| 25,240
| ###
| ###
| ###
| 1.4 |
2013-Apr-30 Tue
| 19.27
| 19.55
| 19.27
| 19.55
| 97,973
| 1,901,655
| 81.0
| 81.0
| ### |
2013-Apr-29 Mon
| ###
| ###
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2013-Apr-26 Fri
| ###
| ###
| ###
| 19.2
| 18,658
| 0
| 69.6
| 69.6
| ### |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
| 12,654
| 0
| 30.8
| 30.8
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 18.85
| ###
| 16,956
| ###
| 74.0
| 74.0
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 23,559
| 0
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| 18.85
| ###
| 25,379
| ###
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 18.82
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| 18.85
| 18.85
|
|
| ###
| ###
| ### |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 30,823
| 0
| 67.7
| 67.7
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 17,840
| 0
| 69.3
| 69.3
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 25,981
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 43,657
| 0
| 87.3
| 87.3
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
| 31,078
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| 18.87
| ###
| 23,221
| ###
| 80.2
| 80.2
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 25,279
| 0
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 18,478
| 0
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 18.76
| 18.77
| ###
| ###
| 35,783
| 335,823
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| 18.76
| 18.77
|
|
| ###
| ###
| ### |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| 19.25
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Mar-18 Mon
| 19.2
| 19.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| 19.25
| ###
| 19.2
|
|
| 70.3
| 70.3
| ### |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 31,784
| 0
| 41.0
| 41.0
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 6,888
| 0
| 75.2
| 75.2
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
| 32,741
| 0
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 39,081
| 0
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 26,289
| 0
| 72.7
| 72.7
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| 18.89
| ###
| 52,080
| ###
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| 18.87
| 18.87
|
|
| 42.9
| 42.9
| 1.3 |
2013-Mar-01 Fri
| ###
| ###
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 50,081
| 0
| 28.0
| 28.0
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 31,520
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 31,443
| 0
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
| 38,889
| 0
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2013-Feb-20 Wed
| 19.26
| ###
| 19.26
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Feb-19 Tue
| 19.43
| 19.43
| 19.2
| 19.25
|
|
| ###
| ###
| 1.4 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 29,985
| 0
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| 18.87
| ###
| 54,882
| ###
| 20.7
| 20.7
| 0.0 |
2013-Feb-13 Wed
| 19.25
| 19.45
| 19.21
| 19.41
|
|
| ###
| ###
| ### |
2013-Feb-12 Tue
| 19.28
| ###
| 19.21
| 19.25
|
|
| ###
| ###
| 1.4 |
2013-Feb-11 Mon
| 19.24
| ###
| ###
| 19.23
|
|
| ###
| ###
| ### |
2013-Feb-08 Fri
| ###
| 19.22
| ###
| 19.22
|
|
| 70.6
| 70.6
| 1.4 |
2013-Feb-07 Thu
| ###
| 19.2
| ###
| ###
| 30,682
| 294,547
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 22,551
| 0
| 75.2
| 75.2
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 18.84
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 52,151
| 0
| 39.4
| 39.4
| 0.0 |
2013-Feb-01 Fri
| 18.83
| ###
| 18.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 18.86
| ###
| 18.76
| 18.83
|
|
| 32.8
| 32.8
| 1.3 |
2013-Jan-30 Wed
| ###
| ###
| 18.78
| 18.82
|
|
| 28.0
| 28.0
| 1.3 |
2013-Jan-29 Tue
| ###
| ###
| 18.59
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Jan-25 Fri
| 18.48
| 18.57
| 18.45
| 18.57
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| 18.4
| 18.5
| ###
| 18.48
|
|
| 72.7
| 72.7
| ### |
2013-Jan-23 Wed
| ###
| 18.45
| ###
| ###
| 33,574
| 309,720
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 18.4
| 18.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| 18.28
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Jan-18 Fri
| 18.28
| ###
| 18.22
| 18.23
| 29,380
| 267,651
| ###
| ###
| 1.3 |
2013-Jan-17 Thu
| ###
| ###
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 16,184
| 0
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 13,320
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 18.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| 18.22
| ###
| 18.22
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
| 16,424
| 0
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| 18.24
| ###
| 18.21
| 45,173
| 411,977
| 78.6
| 78.6
| ### |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Jan-03 Thu
| ###
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| 17.8
| 9,775
| 0
| 65.2
| 65.2
| ### |
2012-Dec-31 Mon
| ###
| ###
| 17.5
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,725
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| 17.44
|
|
| 20.5
| 20.5
| 1.2 |
2012-Dec-21 Fri
| ###
| ###
| 17.47
| 17.5
|
|
| ###
| ###
| 1.3 |
2012-Dec-20 Thu
| ###
| 17.7
| 17.48
| ###
| 27,389
| 481,772
| 29.9
| 29.9
| 0.0 |
2012-Dec-19 Wed
| ###
| 17.7
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| 17.5
| 17.7
| 17.43
| 17.7
|
|
| ###
| ###
| 1.3 |
2012-Dec-17 Mon
| ###
| ###
| 17.45
| 17.45
|
|
| 23.9
| 23.9
| ### |
2012-Dec-14 Fri
| 17.5
| 17.59
| 17.45
| 17.59
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| 17.55
| 17.57
| 17.45
| 17.57
| 16,242
| ###
| ###
| ###
| 1.3 |
2012-Dec-12 Wed
| 17.58
| 17.58
| 17.5
| 17.55
|
|
| ###
| ###
| ### |
2012-Dec-11 Tue
| 17.5
| ###
| 17.45
| 17.55
|
|
| ###
| ###
| ### |
2012-Dec-10 Mon
| 17.29
| 17.46
| 17.29
| 17.46
|
|
| 80.6
| 80.6
| 1.2 |
2012-Dec-07 Fri
| ###
| 17.45
| ###
| 17.22
|
|
| 23.4
| 23.4
| 1.2 |
2012-Dec-06 Thu
| ###
| ###
| ###
| 17.27
|
|
| 81.4
| 81.4
| ### |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 39,943
| 0
| 70.1
| 70.1
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 28,524
| 0
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 16.7
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 16.72
| 16.74
| 16.55
| 16.55
|
|
| 26.2
| 26.2
| 1.2 |
2012-Nov-27 Tue
| ###
| 16.75
| 16.52
| 16.75
|
|
| 70.7
| 70.7
| ### |
2012-Nov-26 Mon
| 16.74
| 16.77
| 16.5
| 16.51
|
|
| 22.5
| 22.5
| ### |
2012-Nov-23 Fri
| 16.74
| 16.74
| ###
| 16.74
|
|
| 68.9
| 68.9
| 1.2 |
2012-Nov-22 Thu
| ###
| 16.75
| ###
| 16.74
|
|
| 74.2
| 74.2
| 1.2 |
2012-Nov-21 Wed
| 16.7
| 16.74
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Nov-20 Tue
| ###
| 16.77
| ###
| 16.7
|
|
| 69.9
| 69.9
| 1.2 |
2012-Nov-19 Mon
| 16.53
| ###
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| 16.51
| 16.55
|
|
| ###
| ###
| 1.2 |
2012-Nov-15 Thu
| 16.7
| 16.74
| 16.5
| ###
| 18,248
| 303,281
| 36.3
| 36.3
| 0.0 |
2012-Nov-14 Wed
| 16.85
| ###
| 16.84
| 16.85
| 26,975
| 227,129
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| 16.7
| 16.7
|
|
| 31.6
| 31.6
| 1.2 |
2012-Nov-12 Mon
| 16.81
| ###
| 16.75
| 16.75
| 21,281
| 178,228
| 29.2
| 29.2
| ### |
2012-Nov-09 Fri
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 12,456
| 0
| 25.8
| 25.8
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 6,458
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| 16.85
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 16.88
| 16.88
| 16.8
| 16.86
| 21,452
| 361,251
| ###
| ###
| 1.2 |
2012-Nov-01 Thu
| ###
| ###
| 16.75
| 16.88
|
|
| ###
| ###
| 1.2 |
2012-Oct-31 Wed
| ###
| ###
| 16.88
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| 16.88
| ###
| 22,642
| ###
| 76.2
| 76.2
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| 16.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 16.73
| ###
| 16.73
| 16.89
| 7,629
| ###
| 80.6
| 80.6
| ### |
2012-Oct-24 Wed
| 16.8
| 16.83
| 16.71
| 16.72
|
|
| 26.6
| 26.6
| 1.2 |
2012-Oct-23 Tue
| ###
| 16.85
| 16.56
| 16.8
| 17,656
| 294,943
| ###
| ###
| 1.2 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 15,875
| 0
| 26.0
| 26.0
| 0.0 |
2012-Oct-19 Fri
| 16.7
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| 16.47
| ###
| 16.47
| ###
| 42,023
| 346,059
| 77.3
| 77.3
| 0.0 |
2012-Oct-17 Wed
| ###
| 16.5
| ###
| 16.47
| 28,323
| ###
| 74.6
| 74.6
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| 16.27
| 38,557
| 0
| ###
| ###
| 1.2 |
2012-Oct-15 Mon
| 16.2
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Oct-10 Wed
| ###
| 16.25
| ###
| ###
| 17,642
| 143,341
| 27.0
| 27.0
| 0.0 |
2012-Oct-09 Tue
| 16.25
| ###
| 16.2
| ###
| 21,944
| 177,746
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| 16.4
| ###
| 16.25
| 16,779
| 137,587
| ###
| ###
| ### |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 42,228
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 15,582
| 0
| 69.7
| 69.7
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| 15.89
| ###
| 15,459
| 122,821
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 15.89
| ###
| 15.87
| ###
| 7,873
| 62,472
| 77.4
| 77.4
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| 15.87
| 15.89
| 14,183
| 112,542
| ###
| ###
| ### |
2012-Sep-27 Thu
| ###
| ###
| 15.85
| ###
| 15,955
| 126,443
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| 15.85
| ###
| 15.81
| 15.81
|
|
| 28.1
| 28.1
| ### |
2012-Sep-25 Tue
| 15.84
| ###
| 15.84
| 15.84
|
|
| 74.5
| 74.5
| ### |
2012-Sep-24 Mon
| ###
| ###
| 15.8
| 15.84
| 9,383
| 74,125
| ###
| ###
| ### |
2012-Sep-21 Fri
| ###
| ###
| 15.83
| ###
| 7,087
| ###
| 72.8
| 72.8
| 0.0 |
2012-Sep-20 Thu
| 15.82
| ###
| 15.82
| 15.88
|
|
| ###
| ###
| 1.1 |
2012-Sep-19 Wed
| ###
| ###
| 15.77
| 15.8
| 20,541
| ###
| ###
| ###
| 1.1 |
2012-Sep-18 Tue
| 15.85
| ###
| 15.81
| 15.81
|
|
| 27.7
| 27.7
| ### |
2012-Sep-17 Mon
| 15.8
| 15.85
| 15.8
| 15.81
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| 15.73
| 15.86
| 15.73
| 15.82
|
|
| 69.4
| 69.4
| ### |
2012-Sep-13 Thu
| ###
| 15.74
| 15.57
| 15.58
| 16,572
| ###
| 32.1
| 32.1
| 1.1 |
2012-Sep-12 Wed
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 15.75
| 15.78
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2012-Sep-10 Mon
| 15.72
| 15.75
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Sep-07 Fri
| ###
| 15.72
| ###
| 15.71
| 34,753
| 273,158
| 74.7
| 74.7
| 1.1 |
2012-Sep-06 Thu
| 15.55
| 15.7
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2012-Sep-05 Wed
| ###
| ###
| 15.5
| 15.58
|
|
| 36.5
| 36.5
| 1.1 |
2012-Sep-04 Tue
| 15.7
| 15.74
| ###
| 15.7
|
|
| 76.5
| 76.5
| ### |
2012-Sep-03 Mon
| 15.7
| 15.74
| 15.53
| 15.74
| 6,240
| ###
| ###
| ###
| 1.1 |
2012-Aug-31 Fri
| 15.74
| 15.74
| 15.51
| ###
| 20,181
| 315,328
| 31.2
| 31.2
| 0.0 |
2012-Aug-30 Thu
| ###
| 15.74
| 15.51
| 15.74
| 9,870
| ###
| 85.8
| 85.8
| 1.1 |
2012-Aug-29 Wed
| ###
| ###
| 15.5
| ###
| 10,383
| ###
| 72.3
| 72.3
| 0.0 |
2012-Aug-28 Tue
| ###
| 15.74
| ###
| 15.74
| 16,856
| 132,656
| ###
| ###
| 1.1 |
2012-Aug-27 Mon
| ###
| 15.81
| ###
| 15.74
| 13,680
| 108,140
| ###
| ###
| 1.1 |
2012-Aug-24 Fri
| 15.79
| 15.79
| ###
| ###
| 22,458
| ###
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 15.85
| 15.85
| 15.75
| 15.79
| 55,052
| 869,821
| ###
| ###
| 1.1 |
2012-Aug-22 Wed
| 15.85
| ###
| 15.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2012-Aug-21 Tue
| 15.86
| ###
| 15.86
| 15.86
| 17,251
| ###
| ###
| ###
| 1.1 |
2012-Aug-20 Mon
| 15.88
| ###
| 15.8
| 15.85
|
|
| 29.4
| 29.4
| 1.1 |
2012-Aug-17 Fri
| ###
| ###
| 15.77
| 15.85
|
|
| ###
| ###
| 1.1 |
2012-Aug-16 Thu
| 15.72
| ###
| 15.7
| ###
| 18,024
| 141,488
| 80.3
| 80.3
| 0.0 |
2012-Aug-15 Wed
| 15.7
| 15.85
| ###
| 15.7
| 28,845
| ###
| ###
| ###
| ### |
2012-Aug-14 Tue
| ###
| 16.4
| ###
| ###
| 13,427
| ###
| 29.1
| 29.1
| 0.0 |
2012-Aug-13 Mon
| ###
| 16.44
| 16.27
| ###
| 6,873
| ###
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 15,628
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 16.5
| 16.5
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2012-Aug-08 Wed
| 16.57
| 16.57
| 16.25
| ###
| 20,557
| 337,340
| 14.5
| 14.5
| 0.0 |
2012-Aug-07 Tue
| 16.4
| 16.55
| 16.4
| 16.55
| 30,582
| ###
| 77.7
| 77.7
| 1.2 |
2012-Aug-06 Mon
| 16.4
| 16.4
| 16.2
| 16.4
| 7,920
| ###
| 76.3
| 76.3
| ### |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 10,920
| 0
| 75.2
| 75.2
| 0.0 |
2012-Aug-02 Thu
| ###
| 16.45
| ###
| ###
| 20,283
| 166,827
| 74.6
| 74.6
| 0.0 |
2012-Aug-01 Wed
| ###
| 16.4
| ###
| ###
| 14,372
| 117,850
| 79.5
| 79.5
| 0.0 |
2012-Jul-30 Mon
| 15.75
| ###
| 15.72
| 15.85
|
|
| ###
| ###
| 1.1 |
2012-Jul-27 Fri
| ###
| 15.7
| ###
| 15.7
| 14,673
| 115,183
| 69.9
| 69.9
| ### |
2012-Jul-26 Thu
| ###
| ###
| 15.5
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| 15.43
| ###
| ###
| 15.4
| 29,350
| 0
| ###
| ###
| ### |
2012-Jul-24 Tue
| 15.49
| 15.58
| 15.45
| 15.45
|
|
| 31.9
| 31.9
| ### |
2012-Jul-23 Mon
| ###
| ###
| 15.45
| 15.45
| 10,040
| 77,559
| ###
| ###
| ### |
2012-Jul-20 Fri
| 15.49
| 15.75
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Jul-19 Thu
| 15.4
| 15.45
| ###
| 15.41
| 28,285
| ###
| 70.0
| 70.0
| ### |
2012-Jul-18 Wed
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 15.25
| 15.5
| ###
| ###
| 20,643
| 159,983
| 72.8
| 72.8
| 0.0 |
2012-Jul-13 Fri
| 15.25
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 15.5
| 15.5
| 15.25
| 15.26
| 9,684
| ###
| ###
| ###
| ### |
2012-Jul-11 Wed
| ###
| 15.48
| ###
| 15.48
| 17,923
| 138,724
| ###
| ###
| 1.1 |
2012-Jul-10 Tue
| 15.29
| 15.4
| ###
| 15.25
| 15,887
| 122,329
| ###
| ###
| ### |
2012-Jul-09 Mon
| 15.25
| 15.26
| ###
| ###
| 13,471
| 102,783
| 24.3
| 24.3
| 0.0 |
2012-Jul-06 Fri
| 15.29
| ###
| 15.29
| ###
| 9,778
| 74,752
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 15.25
| 15.26
|
|
| ###
| ###
| ### |
2012-Jul-04 Wed
| 15.25
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 15.25
| 15.49
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2012-Jul-02 Mon
| ###
| 15.25
| ###
| 15.25
|
|
| 75.9
| 75.9
| ### |
2012-Jun-29 Fri
| 14.79
| ###
| 14.79
| 15.21
| 19,582
| ###
| ###
| ###
| ### |
2012-Jun-28 Thu
| 14.77
| ###
| 14.75
| 14.78
| 17,188
| ###
| ###
| ###
| 1.1 |
2012-Jun-27 Wed
| 14.75
| ###
| ###
| 14.74
|
|
| 28.1
| 28.1
| 1.1 |
2012-Jun-26 Tue
| ###
| ###
| 14.74
| 14.83
| 31,055
| 228,875
| ###
| ###
| ### |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 31,823
| 0
| 75.9
| 75.9
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 7,281
| 0
| 37.1
| 37.1
| 0.0 |
2012-Jun-20 Wed
| 15.2
| 15.2
| ###
| ###
| 18,643
| 141,686
| 25.6
| 25.6
| 0.0 |
2012-Jun-19 Tue
| ###
| 15.4
| ###
| ###
| 24,620
| 189,574
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2012-Jun-15 Fri
| 14.8
| ###
| 14.8
| 14.86
| 21,971
| 162,585
| 74.7
| 74.7
| ### |
2012-Jun-14 Thu
| ###
| ###
| 14.75
| 14.78
|
|
| 28.7
| 28.7
| 1.1 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 5,443
| 0
| 80.6
| 80.6
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 14.87
| 14.87
|
|
| ###
| ###
| 1.1 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 27,877
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 14.8
| ###
| 14.75
| 14.89
| 14,154
| 104,385
| 74.1
| 74.1
| ### |
2012-Jun-05 Tue
| ###
| ###
| 14.72
| 14.72
|
|
| 15.3
| 15.3
| ### |
2012-Jun-04 Mon
| 14.72
| 14.87
| ###
| 14.87
|
|
| 84.9
| 84.9
| 1.1 |
2012-Jun-01 Fri
| ###
| ###
| 14.8
| 14.81
| 18,046
| 133,540
| 31.4
| 31.4
| 1.1 |
2012-May-31 Thu
| 15.24
| 15.24
| ###
| ###
| 12,858
| 97,977
| 13.2
| 13.2
| 0.0 |
2012-May-30 Wed
| ###
| 15.24
| ###
| 15.24
|
|
| 83.0
| 83.0
| 1.1 |
2012-May-29 Tue
| ###
| 15.25
| 14.83
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| 15.27
| 15.27
| 14.72
| 15.25
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| ###
| 15.2
| 14.75
| 15.2
| 14,584
| ###
| 85.3
| 85.3
| 1.1 |
2012-May-24 Thu
| ###
| 15.27
| 14.89
| 14.89
| 11,347
| ###
| ###
| ###
| ### |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 24,141
| 0
| 78.4
| 78.4
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 10,049
| 0
| 73.4
| 73.4
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 15.26
| ###
| 15.26
| ###
| 19,358
| ###
| 74.6
| 74.6
| 0.0 |
2012-May-16 Wed
| 15.4
| 15.5
| 15.2
| 15.5
| 37,721
| ###
| 88.7
| 88.7
| 1.1 |
2012-May-15 Tue
| 15.53
| ###
| 15.5
| 15.54
|
|
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| 15.52
| 15.52
|
|
| 29.8
| 29.8
| 1.1 |
2012-May-11 Fri
| 15.52
| ###
| 15.52
| 15.55
| 13,177
| 102,253
| ###
| ###
| ### |
2012-May-10 Thu
| 15.57
| ###
| 15.5
| 15.58
|
|
| 67.1
| 67.1
| 1.1 |
2012-May-09 Wed
| ###
| ###
| 15.5
| 15.5
| 18,658
| ###
| ###
| ###
| 1.1 |
2012-May-08 Tue
| 15.7
| 15.7
| ###
| ###
| 12,051
| ###
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 15.7
| 15.73
| 15.4
| 15.4
| 26,957
| 419,585
| 32.3
| 32.3
| ### |
2012-May-04 Fri
| 15.75
| 15.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 15.89
| ###
| 15.75
| 15.86
|
|
| 34.2
| 34.2
| 1.1 |
2012-May-02 Wed
| 15.85
| ###
| 15.75
| 15.85
|
|
| 71.2
| 71.2
| 1.1 |
2012-May-01 Tue
| 15.75
| 15.85
| ###
| 15.85
| 21,587
| 171,076
| 74.2
| 74.2
| 1.1 |
2012-Apr-30 Mon
| 15.53
| 15.75
| 15.42
| 15.75
|
|
| ###
| ###
| 1.1 |
2012-Apr-27 Fri
| 15.45
| 15.52
| 15.41
| 15.51
| 15,048
| ###
| ###
| ###
| 1.1 |
2012-Apr-26 Thu
| ###
| 15.5
| ###
| 15.45
| 35,022
| 271,420
| ###
| ###
| ### |
2012-Apr-24 Tue
| 15.26
| ###
| 15.24
| ###
| 34,454
| ###
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 15.27
| 15.4
| 15.27
| ###
| 23,740
| 364,052
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 15.29
| ###
| 15.26
| ###
| 28,374
| ###
| 74.6
| 74.6
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| 15.22
| 15.29
|
|
| ###
| ###
| 1.1 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
| 22,054
| 0
| 37.1
| 37.1
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Apr-13 Fri
| ###
| 15.2
| ###
| ###
| 18,927
| 143,845
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2012-Apr-05 Thu
| ###
| 15.29
| ###
| 15.29
|
|
| 77.0
| 77.0
| 1.1 |
2012-Apr-04 Wed
| 15.25
| 15.25
| ###
| 15.21
|
|
| 30.5
| 30.5
| ### |
2012-Apr-03 Tue
| ###
| 15.25
| ###
| 15.25
|
|
| 75.5
| 75.5
| ### |
2012-Apr-02 Mon
| 15.2
| ###
| ###
| 15.25
|
|
| 76.4
| 76.4
| ### |
2012-Mar-30 Fri
| 15.2
| ###
| ###
| 15.2
|
|
| 66.9
| 66.9
| 1.1 |
2012-Mar-29 Thu
| ###
| 15.21
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 14.85
| ###
| 14.83
| ###
| 24,757
| 183,573
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 14.86
| ###
| 14.79
| 14.82
| 30,243
| 223,646
| ###
| ###
| 1.1 |
2012-Mar-22 Thu
| 14.82
| 14.89
| 14.82
| 14.86
| 12,120
| 180,042
| ###
| ###
| ### |
2012-Mar-21 Wed
| ###
| ###
| 14.81
| 14.85
|
|
| ###
| ###
| ### |
2012-Mar-20 Tue
| 14.82
| ###
| 14.82
| ###
| 20,827
| 154,328
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 14.8
| ###
| 14.8
| 14.81
|
|
| 70.7
| 70.7
| 1.1 |
2012-Mar-16 Fri
| 14.85
| 14.85
| 14.76
| 14.81
| 48,545
| ###
| 28.8
| 28.8
| 1.1 |
2012-Mar-15 Thu
| 14.85
| ###
| 14.81
| 14.81
| 19,046
| ###
| 30.6
| 30.6
| 1.1 |
2012-Mar-14 Wed
| ###
| ###
| 14.85
| ###
| 11,878
| ###
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| 14.85
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 14.83
| 14.83
| 5,823
| 43,177
| 28.7
| 28.7
| ### |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 9,824
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 14.54
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 14.52
| 14.53
|
|
| 29.4
| 29.4
| 1.0 |
2012-Mar-06 Tue
| 14.81
| 14.85
| ###
| 14.73
| 28,945
| ###
| 40.2
| 40.2
| 1.1 |
2012-Mar-05 Mon
| ###
| ###
| 14.75
| 14.75
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| 14.85
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2012-Mar-01 Thu
| 14.82
| ###
| 14.8
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2012-Feb-29 Wed
| 14.81
| ###
| 14.81
| 14.85
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| 14.85
| ###
| 14.8
| ###
| 7,685
| ###
| 73.9
| 73.9
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 14.76
| 14.77
| 13,752
| 101,489
| ###
| ###
| 1.1 |
2012-Feb-24 Fri
| ###
| ###
| 14.76
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| 14.76
| ###
| 41,274
| ###
| 72.7
| 72.7
| 0.0 |
2012-Feb-22 Wed
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 14.75
| 14.81
|
|
| 21.4
| 21.4
| 1.1 |
2012-Feb-20 Mon
| 14.85
| ###
| 14.85
| ###
| 34,540
| 256,459
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 14.85
| ###
| 12,258
| ###
| 28.9
| 28.9
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 12,555
| 0
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 21,477
| 0
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 15.47
| 15.47
| ###
| ###
| 21,159
| ###
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 15.83
| 15.83
| 15.7
| 15.78
|
|
| ###
| ###
| 1.1 |
2012-Feb-07 Tue
| 15.74
| 15.8
| 15.5
| 15.8
| 19,683
| ###
| 75.1
| 75.1
| 1.1 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| 15.45
| ###
| 15.45
| ###
| 12,850
| ###
| 80.7
| 80.7
| 0.0 |
2012-Feb-02 Thu
| 15.25
| 15.5
| 15.21
| 15.5
|
|
| ###
| ###
| 1.1 |
2012-Feb-01 Wed
| ###
| 15.27
| ###
| 15.25
| 21,075
| ###
| ###
| ###
| ### |
2012-Jan-31 Tue
| 15.2
| 15.22
| ###
| ###
| 16,340
| 124,347
| 26.5
| 26.5
| 0.0 |
2012-Jan-30 Mon
| ###
| 15.2
| ###
| 15.2
| 11,729
| 89,140
| 84.5
| 84.5
| 1.1 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 14.8
| ###
| 14.8
| ###
| 53,148
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 14.71
| 14.83
| 14.71
| 14.81
|
|
| 79.7
| 79.7
| 1.1 |
2012-Jan-23 Mon
| 14.74
| 14.8
| 14.7
| 14.7
|
|
| 31.7
| 31.7
| ### |
2012-Jan-20 Fri
| 14.7
| 14.8
| 14.7
| 14.75
| 31,089
| ###
| 71.8
| 71.8
| ### |
2012-Jan-19 Thu
| 14.81
| 14.85
| 14.72
| 14.72
| 9,183
| 135,770
| 32.1
| 32.1
| ### |
2012-Jan-18 Wed
| 14.85
| 14.88
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2012-Jan-17 Tue
| 14.8
| ###
| 14.8
| ###
| 24,678
| ###
| 64.7
| 64.7
| 0.0 |
2012-Jan-16 Mon
| 14.82
| ###
| 14.72
| 14.8
|
|
| ###
| ###
| 1.1 |
2012-Jan-13 Fri
| ###
| ###
| 14.84
| ###
| 8,427
| 62,528
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 14,850
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| 14.84
| ###
| 14.84
| ###
| 29,628
| ###
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 14.73
| 14.85
| 14.73
| 14.8
|
|
| 69.9
| 69.9
| 1.1 |
2012-Jan-09 Mon
| 14.89
| ###
| 14.71
| 14.71
|
|
| ###
| ###
| ### |
2012-Jan-06 Fri
| 14.83
| ###
| 14.83
| 14.86
| 7,226
| 53,580
| 75.8
| 75.8
| ### |
2012-Jan-05 Thu
| 14.8
| 14.89
| 14.8
| 14.83
| 4,656
| ###
| 74.4
| 74.4
| ### |
2012-Jan-04 Wed
| ###
| 14.8
| ###
| 14.8
| 11,245
| ###
| ###
| ###
| 1.1 |
2012-Jan-03 Tue
| ###
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| 14.5
| 22,145
| 0
| ###
| ###
| 1.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 677
| 0
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 14.5
| ###
| 14.48
| 14.58
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 14.45
| 14.51
| 14.45
| 14.45
|
|
| 77.7
| 77.7
| 1.0 |
2011-Dec-21 Wed
| ###
| 14.53
| ###
| 14.44
| 22,774
| 165,453
| ###
| ###
| ### |
2011-Dec-20 Tue
| 14.44
| 14.44
| 14.22
| 14.24
| 18,389
| ###
| 23.9
| 23.9
| 1.0 |
2011-Dec-19 Mon
| 14.52
| 14.52
| 14.22
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2011-Dec-16 Fri
| 14.55
| ###
| 14.53
| 14.53
|
|
| 30.7
| 30.7
| 1.0 |
2011-Dec-15 Thu
| ###
| ###
| 14.5
| 14.5
|
|
| 26.7
| 26.7
| 1.0 |
2011-Dec-14 Wed
| 14.7
| 14.84
| 14.5
| 14.52
|
|
| 21.1
| 21.1
| 1.0 |
2011-Dec-13 Tue
| 14.77
| ###
| 14.56
| ###
| 18,183
| 132,372
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 14.87
| ###
| 14.7
| 14.78
| 14,081
| ###
| ###
| ###
| 1.1 |
2011-Dec-09 Fri
| ###
| ###
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 15,484
| 0
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 14.83
| ###
| 14.83
| 14.87
| 50,341
| 373,278
| ###
| ###
| 1.1 |
2011-Dec-05 Mon
| 14.71
| ###
| 14.71
| 14.85
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 14.75
| ###
| 14.7
| ###
| 40,751
| ###
| 72.9
| 72.9
| 0.0 |
2011-Dec-01 Thu
| ###
| 14.85
| ###
| 14.85
| 14,022
| ###
| 81.7
| 81.7
| ### |
2011-Nov-30 Wed
| 14.5
| ###
| 14.47
| 14.47
| 20,642
| 149,344
| ###
| ###
| ### |
2011-Nov-29 Tue
| ###
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| 13.87
| 13.87
|
|
| 13.8
| 13.8
| ### |
2011-Nov-24 Thu
| 14.45
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| 14.45
| 14.45
|
|
| 36.6
| 36.6
| 1.0 |
2011-Nov-22 Tue
| 14.79
| 14.8
| ###
| 14.74
| 9,587
| 70,943
| ###
| ###
| 1.1 |
2011-Nov-21 Mon
| 14.7
| 14.84
| 14.7
| 14.8
|
|
| ###
| ###
| 1.1 |
2011-Nov-18 Fri
| 14.52
| 14.79
| 14.52
| 14.7
|
|
| 84.4
| 84.4
| ### |
2011-Nov-17 Thu
| 14.75
| 14.8
| ###
| 14.7
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 14.75
| 14.76
| ###
| 14.75
| 12,971
| 95,725
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| 14.87
| ###
| ###
| ###
| 38,750
| 0
| 20.4
| 20.4
| 0.0 |
2011-Nov-14 Mon
| 14.81
| ###
| 14.81
| 14.85
| 36,021
| ###
| 77.9
| 77.9
| ### |
2011-Nov-11 Fri
| 14.7
| 14.87
| ###
| 14.79
|
|
| 67.9
| 67.9
| ### |
2011-Nov-10 Thu
| 14.7
| 14.85
| 14.55
| ###
| 13,389
| ###
| 25.1
| 25.1
| 0.0 |
2011-Nov-09 Wed
| 14.85
| ###
| 14.75
| 14.89
| 22,127
| 163,186
| ###
| ###
| ### |
2011-Nov-08 Tue
| 14.7
| 14.85
| ###
| 14.85
| 23,558
| ###
| ###
| ###
| ### |
2011-Nov-07 Mon
| ###
| ###
| ###
| 14.7
| 21,022
| 0
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 14.73
| 14.8
| 16,682
| ###
| ###
| ###
| 1.1 |
2011-Nov-02 Wed
| 14.8
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 15.22
| 15.25
| 14.8
| 14.8
| 14,170
| ###
| ###
| ###
| 1.1 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 19,159
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-27 Thu
| 14.79
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2011-Oct-26 Wed
| 14.7
| 14.78
| ###
| 14.74
|
|
| 65.9
| 65.9
| 1.1 |
2011-Oct-25 Tue
| 14.7
| 14.76
| ###
| 14.71
|
|
| 80.3
| 80.3
| ### |
2011-Oct-24 Mon
| 14.56
| ###
| 14.56
| ###
| 6,058
| ###
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 14.45
| 14.7
| 14.45
| 14.47
| 8,789
| ###
| ###
| ###
| ### |
2011-Oct-20 Thu
| 14.55
| 14.55
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2011-Oct-19 Wed
| 14.52
| ###
| 14.52
| 14.55
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| 14.7
| 14.7
| 14.48
| 14.48
|
|
| 26.3
| 26.3
| 1.0 |
2011-Oct-17 Mon
| ###
| 14.75
| ###
| 14.75
| 48,640
| 358,720
| ###
| ###
| ### |
2011-Oct-14 Fri
| 14.55
| 14.72
| 14.45
| ###
| 20,244
| 295,258
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 14.5
| ###
| 14.49
| 14.55
| 27,927
| ###
| ###
| ###
| ### |
2011-Oct-12 Wed
| ###
| 14.5
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2011-Oct-11 Tue
| 14.53
| 14.74
| 14.46
| 14.46
| 14,782
| ###
| ###
| ###
| 1.0 |
2011-Oct-10 Mon
| ###
| 14.5
| ###
| 14.5
| 31,583
| 228,976
| 71.7
| 71.7
| 1.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 26,150
| 0
| 75.8
| 75.8
| 0.0 |
2011-Oct-06 Thu
| 13.57
| ###
| 13.57
| ###
| 28,179
| ###
| 74.7
| 74.7
| 0.0 |
2011-Oct-05 Wed
| 13.56
| ###
| 13.5
| 13.56
| 18,851
| 127,244
| ###
| ###
| 1.0 |
2011-Oct-04 Tue
| 13.7
| 13.7
| 13.45
| 13.56
| 10,184
| 138,247
| ###
| ###
| 1.0 |
2011-Oct-03 Mon
| 13.71
| 13.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 13.77
| 13.85
| 13.72
| 13.73
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 13.73
| 13.75
| ###
| 13.74
| 13,183
| ###
| 69.1
| 69.1
| ### |
2011-Sep-28 Wed
| ###
| 13.8
| ###
| 13.74
| 26,747
| 184,554
| ###
| ###
| ### |
2011-Sep-27 Tue
| 13.46
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 13.45
| 13.49
| ###
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2011-Sep-23 Fri
| 13.49
| 13.5
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2011-Sep-22 Thu
| 13.87
| ###
| ###
| ###
| 12,056
| 0
| 34.3
| 34.3
| 0.0 |
2011-Sep-21 Wed
| 13.7
| 13.87
| ###
| 13.87
| 42,051
| 291,623
| 81.9
| 81.9
| ### |
2011-Sep-20 Tue
| ###
| 13.87
| ###
| ###
| 21,943
| 152,174
| 41.2
| 41.2
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| 13.5
| 13.55
| 188,224
| ###
| ###
| ###
| 1.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 30,547
| 0
| 66.4
| 66.4
| 0.0 |
2011-Sep-15 Thu
| 13.75
| ###
| 13.75
| ###
| 15,749
| 108,274
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 13.75
| 13.89
| ###
| ###
| 58,082
| 403,379
| 47.6
| 47.6
| 0.0 |
2011-Sep-13 Tue
| 13.87
| 13.87
| 13.75
| 13.8
| 21,541
| 297,481
| 32.7
| 32.7
| 1.0 |
2011-Sep-12 Mon
| ###
| ###
| 13.8
| 13.85
|
|
| 48.6
| 48.6
| ### |
2011-Sep-09 Fri
| ###
| ###
| 13.8
| ###
| 144,075
| ###
| 68.3
| 68.3
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 13.88
| 13.88
|
|
| ###
| ###
| ### |
2011-Sep-07 Wed
| ###
| ###
| 13.89
| ###
| 29,721
| ###
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 14.2
| 14.2
| ###
| ###
| 570,543
| 4,050,855
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 14.49
| 14.49
| 14.25
| 14.28
|
|
| 26.1
| 26.1
| ### |
2011-Sep-02 Fri
| 14.75
| 14.8
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2011-Sep-01 Thu
| 14.75
| 14.83
| 14.7
| 14.72
|
|
| 31.7
| 31.7
| ### |
2011-Aug-31 Wed
| ###
| ###
| 14.76
| 14.85
| 8,625
| 63,652
| ###
| ###
| ### |
2011-Aug-30 Tue
| ###
| 15.49
| 15.26
| 15.4
| 24,951
| 383,621
| 76.8
| 76.8
| ### |
2011-Aug-29 Mon
| ###
| 15.4
| ###
| 15.25
| 15,884
| ###
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| 15.25
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 14.85
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 14.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 17,551
| 0
| 75.3
| 75.3
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2011-Aug-18 Thu
| 15.2
| ###
| 15.2
| 15.2
|
|
| 81.6
| 81.6
| 1.1 |
2011-Aug-17 Wed
| ###
| ###
| ###
| 15.22
| 12,577
| 0
| ###
| ###
| 1.1 |
2011-Aug-16 Tue
| 15.2
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 14.87
| ###
| 14.8
| ###
| 26,449
| 195,722
| 66.8
| 66.8
| 0.0 |
2011-Aug-11 Thu
| 14.55
| 14.79
| ###
| 14.79
|
|
| 64.6
| 64.6
| ### |
2011-Aug-10 Wed
| 14.46
| ###
| 14.46
| 14.79
| 51,256
| 370,580
| ###
| ###
| ### |
2011-Aug-09 Tue
| ###
| ###
| 13.81
| ###
| 66,820
| ###
| 20.3
| 20.3
| 0.0 |
2011-Aug-08 Mon
| ###
| 14.84
| ###
| ###
| 39,452
| ###
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2011-Aug-04 Thu
| 15.42
| 15.43
| ###
| ###
| 33,947
| ###
| 41.1
| 41.1
| 0.0 |
2011-Aug-03 Wed
| 15.58
| 15.59
| ###
| ###
| 43,775
| 341,226
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 15.7
| 15.76
| ###
| 15.7
|
|
| 74.8
| 74.8
| ### |
2011-Aug-01 Mon
| 15.45
| 15.85
| ###
| 15.85
|
|
| ###
| ###
| 1.1 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 15.28
| 15.47
| ###
| ###
| 23,643
| 182,878
| 32.1
| 32.1
| 0.0 |
2011-Jul-27 Wed
| 15.4
| 15.42
| 15.28
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Jul-26 Tue
| 15.4
| 15.43
| 15.26
| 15.4
|
|
| 64.2
| 64.2
| ### |
2011-Jul-25 Mon
| 15.53
| 15.55
| 15.42
| 15.43
|
|
| ###
| ###
| 1.1 |
2011-Jul-22 Fri
| 15.4
| 15.54
| ###
| 15.53
| 15,787
| ###
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| 15.5
| ###
| ###
| 13,740
| 106,485
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 15.25
| 15.5
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2011-Jul-19 Tue
| ###
| 15.25
| ###
| 15.2
| 21,676
| 165,279
| ###
| ###
| 1.1 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 15.2
| 15.22
|
|
| 28.5
| 28.5
| 1.1 |
2011-Jul-14 Thu
| ###
| 15.4
| ###
| ###
| 42,459
| ###
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 15.54
| 15.28
| ###
| 25,453
| ###
| 66.9
| 66.9
| 0.0 |
2011-Jul-12 Tue
| 15.46
| 15.46
| 15.28
| 15.28
| 22,174
| ###
| ###
| ###
| ### |
2011-Jul-11 Mon
| ###
| 15.7
| 15.45
| 15.46
| 22,544
| 351,122
| 30.3
| 30.3
| 1.1 |
2011-Jul-08 Fri
| ###
| ###
| 15.5
| 15.58
| 55,125
| ###
| 20.6
| 20.6
| 1.1 |
2011-Jul-07 Thu
| ###
| ###
| 15.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 15.47
| ###
| 15.46
| ###
| 26,155
| 202,178
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 15.58
| ###
| 15.45
| 15.45
| 10,781
| 83,283
| 29.5
| 29.5
| ### |
2011-Jul-04 Mon
| 15.46
| ###
| 15.44
| ###
| 44,072
| ###
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| 15.47
| 15.47
|
|
| ###
| ###
| ### |
2011-Jun-30 Thu
| 15.46
| ###
| 15.46
| ###
| 25,388
| 196,249
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 15.2
| ###
| ###
| 15.21
|
|
| 75.6
| 75.6
| ### |
2011-Jun-27 Mon
| 15.24
| 15.25
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2011-Jun-24 Fri
| ###
| ###
| 15.2
| 15.24
| 21,147
| ###
| 29.6
| 29.6
| 1.1 |
2011-Jun-23 Thu
| ###
| ###
| 15.21
| 15.21
|
|
| 28.1
| 28.1
| ### |
2011-Jun-22 Wed
| 15.29
| ###
| 15.22
| 15.25
| 21,752
| ###
| 30.6
| 30.6
| ### |
2011-Jun-21 Tue
| 15.21
| ###
| ###
| 15.23
| 32,341
| 0
| ###
| ###
| 1.1 |
2011-Jun-20 Mon
| 15.2
| 15.45
| 15.2
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2011-Jun-17 Fri
| 15.25
| 15.25
| ###
| 15.2
| 12,159
| ###
| 34.2
| 34.2
| 1.1 |
2011-Jun-16 Thu
| 15.27
| ###
| 15.25
| 15.25
| 65,370
| 498,446
| 46.8
| 46.8
| ### |
2011-Jun-15 Wed
| 15.55
| ###
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| ###
| ###
| 15.4
| 15.55
| 19,042
| 146,623
| ###
| ###
| ### |
2011-Jun-10 Fri
| ###
| ###
| 15.5
| 15.55
| 20,483
| 158,743
| ###
| ###
| ### |
2011-Jun-09 Thu
| ###
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 15.5
| 15.56
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 15.54
| 15.55
| 24,420
| 189,743
| ###
| ###
| ### |
2011-Jun-06 Mon
| 15.75
| 15.8
| ###
| ###
| 42,949
| ###
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 15.85
| 15.85
| 15.75
| 15.76
| 19,173
| ###
| ###
| ###
| 1.1 |
2011-Jun-02 Thu
| ###
| ###
| 15.76
| 15.85
|
|
| 35.0
| 35.0
| 1.1 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| 15.84
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 15.75
| 15.84
| 15.75
| 15.77
| 27,984
| ###
| 73.0
| 73.0
| ### |
2011-May-27 Fri
| 15.8
| 15.82
| 15.75
| 15.75
|
|
| ###
| ###
| 1.1 |
2011-May-26 Thu
| 15.8
| 15.85
| 15.73
| 15.79
|
|
| 24.6
| 24.6
| 1.1 |
2011-May-25 Wed
| 15.8
| 15.84
| 15.71
| 15.78
|
|
| ###
| ###
| 1.1 |
2011-May-24 Tue
| 15.83
| 15.85
| 15.77
| 15.78
|
|
| 33.2
| 33.2
| 1.1 |
2011-May-23 Mon
| ###
| ###
| 15.84
| 15.85
| 38,987
| 308,777
| 44.9
| 44.9
| 1.1 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 15.87
| ###
| 15.85
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2011-May-17 Tue
| 15.88
| ###
| 15.85
| 15.87
| 31,320
| ###
| 31.9
| 31.9
| ### |
2011-May-16 Mon
| ###
| ###
| 15.88
| 15.88
|
|
| ###
| ###
| 1.1 |
2011-May-13 Fri
| ###
| ###
| 15.87
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 32,176
| 0
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 43,555
| 0
| 28.2
| 28.2
| 0.0 |
2011-May-10 Tue
| 15.86
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 15.87
| ###
| 15.81
| 15.83
| 58,458
| ###
| ###
| ###
| ### |
2011-May-06 Fri
| 15.88
| 15.88
| 15.8
| 15.87
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| ###
| 15.84
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 28,886
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 19,253
| 0
| 36.7
| 36.7
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 19,659
| 0
| 80.4
| 80.4
| 0.0 |
2011-Apr-29 Fri
| 16.28
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2011-Apr-28 Thu
| 16.29
| ###
| 16.24
| ###
| 25,056
| 203,454
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 16.26
| 44,127
| 0
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 23,180
| 0
| 45.6
| 45.6
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 69,582
| 0
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 50,882
| 0
| 33.4
| 33.4
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 45,680
| 0
| 67.5
| 67.5
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 40,957
| 0
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 66,375
| 0
| 74.9
| 74.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 65,358
| 0
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 50,789
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 86,053
| 0
| 27.8
| 27.8
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 15.83
| ###
| 15.79
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| 15.83
| 15.83
| 36,280
| 287,156
| ###
| ###
| ### |
2011-Mar-24 Thu
| 15.85
| ###
| 15.72
| 15.76
| 41,053
| 322,676
| ###
| ###
| 1.1 |
2011-Mar-23 Wed
| ###
| ###
| 15.81
| 15.85
| 29,952
| 236,770
| 29.3
| 29.3
| 1.1 |
2011-Mar-22 Tue
| ###
| ###
| 15.86
| 15.87
|
|
| 35.9
| 35.9
| ### |
2011-Mar-21 Mon
| ###
| ###
| 15.81
| 15.86
|
|
| ###
| ###
| 1.1 |
2011-Mar-18 Fri
| ###
| 16.2
| ###
| ###
| 24,227
| ###
| 17.0
| 17.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| 15.79
| ###
| 29,520
| ###
| 60.7
| 60.7
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 15.75
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 15.8
| ###
| 56,471
| 446,120
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 16.2
| 16.24
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2011-Mar-11 Fri
| 16.28
| 16.28
| ###
| ###
| 21,888
| ###
| 32.5
| 32.5
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| 16.29
| 16.29
| 37,058
| ###
| ###
| ###
| ### |
2011-Mar-09 Wed
| 16.4
| 16.4
| ###
| ###
| 23,929
| ###
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 16.4
| 16.4
| ###
| ###
| 43,956
| ###
| 32.5
| 32.5
| 0.0 |
2011-Mar-07 Mon
| 16.42
| 16.45
| ###
| 16.4
|
|
| 44.6
| 44.6
| ### |
2011-Mar-04 Fri
| ###
| 16.42
| 16.22
| 16.42
|
|
| 65.6
| 65.6
| 1.2 |
2011-Mar-03 Thu
| ###
| ###
| 16.25
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 16.41
| 16.42
| 16.29
| 16.29
|
|
| ###
| ###
| ### |
2011-Mar-01 Tue
| 16.42
| 16.42
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2011-Feb-28 Mon
| 16.43
| 16.45
| ###
| 16.4
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| ###
| 16.45
| ###
| 16.44
| 14,275
| ###
| ###
| ###
| 1.2 |
2011-Feb-24 Thu
| ###
| 16.45
| ###
| 16.43
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 16.4
| 16.45
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Feb-22 Tue
| 16.5
| 16.5
| 16.4
| 16.45
|
|
| ###
| ###
| 1.2 |
2011-Feb-21 Mon
| 16.49
| 16.53
| 16.4
| 16.5
|
|
| 77.3
| 77.3
| 1.2 |
2011-Feb-18 Fri
| 16.46
| 16.51
| 16.4
| 16.41
| 24,453
| 402,374
| 32.4
| 32.4
| 1.2 |
2011-Feb-17 Thu
| ###
| 16.5
| ###
| 16.45
| 40,474
| ###
| ###
| ###
| 1.2 |
2011-Feb-16 Wed
| 16.5
| 16.5
| ###
| 16.4
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 16.45
| 16.57
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2011-Feb-14 Mon
| 16.4
| 16.45
| ###
| 16.45
|
|
| 68.5
| 68.5
| 1.2 |
2011-Feb-11 Fri
| 16.4
| 16.5
| ###
| 16.45
| 48,973
| 404,027
| ###
| ###
| 1.2 |
2011-Feb-10 Thu
| 16.23
| 16.4
| 16.23
| 16.4
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 16.29
| ###
| 19,820
| ###
| 73.1
| 73.1
| 0.0 |
2011-Feb-07 Mon
| 16.25
| ###
| 16.2
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Feb-04 Fri
| 16.2
| ###
| ###
| ###
| 37,525
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Feb-02 Wed
| 16.2
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Feb-01 Tue
| ###
| 16.22
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2011-Jan-31 Mon
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 16.2
| ###
| ###
| 16.28
| 12,682
| 0
| 83.0
| 83.0
| 1.2 |
2011-Jan-27 Thu
| 16.25
| 16.4
| 16.2
| 16.2
| 47,726
| ###
| ###
| ###
| 1.2 |
2011-Jan-25 Tue
| 16.2
| 16.45
| 16.2
| 16.45
|
|
| 82.3
| 82.3
| 1.2 |
2011-Jan-24 Mon
| ###
| 16.24
| ###
| 16.24
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| 16.2
| ###
| ###
| 30,846
| 249,852
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 24,021
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| 16.2
| ###
| ###
| 16,529
| 133,884
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 16.22
| ###
| ###
| 39,526
| 320,555
| 33.0
| 33.0
| 0.0 |
2011-Jan-07 Fri
| 16.22
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 16.2
| 16.25
| ###
| 16.22
|
|
| 73.0
| 73.0
| 1.2 |
2011-Jan-05 Wed
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 16.2
| 16.24
| ###
| 16.22
|
|
| 66.1
| 66.1
| 1.2 |
2010-Dec-31 Fri
| 16.2
| 16.21
| ###
| ###
| 11,249
| 91,173
| 28.7
| 28.7
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 8,081
| 0
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 16.2
| 16.21
| 16.2
| 16.2
| 19,442
| 315,057
| ###
| ###
| 1.2 |
2010-Dec-23 Thu
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 16.22
| 16.22
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2010-Dec-21 Tue
| ###
| 16.23
| ###
| 16.23
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| 16.22
| 16.25
| ###
| 16.2
|
|
| 42.8
| 42.8
| 1.2 |
2010-Dec-17 Fri
| 16.24
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| 16.2
| 16.25
|
|
| 27.9
| 27.9
| ### |
2010-Dec-15 Wed
| 16.2
| ###
| 16.2
| ###
| 17,977
| ###
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 16.28
| ###
| ###
| 16.2
| 47,276
| 0
| ###
| ###
| 1.2 |
2010-Dec-13 Mon
| ###
| ###
| 16.2
| 16.28
| 22,356
| 181,083
| ###
| ###
| 1.2 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 12,744
| 0
| 74.2
| 74.2
| 0.0 |
2010-Dec-09 Thu
| 16.4
| 16.4
| ###
| 16.25
|
|
| 24.4
| 24.4
| ### |
2010-Dec-08 Wed
| 16.44
| 16.5
| ###
| ###
| 8,325
| 68,681
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 16.7
| 16.89
| ###
| 16.75
|
|
| ###
| ###
| ### |
2010-Dec-06 Mon
| 16.74
| 16.75
| 16.72
| 16.73
| 16,848
| 281,951
| ###
| ###
| ### |
2010-Dec-03 Fri
| 16.71
| 16.77
| ###
| 16.74
|
|
| 72.7
| 72.7
| 1.2 |
2010-Dec-02 Thu
| 16.7
| 16.8
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2010-Dec-01 Wed
| 16.85
| 16.89
| 16.77
| 16.77
| 9,149
| 153,977
| 30.0
| 30.0
| 1.2 |
2010-Nov-30 Tue
| 16.85
| 16.89
| 16.76
| 16.76
|
|
| ###
| ###
| 1.2 |
2010-Nov-29 Mon
| 16.76
| 16.86
| 16.55
| 16.85
|
|
| 73.2
| 73.2
| ### |
2010-Nov-26 Fri
| 16.75
| 16.75
| 16.55
| 16.55
| 28,321
| 471,544
| ###
| ###
| 1.2 |
2010-Nov-25 Thu
| ###
| ###
| 16.75
| 16.8
|
|
| 22.4
| 22.4
| 1.2 |
2010-Nov-24 Wed
| ###
| ###
| 16.7
| ###
| 20,071
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 16.87
| ###
| 13,780
| ###
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 16.8
| ###
| 11,659
| ###
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| 16.85
| ###
| 16.75
|
|
| ###
| ###
| ### |
2010-Nov-18 Thu
| 16.53
| ###
| 16.53
| ###
| 4,979
| 41,151
| 70.3
| 70.3
| 0.0 |
2010-Nov-17 Wed
| ###
| 16.71
| 16.5
| 16.51
| 29,024
| 481,943
| ###
| ###
| ### |
2010-Nov-16 Tue
| ###
| 16.74
| ###
| 16.7
|
|
| 77.2
| 77.2
| 1.2 |
2010-Nov-15 Mon
| 16.78
| 16.78
| 16.52
| 16.52
| 19,043
| ###
| ###
| ###
| ### |
2010-Nov-12 Fri
| 16.75
| 16.88
| 16.71
| 16.87
|
|
| 77.0
| 77.0
| ### |
2010-Nov-11 Thu
| 16.89
| 16.89
| 16.71
| 16.88
|
|
| 28.7
| 28.7
| 1.2 |
2010-Nov-10 Wed
| 16.73
| ###
| 16.73
| 16.77
|
|
| 76.3
| 76.3
| 1.2 |
2010-Nov-09 Tue
| 16.7
| 16.74
| ###
| 16.73
| 21,783
| 182,323
| 70.6
| 70.6
| ### |
2010-Nov-08 Mon
| 16.7
| 16.74
| ###
| 16.7
| 20,650
| 172,840
| ###
| ###
| 1.2 |
2010-Nov-05 Fri
| 16.73
| 16.86
| ###
| 16.7
|
|
| 32.2
| 32.2
| 1.2 |
2010-Nov-04 Thu
| ###
| 16.74
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 16.79
| 16.8
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2010-Nov-02 Tue
| 16.55
| 16.79
| 16.55
| 16.79
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 16.43
| ###
| 16.41
| 16.5
|
|
| ###
| ###
| 1.2 |
2010-Oct-29 Fri
| ###
| 16.46
| ###
| 16.43
| 17,673
| 145,448
| ###
| ###
| ### |
2010-Oct-28 Thu
| 16.4
| 16.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 16.45
| 16.49
| ###
| 16.46
| 21,023
| ###
| 78.0
| 78.0
| 1.2 |
2010-Oct-26 Tue
| 16.49
| 16.53
| 16.45
| 16.45
|
|
| ###
| ###
| 1.2 |
2010-Oct-25 Mon
| 16.4
| 16.5
| 16.4
| 16.49
| 21,445
| 352,770
| ###
| ###
| 1.2 |
2010-Oct-22 Fri
| ###
| 16.48
| ###
| 16.4
|
|
| 66.4
| 66.4
| ### |
2010-Oct-21 Thu
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 16.4
| 16.4
| 16.24
| ###
| 9,349
| 152,575
| 32.5
| 32.5
| 0.0 |
2010-Oct-18 Mon
| 16.28
| 16.4
| 16.28
| 16.4
| 7,646
| ###
| 79.6
| 79.6
| ### |
2010-Oct-15 Fri
| 16.47
| 16.47
| 16.27
| 16.28
| 14,988
| 245,353
| ###
| ###
| 1.2 |
2010-Oct-14 Thu
| 16.51
| ###
| 16.5
| 16.5
| 22,583
| ###
| ###
| ###
| 1.2 |
2010-Oct-13 Wed
| 16.55
| ###
| 16.42
| 16.5
| 34,847
| ###
| 34.8
| 34.8
| 1.2 |
2010-Oct-12 Tue
| 16.85
| 16.85
| 16.47
| 16.47
|
|
| 25.4
| 25.4
| ### |
2010-Oct-11 Mon
| 16.7
| 16.85
| 16.7
| 16.85
|
|
| 73.3
| 73.3
| ### |
2010-Oct-08 Fri
| 16.45
| ###
| 16.45
| 16.7
| 30,080
| ###
| ###
| ###
| 1.2 |
2010-Oct-07 Thu
| ###
| 16.49
| ###
| 16.45
| 26,829
| ###
| ###
| ###
| 1.2 |
2010-Oct-06 Wed
| ###
| ###
| 16.24
| ###
| 10,472
| ###
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 16.25
| 16.25
| 16.25
| 16.25
| 6,150
| ###
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| ###
| ###
| 16.24
| 16.24
| 14,148
| 114,881
| 30.4
| 30.4
| ### |
2010-Oct-01 Fri
| ###
| ###
| ###
| 16.26
| 11,924
| 0
| ###
| ###
| ### |
2010-Sep-30 Thu
| 16.25
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 16.2
| 16.29
| 16.2
| 16.25
| 16,679
| 270,950
| 75.5
| 75.5
| ### |
2010-Sep-28 Tue
| 16.23
| 16.27
| ###
| 16.2
|
|
| 28.7
| 28.7
| 1.2 |
2010-Sep-27 Mon
| ###
| 16.29
| ###
| ###
| 26,353
| 214,645
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 15.88
| 15.88
| 13,246
| 105,173
| ###
| ###
| 1.1 |
2010-Sep-23 Thu
| ###
| 16.2
| ###
| 16.2
| 18,451
| 149,453
| 74.8
| 74.8
| 1.2 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 20,074
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 20,129
| 0
| 31.9
| 31.9
| 0.0 |
2010-Sep-17 Fri
| ###
| 16.22
| ###
| 16.22
|
|
| 73.1
| 73.1
| 1.2 |
2010-Sep-16 Thu
| 15.88
| ###
| 15.87
| ###
| 51,153
| ###
| 80.5
| 80.5
| 0.0 |
2010-Sep-15 Wed
| 15.76
| 15.85
| 15.76
| 15.8
|
|
| 67.4
| 67.4
| 1.1 |
2010-Sep-14 Tue
| 15.75
| 15.83
| 15.72
| 15.73
|
|
| ###
| ###
| ### |
2010-Sep-13 Mon
| 15.7
| 15.75
| ###
| 15.7
| 34,229
| 269,553
| ###
| ###
| ### |
2010-Sep-10 Fri
| ###
| 15.7
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Sep-09 Thu
| ###
| 15.72
| ###
| ###
| 37,484
| 294,624
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 15.7
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Sep-07 Tue
| ###
| 15.7
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| 15.7
| ###
| ###
| 28,685
| 225,177
| 27.9
| 27.9
| 0.0 |
2010-Sep-03 Fri
| ###
| 15.73
| ###
| ###
| 31,020
| 243,972
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| 15.73
| 15.53
| 15.54
|
|
| 31.3
| 31.3
| ### |
2010-Sep-01 Wed
| 15.5
| ###
| 15.5
| 15.55
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 15.48
| 15.54
| ###
| 15.4
| 17,929
| ###
| ###
| ###
| ### |
2010-Aug-30 Mon
| 15.5
| 15.54
| 15.46
| 15.49
| 11,584
| 179,552
| ###
| ###
| ### |
2010-Aug-27 Fri
| 15.5
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2010-Aug-26 Thu
| 15.55
| 15.55
| 15.5
| 15.54
| 10,454
| ###
| ###
| ###
| ### |
2010-Aug-25 Wed
| ###
| ###
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2010-Aug-24 Tue
| ###
| 15.74
| 15.59
| ###
| 9,774
| ###
| 78.6
| 78.6
| 0.0 |
2010-Aug-23 Mon
| 15.59
| 15.75
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 15.7
| 15.75
| 15.55
| 15.58
|
|
| ###
| ###
| 1.1 |
2010-Aug-19 Thu
| 15.7
| 15.7
| ###
| 15.7
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 15.7
| 15.73
| ###
| 15.7
| 6,286
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| ###
| 15.73
| 15.58
| ###
| 27,042
| 423,342
| 25.2
| 25.2
| 0.0 |
2010-Aug-16 Mon
| 15.86
| 15.89
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 15.75
| ###
| 15.59
| 15.84
| 23,646
| 184,320
| 59.6
| 59.6
| ### |
2010-Aug-12 Thu
| 16.21
| 16.21
| 15.72
| 15.79
|
|
| 15.0
| 15.0
| 1.1 |
2010-Aug-11 Wed
| 16.5
| 16.5
| ###
| 16.4
| 22,923
| ###
| 43.2
| 43.2
| ### |
2010-Aug-10 Tue
| 16.4
| 16.5
| 16.4
| 16.5
| 153,173
| ###
| ###
| ###
| 1.2 |
2010-Aug-09 Mon
| 16.26
| 16.45
| 16.25
| 16.45
|
|
| 71.6
| 71.6
| 1.2 |
2010-Aug-06 Fri
| 16.51
| 16.51
| ###
| 16.4
|
|
| 22.4
| 22.4
| ### |
2010-Aug-05 Thu
| 16.55
| ###
| 16.4
| 16.51
| 26,458
| 216,955
| 28.1
| 28.1
| ### |
2010-Aug-04 Wed
| 16.46
| ###
| 16.4
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Aug-03 Tue
| 16.76
| 16.8
| 16.5
| 16.5
|
|
| 21.0
| 21.0
| 1.2 |
2010-Aug-02 Mon
| 16.4
| ###
| 16.4
| ###
| 1,851
| 15,178
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 16.4
| 16.45
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 16.4
| 16.54
| ###
| ###
| 11,272
| ###
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 16.5
| 16.5
| ###
| 16.5
|
|
| 66.0
| 66.0
| 1.2 |
2010-Jul-27 Tue
| 16.53
| 16.53
| 16.42
| 16.5
| 9,120
| 150,252
| 35.0
| 35.0
| 1.2 |
2010-Jul-26 Mon
| ###
| 16.54
| 16.21
| 16.54
|
|
| 80.3
| 80.3
| ### |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 7,482
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 12,671
| 0
| 25.1
| 25.1
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| 15.85
| 15.86
| 14,157
| ###
| ###
| ###
| 1.1 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 15.87
| 15.89
|
|
| ###
| ###
| ### |
2010-Jul-12 Mon
| ###
| ###
| 15.85
| 15.85
| 11,882
| ###
| 22.1
| 22.1
| 1.1 |
2010-Jul-09 Fri
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 15.85
| ###
| 15.7
| 15.85
|
|
| 70.4
| 70.4
| 1.1 |
2010-Jul-07 Wed
| 15.83
| 15.85
| ###
| 15.75
| 16,684
| 132,220
| 35.0
| 35.0
| 1.1 |
2010-Jul-06 Tue
| 15.74
| 15.8
| 15.55
| 15.75
|
|
| ###
| ###
| 1.1 |
2010-Jul-05 Mon
| 15.85
| 15.85
| 15.75
| 15.75
|
|
| ###
| ###
| 1.1 |
2010-Jul-02 Fri
| 15.85
| 15.85
| 15.78
| 15.84
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| ###
| 15.76
| 15.76
| 10,145
| 79,942
| ###
| ###
| 1.1 |
2010-Jun-30 Wed
| 15.85
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 16.2
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2010-Jun-28 Mon
| 16.5
| 16.5
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2010-Jun-25 Fri
| 16.75
| 16.75
| 16.5
| 16.5
|
|
| 25.7
| 25.7
| 1.2 |
2010-Jun-24 Thu
| 16.57
| 16.8
| 16.51
| 16.75
|
|
| 83.3
| 83.3
| ### |
2010-Jun-23 Wed
| 16.7
| 16.8
| 16.51
| 16.57
|
|
| 35.8
| 35.8
| ### |
2010-Jun-22 Tue
| 16.8
| 16.85
| 16.7
| 16.82
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| ###
| ###
| 16.71
| 16.8
|
|
| 24.9
| 24.9
| 1.2 |
2010-Jun-18 Fri
| ###
| ###
| ###
| 16.87
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| ###
| 16.8
| ###
| 9,353
| ###
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 4,171
| 0
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 16.7
| 16.75
| 16.4
| ###
| 33,444
| ###
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 16.28
| ###
| 16.28
| 16.43
| 19,889
| ###
| 77.3
| 77.3
| ### |
2010-Jun-10 Thu
| 16.25
| 16.4
| 16.22
| 16.22
|
|
| 25.8
| 25.8
| 1.2 |
2010-Jun-09 Wed
| 16.22
| 16.4
| 16.21
| 16.21
| 10,575
| 172,425
| ###
| ###
| 1.2 |
2010-Jun-08 Tue
| ###
| 16.4
| ###
| 16.22
| 7,125
| 58,424
| ###
| ###
| 1.2 |
2010-Jun-07 Mon
| 16.4
| 16.4
| ###
| 16.23
|
|
| 33.0
| 33.0
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 42,085
| 0
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| 16.4
| ###
| ###
| 36,647
| ###
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 16.23
| ###
| 16.23
| 16.25
| 3,850
| 31,242
| ###
| ###
| ### |
2010-Jun-01 Tue
| ###
| ###
| ###
| 16.23
| 10,844
| 0
| 35.1
| 35.1
| ### |
2010-May-31 Mon
| 16.4
| 16.55
| ###
| ###
| 11,251
| ###
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 16.2
| ###
| ###
| 17,585
| ###
| 62.0
| 62.0
| 0.0 |
2010-May-26 Wed
| ###
| 16.41
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-May-25 Tue
| 16.24
| 16.25
| ###
| ###
| 8,484
| ###
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 16.2
| 16.7
| ###
| 16.24
|
|
| 62.0
| 62.0
| ### |
2010-May-21 Fri
| ###
| ###
| 15.59
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-May-20 Thu
| 16.55
| 16.59
| ###
| ###
| 18,072
| ###
| 38.8
| 38.8
| 0.0 |
2010-May-19 Wed
| 16.7
| 16.7
| 16.55
| ###
| 16,653
| 276,856
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 16.74
| ###
| 16.71
| 16.71
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 8,586
| 0
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 17.4
| 17.4
| 17.2
| ###
| 13,289
| ###
| 25.4
| 25.4
| 0.0 |
2010-May-12 Wed
| ###
| 17.5
| ###
| 17.4
| 15,571
| 136,246
| 83.9
| 83.9
| 1.2 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 30,352
| 0
| 48.7
| 48.7
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 16.86
| 16.87
|
|
| 17.0
| 17.0
| ### |
2010-May-07 Fri
| ###
| ###
| 16.83
| ###
| 21,646
| 182,151
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 17.7
| 17.7
| ###
| 17.4
|
|
| 30.6
| 30.6
| 1.2 |
2010-May-05 Wed
| 17.72
| 17.72
| 17.25
| 17.7
|
|
| 36.1
| 36.1
| 1.3 |
2010-May-04 Tue
| 17.85
| ###
| 17.73
| 17.73
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| ###
| ###
| 17.8
| 17.8
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 10,670
| 0
| 40.1
| 40.1
| 0.0 |
2010-Apr-29 Thu
| ###
| 18.2
| ###
| ###
| 7,358
| 66,957
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 18.29
| ###
| ###
| ###
| 15,789
| 0
| 17.6
| 17.6
| 0.0 |
2010-Apr-27 Tue
| ###
| 18.7
| ###
| ###
| 9,285
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 18.45
| ###
| 18.21
| ###
| 10,528
| 95,857
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 18.24
| 18.49
| 18.24
| 18.49
| 9,983
| ###
| ###
| ###
| ### |
2010-Apr-21 Wed
| ###
| 18.4
| ###
| 18.24
|
|
| 26.9
| 26.9
| 1.3 |
2010-Apr-20 Tue
| 18.29
| 18.51
| 18.29
| ###
| 6,327
| ###
| 71.4
| 71.4
| 0.0 |
2010-Apr-19 Mon
| 18.7
| 18.7
| 18.29
| 18.29
|
|
| 20.4
| 20.4
| ### |
2010-Apr-16 Fri
| ###
| ###
| 18.55
| ###
| 6,645
| ###
| 21.4
| 21.4
| 0.0 |
2010-Apr-15 Thu
| 18.4
| 18.79
| 18.4
| 18.79
| 11,126
| 206,887
| 84.8
| 84.8
| 1.3 |
2010-Apr-14 Wed
| 18.55
| ###
| 18.5
| 18.5
| 4,178
| 38,646
| 31.7
| 31.7
| ### |
2010-Apr-13 Tue
| 18.4
| 18.7
| ###
| 18.5
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| ###
| 18.5
| ###
| ###
| 16,745
| ###
| 77.0
| 77.0
| 0.0 |
2010-Apr-09 Fri
| ###
| 18.25
| ###
| ###
| 16,984
| 154,979
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| 17.89
| ###
| 22,826
| 204,178
| 68.9
| 68.9
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 17.88
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Mar-31 Wed
| 17.87
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 17.85
| ###
| 17.85
| 17.87
|
|
| 71.3
| 71.3
| ### |
2010-Mar-29 Mon
| 17.75
| 17.85
| 17.75
| 17.85
| 7,722
| 137,451
| ###
| ###
| 1.3 |
2010-Mar-26 Fri
| 17.75
| 17.8
| 17.74
| 17.76
|
|
| ###
| ###
| 1.3 |
2010-Mar-25 Thu
| 17.75
| 17.8
| 17.71
| 17.75
|
|
| 73.2
| 73.2
| 1.3 |
2010-Mar-24 Wed
| 17.78
| ###
| 17.78
| 17.87
|
|
| 78.6
| 78.6
| ### |
2010-Mar-23 Tue
| ###
| 17.84
| ###
| 17.73
| 12,171
| ###
| ###
| ###
| ### |
2010-Mar-22 Mon
| 17.71
| 17.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 17.75
| 17.8
| 17.7
| 17.75
|
|
| ###
| ###
| 1.3 |
2010-Mar-18 Thu
| 17.75
| 17.8
| 17.73
| 17.75
|
|
| 71.8
| 71.8
| 1.3 |
2010-Mar-17 Wed
| 17.75
| 17.84
| ###
| 17.75
| 17,574
| ###
| ###
| ###
| 1.3 |
2010-Mar-16 Tue
| 17.8
| 17.85
| ###
| 17.85
| 15,286
| 136,427
| 74.3
| 74.3
| 1.3 |
2010-Mar-15 Mon
| 17.75
| 17.85
| 17.71
| 17.8
| 17,870
| 317,728
| 78.1
| 78.1
| ### |
2010-Mar-12 Fri
| 17.78
| ###
| 17.78
| 17.78
|
|
| 70.0
| 70.0
| 1.3 |
2010-Mar-11 Thu
| ###
| ###
| 17.84
| 17.84
|
|
| 28.2
| 28.2
| 1.3 |
2010-Mar-10 Wed
| 17.77
| ###
| 17.7
| ###
| 19,452
| 172,150
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 17.8
| 17.8
| ###
| 17.77
|
|
| 31.6
| 31.6
| ### |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 8,487
| 0
| 73.3
| 73.3
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2010-Mar-04 Thu
| 17.5
| 17.55
| ###
| ###
| 14,928
| ###
| 26.3
| 26.3
| 0.0 |
2010-Mar-03 Wed
| 17.5
| 17.5
| 17.4
| 17.4
|
|
| 27.9
| 27.9
| 1.2 |
2010-Mar-02 Tue
| ###
| 17.49
| ###
| ###
| 4,779
| ###
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 17.5
| 17.55
| 17.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| 17.7
| 17.45
| 17.46
| 7,187
| ###
| 31.6
| 31.6
| 1.2 |
2010-Feb-25 Thu
| ###
| 17.7
| 17.42
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2010-Feb-24 Wed
| 17.7
| 17.8
| 17.5
| 17.8
| 12,381
| 218,524
| ###
| ###
| ### |
2010-Feb-23 Tue
| 17.79
| 17.85
| 17.79
| 17.85
|
|
| 72.3
| 72.3
| 1.3 |
2010-Feb-22 Mon
| ###
| 17.85
| 17.46
| 17.8
| 24,655
| 435,284
| ###
| ###
| ### |
2010-Feb-19 Fri
| ###
| ###
| 17.55
| 17.55
| 22,871
| ###
| 22.2
| 22.2
| ### |
2010-Feb-18 Thu
| 17.5
| ###
| 17.41
| ###
| 12,783
| 111,276
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 17.43
| 17.5
| 17.43
| 17.5
|
|
| 68.3
| 68.3
| 1.3 |
2010-Feb-16 Tue
| 17.48
| 17.48
| ###
| ###
| 11,128
| 97,258
| 29.3
| 29.3
| 0.0 |
2010-Feb-15 Mon
| 17.5
| 17.5
| ###
| ###
| 16,482
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 17.75
| 17.75
| 17.5
| 17.55
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| 17.89
| ###
| ###
| 17.75
|
|
| 20.2
| 20.2
| 1.3 |
2010-Feb-10 Wed
| ###
| ###
| 17.87
| 17.87
|
|
| 29.0
| 29.0
| ### |
2010-Feb-09 Tue
| ###
| 18.2
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2010-Feb-08 Mon
| ###
| 18.4
| ###
| ###
| 20,079
| 184,726
| 25.8
| 25.8
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| 18.4
| 27,159
| 0
| ###
| ###
| 1.3 |
2010-Feb-04 Thu
| 18.8
| ###
| 18.5
| ###
| 28,647
| 264,984
| 31.8
| 31.8
| 0.0 |
2010-Feb-03 Wed
| ###
| 18.8
| ###
| ###
| 10,571
| ###
| 33.9
| 33.9
| 0.0 |
2010-Feb-02 Tue
| 18.5
| 18.7
| 18.5
| ###
| 30,084
| ###
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 18.54
| ###
| 18.5
| 18.5
| 8,587
| 79,429
| 55.2
| 55.2
| ### |
2010-Jan-29 Fri
| 18.8
| 18.8
| 18.54
| 18.54
| 16,829
| ###
| 39.8
| 39.8
| 1.3 |
2010-Jan-28 Thu
| ###
| ###
| 18.7
| 18.86
| 8,928
| 83,476
| 34.2
| 34.2
| 1.3 |
2010-Jan-27 Wed
| 18.85
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 18.7
| 18.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 18.51
| ###
| 12,957
| ###
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| 18.75
| 18.5
| 18.75
|
|
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 16,887
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 18.58
| ###
| 11,543
| ###
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 18.53
| ###
| 18.53
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Jan-15 Fri
| 18.85
| ###
| 18.52
| 18.52
|
|
| 21.6
| 21.6
| 1.3 |
2010-Jan-14 Thu
| ###
| ###
| 18.85
| 18.85
| 8,488
| ###
| 23.6
| 23.6
| ### |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 13,926
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 16,889
| 0
| 26.0
| 26.0
| 0.0 |
2010-Jan-11 Mon
| ###
| 19.4
| ###
| 19.4
| 4,857
| ###
| ###
| ###
| 1.4 |
2010-Jan-08 Fri
| 18.76
| ###
| 18.5
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Jan-07 Thu
| 18.48
| ###
| 18.48
| ###
| 7,056
| ###
| 72.2
| 72.2
| 0.0 |
2010-Jan-06 Wed
| 18.2
| 18.49
| ###
| 18.49
| 13,157
| ###
| 77.1
| 77.1
| ### |
2010-Jan-05 Tue
| ###
| 18.25
| ###
| 18.2
|
|
| 68.0
| 68.0
| ### |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 8,388
| 0
| 69.6
| 69.6
| 0.0 |
2009-Dec-31 Thu
| 18.29
| 18.29
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2009-Dec-30 Wed
| 18.21
| 18.29
| 18.2
| 18.29
|
|
| ###
| ###
| ### |
2009-Dec-29 Tue
| ###
| 18.29
| ###
| 18.29
|
|
| 64.6
| 64.6
| ### |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 5,050
| 0
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2009-Dec-22 Tue
| 17.8
| ###
| 17.8
| ###
| 15,574
| ###
| 76.6
| 76.6
| 0.0 |
2009-Dec-21 Mon
| 17.86
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 17.74
| ###
| ###
| ###
| 13,755
| 0
| 26.5
| 26.5
| 0.0 |
2009-Dec-16 Wed
| 17.74
| 17.85
| 17.55
| 17.55
| 9,988
| 176,787
| 28.9
| 28.9
| ### |
2009-Dec-15 Tue
| 17.78
| 17.78
| 17.54
| ###
| 21,156
| ###
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 17.7
| 17.79
| ###
| 17.78
| 17,226
| 153,225
| ###
| ###
| 1.3 |
2009-Dec-11 Fri
| 17.75
| 17.75
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2009-Dec-10 Thu
| 17.72
| 17.75
| 17.72
| 17.72
|
|
| 76.7
| 76.7
| 1.3 |
2009-Dec-09 Wed
| 17.71
| 17.8
| ###
| 17.8
| 24,584
| ###
| ###
| ###
| ### |
2009-Dec-08 Tue
| 17.8
| ###
| 17.72
| ###
| 16,584
| ###
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 17.72
| ###
| 17.72
| 17.76
| 17,577
| ###
| 78.5
| 78.5
| 1.3 |
2009-Dec-04 Fri
| ###
| ###
| 17.72
| ###
| 13,086
| 115,941
| 73.9
| 73.9
| 0.0 |
2009-Dec-03 Thu
| 17.85
| ###
| 17.85
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| 17.77
| 17.78
| 20,620
| ###
| 25.8
| 25.8
| 1.3 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 2,921
| 0
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 17.49
| ###
| 17.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 17.77
| 17.77
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Nov-25 Wed
| 17.77
| ###
| 17.77
| ###
| 8,729
| 77,557
| 77.1
| 77.1
| 0.0 |
2009-Nov-24 Tue
| 17.78
| ###
| 17.78
| 17.89
| 5,642
| 50,157
| 81.2
| 81.2
| 1.3 |
2009-Nov-23 Mon
| 17.76
| ###
| 17.76
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 17.76
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| 17.85
| ###
| 26,723
| ###
| 82.2
| 82.2
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| 17.8
| 17.8
|
|
| 25.8
| 25.8
| ### |
2009-Nov-13 Fri
| 17.89
| ###
| 17.84
| ###
| 11,925
| 106,371
| 67.9
| 67.9
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| 17.88
| 17.89
|
|
| 37.7
| 37.7
| 1.3 |
2009-Nov-11 Wed
| 17.73
| ###
| 17.72
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 17.75
| 17,721
| 0
| ###
| ###
| 1.3 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 21,586
| 0
| 72.0
| 72.0
| 0.0 |
2009-Nov-06 Fri
| 17.4
| 17.49
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Nov-05 Thu
| ###
| 17.4
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2009-Nov-04 Wed
| 17.45
| 17.47
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2009-Nov-03 Tue
| 17.4
| 17.49
| 17.26
| 17.48
|
|
| ###
| ###
| 1.2 |
2009-Nov-02 Mon
| 17.44
| 17.44
| ###
| 17.2
|
|
| 21.5
| 21.5
| 1.2 |
2009-Oct-30 Fri
| 17.45
| 17.56
| 17.45
| 17.56
| 14,582
| 255,257
| 69.1
| 69.1
| 1.3 |
2009-Oct-29 Thu
| 17.45
| 17.5
| ###
| ###
| 29,787
| ###
| 40.3
| 40.3
| 0.0 |
2009-Oct-28 Wed
| 17.8
| 17.81
| 17.5
| 17.5
| 15,486
| ###
| 34.6
| 34.6
| 1.3 |
2009-Oct-27 Tue
| 17.85
| ###
| 17.79
| 17.8
|
|
| ###
| ###
| ### |
2009-Oct-26 Mon
| 17.85
| ###
| 17.84
| ###
| 22,429
| ###
| 73.7
| 73.7
| 0.0 |
2009-Oct-23 Fri
| 17.86
| ###
| 17.73
| 17.84
|
|
| 36.5
| 36.5
| 1.3 |
2009-Oct-22 Thu
| ###
| ###
| 17.8
| 17.85
| 39,274
| ###
| ###
| ###
| 1.3 |
2009-Oct-21 Wed
| ###
| ###
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 17.82
| ###
| 17.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 17.84
| ###
| 17.8
| 17.82
| 13,246
| 117,889
| ###
| ###
| 1.3 |
2009-Oct-16 Fri
| ###
| ###
| 17.84
| 17.84
|
|
| 35.9
| 35.9
| 1.3 |
2009-Oct-15 Thu
| 17.82
| ###
| 17.82
| ###
| 42,145
| ###
| 76.7
| 76.7
| 0.0 |
2009-Oct-14 Wed
| 17.7
| 17.89
| 17.7
| 17.75
|
|
| 61.5
| 61.5
| 1.3 |
2009-Oct-13 Tue
| 17.42
| 17.7
| 17.42
| ###
| 34,126
| 599,252
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 17.2
| ###
| 17.2
| 17.58
|
|
| ###
| ###
| 1.3 |
2009-Oct-09 Fri
| ###
| ###
| 17.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| 17.74
| ###
| 9,329
| 82,748
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 17.8
| ###
| 17.8
| ###
| 18,746
| ###
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| 17.84
| ###
| ###
| 10,388
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| 17.7
| 17.41
| ###
| 27,052
| ###
| 40.6
| 40.6
| 0.0 |
2009-Oct-01 Thu
| 17.7
| 17.75
| ###
| 17.7
|
|
| 70.3
| 70.3
| 1.3 |
2009-Sep-30 Wed
| 17.79
| 17.8
| 17.55
| 17.79
| 14,350
| ###
| 68.2
| 68.2
| ### |
2009-Sep-29 Tue
| 17.5
| 17.77
| 17.5
| 17.7
| 18,955
| 334,271
| 77.2
| 77.2
| 1.3 |
2009-Sep-28 Mon
| 17.4
| 17.58
| ###
| 17.5
| 24,051
| ###
| ###
| ###
| 1.3 |
2009-Sep-25 Fri
| ###
| 17.55
| ###
| 17.5
| 21,120
| 185,328
| ###
| ###
| 1.3 |
2009-Sep-24 Thu
| 17.21
| 17.55
| ###
| ###
| 30,446
| ###
| 77.1
| 77.1
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| 17.2
|
|
| 70.0
| 70.0
| 1.2 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 26,285
| 0
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 17.2
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| 17.2
| 38,945
| 0
| 27.6
| 27.6
| 1.2 |
2009-Sep-17 Thu
| 17.21
| ###
| 17.21
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Sep-16 Wed
| 17.2
| 17.2
| ###
| ###
| 38,878
| 334,350
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 17.4
| 17.43
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Sep-14 Mon
| ###
| 17.53
| ###
| ###
| 15,077
| 132,149
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 42,223
| 0
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 17.72
| 17.78
| 32,784
| ###
| ###
| ###
| 1.3 |
2009-Sep-09 Wed
| 17.8
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| 17.88
| ###
| 17.8
|
|
| 79.0
| 79.0
| ### |
2009-Sep-07 Mon
| ###
| ###
| 17.28
| ###
| 4,377
| ###
| 70.8
| 70.8
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| 17.25
| ###
| 5,976
| 51,543
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| 17.4
| 17.4
| ###
| 17.2
| 5,222
| ###
| 20.7
| 20.7
| 1.2 |
2009-Sep-02 Wed
| 17.4
| 17.4
| ###
| ###
| 18,672
| 162,446
| 34.2
| 34.2
| 0.0 |
2009-Sep-01 Tue
| 17.4
| 17.55
| ###
| 17.45
| 12,154
| 106,651
| 69.0
| 69.0
| ### |
2009-Aug-31 Mon
| 16.73
| 17.46
| 16.73
| 17.4
| 19,245
| ###
| ###
| ###
| 1.2 |
2009-Aug-28 Fri
| 16.89
| 16.89
| ###
| 16.73
|
|
| 24.7
| 24.7
| ### |
2009-Aug-27 Thu
| 16.88
| ###
| 16.73
| 16.89
| 18,385
| ###
| 70.2
| 70.2
| ### |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 16.75
| 16.85
| 16.5
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| 16.85
|
|
| ###
| ###
| ### |
2009-Aug-21 Fri
| 16.25
| ###
| 16.25
| 16.5
| 20,325
| 165,140
| 86.3
| 86.3
| 1.2 |
2009-Aug-20 Thu
| 16.75
| 16.8
| 16.2
| 16.2
| 18,870
| 311,355
| ###
| ###
| 1.2 |
2009-Aug-19 Wed
| 16.85
| ###
| 16.26
| 16.8
| 43,721
| 355,451
| 36.8
| 36.8
| 1.2 |
2009-Aug-18 Tue
| 16.8
| 16.85
| 16.7
| 16.84
|
|
| 70.9
| 70.9
| 1.2 |
2009-Aug-17 Mon
| ###
| ###
| 16.89
| 16.89
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| ###
| 17.26
| 16.8
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 16.82
| ###
| 27,343
| 229,954
| 25.4
| 25.4
| 0.0 |
2009-Aug-12 Wed
| ###
| 17.21
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 16.7
| ###
| 16.7
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-Aug-10 Mon
| 16.7
| 16.75
| 16.58
| 16.7
| 26,987
| ###
| ###
| ###
| 1.2 |
2009-Aug-07 Fri
| 16.8
| 16.8
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 16.75
| 16.86
| 16.71
| 16.71
|
|
| 27.3
| 27.3
| ### |
2009-Aug-05 Wed
| ###
| ###
| 16.73
| 16.85
| 32,041
| 268,022
| 40.3
| 40.3
| ### |
2009-Aug-04 Tue
| 16.8
| ###
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Jul-31 Fri
| 16.29
| 16.5
| ###
| ###
| 29,224
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 15.73
| ###
| 15.7
| ###
| 38,044
| 298,645
| 82.2
| 82.2
| 0.0 |
2009-Jul-29 Wed
| 15.4
| ###
| 15.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-Jul-27 Mon
| ###
| 15.2
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2009-Jul-24 Fri
| ###
| 15.2
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 21,489
| 0
| 27.7
| 27.7
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 79,252
| 0
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 10,752
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 14.4
| 14.43
| 14.25
| 14.43
|
|
| ###
| ###
| ### |
2009-Jul-13 Mon
| ###
| 14.45
| 14.26
| 14.26
| 16,581
| 238,020
| ###
| ###
| 1.0 |
2009-Jul-10 Fri
| ###
| 14.4
| 14.28
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2009-Jul-09 Thu
| ###
| 14.4
| ###
| ###
| 28,673
| 206,445
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 14.4
| 14.5
| ###
| ###
| 33,678
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 14.45
| 14.55
| 14.4
| 14.4
| 20,057
| 290,325
| 38.4
| 38.4
| 1.0 |
2009-Jul-06 Mon
| 14.55
| 14.55
| ###
| 14.5
| 8,279
| 60,229
| 38.9
| 38.9
| 1.0 |
2009-Jul-03 Fri
| 14.48
| ###
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Jul-02 Thu
| 14.54
| 14.7
| 14.5
| 14.55
|
|
| 72.6
| 72.6
| ### |
2009-Jul-01 Wed
| 14.5
| ###
| 14.48
| 14.55
|
|
| 72.9
| 72.9
| ### |
2009-Jun-30 Tue
| ###
| ###
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2009-Jun-29 Mon
| ###
| ###
| 14.53
| 14.59
|
|
| 41.3
| 41.3
| 1.0 |
2009-Jun-26 Fri
| ###
| ###
| 14.5
| ###
| 31,384
| ###
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 14.55
| 14.8
| 14.55
| 14.55
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| ###
| ###
| 14.56
| 14.56
|
|
| 28.8
| 28.8
| ### |
2009-Jun-23 Tue
| ###
| 14.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 14.85
| 14.85
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 14.86
| 14.86
|
|
| 37.8
| 37.8
| ### |
2009-Jun-18 Thu
| ###
| ###
| 14.87
| 14.87
| 20,120
| ###
| 39.5
| 39.5
| 1.1 |
2009-Jun-17 Wed
| ###
| ###
| 14.86
| 14.86
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 20,478
| 0
| 77.3
| 77.3
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 28,586
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 14.86
| ###
| 14.86
| ###
| 40,653
| 302,051
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 14.86
| 14.86
|
|
| ###
| ###
| ### |
2009-Jun-05 Fri
| ###
| ###
| 14.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 14.86
| 14.86
| 32,059
| ###
| ###
| ###
| ### |
2009-Jun-03 Wed
| 14.8
| 15.2
| 14.77
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2009-Jun-02 Tue
| 14.8
| ###
| 14.7
| 14.73
|
|
| 30.7
| 30.7
| 1.1 |
2009-Jun-01 Mon
| 14.7
| 14.8
| ###
| 14.75
| 14,825
| ###
| 62.6
| 62.6
| ### |
2009-May-29 Fri
| 14.71
| 14.71
| 14.59
| 14.59
| 34,825
| 510,186
| 26.3
| 26.3
| 1.0 |
2009-May-28 Thu
| 14.7
| 14.71
| ###
| ###
| 13,751
| ###
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 14.7
| 14.85
| ###
| 14.72
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 3,451
| 0
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 14.59
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| 14.7
| 14.5
| 14.57
|
|
| 33.2
| 33.2
| ### |
2009-May-21 Thu
| 14.7
| 14.71
| ###
| 14.7
|
|
| 70.4
| 70.4
| ### |
2009-May-20 Wed
| 14.79
| 14.8
| ###
| ###
| 36,879
| ###
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 14.8
| 14.8
| 14.7
| 14.71
|
|
| 33.0
| 33.0
| ### |
2009-May-18 Mon
| 14.7
| 14.8
| ###
| 14.78
| 21,147
| 156,487
| ###
| ###
| 1.1 |
2009-May-15 Fri
| 14.8
| 14.8
| 14.7
| 14.8
| 12,079
| ###
| 70.1
| 70.1
| 1.1 |
2009-May-14 Thu
| 14.75
| 14.8
| 14.5
| 14.8
| 19,354
| ###
| 82.3
| 82.3
| 1.1 |
2009-May-13 Wed
| 14.75
| 14.75
| 14.7
| 14.75
|
|
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 14.89
| 14.89
| 14.75
| 14.75
| 80,978
| ###
| 35.6
| 35.6
| ### |
2009-May-11 Mon
| ###
| ###
| 14.84
| 14.87
|
|
| ###
| ###
| 1.1 |
2009-May-08 Fri
| 14.75
| 14.85
| 14.75
| 14.8
| 44,642
| ###
| ###
| ###
| 1.1 |
2009-May-07 Thu
| ###
| 14.8
| ###
| 14.8
| 58,043
| ###
| ###
| ###
| 1.1 |
2009-May-06 Wed
| 14.5
| ###
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2009-May-05 Tue
| 14.47
| ###
| 14.4
| 14.5
| 54,078
| ###
| 68.3
| 68.3
| 1.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 101,881
| 0
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 14.2
| 14.2
| ###
| ###
| 45,722
| 324,626
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 14.2
| ###
| 14.2
| 31,041
| ###
| 67.7
| 67.7
| 1.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2009-Apr-28 Tue
| 14.21
| 14.21
| ###
| 14.2
| 8,326
| 59,156
| ###
| ###
| 1.0 |
2009-Apr-27 Mon
| 14.2
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2009-Apr-24 Fri
| ###
| ###
| 14.2
| 14.2
|
|
| 32.3
| 32.3
| 1.0 |
2009-Apr-23 Thu
| ###
| 14.45
| 14.21
| 14.4
|
|
| 68.9
| 68.9
| 1.0 |
2009-Apr-22 Wed
| 14.4
| 14.45
| 14.4
| 14.4
|
|
| 72.6
| 72.6
| 1.0 |
2009-Apr-21 Tue
| 14.49
| 14.5
| ###
| ###
| 25,359
| 183,852
| 31.1
| 31.1
| 0.0 |
2009-Apr-20 Mon
| 14.46
| 14.5
| 14.46
| 14.5
| 21,145
| 306,179
| 75.3
| 75.3
| 1.0 |
2009-Apr-17 Fri
| ###
| 14.46
| ###
| 14.4
|
|
| 70.3
| 70.3
| 1.0 |
2009-Apr-16 Thu
| ###
| 14.4
| 14.28
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Apr-15 Wed
| 14.25
| ###
| 14.25
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Apr-14 Tue
| ###
| 14.45
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Apr-09 Thu
| 14.24
| ###
| 14.2
| ###
| 9,056
| ###
| 66.8
| 66.8
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 14.24
| 14.24
| 27,072
| 192,752
| ###
| ###
| 1.0 |
2009-Apr-07 Tue
| 14.45
| 14.5
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Apr-06 Mon
| 14.5
| 14.53
| ###
| 14.49
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| 14.5
| 14.5
| 14.4
| 14.5
| 38,582
| ###
| 67.3
| 67.3
| 1.0 |
2009-Apr-02 Thu
| 13.85
| 14.5
| 13.8
| 14.5
| 9,241
| ###
| ###
| ###
| 1.0 |
2009-Apr-01 Wed
| 13.8
| ###
| 13.8
| 13.82
|
|
| ###
| ###
| 1.0 |
2009-Mar-31 Tue
| ###
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| 13.89
| ###
| 31,475
| ###
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 13.75
| ###
| 13.7
| 13.7
| 29,675
| 203,273
| 25.3
| 25.3
| 1.0 |
2009-Mar-25 Wed
| ###
| 13.75
| 13.25
| 13.53
| 19,840
| 267,840
| ###
| ###
| ### |
2009-Mar-24 Tue
| 13.25
| 13.5
| 13.2
| 13.25
| 44,481
| 593,821
| 72.3
| 72.3
| ### |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 12,955
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 17,922
| 0
| 33.8
| 33.8
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 13.24
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| 12.4
| 7,253
| 0
| ###
| ###
| 0.9 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 15,574
| 0
| 76.4
| 76.4
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 22,023
| 0
| 31.1
| 31.1
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 5,679
| 0
| 87.2
| 87.2
| 0.0 |
2009-Mar-06 Fri
| 12.2
| 12.2
| ###
| ###
| 26,587
| 162,180
| 25.7
| 25.7
| 0.0 |
2009-Mar-05 Thu
| ###
| 12.4
| ###
| 12.2
| 8,020
| 49,724
| 75.4
| 75.4
| ### |
2009-Mar-04 Wed
| 12.23
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 12.25
| 12.26
| 56,147
| ###
| ###
| ###
| 0.9 |
2009-Mar-02 Mon
| ###
| ###
| 12.8
| ###
| 18,746
| 119,974
| 31.6
| 31.6
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 13.5
| 13.5
| ###
| ###
| 5,549
| 37,455
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 13.4
| ###
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Feb-23 Mon
| ###
| ###
| 13.4
| 13.41
|
|
| ###
| ###
| 1.0 |
2009-Feb-20 Fri
| 13.8
| 13.8
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Feb-19 Thu
| 13.81
| 13.81
| 13.76
| 13.76
|
|
| ###
| ###
| 1.0 |
2009-Feb-18 Wed
| ###
| ###
| 13.8
| 13.8
| 18,322
| 126,421
| ###
| ###
| 1.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| 13.8
| 6,673
| 0
| ###
| ###
| 1.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2009-Feb-11 Wed
| 14.25
| 14.25
| ###
| ###
| 25,049
| 178,474
| 16.4
| 16.4
| 0.0 |
2009-Feb-10 Tue
| 14.5
| 14.55
| ###
| ###
| 28,786
| ###
| 26.2
| 26.2
| 0.0 |
2009-Feb-09 Mon
| 14.5
| ###
| ###
| 14.5
| 24,540
| 0
| 72.0
| 72.0
| 1.0 |
2009-Feb-06 Fri
| 14.59
| ###
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2009-Feb-05 Thu
| 14.73
| 14.75
| 14.46
| 14.59
| 26,552
| ###
| 31.5
| 31.5
| 1.0 |
2009-Feb-04 Wed
| ###
| ###
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2009-Feb-03 Tue
| 14.42
| 14.8
| 14.4
| 14.8
|
|
| ###
| ###
| 1.1 |
2009-Feb-02 Mon
| 14.5
| 14.75
| 14.4
| 14.41
| 7,244
| 105,581
| 31.9
| 31.9
| ### |
2009-Jan-30 Fri
| 14.55
| 14.8
| ###
| 14.8
| 14,670
| 108,558
| 75.6
| 75.6
| 1.1 |
2009-Jan-29 Thu
| 14.2
| 14.5
| 14.2
| 14.5
|
|
| 85.3
| 85.3
| 1.0 |
2009-Jan-28 Wed
| ###
| 14.4
| ###
| ###
| 3,475
| 25,020
| 23.4
| 23.4
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 24,547
| 0
| 20.3
| 20.3
| 0.0 |
2009-Jan-22 Thu
| 15.5
| 15.5
| 14.5
| 14.5
|
|
| 9.5
| 9.5
| 1.0 |
2009-Jan-21 Wed
| 14.59
| 14.59
| 14.45
| 14.45
|
|
| ###
| ###
| 1.0 |
2009-Jan-20 Tue
| ###
| ###
| 14.7
| 14.73
|
|
| ###
| ###
| 1.1 |
2009-Jan-19 Mon
| 15.4
| 15.43
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Jan-16 Fri
| ###
| 15.4
| ###
| 15.4
|
|
| 80.7
| 80.7
| ### |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 9,640
| 0
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| 15.2
| ###
| 15.2
| 18,951
| 144,027
| 69.5
| 69.5
| 1.1 |
2009-Jan-13 Tue
| 14.7
| ###
| 14.7
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 19,945
| 0
| 84.8
| 84.8
| 0.0 |
2009-Jan-09 Fri
| 14.7
| ###
| ###
| ###
| 14,827
| 0
| 28.2
| 28.2
| 0.0 |
2009-Jan-08 Thu
| ###
| 14.75
| ###
| 14.75
| 14,640
| 107,970
| 78.2
| 78.2
| ### |
2009-Jan-07 Wed
| 14.7
| 14.7
| 14.55
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Jan-06 Tue
| 14.75
| 14.75
| 14.53
| 14.54
|
|
| 21.3
| 21.3
| 1.0 |
2009-Jan-05 Mon
| 14.5
| 14.55
| 14.49
| 14.55
|
|
| 70.1
| 70.1
| ### |
2009-Jan-02 Fri
| 14.49
| 14.5
| 14.46
| 14.49
|
|
| 63.4
| 63.4
| ### |
2008-Dec-31 Wed
| 14.45
| 14.45
| 14.45
| 14.45
| 10,940
| 158,083
| ###
| ###
| 1.0 |
2008-Dec-30 Tue
| 14.45
| 14.45
| 14.45
| 14.45
|
|
| 61.2
| 61.2
| 1.0 |
2008-Dec-29 Mon
| 14.4
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 14.4
| 14.4
| 14.4
| 14.4
|
|
| 63.7
| 63.7
| 1.0 |
2008-Dec-23 Tue
| ###
| ###
| 14.26
| 14.45
| 23,782
| ###
| ###
| ###
| 1.0 |
2008-Dec-22 Mon
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Dec-18 Thu
| 14.27
| 14.59
| 14.27
| 14.59
|
|
| ###
| ###
| 1.0 |
2008-Dec-17 Wed
| 14.4
| ###
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2008-Dec-16 Tue
| ###
| 14.4
| ###
| ###
| 7,429
| 53,488
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 14.45
| ###
| 14.4
| ###
| 17,082
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 14.4
| 14.45
| ###
| 14.45
| 13,877
| ###
| ###
| ###
| 1.0 |
2008-Dec-11 Thu
| 14.55
| 14.55
| ###
| ###
| 10,888
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 14.5
| 14.5
|
|
| 15.9
| 15.9
| 1.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| 14.4
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2008-Dec-05 Fri
| ###
| ###
| 13.85
| ###
| 10,377
| ###
| 76.1
| 76.1
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 20,749
| 0
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 9,226
| 0
| 31.8
| 31.8
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 10,471
| 0
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 14.25
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| 14.25
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2008-Nov-27 Thu
| ###
| 14.25
| 13.7
| 13.8
| 17,228
| ###
| ###
| ###
| 1.0 |
2008-Nov-26 Wed
| 13.49
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 13.48
| ###
| ###
| ###
| 31,585
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2008-Nov-20 Thu
| 15.44
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| 16.2
| 15.43
| 15.43
|
|
| 25.8
| 25.8
| 1.1 |
2008-Nov-18 Tue
| ###
| 16.47
| ###
| 16.2
|
|
| 88.9
| 88.9
| 1.2 |
2008-Nov-17 Mon
| 16.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 16.55
| 16.55
|
|
| 25.4
| 25.4
| 1.2 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 41,728
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 17.52
| 17.52
| 17.4
| 17.52
| 14,357
| 250,673
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| 17.5
| 17.75
| ###
| 17.52
|
|
| 82.6
| 82.6
| ### |
2008-Nov-10 Mon
| 17.7
| 17.78
| ###
| 17.2
|
|
| 25.4
| 25.4
| 1.2 |
2008-Nov-07 Fri
| 17.8
| ###
| 17.5
| 17.7
|
|
| 32.2
| 32.2
| 1.3 |
2008-Nov-06 Thu
| 18.7
| 18.7
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Nov-05 Wed
| 18.2
| 18.7
| 18.2
| 18.7
|
|
| 77.5
| 77.5
| 1.3 |
2008-Nov-04 Tue
| 17.5
| ###
| 17.5
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2008-Nov-03 Mon
| ###
| 17.5
| ###
| 17.5
| 8,370
| ###
| ###
| ###
| 1.3 |
2008-Oct-31 Fri
| 17.48
| 17.5
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Oct-30 Thu
| ###
| 17.5
| 16.79
| 17.5
| 15,821
| 271,251
| 74.0
| 74.0
| 1.3 |
2008-Oct-29 Wed
| 16.42
| ###
| 16.42
| 16.7
| 32,729
| ###
| 82.7
| 82.7
| 1.2 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 7,224
| 0
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| 16.5
| 16.5
| ###
| ###
| 30,921
| ###
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 16.5
| 16.56
| 7,943
| 65,529
| ###
| ###
| 1.2 |
2008-Oct-23 Thu
| ###
| 17.8
| ###
| 17.21
|
|
| 83.3
| 83.3
| ### |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 16.72
| ###
| 16.7
| 17.27
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| 16.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 16.22
| 16.25
| 19,641
| 159,288
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| 16.5
| 16.5
|
|
| 35.9
| 35.9
| 1.2 |
2008-Oct-15 Wed
| 17.5
| 17.55
| ###
| ###
| 15,172
| ###
| 31.8
| 31.8
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 17.55
| 34,648
| 0
| ###
| ###
| ### |
2008-Oct-13 Mon
| ###
| ###
| 16.51
| 16.7
|
|
| 63.2
| 63.2
| 1.2 |
2008-Oct-10 Fri
| 17.51
| ###
| 16.5
| ###
| 38,750
| 319,687
| 39.2
| 39.2
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 14,850
| 0
| 81.8
| 81.8
| 0.0 |
2008-Oct-08 Wed
| 17.51
| ###
| 17.51
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2008-Oct-07 Tue
| 17.8
| ###
| 17.7
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 14,026
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 18.79
| 18.79
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 17.5
| 17.5
| 37,876
| ###
| ###
| ###
| 1.3 |
2008-Sep-30 Tue
| ###
| 18.4
| 17.8
| ###
| 10,849
| ###
| 27.3
| 27.3
| 0.0 |
2008-Sep-29 Mon
| 18.8
| 18.8
| ###
| ###
| 9,229
| 86,752
| 44.4
| 44.4
| 0.0 |
2008-Sep-26 Fri
| 18.7
| ###
| 18.55
| ###
| 15,255
| ###
| 43.5
| 43.5
| 0.0 |
2008-Sep-25 Thu
| 18.89
| ###
| 18.7
| 18.7
|
|
| 28.0
| 28.0
| 1.3 |
2008-Sep-24 Wed
| 18.77
| ###
| 18.55
| 18.55
| 13,742
| 127,457
| ###
| ###
| 1.3 |
2008-Sep-23 Tue
| ###
| 18.78
| 18.55
| 18.55
|
|
| 34.8
| 34.8
| 1.3 |
2008-Sep-22 Mon
| 18.5
| 18.79
| 18.5
| 18.75
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 17.8
| 18.25
| 17.8
| 18.25
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| 17.8
| 11,874
| 0
| 33.4
| 33.4
| ### |
2008-Sep-17 Wed
| 18.5
| 18.5
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 18.5
| ###
| ###
| 18.5
| 13,472
| 0
| 69.5
| 69.5
| ### |
2008-Sep-15 Mon
| 18.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 18.81
| ###
| 18.8
| 6,845
| 64,377
| ###
| ###
| 1.3 |
2008-Sep-11 Thu
| 18.7
| 18.7
| ###
| ###
| 5,354
| 50,059
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| 18.5
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 6,975
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 18.5
| ###
| 18.5
| ###
| 7,451
| 68,921
| 79.2
| 79.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 18.4
| 18.55
| 13,671
| 125,773
| 30.8
| 30.8
| 1.3 |
2008-Sep-04 Thu
| 18.76
| 18.88
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2008-Sep-03 Wed
| 18.75
| 18.75
| 18.7
| 18.73
|
|
| ###
| ###
| 1.3 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 18.78
| 4,529
| 0
| 71.5
| 71.5
| ### |
2008-Sep-01 Mon
| ###
| ###
| 18.26
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| 18.5
| ###
| 18.49
|
|
| 74.3
| 74.3
| ### |
2008-Aug-28 Thu
| 18.24
| 18.43
| ###
| 18.24
| 9,186
| 84,648
| 68.0
| 68.0
| 1.3 |
2008-Aug-27 Wed
| 18.5
| ###
| 18.21
| 18.24
|
|
| 23.6
| 23.6
| 1.3 |
2008-Aug-26 Tue
| 18.45
| 18.5
| ###
| 18.45
|
|
| 65.4
| 65.4
| 1.3 |
2008-Aug-25 Mon
| 18.23
| 18.45
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2008-Aug-22 Fri
| 18.5
| 18.5
| 18.2
| 18.2
| 2,320
| 42,572
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2008-Aug-20 Wed
| 18.8
| ###
| 18.75
| ###
| 3,557
| 33,346
| 72.2
| 72.2
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2008-Aug-18 Mon
| ###
| 19.25
| ###
| 19.2
| 38,270
| 368,348
| ###
| ###
| ### |
2008-Aug-15 Fri
| 19.24
| 19.24
| ###
| ###
| 4,553
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 19.23
| 19.23
| ###
| ###
| 10,626
| ###
| 23.6
| 23.6
| 0.0 |
2008-Aug-13 Wed
| 20.22
| 20.22
| ###
| 19.43
|
|
| 17.1
| 17.1
| 1.4 |
2008-Aug-12 Tue
| 20.22
| 20.25
| 20.22
| 20.25
|
|
| ###
| ###
| ### |
2008-Aug-11 Mon
| ###
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 19.5
| ###
| ###
| ###
| 8,684
| 0
| 23.7
| 23.7
| 0.0 |
2008-Aug-07 Thu
| ###
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2008-Aug-06 Wed
| 18.8
| ###
| 18.7
| ###
| 8,146
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 18.75
| ###
| ###
| ###
| 5,978
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 18.5
| 18.75
| 18.44
| 18.55
| 37,384
| 695,155
| 78.7
| 78.7
| 1.3 |
2008-Aug-01 Fri
| 18.51
| ###
| 18.5
| 18.51
|
|
| 74.2
| 74.2
| 1.3 |
2008-Jul-31 Thu
| 18.2
| 18.52
| 18.2
| 18.52
| 13,053
| 239,653
| 80.0
| 80.0
| 1.3 |
2008-Jul-30 Wed
| 17.7
| 18.25
| ###
| 18.2
| 19,072
| ###
| 83.3
| 83.3
| ### |
2008-Jul-29 Tue
| ###
| ###
| ###
| 17.85
| 5,372
| 0
| ###
| ###
| 1.3 |
2008-Jul-28 Mon
| ###
| ###
| 18.2
| 18.2
|
|
| 34.7
| 34.7
| ### |
2008-Jul-25 Fri
| 18.25
| ###
| 18.2
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Jul-24 Thu
| ###
| 18.25
| ###
| 18.25
| 11,771
| ###
| ###
| ###
| ### |
2008-Jul-23 Wed
| 17.75
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 17.7
| 17.8
| 17.56
| 17.8
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| ###
| 17.7
| 17.5
| 17.7
|
|
| ###
| ###
| 1.3 |
2008-Jul-18 Fri
| 17.45
| 17.55
| 17.4
| 17.55
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| ###
| 17.47
| ###
| ###
| 17,545
| 153,255
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 17.49
| 17.49
| ###
| ###
| 12,088
| ###
| 31.2
| 31.2
| 0.0 |
2008-Jul-15 Tue
| 17.55
| 17.7
| ###
| 17.7
|
|
| 83.9
| 83.9
| 1.3 |
2008-Jul-14 Mon
| ###
| ###
| 17.55
| 17.55
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| ###
| 17.7
| 17.55
| ###
| 6,949
| 122,476
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 9,071
| 0
| 39.6
| 39.6
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 18.4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Jul-04 Fri
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 18.5
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 18.75
| 18.75
|
|
| 35.7
| 35.7
| ### |
2008-Jul-01 Tue
| 19.27
| 19.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 19.5
| 19.53
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2008-Jun-27 Fri
| 18.75
| 19.4
| 18.75
| 19.4
|
|
| ###
| ###
| 1.4 |
2008-Jun-26 Thu
| 18.76
| ###
| 18.75
| 18.75
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 18.8
| ###
| 18.75
| 18.75
|
|
| 39.5
| 39.5
| ### |
2008-Jun-24 Tue
| 19.2
| 19.2
| ###
| ###
| 11,287
| 108,355
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 18.5
| 19.2
| ###
| 19.2
| 13,922
| 133,651
| ###
| ###
| ### |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 13,278
| 0
| 17.3
| 17.3
| 0.0 |
2008-Jun-19 Thu
| 19.26
| ###
| 19.2
| ###
| 10,671
| 102,441
| 72.7
| 72.7
| 0.0 |
2008-Jun-18 Wed
| 19.25
| 19.25
| 19.25
| 19.25
|
|
| ###
| ###
| 1.4 |
2008-Jun-17 Tue
| ###
| 19.4
| 19.25
| 19.25
|
|
| ###
| ###
| 1.4 |
2008-Jun-16 Mon
| 19.5
| ###
| 19.4
| 19.4
| 8,458
| 82,042
| 40.9
| 40.9
| 1.4 |
2008-Jun-13 Fri
| 19.21
| ###
| 19.2
| 19.5
|
|
| ###
| ###
| 1.4 |
2008-Jun-12 Thu
| 19.5
| 19.5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2008-Jun-11 Wed
| 19.7
| 19.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 20
| 20
| ###
| ###
| 12,922
| 129,220
| 31.3
| 31.3
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 20.2
| 20.2
| 20
| ###
| 5,274
| ###
| 43.9
| 43.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 20.25
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 20.25
| 20.25
| ###
| 20.25
| 3,977
| ###
| ###
| ###
| ### |
2008-Jun-02 Mon
| 20.2
| 20.25
| 20.2
| 20.21
| 7,629
| ###
| ###
| ###
| ### |
2008-May-30 Fri
| 20
| 20.28
| 20
| 20.24
| 17,754
| ###
| ###
| ###
| 1.4 |
2008-May-29 Thu
| 20.25
| ###
| 20.2
| 20.2
|
|
| ###
| ###
| 1.4 |
2008-May-28 Wed
| ###
| ###
| 20
| ###
| 5,181
| ###
| 33.2
| 33.2
| 0.0 |
2008-May-27 Tue
| 20.2
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 20
| 20.2
|
|
| ###
| ###
| 1.4 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 7,222
| 0
| 65.5
| 65.5
| 0.0 |
2008-May-21 Wed
| 20.5
| 20.56
| 20
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-May-20 Tue
| 20.53
| 20.56
| 20.48
| 20.5
|
|
| 41.4
| 41.4
| 1.5 |
2008-May-19 Mon
| 20.81
| 20.81
| 20.5
| 20.5
| 9,343
| 192,979
| 24.8
| 24.8
| 1.5 |
2008-May-16 Fri
| 20.79
| ###
| 20.79
| 20.8
|
|
| 65.2
| 65.2
| 1.5 |
2008-May-15 Thu
| ###
| 20.79
| ###
| 20.79
| 6,171
| 64,147
| 68.7
| 68.7
| 1.5 |
2008-May-14 Wed
| 20.48
| ###
| 20.48
| ###
| 7,920
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 20.48
| ###
| 20.48
|
|
| ###
| ###
| 1.5 |
2008-May-12 Mon
| 20
| ###
| 19.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| 20.2
|
|
| 29.6
| 29.6
| 1.4 |
2008-May-08 Thu
| ###
| ###
| 20
| ###
| 9,483
| ###
| 68.9
| 68.9
| 0.0 |
2008-May-07 Wed
| 20
| ###
| 20
| ###
| 1,629
| ###
| 71.7
| 71.7
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 20
| 20
| 9,988
| 99,880
| ###
| ###
| 1.4 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 12,580
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 19.8
| ###
| 19.8
| 20
|
|
| ###
| ###
| 1.4 |
2008-May-01 Thu
| 19.71
| ###
| 19.7
| 19.7
| 6,776
| 66,743
| ###
| ###
| 1.4 |
2008-Apr-30 Wed
| 19.7
| 20
| 19.7
| 19.71
| 20,227
| ###
| ###
| ###
| 1.4 |
2008-Apr-29 Tue
| ###
| ###
| ###
| 19.8
| 6,644
| 0
| ###
| ###
| 1.4 |
2008-Apr-28 Mon
| 19.51
| ###
| 19.51
| ###
| 21,282
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| 19.75
| 19.75
|
|
| 30.8
| 30.8
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 19.7
| ###
| 19.7
| 19.7
| 9,185
| 90,472
| ###
| ###
| 1.4 |
2008-Apr-21 Mon
| ###
| 19.7
| ###
| 19.7
| 3,420
| 33,687
| ###
| ###
| 1.4 |
2008-Apr-18 Fri
| 19.4
| 19.51
| 19.4
| 19.5
| 5,470
| ###
| ###
| ###
| 1.4 |
2008-Apr-17 Thu
| ###
| 19.5
| ###
| ###
| 7,879
| 76,820
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| 19.2
| ###
| ###
| 6,453
| 61,948
| 27.3
| 27.3
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,724
| 0
| 19.9
| 19.9
| 0.0 |
2008-Apr-14 Mon
| 19.29
| ###
| 18.8
| ###
| 8,746
| ###
| 28.0
| 28.0
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 19.5
| 19.5
| 1,720
| 16,770
| 33.7
| 33.7
| 1.4 |
2008-Apr-10 Thu
| 19.89
| 19.89
| 19.5
| 19.75
| 11,081
| 218,240
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 3,253
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| 19.8
| 19.5
| 19.5
|
|
| 34.6
| 34.6
| 1.4 |
2008-Apr-07 Mon
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| 19.5
| 13,659
| 0
| ###
| ###
| 1.4 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 10,277
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 16,948
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 18.88
| ###
| 18.79
| ###
| 6,754
| 63,453
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 18.87
| 18.88
| 18.8
| 18.88
|
|
| ###
| ###
| 1.3 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Mar-27 Thu
| 18.5
| ###
| ###
| ###
| 18,541
| 0
| 24.5
| 24.5
| 0.0 |
2008-Mar-26 Wed
| ###
| 18.7
| ###
| 18.7
|
|
| 73.0
| 73.0
| 1.3 |
2008-Mar-25 Tue
| 18.25
| 18.49
| ###
| ###
| 10,879
| 100,576
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| 18.25
| 17.85
| 18.25
| 9,388
| 169,453
| 83.4
| 83.4
| ### |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 8,348
| 0
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 17.72
| 18.49
| 17.4
| 17.4
|
|
| ###
| ###
| 1.2 |
2008-Mar-17 Mon
| 18.5
| 18.84
| ###
| 18.84
|
|
| 84.1
| 84.1
| 1.3 |
2008-Mar-14 Fri
| ###
| ###
| ###
| 18.89
|
|
| 80.9
| 80.9
| ### |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 22,625
| 0
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| 18.5
| 17.75
| 18.4
|
|
| ###
| ###
| 1.3 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 17.2
| 24,045
| 0
| ###
| ###
| 1.2 |
2008-Mar-10 Mon
| 18.8
| 18.8
| 17.5
| ###
| 20,851
| 378,445
| 10.1
| 10.1
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2008-Mar-06 Thu
| 19.44
| 19.44
| ###
| ###
| 3,429
| 33,329
| 21.0
| 21.0
| 0.0 |
2008-Mar-05 Wed
| ###
| 19.44
| 18.5
| 19.44
| 15,820
| ###
| ###
| ###
| 1.4 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 5,583
| 0
| 16.1
| 16.1
| 0.0 |
2008-Mar-03 Mon
| 20.2
| 20.2
| ###
| 19.7
| 12,824
| 129,522
| 28.0
| 28.0
| 1.4 |
2008-Feb-29 Fri
| 20.5
| ###
| 20.2
| 20.2
|
|
| 25.7
| 25.7
| 1.4 |
2008-Feb-28 Thu
| 20.51
| ###
| 20.5
| 20.5
| 6,277
| ###
| ###
| ###
| 1.5 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 12,989
| 0
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 28,954
| 0
| 72.5
| 72.5
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 20
| 20
| 11,171
| ###
| ###
| ###
| 1.4 |
2008-Feb-22 Fri
| ###
| ###
| 20
| ###
| 12,880
| ###
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 20
| 20
| 10,847
| 108,470
| 22.3
| 22.3
| 1.4 |
2008-Feb-20 Wed
| ###
| ###
| 20.4
| 20.4
| 2,246
| ###
| 36.6
| 36.6
| 1.5 |
2008-Feb-19 Tue
| 20.4
| ###
| 20.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 20.5
| ###
| 20.5
| 20.55
| 13,529
| 138,672
| 75.1
| 75.1
| 1.5 |
2008-Feb-15 Fri
| 20.7
| 20.7
| 20.45
| 20.5
|
|
| 32.1
| 32.1
| 1.5 |
2008-Feb-14 Thu
| ###
| ###
| 20.55
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-Feb-13 Wed
| 20.71
| 20.71
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 20.48
| 18,746
| 0
| ###
| ###
| 1.5 |
2008-Feb-11 Mon
| 20.75
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 20.57
| 20.7
| 20.57
| 20.7
|
|
| ###
| ###
| 1.5 |
2008-Feb-07 Thu
| ###
| ###
| 20.5
| 20.5
|
|
| 23.8
| 23.8
| 1.5 |
2008-Feb-06 Wed
| 21.5
| 21.5
| 20.7
| 20.71
| 9,873
| 208,320
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| 22.2
| 21.5
| 21.75
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| 21.7
| ###
| 21.7
| ###
| 8,722
| ###
| 82.6
| 82.6
| 0.0 |
2008-Feb-01 Fri
| 21.4
| 21.7
| ###
| 21.41
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| 21.72
| 21.72
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Jan-30 Wed
| 21.8
| 21.8
| 21
| 21.72
|
|
| 48.5
| 48.5
| ### |
2008-Jan-29 Tue
| ###
| ###
| 21
| 21
| 25,672
| 269,556
| 37.0
| 37.0
| 1.5 |
2008-Jan-25 Fri
| ###
| ###
| 20.81
| 21.25
| 49,749
| ###
| 48.4
| 48.4
| 1.5 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 19,083
| 0
| 36.8
| 36.8
| 0.0 |
2008-Jan-23 Wed
| 20.4
| 21
| 20.4
| 20.5
|
|
| ###
| ###
| 1.5 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 26,679
| 0
| 50.9
| 50.9
| 0.0 |
2008-Jan-21 Mon
| 21.49
| 21.5
| ###
| ###
| 9,343
| ###
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 21.2
| ###
| 20.8
| ###
| 10,941
| 113,786
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 21
| 21.49
| 21
| 21.4
| 10,944
| ###
| ###
| ###
| 1.5 |
2008-Jan-16 Wed
| ###
| ###
| 20.85
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2008-Jan-14 Mon
| 21.85
| 21.85
| ###
| ###
| 5,155
| ###
| 16.5
| 16.5
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 21.5
| 21.75
|
|
| 40.6
| 40.6
| ### |
2008-Jan-10 Thu
| 22.4
| 22.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 22.5
| ###
| ###
| 12,026
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 22.43
| 22.49
| 22.4
| 22.4
| 24,646
| 553,179
| 43.0
| 43.0
| ### |
2008-Jan-07 Mon
| 22.57
| 22.57
| 22.5
| 22.5
| 4,376
| ###
| 43.7
| 43.7
| 1.6 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 22.57
| 22.57
|
|
| 16.1
| 16.1
| 1.6 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 22.57
| 22.57
|
|
| ###
| ###
| 1.6 |
2007-Dec-24 Mon
| 22.55
| ###
| 22.55
| ###
| 6,226
| ###
| 79.0
| 79.0
| 0.0 |
2007-Dec-21 Fri
| 22.45
| ###
| 22.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 22.55
| 22.58
| 22.41
| 22.45
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| 22.57
| ###
| 22.51
| 22.52
|
|
| ###
| ###
| 1.6 |
2007-Dec-18 Tue
| 22.5
| ###
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Dec-17 Mon
| ###
| 22.89
| 22.5
| 22.5
|
|
| 63.5
| 63.5
| 1.6 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 4,543
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 12,756
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 22.8
| ###
| ###
| 22.7
| 15,148
| 0
| ###
| ###
| ### |
2007-Dec-10 Mon
| 22.75
| ###
| ###
| 22.8
|
|
| 72.9
| 72.9
| 1.6 |
2007-Dec-07 Fri
| 22.89
| 22.89
| ###
| ###
| 27,055
| 309,644
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 23
| 23
| 22.57
| 22.89
| 8,775
| ###
| ###
| ###
| ### |
2007-Dec-05 Wed
| 22.55
| ###
| 22.55
| 22.7
| 4,825
| ###
| ###
| ###
| ### |
2007-Dec-04 Tue
| 22.5
| ###
| 22.48
| 22.55
| 13,244
| ###
| 68.9
| 68.9
| ### |
2007-Dec-03 Mon
| 22.5
| 22.7
| 22.5
| 22.5
| 9,451
| ###
| 69.9
| 69.9
| 1.6 |
2007-Nov-30 Fri
| ###
| ###
| 22.45
| 22.45
| 1,021
| ###
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| 22.4
| 22.4
| 3,254
| 36,444
| 18.1
| 18.1
| ### |
2007-Nov-28 Wed
| 22.5
| 22.57
| ###
| 22.57
| 9,040
| ###
| ###
| ###
| 1.6 |
2007-Nov-27 Tue
| ###
| ###
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Nov-26 Mon
| 22.2
| 22.83
| ###
| ###
| 18,454
| 210,652
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 22.4
| 23
| ###
| ###
| 17,887
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 22.25
| 22.25
| 9,187
| ###
| 17.2
| 17.2
| ### |
2007-Nov-21 Wed
| ###
| 23
| ###
| ###
| 6,770
| 77,855
| 43.5
| 43.5
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 23
| 12,884
| 0
| 36.1
| 36.1
| 1.6 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 7,981
| 0
| 28.0
| 28.0
| 0.0 |
2007-Nov-16 Fri
| 23.25
| 23.4
| 23.25
| 23.4
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| ###
| 23.25
| 23.25
| 5,577
| ###
| 37.9
| 37.9
| ### |
2007-Nov-14 Wed
| ###
| 23.4
| ###
| 23.4
| 9,879
| 115,584
| 67.2
| 67.2
| ### |
2007-Nov-13 Tue
| ###
| 23.45
| 23.2
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 23.2
| ###
| 23.2
| ###
| 6,285
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| 23.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 23.23
| ###
| ###
| 7,748
| ###
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 7,524
| 0
| 31.8
| 31.8
| 0.0 |
2007-Nov-05 Mon
| 23.2
| ###
| ###
| ###
| 11,770
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 23.25
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Nov-01 Thu
| 23.2
| 23.28
| ###
| 23.21
|
|
| 58.7
| 58.7
| 1.7 |
2007-Oct-31 Wed
| ###
| 23.2
| ###
| ###
| 10,253
| ###
| 62.7
| 62.7
| 0.0 |
2007-Oct-30 Tue
| 23.2
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-Oct-29 Mon
| ###
| 23.25
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 23.25
| 23.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 23.29
| ###
| 23.2
| 23.2
| 10,559
| 122,484
| 38.4
| 38.4
| 1.7 |
2007-Oct-24 Wed
| 23.45
| 23.45
| 23.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 23
| 23.2
|
|
| ###
| ###
| 1.7 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 23.44
| 23.21
| 23.22
|
|
| 34.1
| 34.1
| 1.7 |
2007-Oct-18 Thu
| 23.2
| ###
| 23.2
| ###
| 7,173
| ###
| 70.2
| 70.2
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| 23.25
| 11,749
| 0
| 35.8
| 35.8
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 8,050
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 23.51
| 23.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 23.7
| 23.51
| 23.51
| 11,855
| ###
| 25.9
| 25.9
| ### |
2007-Oct-10 Wed
| 23.7
| 23.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 23.47
| 23.7
| 23.45
| 23.7
| 14,685
| ###
| ###
| ###
| 1.7 |
2007-Oct-08 Mon
| ###
| ###
| 23.42
| 23.46
| 21,523
| ###
| ###
| ###
| 1.7 |
2007-Oct-05 Fri
| 23.4
| 23.55
| 23.4
| 23.5
|
|
| 66.4
| 66.4
| 1.7 |
2007-Oct-04 Thu
| ###
| ###
| ###
| 23.57
| 6,279
| 0
| 81.0
| 81.0
| ### |
2007-Oct-03 Wed
| 23.25
| ###
| 23.25
| 23.5
| 9,445
| ###
| 77.7
| 77.7
| 1.7 |
2007-Oct-02 Tue
| 23.2
| 23.2
| ###
| ###
| 7,881
| ###
| 40.5
| 40.5
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 23.2
| ###
| 10,628
| 123,284
| 77.5
| 77.5
| 0.0 |
2007-Sep-28 Fri
| ###
| 23.5
| ###
| 23.5
| 13,086
| ###
| 66.8
| 66.8
| 1.7 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 6,589
| 0
| 69.2
| 69.2
| 0.0 |
2007-Sep-26 Wed
| 22.88
| ###
| 22.81
| ###
| 9,850
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 22.75
| 22.8
| 22.7
| 22.75
| 36,823
| 837,723
| 64.4
| 64.4
| 1.6 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 24,458
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 12,454
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 23.2
| 23.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 23.25
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2007-Sep-18 Tue
| 23.2
| ###
| ###
| 23.2
|
|
| 80.0
| 80.0
| 1.7 |
2007-Sep-17 Mon
| 23.87
| 23.87
| 23.2
| 23.2
| 13,480
| 317,251
| 13.5
| 13.5
| 1.7 |
2007-Sep-14 Fri
| 23.85
| 24
| ###
| 23.87
|
|
| 62.9
| 62.9
| ### |
2007-Sep-13 Thu
| ###
| 23.75
| 23.44
| 23.75
| 3,788
| 89,377
| 75.5
| 75.5
| ### |
2007-Sep-12 Wed
| 23.76
| 23.8
| 23.4
| 23.4
| 7,588
| 179,076
| ###
| ###
| ### |
2007-Sep-11 Tue
| 23.76
| ###
| 23.76
| 23.76
| 4,323
| 51,357
| ###
| ###
| 1.7 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 7,756
| 0
| 30.5
| 30.5
| 0.0 |
2007-Sep-07 Fri
| ###
| 24.45
| ###
| 24.44
| 4,143
| 50,648
| ###
| ###
| 1.7 |
2007-Sep-06 Thu
| 24.2
| ###
| 24
| ###
| 16,452
| 197,424
| 69.4
| 69.4
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 24
| 24.5
|
|
| 37.6
| 37.6
| 1.8 |
2007-Sep-04 Tue
| 24.26
| ###
| 24.2
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Sep-03 Mon
| 24.8
| 24.85
| 24.26
| 24.26
|
|
| 17.8
| 17.8
| 1.7 |
2007-Aug-31 Fri
| 25
| 25
| 24.7
| 24.7
|
|
| ###
| ###
| 1.8 |
2007-Aug-30 Thu
| 24.7
| 25
| 24.7
| 25
| 10,154
| 252,326
| 77.7
| 77.7
| 1.8 |
2007-Aug-29 Wed
| 24.45
| 24.45
| 24.27
| 24.4
|
|
| 29.9
| 29.9
| 1.7 |
2007-Aug-28 Tue
| 24.46
| 24.46
| 24.45
| 24.45
| 4,276
| ###
| ###
| ###
| ### |
2007-Aug-27 Mon
| 24.29
| ###
| 24.25
| 24.46
|
|
| ###
| ###
| 1.7 |
2007-Aug-24 Fri
| 23.75
| 24.28
| 23.75
| 24.25
| 8,329
| 200,020
| 82.9
| 82.9
| 1.7 |
2007-Aug-23 Thu
| ###
| 23.75
| ###
| 23.75
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 23
| 23.22
| 22.85
| 23.2
|
|
| ###
| ###
| 1.7 |
2007-Aug-20 Mon
| ###
| ###
| 22.75
| ###
| 6,222
| 70,775
| 55.9
| 55.9
| 0.0 |
2007-Aug-17 Fri
| 22.8
| 23.2
| 22.8
| ###
| 10,648
| ###
| 69.8
| 69.8
| 0.0 |
2007-Aug-16 Thu
| 23
| 23
| 22.5
| 22.55
| 56,057
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 23.5
| 23.8
| 23.27
| ###
| 17,457
| 410,850
| 65.4
| 65.4
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 24.4
| 24.4
| ###
| ###
| 10,520
| 128,343
| 37.0
| 37.0
| 0.0 |
2007-Aug-10 Fri
| 24.5
| 24.5
| ###
| 24
| 12,972
| ###
| ###
| ###
| 1.7 |
2007-Aug-09 Thu
| ###
| 24.5
| ###
| 24.5
| 7,729
| 94,680
| 68.0
| 68.0
| 1.8 |
2007-Aug-08 Wed
| 24.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 24.25
| ###
| 24.25
|
|
| 77.5
| 77.5
| 1.7 |
2007-Aug-06 Mon
| 23.75
| 24
| 23.25
| 24
|
|
| ###
| ###
| 1.7 |
2007-Aug-03 Fri
| ###
| ###
| 23.71
| ###
| 10,454
| ###
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| 23.7
| 24
| 23.5
| 24
|
|
| ###
| ###
| 1.7 |
2007-Aug-01 Wed
| 23.48
| 23.48
| 23
| 23.25
|
|
| 65.3
| 65.3
| ### |
2007-Jul-31 Tue
| ###
| 23.5
| ###
| 23.5
| 5,648
| ###
| ###
| ###
| 1.7 |
2007-Jul-30 Mon
| ###
| ###
| ###
| 22.8
|
|
| 28.1
| 28.1
| 1.6 |
2007-Jul-27 Fri
| 23.7
| 23.7
| 23.21
| 23.21
| 9,941
| ###
| ###
| ###
| 1.7 |
2007-Jul-26 Thu
| ###
| 24
| 23.53
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Jul-24 Tue
| 23.52
| 24
| 23.22
| 24
|
|
| ###
| ###
| 1.7 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Jul-20 Fri
| ###
| 24
| 23.7
| ###
| 7,951
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 23.7
| 24
| ###
| 24
|
|
| 76.0
| 76.0
| 1.7 |
2007-Jul-18 Wed
| ###
| 23.75
| ###
| 23.52
| 11,753
| ###
| 85.7
| 85.7
| ### |
2007-Jul-17 Tue
| 22.57
| 23
| 22.45
| 23
| 19,929
| 452,886
| 84.1
| 84.1
| 1.6 |
2007-Jul-16 Mon
| 22.45
| 23
| 22.4
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Jul-13 Fri
| 22.44
| ###
| 22.44
| 22.58
|
|
| 71.8
| 71.8
| 1.6 |
2007-Jul-12 Thu
| 22.75
| 22.75
| 22.4
| 22.4
| 27,045
| 610,540
| ###
| ###
| ### |
2007-Jul-11 Wed
| 23
| ###
| ###
| ###
| 17,387
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 23
| ###
| ###
| 23
|
|
| 71.2
| 71.2
| 1.6 |
2007-Jul-09 Mon
| 22.8
| ###
| 22.7
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 11,283
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 22.55
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 22.4
| ###
| 22.4
| ###
| 28,380
| 317,856
| 77.4
| 77.4
| 0.0 |
2007-Jul-03 Tue
| 22.25
| 22.59
| 22.25
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Jul-02 Mon
| 22.45
| 22.5
| 22.22
| 22.25
|
|
| 33.4
| 33.4
| ### |
2007-Jun-29 Fri
| 22.45
| 22.5
| 22.4
| 22.45
|
|
| 59.7
| 59.7
| ### |
2007-Jun-28 Thu
| 22.41
| 22.59
| 22.25
| 22.25
| 6,670
| 149,541
| 30.2
| 30.2
| ### |
2007-Jun-27 Wed
| ###
| 22.59
| ###
| 22.59
| 10,757
| ###
| 84.9
| 84.9
| ### |
2007-Jun-26 Tue
| 22.4
| 22.59
| 22.4
| 22.59
| 11,341
| ###
| ###
| ###
| ### |
2007-Jun-25 Mon
| 22.4
| 22.4
| 22
| 22.4
| 18,988
| ###
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| 22.4
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 22.48
| ###
| 22.4
| 22.4
| 15,457
| ###
| 34.4
| 34.4
| ### |
2007-Jun-20 Wed
| ###
| ###
| 22.48
| 22.48
| 5,986
| 67,282
| 25.9
| 25.9
| 1.6 |
2007-Jun-19 Tue
| 22.58
| ###
| 22.5
| ###
| 8,922
| 100,372
| 71.7
| 71.7
| 0.0 |
2007-Jun-18 Mon
| 22.8
| 22.8
| 22.58
| 22.58
| 8,721
| 197,879
| 32.4
| 32.4
| 1.6 |
2007-Jun-15 Fri
| 22.88
| ###
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2007-Jun-14 Thu
| 22.86
| 22.88
| 22.7
| 22.85
|
|
| ###
| ###
| 1.6 |
2007-Jun-13 Wed
| 22.51
| ###
| 22.51
| 22.88
|
|
| 83.7
| 83.7
| 1.6 |
2007-Jun-12 Tue
| 22.8
| 22.8
| 22.43
| 22.46
| 7,223
| 163,348
| ###
| ###
| 1.6 |
2007-Jun-08 Fri
| 22.41
| 22.8
| ###
| 22.8
| 11,225
| ###
| ###
| ###
| 1.6 |
2007-Jun-07 Thu
| 22.58
| 22.7
| 22.58
| ###
| 6,680
| ###
| 63.0
| 63.0
| 0.0 |
2007-Jun-06 Wed
| 22.51
| 22.8
| 22.5
| 22.8
|
|
| 78.3
| 78.3
| 1.6 |
2007-Jun-05 Tue
| 22.55
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 22.7
| 22.7
| 22.5
| 22.5
| 21,973
| 496,589
| 31.4
| 31.4
| 1.6 |
2007-Jun-01 Fri
| 22.89
| 22.89
| 22.7
| 22.7
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| ###
| 22.81
| 22.81
| 4,672
| 53,284
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| ###
| 22.75
| 22.88
|
|
| ###
| ###
| 1.6 |
2007-May-29 Tue
| ###
| ###
| 22.5
| 22.75
|
|
| 24.2
| 24.2
| 1.6 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 23.24
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2007-May-23 Wed
| 23.22
| 23.24
| ###
| 23.22
| 7,520
| 87,382
| 65.3
| 65.3
| 1.7 |
2007-May-22 Tue
| ###
| 23.22
| ###
| 23.22
| 8,681
| 100,786
| ###
| ###
| 1.7 |
2007-May-21 Mon
| ###
| 23.2
| ###
| ###
| 7,841
| 90,955
| 36.0
| 36.0
| 0.0 |
2007-May-18 Fri
| 23.2
| 23.2
| ###
| 23.2
|
|
| 70.8
| 70.8
| 1.7 |
2007-May-17 Thu
| 23.24
| 23.24
| ###
| 23.2
|
|
| 33.7
| 33.7
| 1.7 |
2007-May-16 Wed
| 23.24
| 23.25
| ###
| 23.24
| 5,958
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| 23.25
| ###
| ###
| 13,173
| ###
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| 23.4
| ###
| ###
| 16,873
| ###
| 72.5
| 72.5
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 20,180
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 23
| 23.29
| 22.85
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-08 Tue
| 23.2
| 23.4
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-May-07 Mon
| 23.4
| 23.4
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2007-May-04 Fri
| ###
| 23.4
| ###
| 23.4
| 2,970
| 34,749
| 61.7
| 61.7
| ### |
2007-May-03 Thu
| 23.4
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 23.4
| 23.4
| 23.25
| 23.4
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 23.45
| 23.5
| 23.25
| 23.25
| 12,521
| 292,678
| 37.2
| 37.2
| ### |
2007-Apr-30 Mon
| 23.44
| 23.48
| 23.44
| 23.48
| 1,889
| ###
| 66.1
| 66.1
| 1.7 |
2007-Apr-27 Fri
| 23.45
| 23.5
| 23.2
| 23.5
| 7,747
| ###
| ###
| ###
| 1.7 |
2007-Apr-26 Thu
| 23.48
| 23.48
| 23.44
| 23.45
| 3,128
| 73,382
| 38.5
| 38.5
| 1.7 |
2007-Apr-24 Tue
| 23.2
| 23.48
| 23.2
| 23.2
|
|
| 69.8
| 69.8
| 1.7 |
2007-Apr-23 Mon
| ###
| ###
| ###
| 23.2
| 7,074
| 0
| ###
| ###
| 1.7 |
2007-Apr-20 Fri
| ###
| 22.71
| ###
| 22.71
|
|
| 66.6
| 66.6
| 1.6 |
2007-Apr-19 Thu
| 23
| 23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 22.5
| 22.8
| ###
| 22.8
| 18,175
| ###
| 78.5
| 78.5
| 1.6 |
2007-Apr-17 Tue
| 22.5
| ###
| 22.43
| 22.5
|
|
| ###
| ###
| 1.6 |
2007-Apr-16 Mon
| 22.5
| ###
| 22.4
| 22.5
| 8,349
| ###
| 64.9
| 64.9
| 1.6 |
2007-Apr-13 Fri
| ###
| ###
| 22.29
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2007-Apr-12 Thu
| 22.28
| ###
| ###
| 22.29
| 9,572
| 0
| 63.5
| 63.5
| 1.6 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 16,389
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 22
| ###
| ###
| ###
| 8,948
| 0
| 61.1
| 61.1
| 0.0 |
2007-Apr-05 Thu
| ###
| 22
| 21.84
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Apr-04 Wed
| 22.2
| 22.2
| 21.83
| 21.83
|
|
| 20.2
| 20.2
| ### |
2007-Apr-03 Tue
| 22
| ###
| 22
| ###
| 7,528
| ###
| 74.7
| 74.7
| 0.0 |
2007-Apr-02 Mon
| 22.25
| ###
| 22.25
| 22.29
|
|
| 75.1
| 75.1
| 1.6 |
2007-Mar-30 Fri
| 22.2
| ###
| 22.2
| 22.27
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| 22.2
| 22.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 21.82
| 22.21
| 21.82
| 22.21
| 12,689
| 279,348
| 83.6
| 83.6
| ### |
2007-Mar-27 Tue
| 21.75
| 21.8
| 21.71
| 21.8
|
|
| 68.7
| 68.7
| 1.6 |
2007-Mar-26 Mon
| 22
| 22
| 21.71
| 21.71
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| 22.2
| 21.75
| 21.8
| 52,645
| 1,156,873
| ###
| ###
| 1.6 |
2007-Mar-22 Thu
| 22.57
| 22.57
| 22.2
| 22.2
|
|
| ###
| ###
| 1.6 |
2007-Mar-21 Wed
| ###
| ###
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 22.42
| 22.43
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-Mar-19 Mon
| 22.51
| ###
| 22.41
| 22.41
| 6,426
| ###
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| 23.29
| ###
| 22.4
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 23.2
| 23.2
| 22.2
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 22.5
| 23
| 27,086
| ###
| 84.3
| 84.3
| 1.6 |
2007-Mar-13 Tue
| ###
| ###
| 22.58
| 22.58
|
|
| ###
| ###
| 1.6 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 3,174
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 22.89
| ###
| 22.8
| 22.8
|
|
| ###
| ###
| 1.6 |
2007-Mar-07 Wed
| ###
| ###
| 22.72
| 22.79
|
|
| 28.8
| 28.8
| 1.6 |
2007-Mar-06 Tue
| 23
| ###
| 22.8
| 22.8
| 12,143
| ###
| ###
| ###
| 1.6 |
2007-Mar-05 Mon
| ###
| ###
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2007-Mar-02 Fri
| 23.5
| ###
| 23.5
| 23.55
|
|
| 71.3
| 71.3
| 1.7 |
2007-Mar-01 Thu
| 23.49
| ###
| ###
| 23.5
| 16,881
| 0
| ###
| ###
| 1.7 |
2007-Feb-28 Wed
| ###
| 23.8
| 22.8
| 23.5
| 28,580
| ###
| ###
| ###
| 1.7 |
2007-Feb-27 Tue
| 23.45
| 23.5
| 23
| 23.5
|
|
| ###
| ###
| 1.7 |
2007-Feb-26 Mon
| ###
| 23.5
| 23
| 23.5
| 6,984
| 162,378
| ###
| ###
| 1.7 |
2007-Feb-23 Fri
| 23.4
| 23.48
| 22.8
| 23.2
|
|
| 29.3
| 29.3
| 1.7 |
2007-Feb-22 Thu
| ###
| 23.5
| 22.55
| 23
|
|
| 79.0
| 79.0
| 1.6 |
2007-Feb-21 Wed
| 23.5
| 23.75
| 22.5
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2007-Feb-20 Tue
| 23.75
| 23.8
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2007-Feb-19 Mon
| 23.8
| 23.8
| ###
| 23.75
| 9,445
| ###
| ###
| ###
| ### |
2007-Feb-16 Fri
| 23.7
| 23.83
| 23.7
| 23.8
| 17,546
| 416,980
| 72.9
| 72.9
| 1.7 |
2007-Feb-15 Thu
| 23.7
| 23.84
| 23.7
| 23.7
| 30,245
| 718,923
| 69.0
| 69.0
| 1.7 |
2007-Feb-14 Wed
| ###
| ###
| 23.7
| 23.7
|
|
| ###
| ###
| 1.7 |
2007-Feb-13 Tue
| 23.84
| ###
| 23.84
| 24
|
|
| 73.7
| 73.7
| 1.7 |
2007-Feb-12 Mon
| 23.7
| 23.85
| ###
| 23.85
|
|
| 74.5
| 74.5
| ### |
2007-Feb-09 Fri
| ###
| 23.7
| 23.5
| 23.7
| 6,327
| ###
| 63.8
| 63.8
| 1.7 |
2007-Feb-08 Thu
| 23.7
| 23.8
| ###
| ###
| 12,340
| 146,846
| 35.3
| 35.3
| 0.0 |
2007-Feb-07 Wed
| 23.72
| ###
| 23.7
| 23.7
| 14,727
| ###
| ###
| ###
| 1.7 |
2007-Feb-06 Tue
| 23.75
| ###
| ###
| 23.7
| 12,950
| 0
| 38.7
| 38.7
| 1.7 |
2007-Feb-05 Mon
| 23.44
| ###
| 23.44
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Feb-02 Fri
| ###
| 23.47
| 23
| 23.47
|
|
| ###
| ###
| ### |
2007-Feb-01 Thu
| ###
| 23.4
| 22.8
| 23
| 28,083
| ###
| ###
| ###
| 1.6 |
2007-Jan-31 Wed
| 22.7
| ###
| 22.7
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2007-Jan-30 Tue
| 22.7
| ###
| 22.7
| ###
| 3,446
| ###
| 73.9
| 73.9
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| 22.21
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| 22.25
| ###
| ###
| 4,123
| ###
| 78.5
| 78.5
| 0.0 |
2007-Jan-24 Wed
| 21.85
| 22.2
| 21.85
| 21.85
| 6,082
| 133,956
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| 21.82
| 21.85
|
|
| 28.7
| 28.7
| ### |
2007-Jan-22 Mon
| 22
| ###
| ###
| 22
| 8,047
| 0
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| ###
| 22
| 22
|
|
| 31.0
| 31.0
| ### |
2007-Jan-18 Thu
| 22
| 22.2
| ###
| 22
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 3,224
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 22.25
| ###
| ###
| 5,875
| 65,359
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 22.2
| 22.2
| ###
| 22
| 8,170
| 90,687
| ###
| ###
| ### |
2007-Jan-12 Fri
| 22.2
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 23.48
| 23.48
| ###
| ###
| 974
| ###
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 22
| ###
| 22
| ###
| 18,645
| ###
| 74.1
| 74.1
| 0.0 |
2007-Jan-04 Thu
| 22
| 22.25
| 21.75
| 21.77
| 2,078
| ###
| ###
| ###
| 1.6 |
2007-Jan-03 Wed
| 21.7
| 22
| 21.7
| 21.75
|
|
| 72.0
| 72.0
| ### |
2007-Jan-02 Tue
| 21.71
| 21.71
| 21.51
| 21.51
| 4,288
| ###
| 24.1
| 24.1
| ### |
2006-Dec-29 Fri
| 21.78
| 21.78
| 21.78
| 21.78
|
|
| ###
| ###
| 1.6 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 21.49
| 21.8
| 21.49
| 21.5
|
|
| 61.2
| 61.2
| 1.5 |
2006-Dec-22 Fri
| 21.45
| 21.49
| ###
| 21.4
|
|
| 29.1
| 29.1
| 1.5 |
2006-Dec-21 Thu
| 21.41
| 21.49
| 21.41
| 21.42
|
|
| 73.3
| 73.3
| 1.5 |
2006-Dec-20 Wed
| 21.5
| 21.5
| 21.41
| 21.41
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 21.5
| 21.5
| ###
| 21.4
|
|
| 35.7
| 35.7
| 1.5 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Dec-15 Fri
| ###
| 21.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| 21.4
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Dec-13 Wed
| 21.2
| 21.2
| 21
| ###
| 4,674
| 98,621
| 28.2
| 28.2
| 0.0 |
2006-Dec-12 Tue
| 21
| 21.4
| 21
| 21.4
| 14,740
| 312,488
| ###
| ###
| 1.5 |
2006-Dec-11 Mon
| 20.87
| 21
| 20.86
| ###
| 12,177
| ###
| 67.8
| 67.8
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 20.86
| ###
| 43,379
| 452,442
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 21
| 21.2
| 20.85
| 21.2
|
|
| 76.2
| 76.2
| 1.5 |
2006-Dec-05 Tue
| 21
| 21.2
| 21
| 21.2
|
|
| ###
| ###
| 1.5 |
2006-Dec-04 Mon
| ###
| ###
| 20.85
| 21
| 9,281
| 96,754
| ###
| ###
| 1.5 |
2006-Dec-01 Fri
| 21.5
| 21.5
| ###
| 21.2
| 6,145
| 66,058
| ###
| ###
| 1.5 |
2006-Nov-30 Thu
| ###
| 21.4
| 20.87
| 21.4
| 9,975
| 210,821
| 83.0
| 83.0
| 1.5 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 5,072
| 0
| 62.2
| 62.2
| 0.0 |
2006-Nov-28 Tue
| ###
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| 21
| ###
| 21
| 9,627
| 101,083
| 67.3
| 67.3
| 1.5 |
2006-Nov-24 Fri
| 21
| 21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 21
| ###
| 21
| 21
| 10,844
| ###
| ###
| ###
| 1.5 |
2006-Nov-22 Wed
| 21
| ###
| 20.81
| 21
|
|
| ###
| ###
| 1.5 |
2006-Nov-21 Tue
| ###
| 21
| ###
| ###
| 10,728
| 112,644
| 64.7
| 64.7
| 0.0 |
2006-Nov-20 Mon
| ###
| 21
| 20.81
| 21
| 7,121
| ###
| 79.2
| 79.2
| 1.5 |
2006-Nov-17 Fri
| 20.75
| 21
| 20.75
| 21
| 6,745
| ###
| ###
| ###
| 1.5 |
2006-Nov-16 Thu
| 20.8
| 21
| 20.75
| 20.75
|
|
| ###
| ###
| 1.5 |
2006-Nov-15 Wed
| ###
| ###
| 20.75
| 20.76
|
|
| ###
| ###
| 1.5 |
2006-Nov-14 Tue
| 20.75
| 20.8
| ###
| 20.8
|
|
| ###
| ###
| 1.5 |
2006-Nov-13 Mon
| ###
| 21
| ###
| 20.7
|
|
| 75.6
| 75.6
| 1.5 |
2006-Nov-10 Fri
| 20.51
| 21
| 20.5
| 21
|
|
| 82.4
| 82.4
| 1.5 |
2006-Nov-09 Thu
| 21
| 21
| 20.51
| 20.51
| 9,048
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| 20.75
| 21
| 20.7
| 21
|
|
| 80.4
| 80.4
| 1.5 |
2006-Nov-07 Tue
| 20.7
| 21
| 20.7
| 20.7
|
|
| 68.1
| 68.1
| 1.5 |
2006-Nov-06 Mon
| ###
| 20.7
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Nov-03 Fri
| 20.7
| 20.7
| ###
| 20.7
|
|
| ###
| ###
| 1.5 |
2006-Nov-02 Thu
| ###
| 20.74
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2006-Nov-01 Wed
| 20.55
| ###
| 20.55
| 20.58
| 20,021
| ###
| 65.2
| 65.2
| 1.5 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 14,950
| 0
| 77.2
| 77.2
| 0.0 |
2006-Oct-30 Mon
| 20.4
| 20.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| 20.43
| ###
| 20.4
| 23,926
| ###
| ###
| ###
| 1.5 |
2006-Oct-26 Thu
| ###
| 20.45
| ###
| ###
| 21,824
| 223,150
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 20.45
| 20.45
| ###
| 20.44
|
|
| 33.8
| 33.8
| 1.5 |
2006-Oct-24 Tue
| 20.4
| 20.42
| ###
| 20.4
| 28,622
| ###
| 73.7
| 73.7
| 1.5 |
2006-Oct-23 Mon
| 20.4
| 20.44
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 20.25
| 20.4
| 20.21
| 20.4
| 22,523
| 457,329
| 72.4
| 72.4
| 1.5 |
2006-Oct-19 Thu
| 20.2
| 20.24
| 20.2
| 20.2
|
|
| 71.0
| 71.0
| 1.4 |
2006-Oct-18 Wed
| 20.2
| 20.24
| 20.2
| 20.2
|
|
| ###
| ###
| 1.4 |
2006-Oct-17 Tue
| 20.2
| 20.22
| ###
| 20.22
| 47,127
| 476,453
| ###
| ###
| 1.4 |
2006-Oct-16 Mon
| ###
| 20.23
| ###
| ###
| 29,020
| ###
| 64.0
| 64.0
| 0.0 |
2006-Oct-13 Fri
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| 20.2
| ###
| ###
| 9,147
| 92,384
| 34.8
| 34.8
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Oct-10 Tue
| 20.2
| 20.2
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2006-Oct-05 Thu
| ###
| ###
| 19.89
| ###
| 15,683
| ###
| 63.9
| 63.9
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 19.88
| 19.89
| 11,882
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 19.84
| ###
| 19.84
| 19.84
|
|
| 69.7
| 69.7
| 1.4 |
2006-Oct-02 Mon
| ###
| ###
| 19.84
| 19.84
|
|
| 22.8
| 22.8
| 1.4 |
2006-Sep-29 Fri
| 20
| 20
| 19.88
| 19.88
| 10,245
| 204,285
| 20.9
| 20.9
| 1.4 |
2006-Sep-28 Thu
| 20
| ###
| ###
| ###
| 15,256
| 0
| 27.8
| 27.8
| 0.0 |
2006-Sep-27 Wed
| ###
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| 20
| 19.84
| ###
| 15,345
| 305,672
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 19.85
| 19.86
| 19.84
| 19.84
|
|
| ###
| ###
| 1.4 |
2006-Sep-22 Fri
| ###
| ###
| 19.8
| 19.8
| 14,270
| 141,273
| ###
| ###
| 1.4 |
2006-Sep-21 Thu
| 20
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 8,778
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 13,152
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 20
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 11,152
| 0
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 20.22
| ###
| 20.2
| 7,288
| 73,681
| 68.4
| 68.4
| 1.4 |
2006-Sep-13 Wed
| 20.22
| 20.22
| ###
| ###
| 7,185
| 72,640
| 25.1
| 25.1
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 5,520
| 0
| 45.1
| 45.1
| 0.0 |
2006-Sep-11 Mon
| ###
| 20.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 20.21
| 20.24
| 20.2
| 20.24
| 8,781
| 177,551
| 67.2
| 67.2
| 1.4 |
2006-Sep-07 Thu
| 20.25
| 20.25
| 20.2
| 20.21
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 20.2
| ###
| 20.2
| 20.21
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 20.2
| 20.2
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-04 Mon
| 20.2
| 20.2
| ###
| 20.2
| 12,027
| 121,472
| 67.6
| 67.6
| 1.4 |
2006-Sep-01 Fri
| 20.2
| 20.2
| ###
| 20.2
|
|
| 69.1
| 69.1
| 1.4 |
2006-Aug-31 Thu
| ###
| 20.2
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 2,752
| 0
| 79.0
| 79.0
| 0.0 |
2006-Aug-29 Tue
| 20.25
| 20.25
| 20
| 20.25
| 3,747
| ###
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 20
| ###
| 20
| 20
| 4,554
| 45,540
| 73.1
| 73.1
| 1.4 |
2006-Aug-25 Fri
| ###
| ###
| 20
| 20
| 12,026
| ###
| ###
| ###
| 1.4 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 18,025
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 20.22
| ###
| ###
| 10,027
| 101,372
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 5,858
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| 20.2
| 20
| ###
| 13,159
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 20.2
| 20.2
| 19.8
| 20
| 10,548
| ###
| ###
| ###
| 1.4 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 36,553
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 20,159
| 0
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 20.26
| ###
| 17,247
| ###
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 20.2
| ###
| 20.2
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 6,748
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 20.25
| ###
| 17,949
| ###
| 37.8
| 37.8
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 26,078
| 0
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 22,685
| 0
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| 20.4
| ###
| 20.4
| 6,876
| ###
| 70.1
| 70.1
| 1.5 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 20
| ###
| 20
| ###
| 4,249
| ###
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 20.2
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 20.4
| 20.4
| 20
| 20
| 1,670
| ###
| ###
| ###
| 1.4 |
2006-Jul-24 Mon
| 20
| ###
| ###
| ###
| 9,782
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 20
| ###
| 20
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-20 Thu
| ###
| 20.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 19.85
| 19.85
| 1,554
| 15,423
| 36.5
| 36.5
| 1.4 |
2006-Jul-17 Mon
| ###
| ###
| 20
| 20
| 2,441
| ###
| 41.0
| 41.0
| 1.4 |
2006-Jul-14 Fri
| 20.45
| 20.45
| ###
| 20
|
|
| 21.1
| 21.1
| 1.4 |
2006-Jul-13 Thu
| ###
| ###
| 20.25
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2006-Jul-12 Wed
| 20.25
| 20.45
| ###
| 20.45
|
|
| 75.5
| 75.5
| ### |
2006-Jul-11 Tue
| ###
| 20.25
| 19.85
| 20.25
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 16,286
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 2,345
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 12,821
| 0
| 63.4
| 63.4
| 0.0 |
2006-Jul-05 Wed
| 19.82
| ###
| 19.81
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Jul-04 Tue
| 20
| ###
| 19.81
| 19.81
|
|
| 25.4
| 25.4
| ### |
2006-Jul-03 Mon
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 19.81
| ###
| 19.81
| ###
| 8,648
| 85,658
| 65.2
| 65.2
| 0.0 |
2006-Jun-27 Tue
| 19.75
| ###
| 19.75
| 19.8
|
|
| 71.8
| 71.8
| 1.4 |
2006-Jun-26 Mon
| ###
| ###
| 19.71
| 19.71
|
|
| 32.1
| 32.1
| 1.4 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Jun-22 Thu
| 19.79
| ###
| 19.79
| 19.85
|
|
| 65.7
| 65.7
| 1.4 |
2006-Jun-21 Wed
| ###
| 19.72
| ###
| 19.71
|
|
| 71.1
| 71.1
| 1.4 |
2006-Jun-20 Tue
| 19.8
| 19.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| 20
| 19.75
| 19.75
| 11,455
| ###
| 37.1
| 37.1
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 11,957
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 19.75
| 19.8
| 19.7
| 19.7
| 15,684
| 309,759
| 28.7
| 28.7
| 1.4 |
2006-Jun-14 Wed
| 19.71
| 19.79
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2006-Jun-13 Tue
| 19.8
| 19.8
| 19.72
| 19.72
|
|
| 54.7
| 54.7
| 1.4 |
2006-Jun-09 Fri
| 19.76
| 20
| 19.75
| 20
|
|
| 79.8
| 79.8
| 1.4 |
2006-Jun-08 Thu
| 20
| 20
| 19.75
| 19.75
| 13,446
| ###
| ###
| ###
| ### |
2006-Jun-07 Wed
| 20
| 20
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2006-Jun-06 Tue
| 20.2
| 20.2
| ###
| 20
| 8,145
| ###
| ###
| ###
| 1.4 |
2006-Jun-05 Mon
| 20.5
| 20.5
| 20
| 20
| 7,445
| ###
| 16.0
| 16.0
| 1.4 |
2006-Jun-02 Fri
| 20.4
| 20.4
| 20
| ###
| 5,270
| 106,454
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| 20.5
| 4,683
| 0
| ###
| ###
| 1.5 |
2006-May-31 Wed
| ###
| ###
| 20
| ###
| 4,120
| ###
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| 20.25
| ###
| 20
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 3,676
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 20
| ###
| 20
| ###
| 3,320
| ###
| 87.3
| 87.3
| 0.0 |
2006-May-25 Thu
| 19.8
| 20
| ###
| 20
| 10,479
| ###
| 81.3
| 81.3
| 1.4 |
2006-May-24 Wed
| 19.85
| 19.85
| 19.8
| 19.8
|
|
| 30.9
| 30.9
| 1.4 |
2006-May-23 Tue
| 19.79
| 20.2
| ###
| 19.79
| 11,857
| 119,755
| 73.1
| 73.1
| ### |
2006-May-22 Mon
| 20.2
| 20.2
| ###
| 19.77
|
|
| ###
| ###
| 1.4 |
2006-May-19 Fri
| ###
| ###
| 20.2
| 20.2
|
|
| 29.2
| 29.2
| 1.4 |
2006-May-18 Thu
| 20.41
| 20.43
| ###
| 20.4
|
|
| 45.3
| 45.3
| 1.5 |
2006-May-17 Wed
| ###
| ###
| 20.4
| 20.4
|
|
| ###
| ###
| 1.5 |
2006-May-16 Tue
| 20.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| 20.84
| 3,257
| 0
| 43.1
| 43.1
| 1.5 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 2,927
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 280
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 21
| ###
| 4,886
| ###
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| ###
| 21.2
| 21
| 21
| 8,627
| 182,029
| ###
| ###
| 1.5 |
2006-May-05 Fri
| 21.25
| 21.25
| 21
| 21
| 6,650
| 140,481
| 19.0
| 19.0
| 1.5 |
2006-May-04 Thu
| 21.24
| 21.25
| 21.21
| 21.21
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 21.4
| 21.45
| 21.25
| 21.25
|
|
| ###
| ###
| 1.5 |
2006-May-02 Tue
| 21.45
| 21.5
| 21.44
| 21.45
| 10,845
| 232,842
| ###
| ###
| 1.5 |
2006-May-01 Mon
| 21.24
| 21.45
| 21
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Apr-28 Fri
| 21.22
| 21.28
| 21.22
| 21.24
| 8,170
| ###
| ###
| ###
| 1.5 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 6,283
| 0
| 77.0
| 77.0
| 0.0 |
2006-Apr-26 Wed
| 21
| ###
| 20.7
| ###
| 2,976
| ###
| 62.9
| 62.9
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 20.45
| 21
|
|
| ###
| ###
| 1.5 |
2006-Apr-21 Fri
| ###
| ###
| 21
| ###
| 13,958
| 146,559
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 21.24
| 21.24
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 10,351
| 0
| 40.8
| 40.8
| 0.0 |
2006-Apr-18 Tue
| ###
| 21.45
| ###
| ###
| 13,155
| 141,087
| 25.5
| 25.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 2,821
| 0
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 21.55
| 21.55
| 21.45
| 21.55
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 21.5
| 21.5
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Apr-07 Fri
| ###
| ###
| 21.45
| 21.45
| 6,940
| ###
| 28.6
| 28.6
| 1.5 |
2006-Apr-06 Thu
| ###
| 21.53
| ###
| 21.5
| 5,070
| 54,578
| ###
| ###
| 1.5 |
2006-Apr-05 Wed
| 21
| 21.2
| 21
| ###
| 17,947
| 378,681
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 21.25
| 21.25
| ###
| ###
| 10,855
| ###
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 21
| ###
| 20.85
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Mar-31 Fri
| ###
| 21.29
| ###
| 21.29
|
|
| 86.3
| 86.3
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 4,220
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 20.58
| ###
| 20.5
| ###
| 11,572
| ###
| 64.2
| 64.2
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 20.46
| ###
| 10,581
| 108,243
| 68.2
| 68.2
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 5,948
| 0
| 31.3
| 31.3
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 6,550
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| 20.7
| ###
| 20.7
|
|
| 68.9
| 68.9
| 1.5 |
2006-Mar-20 Mon
| 20.43
| ###
| 20.43
| ###
| 11,574
| 118,228
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| 20.43
| 20.25
| 20.43
|
|
| 72.4
| 72.4
| ### |
2006-Mar-16 Thu
| ###
| ###
| 20.2
| 20.2
| 2,680
| ###
| ###
| ###
| 1.4 |
2006-Mar-15 Wed
| ###
| 20.43
| 20.25
| 20.25
| 5,872
| ###
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| 20.4
| 20.21
| 20.4
| 5,581
| 113,322
| 69.9
| 69.9
| 1.5 |
2006-Mar-13 Mon
| 20.21
| ###
| 20.21
| ###
| 4,620
| 46,685
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 20.25
| ###
| 20.21
| 20.21
|
|
| 35.1
| 35.1
| ### |
2006-Mar-07 Tue
| 20.4
| 20.4
| 20.25
| 20.25
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| 20.2
| 20.45
| 20.2
| 20.4
|
|
| 77.3
| 77.3
| 1.5 |
2006-Mar-03 Fri
| 20.2
| 20.45
| 20.2
| 20.2
| 9,373
| ###
| 64.7
| 64.7
| 1.4 |
2006-Mar-02 Thu
| ###
| 20.45
| 20.2
| 20.2
| 6,683
| ###
| ###
| ###
| 1.4 |
2006-Mar-01 Wed
| ###
| 20.41
| 20.21
| 20.41
| 13,441
| 272,986
| ###
| ###
| 1.5 |
2006-Feb-28 Tue
| 19.85
| 20.49
| 19.5
| 20.2
|
|
| 78.9
| 78.9
| 1.4 |
2006-Feb-27 Mon
| 19.85
| 20
| 19.85
| ###
| 3,675
| 73,224
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 19.84
| 19.87
| 19.83
| 19.87
| 17,940
| ###
| 65.3
| 65.3
| ### |
2006-Feb-23 Thu
| 19.83
| 19.83
| 19.83
| 19.83
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 19.4
| 19.8
| 19.4
| 19.8
| 11,926
| 233,749
| ###
| ###
| 1.4 |
2006-Feb-21 Tue
| 19.55
| 19.55
| 19.4
| 19.4
| 8,958
| 174,457
| ###
| ###
| 1.4 |
2006-Feb-20 Mon
| 19.75
| 19.75
| 19.45
| 19.55
|
|
| 21.5
| 21.5
| ### |
2006-Feb-17 Fri
| 19.79
| 19.79
| ###
| 19.7
| 5,270
| 52,146
| 32.6
| 32.6
| 1.4 |
2006-Feb-16 Thu
| ###
| 19.85
| ###
| 19.85
| 10,772
| ###
| 84.1
| 84.1
| 1.4 |
2006-Feb-15 Wed
| ###
| ###
| ###
| 19.7
| 10,089
| 0
| ###
| ###
| 1.4 |
2006-Feb-14 Tue
| 19.85
| 20
| 19.85
| 20
| 12,074
| 240,574
| ###
| ###
| 1.4 |
2006-Feb-13 Mon
| 20
| 20
| ###
| 20
| 4,756
| ###
| ###
| ###
| 1.4 |
2006-Feb-10 Fri
| ###
| 20.25
| ###
| 20
| 6,341
| ###
| 68.6
| 68.6
| 1.4 |
2006-Feb-09 Thu
| 20
| 20
| ###
| 20
| 5,072
| 50,720
| ###
| ###
| 1.4 |
2006-Feb-08 Wed
| 19.7
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 19.7
| 19.7
| ###
| ###
| 3,729
| ###
| 33.2
| 33.2
| 0.0 |
2006-Feb-06 Mon
| 19.55
| ###
| 19.42
| 19.43
| 10,587
| ###
| 27.0
| 27.0
| 1.4 |
2006-Feb-03 Fri
| 19.4
| ###
| 19.4
| 19.42
| 8,071
| 78,288
| 72.5
| 72.5
| 1.4 |
2006-Feb-02 Thu
| ###
| 19.45
| ###
| ###
| 7,558
| ###
| 84.7
| 84.7
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 8,224
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 18.87
| 18.87
| 8,358
| 78,857
| 32.3
| 32.3
| 1.3 |
2006-Jan-27 Fri
| 18.85
| ###
| 18.85
| ###
| 6,980
| 65,786
| 76.4
| 76.4
| 0.0 |
2006-Jan-25 Wed
| 18.75
| ###
| 18.75
| ###
| 11,170
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 18.75
| 18.75
|
|
| 23.3
| 23.3
| ### |
2006-Jan-23 Mon
| ###
| 19.2
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Jan-20 Fri
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 19.2
| ###
| ###
| 15,282
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2006-Jan-17 Tue
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 19.2
| 19.2
| ###
| ###
| 3,952
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 19.2
| 19.24
| ###
| 19.2
|
|
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 19.2
| 19.25
| 19.2
| 19.24
| 1,826
| ###
| 73.1
| 73.1
| 1.4 |
2006-Jan-11 Wed
| 19.25
| 19.26
| 19.2
| 19.2
| 7,653
| ###
| 31.0
| 31.0
| ### |
2006-Jan-10 Tue
| ###
| ###
| 19.25
| 19.25
| 3,553
| ###
| 37.4
| 37.4
| 1.4 |
2006-Jan-09 Mon
| ###
| 19.4
| ###
| ###
| 15,142
| 146,877
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 19.4
| 19.4
| ###
| ###
| 2,151
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 19.46
| 19.46
| 19.26
| 19.26
| 7,584
| 146,826
| 25.7
| 25.7
| 1.4 |
2006-Jan-04 Wed
| 19.44
| 19.5
| 19.41
| 19.45
| 7,676
| ###
| ###
| ###
| ### |
2006-Jan-03 Tue
| 19.44
| 19.44
| ###
| 19.44
| 6,070
| ###
| 64.3
| 64.3
| 1.4 |
2005-Dec-30 Fri
| ###
| 19.44
| ###
| 19.44
| 2,470
| ###
| ###
| ###
| 1.4 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 625
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 19.43
| 19.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 19.43
| 19.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| 19.43
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2005-Dec-21 Wed
| ###
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 18.8
| ###
| 18.8
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 8,282
| 0
| 87.8
| 87.8
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 18.5
| 18.5
|
|
| 27.8
| 27.8
| ### |
2005-Dec-15 Thu
| 18.5
| ###
| ###
| 18.4
| 7,674
| 0
| ###
| ###
| 1.3 |
2005-Dec-14 Wed
| 18.58
| 18.58
| 18.45
| 18.5
| 5,046
| 93,426
| 28.7
| 28.7
| ### |
2005-Dec-13 Tue
| ###
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 18.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 18.2
| ###
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 18.2
| 18.2
| ###
| 18.2
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| ###
| 18.2
| 5,071
| 0
| ###
| ###
| ### |
2005-Dec-06 Tue
| 18.26
| ###
| ###
| ###
| 9,259
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 18.25
| 18.45
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 18.45
| 18.45
| 18.45
| 18.45
| 6,873
| ###
| 71.5
| 71.5
| 1.3 |
2005-Dec-01 Thu
| 18.55
| 18.55
| 18.45
| 18.45
| 9,551
| ###
| ###
| ###
| 1.3 |
2005-Nov-30 Wed
| ###
| ###
| 18.45
| 18.45
|
|
| 28.2
| 28.2
| 1.3 |
2005-Nov-29 Tue
| ###
| 18.58
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2005-Nov-28 Mon
| 18.4
| ###
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 18.25
| ###
| 18.25
| ###
| 12,770
| 116,526
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 18.25
| 18.25
| 18.25
| 18.25
| 6,425
| 117,256
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| 18.4
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 18.46
| 18.5
| ###
| ###
| 10,351
| 95,746
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 18.53
| 18.53
| 18.48
| 18.48
| 3,648
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 18.55
| 18.55
| 18.5
| 18.5
| 8,947
| 165,743
| ###
| ###
| ### |
2005-Nov-17 Thu
| 18.5
| ###
| 18.5
| 18.58
|
|
| 72.1
| 72.1
| 1.3 |
2005-Nov-16 Wed
| 18.5
| ###
| 18.45
| 18.45
| 3,558
| 32,822
| 32.5
| 32.5
| 1.3 |
2005-Nov-15 Tue
| ###
| 18.7
| 18.43
| 18.43
| 3,783
| ###
| 23.0
| 23.0
| ### |
2005-Nov-14 Mon
| 18.55
| 18.7
| 18.5
| 18.7
| 12,625
| 234,825
| 75.8
| 75.8
| 1.3 |
2005-Nov-11 Fri
| 18.45
| ###
| 18.45
| ###
| 2,925
| 26,983
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 18.5
| ###
| 18.5
| 4,983
| ###
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 18.25
| 18.25
|
|
| 36.0
| 36.0
| ### |
2005-Nov-08 Tue
| ###
| 18.45
| 18.25
| ###
| 17,551
| ###
| 31.0
| 31.0
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Nov-04 Fri
| 18.2
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 18.22
| 18.25
| ###
| ###
| 5,659
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 18.2
| 18.25
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2005-Nov-01 Tue
| 18.24
| 18.25
| ###
| 18.25
| 11,523
| 105,147
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| 18.24
| ###
| 18.24
|
|
| 65.7
| 65.7
| 1.3 |
2005-Oct-28 Fri
| 18.2
| 18.2
| ###
| ###
| 2,244
| 20,420
| 35.9
| 35.9
| 0.0 |
2005-Oct-27 Thu
| ###
| 18.24
| ###
| 18.24
|
|
| 78.3
| 78.3
| 1.3 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 3,684
| 0
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 17.75
| ###
| ###
| ###
| 9,144
| 0
| 80.7
| 80.7
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 17.75
| 17.75
| 17,953
| ###
| 22.3
| 22.3
| 1.3 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 17.83
| 17.83
| 8,078
| ###
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 18.2
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Oct-17 Mon
| 18.26
| 18.26
| 18.2
| 18.2
| 15,278
| ###
| 32.8
| 32.8
| ### |
2005-Oct-14 Fri
| ###
| ###
| 18.25
| 18.25
| 6,029
| ###
| ###
| ###
| ### |
2005-Oct-13 Thu
| 18.4
| 18.4
| ###
| 18.4
| 6,683
| 61,483
| 70.9
| 70.9
| 1.3 |
2005-Oct-12 Wed
| 18.4
| 18.55
| 18.4
| 18.55
|
|
| 71.9
| 71.9
| 1.3 |
2005-Oct-11 Tue
| ###
| ###
| ###
| 18.42
| 4,372
| 0
| 73.8
| 73.8
| 1.3 |
2005-Oct-10 Mon
| ###
| 18.4
| 18.25
| ###
| 11,744
| ###
| 69.8
| 69.8
| 0.0 |
2005-Oct-07 Fri
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| 18.4
| ###
| ###
| 8,776
| ###
| 84.0
| 84.0
| 0.0 |
2005-Oct-05 Wed
| 18.4
| ###
| 18.26
| 18.4
|
|
| 82.6
| 82.6
| 1.3 |
2005-Oct-04 Tue
| ###
| 18.4
| ###
| 18.4
| 3,928
| ###
| ###
| ###
| 1.3 |
2005-Oct-03 Mon
| ###
| ###
| ###
| 18.27
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| ###
| 17.84
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 17.8
| ###
| 17.8
| 17.82
|
|
| ###
| ###
| 1.3 |
2005-Sep-28 Wed
| 17.8
| ###
| 17.8
| 17.8
| 13,845
| 123,220
| ###
| ###
| ### |
2005-Sep-27 Tue
| 17.8
| 17.8
| 17.8
| 17.8
| 16,759
| ###
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 17.75
| 17.8
| 17.75
| 17.8
|
|
| 67.1
| 67.1
| ### |
2005-Sep-23 Fri
| 17.81
| 17.81
| 17.75
| 17.75
|
|
| ###
| ###
| 1.3 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 7,080
| 0
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 17.75
| 17.8
| ###
| 17.8
| 5,325
| ###
| ###
| ###
| ### |
2005-Sep-20 Tue
| 17.76
| 17.76
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 17.75
| 17.8
| ###
| 17.76
| 11,945
| ###
| 73.3
| 73.3
| 1.3 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 17.7
| 17.8
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 17.7
| 17.5
| 17.5
| 10,945
| ###
| 24.7
| 24.7
| 1.3 |
2005-Sep-12 Mon
| 17.5
| ###
| 17.5
| 17.5
| 10,985
| ###
| 69.1
| 69.1
| 1.3 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 17.5
|
|
| 26.4
| 26.4
| 1.3 |
2005-Sep-08 Thu
| ###
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| 17.51
| ###
| 17.5
|
|
| 82.5
| 82.5
| 1.3 |
2005-Sep-05 Mon
| ###
| 17.45
| ###
| ###
| 5,670
| 49,470
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 17.4
| 17.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2005-Sep-01 Thu
| 17.49
| 17.49
| 17.4
| 17.49
|
|
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 17.49
| 17.5
| 17.49
| 17.5
| 675
| ###
| 67.6
| 67.6
| 1.3 |
2005-Aug-30 Tue
| ###
| 17.5
| ###
| 17.5
|
|
| 87.2
| 87.2
| 1.3 |
2005-Aug-29 Mon
| 17.4
| 17.4
| ###
| ###
| 3,678
| ###
| 28.0
| 28.0
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 17.75
| 17.75
| 17.55
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Aug-23 Tue
| ###
| 17.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 17.74
| 17.74
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2005-Aug-19 Fri
| 17.42
| 17.5
| 17.42
| 17.5
|
|
| 69.6
| 69.6
| 1.3 |
2005-Aug-18 Thu
| 17.41
| 17.5
| 17.4
| 17.42
|
|
| ###
| ###
| 1.2 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 17.7
| 17.8
| 17.51
| 17.8
| 16,341
| ###
| 71.1
| 71.1
| ### |
2005-Aug-15 Mon
| 17.75
| 17.75
| 17.7
| 17.7
|
|
| 34.3
| 34.3
| 1.3 |
2005-Aug-12 Fri
| ###
| 17.8
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Aug-11 Thu
| 17.85
| 17.85
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Aug-10 Wed
| ###
| 17.86
| ###
| 17.85
| 6,629
| ###
| ###
| ###
| 1.3 |
2005-Aug-09 Tue
| ###
| 17.5
| ###
| 17.5
|
|
| 87.6
| 87.6
| 1.3 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 17.2
| ###
| 17.2
| 18,180
| 156,348
| ###
| ###
| 1.2 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 30,383
| 0
| 79.7
| 79.7
| 0.0 |
2005-Aug-03 Wed
| 16.8
| 16.85
| 16.78
| 16.79
| 10,186
| 171,277
| ###
| ###
| ### |
2005-Aug-02 Tue
| 16.85
| 16.85
| 16.8
| 16.85
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| ###
| ###
| 16.85
| 16.85
| 10,172
| ###
| ###
| ###
| ### |
2005-Jul-29 Fri
| 16.85
| ###
| 16.82
| 16.85
| 8,244
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| 16.72
| 16.8
| 16.71
| 16.8
| 10,740
| 179,948
| ###
| ###
| 1.2 |
2005-Jul-27 Wed
| 16.74
| 16.81
| 16.71
| 16.72
| 4,755
| ###
| ###
| ###
| 1.2 |
2005-Jul-26 Tue
| 16.72
| 16.75
| ###
| 16.75
| 21,579
| 180,724
| ###
| ###
| ### |
2005-Jul-25 Mon
| 16.5
| 16.7
| 16.46
| 16.7
|
|
| ###
| ###
| 1.2 |
2005-Jul-22 Fri
| 16.7
| 16.7
| 16.5
| 16.5
| 3,684
| 61,154
| ###
| ###
| 1.2 |
2005-Jul-21 Thu
| 16.5
| ###
| 16.5
| 16.55
|
|
| 69.1
| 69.1
| 1.2 |
2005-Jul-20 Wed
| 16.45
| ###
| 16.45
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Jul-19 Tue
| 16.55
| ###
| 16.41
| 16.41
|
|
| ###
| ###
| 1.2 |
2005-Jul-18 Mon
| 16.55
| ###
| 16.55
| 16.55
| 3,020
| ###
| ###
| ###
| 1.2 |
2005-Jul-15 Fri
| ###
| ###
| 16.5
| 16.5
|
|
| 23.8
| 23.8
| 1.2 |
2005-Jul-14 Thu
| 16.5
| 16.7
| 16.5
| 16.7
|
|
| ###
| ###
| 1.2 |
2005-Jul-13 Wed
| 16.5
| 16.5
| 16.46
| 16.47
| 5,041
| 83,075
| 34.0
| 34.0
| ### |
2005-Jul-12 Tue
| 16.4
| 16.5
| 16.4
| 16.5
| 2,750
| ###
| ###
| ###
| 1.2 |
2005-Jul-11 Mon
| ###
| ###
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 16.4
| ###
| 16.4
| 12,286
| 100,745
| 82.9
| 82.9
| ### |
2005-Jul-07 Thu
| 16.21
| 16.4
| ###
| ###
| 6,026
| ###
| 38.1
| 38.1
| 0.0 |
2005-Jul-06 Wed
| ###
| 16.4
| ###
| 16.2
| 7,550
| ###
| ###
| ###
| 1.2 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 16.2
| ###
| ###
| ###
| 10,688
| 0
| 25.4
| 25.4
| 0.0 |
2005-Jul-01 Fri
| 16.25
| 16.25
| 16.2
| 16.25
| 7,949
| 128,972
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 16.22
| 16.44
| 16.22
| 16.25
| 3,520
| 57,481
| 59.6
| 59.6
| ### |
2005-Jun-29 Wed
| 16.45
| 16.45
| 16.2
| 16.25
|
|
| 27.5
| 27.5
| ### |
2005-Jun-28 Tue
| 16.4
| 16.5
| 16.4
| 16.45
| 4,750
| ###
| ###
| ###
| 1.2 |
2005-Jun-27 Mon
| ###
| 16.5
| 16.2
| 16.4
| 13,488
| 220,528
| ###
| ###
| ### |
2005-Jun-24 Fri
| 16.4
| 16.5
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jun-23 Thu
| 16.5
| ###
| 16.4
| 16.4
|
|
| 34.9
| 34.9
| ### |
2005-Jun-22 Wed
| ###
| ###
| 16.45
| 16.45
|
|
| 29.0
| 29.0
| 1.2 |
2005-Jun-21 Tue
| ###
| ###
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2005-Jun-20 Mon
| 16.8
| 16.87
| ###
| ###
| 12,874
| ###
| 29.2
| 29.2
| 0.0 |
2005-Jun-17 Fri
| 16.8
| 16.8
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2005-Jun-16 Thu
| ###
| 16.75
| ###
| 16.75
| 4,382
| ###
| ###
| ###
| ### |
2005-Jun-15 Wed
| 16.5
| ###
| 16.4
| 16.49
| 13,671
| ###
| ###
| ###
| 1.2 |
2005-Jun-14 Tue
| 16.4
| 16.4
| 16.4
| 16.4
| 570
| 9,348
| 71.0
| 71.0
| ### |
2005-Jun-10 Fri
| ###
| ###
| ###
| 16.4
|
|
| 20.8
| 20.8
| ### |
2005-Jun-09 Thu
| 16.2
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Jun-08 Wed
| ###
| 16.4
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Jun-07 Tue
| 16.2
| ###
| 16.2
| ###
| 2,044
| 16,556
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| 16.2
| ###
| ###
| 7,288
| ###
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 10,374
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 2,278
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 14,140
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 7,550
| 0
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 3,821
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 15.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-May-23 Mon
| 15.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 15.55
| ###
| 15.55
| ###
| 387
| ###
| 70.4
| 70.4
| 0.0 |
2005-May-19 Thu
| 15.52
| ###
| 15.52
| 15.55
|
|
| 66.3
| 66.3
| ### |
2005-May-18 Wed
| 15.52
| 15.78
| 15.52
| 15.52
|
|
| ###
| ###
| 1.1 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 21,688
| 0
| 21.6
| 21.6
| 0.0 |
2005-May-16 Mon
| 15.84
| 15.85
| 15.51
| 15.8
|
|
| 39.0
| 39.0
| 1.1 |
2005-May-13 Fri
| 15.85
| 15.85
| 15.7
| 15.85
| 13,550
| 213,751
| 68.6
| 68.6
| 1.1 |
2005-May-12 Thu
| ###
| ###
| 15.7
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-May-11 Wed
| ###
| ###
| 15.82
| ###
| 9,155
| ###
| 69.1
| 69.1
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 15.85
| 15.85
|
|
| ###
| ###
| 1.1 |
2005-May-09 Mon
| 15.77
| 15.78
| 15.77
| 15.78
|
|
| ###
| ###
| 1.1 |
2005-May-06 Fri
| ###
| ###
| 15.75
| 15.75
|
|
| 18.1
| 18.1
| 1.1 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 2,240
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 16.4
| ###
| ###
| 7,251
| 59,458
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 15.85
| ###
| 15.84
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 15.85
| 15.85
| 3,489
| 27,650
| 34.3
| 34.3
| 1.1 |
2005-Apr-28 Thu
| ###
| ###
| 15.84
| 15.84
| 9,173
| 72,650
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| ###
| 15.85
| ###
| 5,682
| 45,029
| 31.5
| 31.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 15.85
| ###
| 7,721
| 61,188
| 78.0
| 78.0
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 4,420
| 0
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 15.71
| ###
| 6,920
| 54,356
| 71.3
| 71.3
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,679
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 15.47
| ###
| 15.45
| 15.45
| 10,674
| 82,456
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| 15.45
| 14,188
| 0
| 34.3
| 34.3
| ### |
2005-Apr-15 Fri
| 15.8
| 15.8
| 15.8
| 15.8
| 1,247
| ###
| ###
| ###
| 1.1 |
2005-Apr-14 Thu
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 15.85
| ###
| 15.8
| 15.8
|
|
| 39.1
| 39.1
| 1.1 |
2005-Apr-12 Tue
| ###
| ###
| 15.81
| 15.85
| 5,354
| 42,323
| ###
| ###
| 1.1 |
2005-Apr-11 Mon
| ###
| ###
| 15.8
| 15.8
| 8,675
| ###
| ###
| ###
| 1.1 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 15.89
| ###
| 3,125
| 24,828
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 50.5
| 50.5
| 0.0 |
2005-Mar-29 Tue
| ###
| 16.2
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 6,177
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 24,545
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 16.57
| 16.8
| 16.27
| 16.27
|
|
| ###
| ###
| 1.2 |
2005-Mar-17 Thu
| ###
| ###
| 16.55
| 16.58
| 4,457
| 36,881
| ###
| ###
| 1.2 |
2005-Mar-16 Wed
| ###
| ###
| 16.4
| 16.55
|
|
| 28.5
| 28.5
| 1.2 |
2005-Mar-15 Tue
| 16.4
| 16.8
| 16.4
| 16.8
|
|
| 88.1
| 88.1
| 1.2 |
2005-Mar-14 Mon
| 16.45
| 16.45
| 16.42
| 16.45
| 1,381
| ###
| ###
| ###
| 1.2 |
2005-Mar-11 Fri
| 16.74
| 16.75
| 16.45
| 16.45
| 2,886
| ###
| 17.2
| 17.2
| 1.2 |
2005-Mar-10 Thu
| 16.7
| 16.75
| 16.45
| 16.75
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 16.7
| 16.85
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2005-Mar-08 Tue
| 16.75
| 16.8
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Mar-07 Mon
| 16.77
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 16.77
| 16.77
| 16.77
| 16.77
| 3,522
| ###
| ###
| ###
| 1.2 |
2005-Mar-03 Thu
| 16.7
| 16.75
| ###
| 16.7
| 6,140
| 51,422
| 68.5
| 68.5
| 1.2 |
2005-Mar-02 Wed
| 16.55
| 16.8
| 16.4
| 16.75
| 5,255
| ###
| ###
| ###
| ### |
2005-Mar-01 Tue
| 16.4
| 16.55
| 16.4
| 16.55
| 11,155
| 183,778
| 78.6
| 78.6
| 1.2 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 16.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| 16.2
| 23,475
| 0
| 82.8
| 82.8
| 1.2 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 13,556
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 16.75
| 16.75
| 16.5
| 16.5
| 7,274
| ###
| 25.8
| 25.8
| 1.2 |
2005-Feb-21 Mon
| 16.78
| ###
| 16.55
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Feb-18 Fri
| 16.55
| 16.78
| 16.55
| 16.78
| 4,945
| ###
| ###
| ###
| 1.2 |
2005-Feb-17 Thu
| 16.7
| 16.7
| 16.5
| 16.55
| 11,546
| ###
| 28.2
| 28.2
| 1.2 |
2005-Feb-16 Wed
| 16.7
| ###
| 16.7
| 16.86
| 3,523
| ###
| ###
| ###
| 1.2 |
2005-Feb-15 Tue
| ###
| 17.5
| ###
| 17.5
| 9,056
| 79,240
| ###
| ###
| 1.3 |
2005-Feb-14 Mon
| 17.2
| ###
| 17.2
| 17.25
|
|
| 74.8
| 74.8
| 1.2 |
2005-Feb-11 Fri
| 17.2
| 17.2
| 16.72
| 16.72
| 6,971
| 118,228
| 9.3
| 9.3
| 1.2 |
2005-Feb-10 Thu
| 16.85
| 17.2
| 16.8
| 17.2
|
|
| ###
| ###
| 1.2 |
2005-Feb-09 Wed
| ###
| 16.8
| ###
| 16.8
| 5,859
| ###
| ###
| ###
| 1.2 |
2005-Feb-08 Tue
| 16.7
| 16.7
| 16.5
| 16.5
|
|
| 26.8
| 26.8
| 1.2 |
2005-Feb-07 Mon
| 16.75
| 16.77
| 16.5
| 16.5
| 3,681
| ###
| ###
| ###
| 1.2 |
2005-Feb-04 Fri
| ###
| 16.8
| 16.45
| 16.7
|
|
| ###
| ###
| 1.2 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2005-Feb-02 Wed
| ###
| 16.25
| ###
| 16.25
| 3,886
| 31,573
| 81.5
| 81.5
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 13,150
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 11,857
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 15.71
| ###
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2005-Jan-25 Tue
| 15.8
| 15.8
| ###
| ###
| 7,543
| 59,589
| 27.7
| 27.7
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-Jan-21 Fri
| ###
| ###
| 15.86
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 15.8
| ###
| 15.8
| 15.86
| 16,249
| ###
| ###
| ###
| 1.1 |
2005-Jan-19 Wed
| 15.76
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 15.8
| 15.8
| 7,450
| 58,855
| ###
| ###
| 1.1 |
2005-Jan-17 Mon
| 15.86
| 15.86
| 15.84
| 15.85
| 12,358
| 195,874
| ###
| ###
| 1.1 |
2005-Jan-14 Fri
| 15.8
| ###
| 15.8
| 15.86
| 11,772
| ###
| 74.6
| 74.6
| 1.1 |
2005-Jan-13 Thu
| 15.8
| ###
| 15.75
| 15.8
| 11,977
| ###
| 69.1
| 69.1
| 1.1 |
2005-Jan-12 Wed
| 15.76
| 15.85
| 15.7
| 15.8
| 5,150
| 81,241
| 71.4
| 71.4
| 1.1 |
2005-Jan-11 Tue
| 15.8
| 15.86
| 15.8
| 15.8
| 7,586
| 120,086
| ###
| ###
| 1.1 |
2005-Jan-10 Mon
| ###
| ###
| 15.7
| 15.7
| 8,876
| 69,676
| ###
| ###
| ### |
2005-Jan-07 Fri
| 15.75
| 15.75
| 15.71
| 15.75
|
|
| ###
| ###
| 1.1 |
2005-Jan-06 Thu
| ###
| ###
| 15.75
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 15.85
| ###
| 15.71
| 15.71
|
|
| 23.9
| 23.9
| 1.1 |
2005-Jan-04 Tue
| ###
| ###
| 15.8
| 15.8
| 1,770
| 13,983
| 24.8
| 24.8
| 1.1 |
2004-Dec-31 Fri
| ###
| 15.75
| ###
| 15.75
| 1,258
| ###
| ###
| ###
| 1.1 |
2004-Dec-30 Thu
| 15.52
| ###
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2004-Dec-29 Wed
| ###
| ###
| 15.51
| 15.51
| 12,750
| 98,876
| ###
| ###
| 1.1 |
2004-Dec-24 Fri
| 15.7
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 15.7
| 15.71
| 15.7
| 15.7
| 15,721
| ###
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 15.8
| 15.8
| ###
| ###
| 15,270
| ###
| 25.7
| 25.7
| 0.0 |
2004-Dec-21 Tue
| 15.8
| 15.81
| 15.5
| 15.5
| 14,522
| 227,341
| ###
| ###
| 1.1 |
2004-Dec-20 Mon
| ###
| 15.8
| ###
| 15.8
|
|
| 77.6
| 77.6
| 1.1 |
2004-Dec-17 Fri
| 15.45
| 15.7
| 15.45
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Dec-16 Thu
| 15.52
| 15.75
| 15.49
| 15.49
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 15.52
| 15.52
| 15.49
| 15.52
|
|
| 70.2
| 70.2
| 1.1 |
2004-Dec-14 Tue
| 15.58
| ###
| 15.55
| 15.55
|
|
| 35.8
| 35.8
| ### |
2004-Dec-13 Mon
| 15.7
| 15.86
| 15.58
| 15.58
|
|
| 33.1
| 33.1
| 1.1 |
2004-Dec-10 Fri
| 15.7
| 15.79
| 15.7
| 15.7
|
|
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 15.5
| 15.85
| 15.5
| 15.56
| 9,646
| ###
| 76.4
| 76.4
| ### |
2004-Dec-08 Wed
| ###
| 15.8
| ###
| 15.72
|
|
| 85.1
| 85.1
| 1.1 |
2004-Dec-07 Tue
| 15.85
| ###
| 15.79
| 15.79
| 14,920
| ###
| ###
| ###
| 1.1 |
2004-Dec-06 Mon
| ###
| ###
| 15.85
| 15.85
| 8,257
| ###
| ###
| ###
| 1.1 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 5,044
| 0
| 74.7
| 74.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 11,642
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| 15.85
| ###
| 5,384
| ###
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 6,387
| 0
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 4,825
| 0
| 30.7
| 30.7
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 4,687
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 15.87
| ###
| 15.87
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| 15.81
| 15.81
| 2,251
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| 15.8
| ###
| 24,744
| 195,477
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| 15.7
| 15.7
| 3,984
| 31,274
| 17.1
| 17.1
| ### |
2004-Nov-12 Fri
| 15.7
| ###
| 15.7
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2004-Nov-11 Thu
| 15.88
| 15.88
| 15.7
| 15.7
| 2,577
| ###
| ###
| ###
| ### |
2004-Nov-10 Wed
| 15.86
| 15.86
| 15.7
| 15.8
| 10,272
| ###
| ###
| ###
| 1.1 |
2004-Nov-09 Tue
| 15.8
| 15.87
| 15.79
| 15.87
| 3,070
| ###
| ###
| ###
| ### |
2004-Nov-08 Mon
| 15.87
| 15.87
| 15.8
| 15.8
|
|
| 29.7
| 29.7
| 1.1 |
2004-Nov-05 Fri
| ###
| ###
| ###
| 15.88
| 32,946
| 0
| 32.9
| 32.9
| 1.1 |
2004-Nov-04 Thu
| 15.5
| 16.2
| 15.28
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Nov-03 Wed
| ###
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Oct-29 Fri
| 14.85
| ###
| 14.85
| ###
| 4,250
| 31,556
| 74.7
| 74.7
| 0.0 |
2004-Oct-28 Thu
| 14.74
| 14.85
| 14.7
| 14.85
|
|
| 72.4
| 72.4
| ### |
2004-Oct-27 Wed
| ###
| 14.71
| ###
| 14.71
|
|
| 68.6
| 68.6
| ### |
2004-Oct-26 Tue
| ###
| 14.7
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Oct-25 Mon
| 14.71
| 14.75
| 14.71
| 14.71
| 9,449
| 139,183
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| 14.84
| 14.84
| 14.74
| 14.74
| 12,925
| ###
| ###
| ###
| 1.1 |
2004-Oct-21 Thu
| 14.85
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| ###
| ###
| 14.85
| 14.85
|
|
| 27.1
| 27.1
| ### |
2004-Oct-19 Tue
| ###
| ###
| 14.8
| ###
| 2,254
| 16,679
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| 14.7
| ###
| 14.7
|
|
| 70.6
| 70.6
| ### |
2004-Oct-14 Thu
| ###
| ###
| 14.49
| 14.55
|
|
| 35.9
| 35.9
| ### |
2004-Oct-13 Wed
| 14.5
| ###
| 14.49
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Oct-12 Tue
| 14.45
| 14.55
| 14.42
| 14.55
| 30,373
| 439,952
| ###
| ###
| ### |
2004-Oct-11 Mon
| 14.42
| 14.45
| 14.4
| 14.4
|
|
| 32.1
| 32.1
| 1.0 |
2004-Oct-08 Fri
| 14.4
| 14.42
| 14.4
| 14.4
| 28,549
| ###
| 69.5
| 69.5
| 1.0 |
2004-Oct-07 Thu
| ###
| 14.45
| ###
| 14.4
| 27,784
| ###
| ###
| ###
| 1.0 |
2004-Oct-06 Wed
| ###
| 14.4
| 14.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| 14.4
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Oct-01 Fri
| 14.4
| 14.41
| ###
| 14.4
|
|
| 70.8
| 70.8
| 1.0 |
2004-Sep-30 Thu
| ###
| 14.4
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2004-Sep-29 Wed
| 14.4
| 14.4
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Sep-28 Tue
| ###
| 14.4
| ###
| 14.4
| 34,142
| 245,822
| 74.3
| 74.3
| 1.0 |
2004-Sep-27 Mon
| 14.4
| 14.4
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 14.4
| 14.4
| 14.25
| 14.25
|
|
| 24.0
| 24.0
| 1.0 |
2004-Sep-23 Thu
| 14.4
| 14.4
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2004-Sep-22 Wed
| 14.25
| 14.4
| 14.25
| 14.4
| 4,583
| 65,651
| 74.7
| 74.7
| 1.0 |
2004-Sep-21 Tue
| ###
| 14.44
| ###
| 14.42
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 14.4
| 14.4
| 14.25
| 14.4
| 4,177
| ###
| 72.4
| 72.4
| 1.0 |
2004-Sep-17 Fri
| 14.4
| 14.4
| ###
| 14.4
| 2,380
| ###
| ###
| ###
| 1.0 |
2004-Sep-16 Thu
| 14.26
| 14.26
| 14.26
| 14.26
|
|
| 62.6
| 62.6
| 1.0 |
2004-Sep-15 Wed
| 14.4
| 14.45
| 14.26
| 14.45
| 11,327
| ###
| ###
| ###
| 1.0 |
2004-Sep-14 Tue
| 14.48
| 14.5
| 14.4
| 14.45
| 9,246
| ###
| ###
| ###
| 1.0 |
2004-Sep-13 Mon
| 14.4
| 14.49
| 14.4
| 14.49
| 6,350
| 91,725
| 73.5
| 73.5
| ### |
2004-Sep-10 Fri
| 14.45
| 14.45
| 14.45
| 14.45
| 0
|
|
|
| 1.0 |
2004-Sep-09 Thu
| 14.45
| 14.48
| 14.45
| 14.45
| 10,185
| 147,326
| ###
| ###
| 1.0 |
2004-Sep-08 Wed
| 14.45
| 14.5
| 14.45
| 14.45
| 2,759
| ###
| ###
| ###
| 1.0 |
2004-Sep-07 Tue
| 14.59
| ###
| 14.45
| 14.45
|
|
| ###
| ###
| 1.0 |
2004-Sep-06 Mon
| 14.5
| 14.55
| 14.45
| 14.55
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 5,484
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| 14.43
| ###
| 9,521
| ###
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| 14.45
| ###
| 14.4
| 14.42
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 14.45
| 14.45
| 14.4
| 14.45
|
|
| 70.8
| 70.8
| 1.0 |
2004-Aug-30 Mon
| 14.4
| 14.7
| 14.25
| 14.7
|
|
| 89.3
| 89.3
| ### |
2004-Aug-27 Fri
| 14.4
| 14.4
| ###
| ###
| 3,371
| 24,271
| 24.1
| 24.1
| 0.0 |
2004-Aug-26 Thu
| ###
| 14.4
| ###
| 14.4
|
|
| 76.2
| 76.2
| 1.0 |
2004-Aug-25 Wed
| ###
| ###
| 14.25
| 14.4
|
|
| ###
| ###
| 1.0 |
2004-Aug-24 Tue
| 14.78
| 14.8
| 14.74
| 14.74
| 6,088
| ###
| ###
| ###
| 1.1 |
2004-Aug-23 Mon
| 14.8
| 14.8
| 14.7
| 14.75
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| 14.8
| ###
| 14.8
| 4,244
| ###
| ###
| ###
| 1.1 |
2004-Aug-19 Thu
| ###
| 14.8
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Aug-18 Wed
| 14.45
| ###
| 14.44
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 14.48
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2004-Aug-16 Mon
| 14.2
| 14.25
| ###
| 14.25
| 9,743
| ###
| ###
| ###
| 1.0 |
2004-Aug-13 Fri
| 14.26
| 14.26
| ###
| 14.2
| 4,153
| ###
| ###
| ###
| 1.0 |
2004-Aug-12 Thu
| 14.2
| ###
| 14.2
| 14.26
| 26,659
| 189,278
| 76.8
| 76.8
| 1.0 |
2004-Aug-11 Wed
| ###
| 14.2
| ###
| ###
| 6,144
| 43,622
| 80.3
| 80.3
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 3,526
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 13.85
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 13.85
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 13.85
| ###
| 13.85
| 21,678
| 150,120
| 84.0
| 84.0
| ### |
2004-Aug-02 Mon
| 13.56
| 13.85
| 13.56
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Jul-30 Fri
| 13.57
| 13.57
| 13.55
| 13.56
| 11,844
| ###
| ###
| ###
| 1.0 |
2004-Jul-29 Thu
| 13.5
| ###
| 13.5
| 13.58
| 17,150
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| 13.5
| ###
| 13.48
| 13.5
| 17,850
| ###
| ###
| ###
| 1.0 |
2004-Jul-27 Tue
| 13.48
| 13.55
| 13.48
| 13.5
| 20,281
| ###
| 68.7
| 68.7
| 1.0 |
2004-Jul-26 Mon
| 13.45
| 13.5
| 13.42
| 13.48
| 9,370
| 126,120
| 75.6
| 75.6
| 1.0 |
2004-Jul-23 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Jul-22 Thu
| 13.52
| 13.52
| 13.45
| 13.5
| 29,458
| 397,241
| ###
| ###
| 1.0 |
2004-Jul-21 Wed
| 13.5
| 13.52
| 13.45
| 13.45
| 7,384
| 99,573
| ###
| ###
| ### |
2004-Jul-20 Tue
| 13.5
| 13.53
| 13.45
| 13.53
|
|
| 78.5
| 78.5
| ### |
2004-Jul-19 Mon
| 13.54
| 13.54
| 13.45
| 13.5
|
|
| 27.7
| 27.7
| 1.0 |
2004-Jul-16 Fri
| 13.5
| 13.54
| 13.44
| 13.54
|
|
| 71.2
| 71.2
| 1.0 |
2004-Jul-15 Thu
| ###
| ###
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Jul-14 Wed
| ###
| ###
| 13.5
| ###
| 10,271
| 69,329
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 13.5
| ###
| 13.4
| ###
| 8,889
| 59,556
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2004-Jul-09 Fri
| ###
| ###
| 13.5
| 13.5
| 16,029
| ###
| ###
| ###
| 1.0 |
2004-Jul-08 Thu
| 13.55
| ###
| 13.55
| ###
| 2,380
| 16,124
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 13.4
| 13.5
| ###
| 13.5
| 20,254
| ###
| ###
| ###
| 1.0 |
2004-Jul-06 Tue
| 13.4
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2004-Jul-05 Mon
| ###
| 13.4
| ###
| 13.4
| 13,220
| 88,574
| ###
| ###
| 1.0 |
2004-Jul-02 Fri
| 13.4
| 13.42
| ###
| ###
| 28,587
| ###
| 28.4
| 28.4
| 0.0 |
2004-Jul-01 Thu
| 13.42
| 13.42
| ###
| 13.4
|
|
| 27.7
| 27.7
| 1.0 |
2004-Jun-30 Wed
| 13.42
| 13.42
| 13.4
| 13.42
| 28,781
| 385,953
| ###
| ###
| 1.0 |
2004-Jun-29 Tue
| 13.42
| 13.42
| ###
| 13.42
|
|
| 70.2
| 70.2
| 1.0 |
2004-Jun-28 Mon
| 13.4
| 13.41
| 13.4
| 13.4
| 5,580
| ###
| 74.2
| 74.2
| 1.0 |
2004-Jun-25 Fri
| 13.4
| 13.41
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2004-Jun-24 Thu
| 13.41
| 13.41
| 13.41
| 13.41
|
|
| ###
| ###
| 1.0 |
2004-Jun-23 Wed
| 13.4
| 13.42
| ###
| 13.41
| 100,174
| ###
| ###
| ###
| 1.0 |
2004-Jun-22 Tue
| 13.4
| 13.4
| ###
| ###
| 54,880
| ###
| 35.0
| 35.0
| 0.0 |
2004-Jun-21 Mon
| 13.4
| 13.4
| ###
| ###
| 16,420
| ###
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| 13.4
| ###
| ###
| 18,178
| ###
| 72.0
| 72.0
| 0.0 |
2004-Jun-17 Thu
| ###
| 13.4
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2004-Jun-16 Wed
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2004-Jun-14 Mon
| ###
| 13.4
| ###
| 13.4
| 19,658
| ###
| 72.2
| 72.2
| 1.0 |
2004-Jun-11 Fri
| ###
| 13.4
| ###
| 13.4
| 19,658
| ###
| ###
| ###
| 1.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 13.4
| 13.4
| ###
| 13.4
| 16,678
| 111,742
| ###
| ###
| 1.0 |
2004-Jun-08 Tue
| 13.44
| 13.44
| ###
| ###
| 17,242
| ###
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| 13.44
| 13.44
| 13.4
| 13.44
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 13.44
| 13.44
| ###
| 13.44
|
|
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 13.43
| 13.44
| ###
| 13.44
| 43,551
| ###
| ###
| ###
| ### |
2004-Jun-02 Wed
| 13.44
| 13.44
| ###
| ###
| 9,870
| 66,326
| 23.6
| 23.6
| 0.0 |
2004-Jun-01 Tue
| 13.4
| 13.5
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 13.4
| 13.42
| 13.4
| 13.41
|
|
| 73.1
| 73.1
| 1.0 |
2004-May-28 Fri
| ###
| 13.4
| ###
| ###
| 7,127
| 47,750
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 13.4
| 13.4
| 13.4
| 13.4
| 15,640
| 209,576
| 64.3
| 64.3
| 1.0 |
2004-May-26 Wed
| ###
| 13.4
| ###
| 13.4
| 20,088
| 134,589
| ###
| ###
| 1.0 |
2004-May-25 Tue
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 13.4
| 13.4
| ###
| ###
| 9,422
| 63,127
| 31.6
| 31.6
| 0.0 |
2004-May-21 Fri
| ###
| 13.5
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2004-May-20 Thu
| 13.4
| 13.4
| ###
| 13.4
|
|
| 72.9
| 72.9
| 1.0 |
2004-May-19 Wed
| 13.4
| 13.4
| ###
| 13.4
| 7,072
| 47,382
| 74.0
| 74.0
| 1.0 |
2004-May-18 Tue
| ###
| 13.4
| ###
| 13.4
| 1,880
| ###
| 75.8
| 75.8
| 1.0 |
2004-May-17 Mon
| 13.4
| 13.4
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2004-May-14 Fri
| ###
| 13.4
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| 13.4
| ###
| ###
| 4,059
| ###
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 15,154
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 6,429
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 13.45
| 13.45
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-May-06 Thu
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2004-May-05 Wed
| 13.45
| 13.45
| 13.43
| 13.43
|
|
| 28.2
| 28.2
| ### |
2004-May-04 Tue
| ###
| 13.42
| ###
| 13.42
| 16,083
| ###
| ###
| ###
| 1.0 |
2004-May-03 Mon
| 13.4
| 13.45
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2004-Apr-30 Fri
| 13.4
| 13.4
| ###
| ###
| 16,823
| ###
| 31.9
| 31.9
| 0.0 |
2004-Apr-29 Thu
| 13.4
| 13.4
| ###
| ###
| 12,628
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 13.4
| 13.4
| ###
| 13.4
| 23,645
| 158,421
| ###
| ###
| 1.0 |
2004-Apr-27 Tue
| ###
| 13.44
| ###
| 13.4
| 32,544
| ###
| 75.2
| 75.2
| 1.0 |
2004-Apr-26 Mon
| 13.44
| 13.44
| 13.44
| 13.44
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| 13.4
| 13.48
| ###
| 13.45
|
|
| 69.6
| 69.6
| ### |
2004-Apr-22 Thu
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2004-Apr-21 Wed
| ###
| 13.4
| ###
| 13.4
|
|
| 77.0
| 77.0
| 1.0 |
2004-Apr-20 Tue
| 13.4
| 13.4
| ###
| 13.4
|
|
| 70.4
| 70.4
| 1.0 |
2004-Apr-19 Mon
| 13.41
| 13.44
| 13.4
| 13.4
| 17,943
| ###
| ###
| ###
| 1.0 |
2004-Apr-16 Fri
| 13.48
| 13.48
| 13.44
| 13.46
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 13.49
| 13.52
| 13.45
| 13.48
|
|
| ###
| ###
| 1.0 |
2004-Apr-14 Wed
| 13.5
| 13.52
| 13.48
| 13.48
| 26,845
| ###
| ###
| ###
| 1.0 |
2004-Apr-13 Tue
| 13.5
| 13.55
| 13.5
| 13.55
|
|
| 77.7
| 77.7
| 1.0 |
2004-Apr-08 Thu
| 13.48
| 13.48
| 13.48
| 13.48
| 14,181
| 191,159
| ###
| ###
| 1.0 |
2004-Apr-07 Wed
| 13.46
| 13.55
| 13.45
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Apr-06 Tue
| 13.52
| 13.52
| 13.45
| 13.45
|
|
| 33.9
| 33.9
| ### |
2004-Apr-05 Mon
| 13.55
| 13.55
| 13.5
| 13.5
|
|
| 31.1
| 31.1
| 1.0 |
2004-Apr-02 Fri
| 13.53
| 13.55
| 13.53
| 13.55
| 26,383
| 357,225
| ###
| ###
| 1.0 |
2004-Apr-01 Thu
| 13.51
| 13.51
| 13.46
| 13.5
| 14,055
| ###
| ###
| ###
| 1.0 |
2004-Mar-31 Wed
| 13.55
| 13.55
| 13.46
| 13.46
| 25,557
| 345,147
| 25.8
| 25.8
| ### |
2004-Mar-30 Tue
| 13.55
| ###
| 13.46
| 13.46
| 17,343
| ###
| ###
| ###
| ### |
2004-Mar-29 Mon
| ###
| ###
| 13.5
| 13.52
| 9,078
| 61,276
| 31.5
| 31.5
| 1.0 |
2004-Mar-26 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 66.8
| 66.8
| 1.0 |
2004-Mar-25 Thu
| 13.52
| 13.52
| 13.42
| 13.42
| 15,156
| 204,151
| ###
| ###
| 1.0 |
2004-Mar-24 Wed
| 13.5
| 13.55
| 13.5
| 13.5
| 12,272
| 165,978
| 73.2
| 73.2
| 1.0 |
2004-Mar-23 Tue
| 13.5
| 13.52
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2004-Mar-22 Mon
| 13.44
| 13.52
| 13.4
| 13.5
| 17,559
| 236,344
| 78.6
| 78.6
| 1.0 |
2004-Mar-19 Fri
| 13.5
| 13.5
| ###
| 13.4
|
|
| 26.1
| 26.1
| 1.0 |
2004-Mar-18 Thu
| 13.5
| 13.5
| 13.41
| 13.5
|
|
| 74.7
| 74.7
| 1.0 |
2004-Mar-17 Wed
| 13.52
| 13.52
| 13.45
| 13.5
|
|
| 29.1
| 29.1
| 1.0 |
2004-Mar-16 Tue
| 13.55
| 13.55
| 13.45
| 13.52
| 17,271
| 233,158
| ###
| ###
| 1.0 |
2004-Mar-15 Mon
| 13.47
| 13.55
| 13.46
| 13.55
|
|
| ###
| ###
| 1.0 |
2004-Mar-12 Fri
| 13.53
| 13.53
| 13.46
| 13.5
|
|
| 34.2
| 34.2
| 1.0 |
2004-Mar-11 Thu
| 13.5
| 13.55
| 13.5
| 13.55
| 15,570
| 210,584
| ###
| ###
| 1.0 |
2004-Mar-10 Wed
| 13.57
| 13.57
| 13.5
| 13.53
| 33,025
| ###
| ###
| ###
| ### |
2004-Mar-09 Tue
| 13.56
| 13.56
| 13.5
| 13.5
|
|
| 31.0
| 31.0
| 1.0 |
2004-Mar-08 Mon
| 13.5
| 13.5
| 13.45
| 13.45
|
|
| 29.5
| 29.5
| ### |
2004-Mar-05 Fri
| 16.77
| 16.77
| 16.77
| 16.77
| 3,522
| ###
| 69.1
| 69.1
| 1.2 |
2004-Mar-04 Thu
| 13.56
| 13.57
| 13.5
| 13.57
| 15,780
| 213,582
| ###
| ###
| ### |
2004-Mar-03 Wed
| 13.57
| 13.57
| 13.55
| 13.57
|
|
| 71.3
| 71.3
| ### |
2004-Mar-02 Tue
| 13.57
| 13.57
| 13.55
| 13.57
|
|
| 72.9
| 72.9
| ### |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 13.51
| ###
| 13.5
| 13.5
| 16,471
| 111,179
| ###
| ###
| 1.0 |
2004-Feb-26 Thu
| 13.56
| 13.56
| 13.5
| 13.5
| 8,350
| 112,975
| 35.4
| 35.4
| 1.0 |
2004-Feb-25 Wed
| 13.51
| ###
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2004-Feb-24 Tue
| 13.59
| ###
| 13.5
| 13.55
| 5,844
| 39,447
| ###
| ###
| 1.0 |
2004-Feb-23 Mon
| ###
| ###
| 13.5
| ###
| 9,842
| ###
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| 13.4
| ###
| 40,921
| 274,170
| 30.6
| 30.6
| 0.0 |
2004-Feb-18 Wed
| 13.75
| 13.84
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2004-Feb-17 Tue
| 13.7
| 13.75
| 13.7
| 13.73
|
|
| 68.5
| 68.5
| ### |
2004-Feb-16 Mon
| 13.74
| 13.74
| 13.7
| 13.71
| 29,177
| ###
| ###
| ###
| ### |
2004-Feb-13 Fri
| 13.7
| 13.75
| 13.7
| 13.75
| 43,684
| ###
| 70.6
| 70.6
| 1.0 |
2004-Feb-12 Thu
| 13.7
| 13.7
| ###
| 13.7
| 10,340
| 70,829
| 64.3
| 64.3
| 1.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 10,184
| 0
| 28.2
| 28.2
| 0.0 |
2004-Feb-10 Tue
| 13.7
| 13.7
| ###
| ###
| 11,220
| 76,857
| 32.1
| 32.1
| 0.0 |
2004-Feb-09 Mon
| ###
| 13.7
| ###
| ###
| 7,954
| 54,484
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 13.55
| 13.55
| 13.51
| 13.51
| 16,053
| ###
| ###
| ###
| ### |
2004-Feb-05 Thu
| 13.52
| 13.55
| 13.51
| 13.51
| 21,220
| ###
| ###
| ###
| ### |
2004-Feb-04 Wed
| ###
| ###
| 13.5
| 13.5
| 21,586
| ###
| ###
| ###
| 1.0 |
2004-Feb-03 Tue
| ###
| ###
| 13.51
| 13.51
| 20,822
| 140,652
| ###
| ###
| ### |
2004-Feb-02 Mon
| ###
| ###
| 13.5
| 13.5
| 12,378
| 83,551
| ###
| ###
| 1.0 |
2004-Jan-30 Fri
| 13.55
| ###
| 13.55
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| 13.5
| 13.5
| 88,947
| ###
| 30.8
| 30.8
| 1.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 8,650
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| 13.55
| 13.58
| 13.5
| 13.5
|
|
| 38.7
| 38.7
| 1.0 |
2004-Jan-23 Fri
| 13.5
| 13.52
| 13.48
| 13.48
|
|
| 26.8
| 26.8
| 1.0 |
2004-Jan-22 Thu
| 13.48
| 13.5
| 13.48
| 13.5
|
|
| ###
| ###
| 1.0 |
2004-Jan-21 Wed
| 13.45
| 13.48
| 13.42
| 13.48
|
|
| ###
| ###
| 1.0 |
2004-Jan-20 Tue
| ###
| ###
| 13.49
| 13.49
| 26,582
| ###
| 20.1
| 20.1
| ### |
2004-Jan-19 Mon
| 13.7
| 13.7
| ###
| ###
| 4,389
| ###
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| 13.7
| ###
| 13.7
|
|
| 72.4
| 72.4
| 1.0 |
2004-Jan-15 Thu
| 13.7
| 13.7
| ###
| 13.7
|
|
| 68.6
| 68.6
| 1.0 |
2004-Jan-14 Wed
| 13.7
| 13.7
| ###
| 13.7
|
|
| 72.1
| 72.1
| 1.0 |
2004-Jan-13 Tue
| ###
| 13.7
| ###
| 13.7
|
|
| 76.1
| 76.1
| 1.0 |
2004-Jan-12 Mon
| ###
| 13.7
| ###
| 13.7
| 5,244
| 35,921
| 71.2
| 71.2
| 1.0 |
2004-Jan-09 Fri
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| 13.75
| 13.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 13.75
| 13.75
| 13.7
| 13.7
| 7,442
| 102,141
| 37.2
| 37.2
| 1.0 |
2004-Jan-06 Tue
| 13.8
| 13.8
| 13.73
| 13.75
| 8,629
| 118,778
| 30.1
| 30.1
| 1.0 |
2004-Jan-05 Mon
| 13.8
| 13.8
| 13.77
| 13.78
| 19,920
| ###
| ###
| ###
| 1.0 |
2004-Jan-02 Fri
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2003-Dec-31 Wed
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 1,220
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 13.41
| ###
| 13.41
| ###
| 16,421
| ###
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2003-Dec-23 Tue
| ###
| 13.43
| ###
| 13.43
| 13,087
| 87,879
| 71.5
| 71.5
| ### |
2003-Dec-22 Mon
| 13.26
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 13.26
| 13.26
| 14,345
| ###
| ###
| ###
| 0.9 |
2003-Dec-18 Thu
| ###
| 13.45
| ###
| ###
| 9,173
| 61,688
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 13.2
| 13.25
| 13.2
| 13.25
|
|
| 75.0
| 75.0
| ### |
2003-Dec-16 Tue
| 13.24
| 13.25
| ###
| ###
| 45,143
| 299,072
| 28.7
| 28.7
| 0.0 |
2003-Dec-15 Mon
| 13.2
| 13.25
| 13.2
| 13.24
|
|
| ###
| ###
| 0.9 |
2003-Dec-12 Fri
| 13.24
| 13.24
| ###
| 13.23
| 16,657
| ###
| ###
| ###
| 0.9 |
2003-Dec-11 Thu
| 13.25
| 13.25
| 13.22
| 13.24
| 5,749
| 76,088
| ###
| ###
| 0.9 |
2003-Dec-10 Wed
| 13.25
| 13.25
| 13.2
| 13.25
|
|
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 13.28
| ###
| 13.2
| 13.25
|
|
| 36.8
| 36.8
| ### |
2003-Dec-08 Mon
| ###
| ###
| 13.26
| 13.28
|
|
| ###
| ###
| 0.9 |
2003-Dec-05 Fri
| 13.27
| ###
| 13.25
| 13.25
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| ###
| ###
| 13.25
| 13.26
|
|
| ###
| ###
| 0.9 |
2003-Dec-03 Wed
| ###
| ###
| 13.26
| ###
| 9,347
| 61,970
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| 13.25
| ###
| 9,951
| 65,925
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2003-Nov-28 Fri
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 13.49
| 13.5
| ###
| ###
| 16,379
| 110,558
| 20.4
| 20.4
| 0.0 |
2003-Nov-26 Wed
| ###
| 13.5
| ###
| 13.5
|
|
| 76.8
| 76.8
| 1.0 |
2003-Nov-25 Tue
| ###
| 13.4
| 13.25
| 13.26
| 8,381
| 111,676
| 33.6
| 33.6
| 0.9 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 13.28
| ###
| 13.28
| 13.29
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 40,970
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 13.45
| 13.45
| ###
| ###
| 1,856
| 12,481
| 38.9
| 38.9
| 0.0 |
2003-Nov-17 Mon
| 13.49
| 13.49
| ###
| 13.47
|
|
| 43.4
| 43.4
| 1.0 |
2003-Nov-14 Fri
| 13.5
| 13.5
| ###
| 13.48
|
|
| 35.4
| 35.4
| 1.0 |
2003-Nov-13 Thu
| 13.45
| 13.45
| ###
| 13.41
| 16,729
| ###
| 33.2
| 33.2
| 1.0 |
2003-Nov-12 Wed
| 13.5
| 13.53
| 13.4
| 13.4
|
|
| 32.6
| 32.6
| 1.0 |
2003-Nov-11 Tue
| 13.53
| 13.53
| 13.5
| 13.5
| 49,170
| ###
| 39.0
| 39.0
| 1.0 |
2003-Nov-10 Mon
| ###
| ###
| 13.5
| 13.55
|
|
| 36.1
| 36.1
| 1.0 |
2003-Nov-07 Fri
| 13.7
| 13.7
| 13.58
| ###
| 7,583
| ###
| 33.7
| 33.7
| 0.0 |
2003-Nov-06 Thu
| 13.7
| 13.8
| 13.7
| 13.8
| 2,123
| ###
| 77.3
| 77.3
| 1.0 |
2003-Nov-05 Wed
| 13.84
| 13.84
| 13.7
| 13.7
| 29,324
| ###
| 35.1
| 35.1
| 1.0 |
2003-Nov-04 Tue
| 13.75
| 13.78
| 13.75
| 13.78
| 1,926
| ###
| 76.4
| 76.4
| 1.0 |
2003-Nov-03 Mon
| 13.8
| 13.8
| 13.77
| 13.77
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 13.85
| 13.85
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2003-Oct-30 Thu
| 13.85
| 13.85
| 13.82
| 13.85
| 4,629
| 64,042
| 68.0
| 68.0
| ### |
2003-Oct-29 Wed
| 13.86
| 13.86
| 13.8
| 13.8
| 6,671
| 92,259
| ###
| ###
| 1.0 |
2003-Oct-28 Tue
| 13.86
| 13.86
| 13.8
| 13.8
| 3,929
| ###
| 41.2
| 41.2
| 1.0 |
2003-Oct-27 Mon
| 13.86
| 13.86
| 13.8
| 13.82
|
|
| ###
| ###
| 1.0 |
2003-Oct-24 Fri
| 13.85
| 13.86
| 13.8
| 13.8
| 111,782
| 1,545,945
| ###
| ###
| 1.0 |
2003-Oct-23 Thu
| 13.76
| ###
| 13.76
| 13.76
|
|
| ###
| ###
| 1.0 |
2003-Oct-22 Wed
| ###
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 13.85
| ###
| 13.8
| ###
| 28,727
| ###
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Oct-14 Tue
| 13.84
| 13.84
| ###
| 13.8
| 7,173
| ###
| ###
| ###
| 1.0 |
2003-Oct-13 Mon
| ###
| 13.8
| ###
| 13.8
|
|
| 77.2
| 77.2
| 1.0 |
2003-Oct-10 Fri
| 13.57
| ###
| 13.57
| 13.58
| 21,578
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 13.55
| 13.58
| 13.55
| 13.58
| 10,377
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| 13.55
| 13.58
| 13.55
| 13.58
|
|
| 64.5
| 64.5
| ### |
2003-Oct-07 Tue
| 13.55
| ###
| 13.51
| 13.52
| 15,946
| ###
| ###
| ###
| 1.0 |
2003-Oct-06 Mon
| ###
| ###
| 13.57
| 13.57
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 13.51
| 13.58
| 13.51
| 13.58
| 70,220
| 951,129
| 69.4
| 69.4
| ### |
2003-Oct-02 Thu
| 13.56
| 13.58
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2003-Oct-01 Wed
| 13.51
| 13.56
| 13.51
| 13.56
| 16,778
| ###
| 73.2
| 73.2
| 1.0 |
2003-Sep-30 Tue
| 13.46
| 13.56
| 13.46
| 13.56
|
|
| 74.3
| 74.3
| 1.0 |
2003-Sep-29 Mon
| 13.46
| 13.55
| 13.45
| 13.45
| 25,122
| 339,147
| 34.6
| 34.6
| ### |
2003-Sep-26 Fri
| 13.5
| 13.5
| 13.45
| 13.45
|
|
| 32.7
| 32.7
| ### |
2003-Sep-25 Thu
| 13.52
| 13.52
| 13.5
| 13.5
| 3,756
| 50,743
| ###
| ###
| 1.0 |
2003-Sep-24 Wed
| 13.5
| 13.55
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2003-Sep-23 Tue
| 13.54
| 13.54
| 13.5
| 13.52
| 9,775
| 132,158
| 39.6
| 39.6
| 1.0 |
2003-Sep-22 Mon
| 13.55
| 13.55
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2003-Sep-19 Fri
| 13.5
| 13.58
| 13.5
| 13.55
| 59,929
| ###
| ###
| ###
| 1.0 |
2003-Sep-18 Thu
| 13.5
| 13.55
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2003-Sep-17 Wed
| 13.5
| 13.55
| 13.5
| 13.55
| 19,440
| 262,926
| 72.0
| 72.0
| 1.0 |
2003-Sep-16 Tue
| 13.58
| 13.58
| 13.45
| 13.5
| 32,740
| 442,481
| 30.3
| 30.3
| 1.0 |
2003-Sep-15 Mon
| 13.56
| ###
| 13.5
| ###
| 10,085
| 68,073
| 73.7
| 73.7
| 0.0 |
2003-Sep-12 Fri
| 13.57
| ###
| 13.51
| 13.56
| 4,784
| ###
| ###
| ###
| 1.0 |
2003-Sep-11 Thu
| ###
| ###
| 13.57
| 13.57
| 5,528
| ###
| ###
| ###
| ### |
2003-Sep-10 Wed
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 13.57
| ###
| 13.55
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-Sep-08 Mon
| 13.56
| 13.59
| 13.55
| 13.55
|
|
| 33.7
| 33.7
| 1.0 |
2003-Sep-05 Fri
| ###
| ###
| 13.55
| ###
| 8,277
| 56,076
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 13.7
| 13.7
| 13.55
| ###
| 22,971
| 312,979
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 13.59
| 13.7
| 13.57
| 13.7
|
|
| 72.1
| 72.1
| 1.0 |
2003-Sep-02 Tue
| ###
| ###
| 13.57
| 13.59
|
|
| 34.5
| 34.5
| ### |
2003-Sep-01 Mon
| ###
| ###
| 13.56
| ###
| 19,555
| 132,582
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 13.55
| 13.56
| 12,922
| 87,546
| 34.0
| 34.0
| 1.0 |
2003-Aug-28 Thu
| 13.5
| ###
| 13.45
| ###
| 29,329
| ###
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 13.4
| 13.5
| ###
| 13.5
| 11,181
| 75,471
| ###
| ###
| 1.0 |
2003-Aug-26 Tue
| 13.4
| 13.45
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 13.58
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 23,522
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 13.55
| 13.55
|
|
| 33.9
| 33.9
| 1.0 |
2003-Aug-20 Wed
| 13.48
| 13.58
| 13.48
| 13.58
| 18,048
| 244,189
| ###
| ###
| ### |
2003-Aug-19 Tue
| 13.4
| 13.5
| 13.4
| 13.48
|
|
| ###
| ###
| 1.0 |
2003-Aug-18 Mon
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 20,475
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| 13.4
| 13.25
| 13.28
|
|
| 29.5
| 29.5
| 0.9 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2003-Aug-12 Tue
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 13.25
| 13.25
| 13.21
| 13.25
| 8,450
| ###
| ###
| ###
| ### |
2003-Aug-08 Fri
| 13.2
| ###
| 13.2
| 13.25
|
|
| 69.1
| 69.1
| ### |
2003-Aug-07 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2003-Aug-06 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2003-Aug-05 Tue
| ###
| 13.2
| ###
| ###
| 16,171
| 106,728
| 71.5
| 71.5
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 34,042
| 0
| 69.0
| 69.0
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| 12.87
| ###
| 24,228
| ###
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 6,677
| 0
| 69.4
| 69.4
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 22,571
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 12.86
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| 12.85
| 12.85
|
|
| 25.0
| 25.0
| 0.9 |
2003-Jul-17 Thu
| 12.89
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 12.86
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 12.8
| 12.85
| 12.8
| 12.85
| 33,640
| ###
| 71.2
| 71.2
| 0.9 |
2003-Jul-14 Mon
| 12.76
| 12.8
| 12.76
| 12.8
| 28,528
| 364,587
| ###
| ###
| 0.9 |
2003-Jul-11 Fri
| 12.8
| 12.8
| 12.75
| 12.8
|
|
| 66.9
| 66.9
| 0.9 |
2003-Jul-10 Thu
| 12.85
| ###
| 12.8
| 12.8
| 33,156
| ###
| 27.5
| 27.5
| 0.9 |
2003-Jul-09 Wed
| ###
| ###
| 12.85
| 12.85
| 16,341
| ###
| ###
| ###
| 0.9 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 28,947
| 0
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 12.75
| ###
| 12.75
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Jul-01 Tue
| 12.8
| 12.85
| ###
| 12.85
| 14,570
| ###
| ###
| ###
| 0.9 |
2003-Jun-30 Mon
| 12.8
| 12.85
| 12.8
| 12.85
| 15,876
| ###
| 72.6
| 72.6
| 0.9 |
2003-Jun-27 Fri
| 12.8
| ###
| 12.8
| 12.85
| 16,423
| ###
| 69.8
| 69.8
| 0.9 |
2003-Jun-25 Wed
| 12.89
| ###
| 12.75
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Jun-24 Tue
| 12.8
| ###
| 12.8
| 12.89
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 12.73
| 12.75
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2003-Jun-20 Fri
| ###
| 12.75
| ###
| 12.7
| 7,673
| ###
| ###
| ###
| 0.9 |
2003-Jun-19 Thu
| 12.5
| 12.73
| 12.5
| 12.73
|
|
| 85.7
| 85.7
| ### |
2003-Jun-18 Wed
| 12.49
| 12.55
| 12.49
| 12.5
| 9,380
| ###
| ###
| ###
| 0.9 |
2003-Jun-17 Tue
| 12.45
| 12.45
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Jun-16 Mon
| 12.4
| 12.45
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2003-Jun-13 Fri
| 12.45
| 12.5
| ###
| 12.4
| 19,359
| ###
| ###
| ###
| 0.9 |
2003-Jun-12 Thu
| 12.4
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2003-Jun-11 Wed
| 12.2
| 12.4
| 12.2
| 12.25
| 13,542
| ###
| ###
| ###
| 0.9 |
2003-Jun-10 Tue
| 12.2
| 12.2
| ###
| 12.2
| 82,844
| 505,348
| ###
| ###
| ### |
2003-Jun-06 Fri
| 12.2
| 12.25
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| 12.25
| 12.25
| ###
| ###
| 69,678
| 426,777
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 12.2
| 12.25
| 12.2
| 12.25
| 10,876
| 132,959
| 76.5
| 76.5
| 0.9 |
2003-Jun-03 Tue
| ###
| 12.24
| ###
| 12.24
| 18,975
| 116,127
| 81.0
| 81.0
| 0.9 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 8,041
| 0
| 76.3
| 76.3
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 18,855
| 0
| 77.8
| 77.8
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 13,553
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 20,641
| 0
| 79.3
| 79.3
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 6,049
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 11.83
| ###
| 11.83
| ###
| 7,950
| 47,024
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 11.85
| ###
| 13,541
| ###
| 76.4
| 76.4
| 0.0 |
2003-May-19 Mon
| 11.8
| ###
| 11.8
| ###
| 8,451
| ###
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 11.85
| 11.85
| 11.8
| 11.8
| 22,845
| 270,142
| 27.5
| 27.5
| 0.8 |
2003-May-15 Thu
| 11.85
| 11.85
| 11.8
| 11.85
| 23,147
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 11.85
| 11.85
| 11.82
| 11.85
| 25,345
| 299,958
| ###
| ###
| ### |
2003-May-13 Tue
| 11.84
| 11.85
| 11.84
| 11.85
| 4,753
| ###
| ###
| ###
| ### |
2003-May-12 Mon
| 11.8
| 11.85
| 11.8
| 11.85
| 17,055
| 201,675
| ###
| ###
| ### |
2003-May-09 Fri
| 11.77
| 11.8
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 11.85
| 11.85
| 11.77
| 11.77
|
|
| 27.5
| 27.5
| ### |
2003-May-07 Wed
| 11.83
| 11.85
| 11.77
| 11.85
|
|
| 71.0
| 71.0
| ### |
2003-May-06 Tue
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 11.85
| 11.85
| 11.85
| 11.85
| 12,452
| 147,556
| 71.2
| 71.2
| ### |
2003-May-02 Fri
| 11.82
| 11.85
| 11.8
| 11.85
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 11.84
| 11.85
| 11.82
| 11.84
| 13,581
| ###
| 70.2
| 70.2
| 0.8 |
2003-Apr-30 Wed
| 11.85
| 11.85
| 11.81
| 11.85
|
|
| 70.5
| 70.5
| ### |
2003-Apr-29 Tue
| 11.84
| 11.86
| 11.81
| 11.85
|
|
| 72.7
| 72.7
| ### |
2003-Apr-28 Mon
| 11.89
| 11.89
| 11.8
| 11.83
| 16,344
| ###
| ###
| ###
| 0.8 |
2003-Apr-24 Thu
| 11.85
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| 11.84
| 11.85
| 11.81
| 11.85
| 14,087
| 166,649
| 73.0
| 73.0
| ### |
2003-Apr-22 Tue
| 11.79
| 11.8
| 11.75
| 11.79
|
|
| 69.2
| 69.2
| 0.8 |
2003-Apr-17 Thu
| 11.86
| 11.86
| 11.8
| 11.8
|
|
| 26.8
| 26.8
| 0.8 |
2003-Apr-16 Wed
| 11.85
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 11.75
| ###
| 11.75
| ###
| 38,549
| 226,475
| 82.2
| 82.2
| 0.0 |
2003-Apr-14 Mon
| 11.7
| 11.75
| 11.7
| 11.75
| 38,620
| ###
| 77.2
| 77.2
| ### |
2003-Apr-11 Fri
| ###
| 11.8
| ###
| 11.7
| 58,920
| 347,628
| 74.2
| 74.2
| 0.8 |
2003-Apr-10 Thu
| ###
| 11.7
| ###
| 11.7
| 16,946
| ###
| 66.6
| 66.6
| 0.8 |
2003-Apr-09 Wed
| 11.75
| 11.75
| ###
| ###
| 13,550
| ###
| 25.9
| 25.9
| 0.0 |
2003-Apr-08 Tue
| 11.56
| 11.75
| 11.56
| 11.75
|
|
| ###
| ###
| ### |
2003-Apr-07 Mon
| 11.56
| 11.8
| 11.52
| ###
| 8,121
| ###
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 16.3
| 16.3
| ### |
2003-Apr-03 Thu
| 11.55
| ###
| 11.55
| 11.55
| 50,258
| ###
| 72.4
| 72.4
| 0.8 |
2003-Apr-02 Wed
| 11.48
| 11.55
| 11.48
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Apr-01 Tue
| 11.44
| 11.5
| 11.44
| 11.48
| 9,286
| ###
| ###
| ###
| 0.8 |
2003-Mar-31 Mon
| 11.55
| 11.55
| 11.41
| 11.41
|
|
| 19.8
| 19.8
| ### |
2003-Mar-28 Fri
| 11.5
| 11.55
| 11.5
| 11.55
| 6,087
| 70,152
| ###
| ###
| 0.8 |
2003-Mar-27 Thu
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| 71.1
| 71.1
| 0.8 |
2003-Mar-26 Wed
| 11.4
| 11.45
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Mar-25 Tue
| ###
| 11.5
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2003-Mar-24 Mon
| 11.4
| 11.5
| ###
| 11.5
|
|
| 82.7
| 82.7
| ### |
2003-Mar-21 Fri
| 11.4
| 11.4
| ###
| 11.4
|
|
| 67.7
| 67.7
| 0.8 |
2003-Mar-20 Thu
| 11.4
| 11.4
| ###
| 11.4
| 18,751
| 106,880
| ###
| ###
| 0.8 |
2003-Mar-19 Wed
| 11.4
| 11.4
| ###
| 11.4
|
|
| 69.3
| 69.3
| 0.8 |
2003-Mar-18 Tue
| 11.2
| 11.4
| 11.2
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Mar-17 Mon
| ###
| 11.25
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Mar-14 Fri
| ###
| 11.2
| ###
| ###
| 23,244
| ###
| 73.1
| 73.1
| 0.0 |
2003-Mar-13 Thu
| 10.86
| ###
| 10.86
| ###
| 24,784
| 134,577
| 84.9
| 84.9
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| 10.85
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| 10.8
| ###
| 21,545
| 116,343
| 34.6
| 34.6
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 21,646
| 0
| 81.8
| 81.8
| 0.0 |
2003-Mar-07 Fri
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Mar-06 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Mar-05 Wed
| 11.2
| 11.2
| ###
| 11.2
|
|
| 78.7
| 78.7
| 0.8 |
2003-Mar-04 Tue
| 11.2
| 11.25
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2003-Mar-03 Mon
| 11.24
| 11.25
| ###
| 11.2
|
|
| 29.4
| 29.4
| 0.8 |
2003-Feb-28 Fri
| 11.2
| 11.25
| ###
| 11.25
| 23,982
| ###
| ###
| ###
| ### |
2003-Feb-27 Thu
| 11.25
| 11.25
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 11.22
| 11.25
| ###
| 11.25
| 11,240
| 63,225
| 72.1
| 72.1
| ### |
2003-Feb-25 Tue
| 11.2
| ###
| 11.2
| 11.25
| 22,542
| ###
| 86.1
| 86.1
| ### |
2003-Feb-24 Mon
| 11.24
| 11.25
| 11.2
| 11.25
| 24,146
| ###
| 72.7
| 72.7
| ### |
2003-Feb-21 Fri
| 11.21
| 11.25
| 11.2
| 11.2
| 8,786
| 98,622
| 32.6
| 32.6
| 0.8 |
2003-Feb-20 Thu
| 11.25
| 11.25
| 11.23
| 11.25
|
|
| 81.4
| 81.4
| ### |
2003-Feb-19 Wed
| 11.52
| 11.52
| 11.47
| 11.47
|
|
| 25.1
| 25.1
| ### |
2003-Feb-18 Tue
| 11.52
| ###
| 11.52
| 11.53
| 39,585
| ###
| ###
| ###
| ### |
2003-Feb-17 Mon
| 11.47
| 11.55
| 11.47
| 11.5
| 25,675
| ###
| 72.3
| 72.3
| ### |
2003-Feb-14 Fri
| 11.49
| 11.55
| 11.45
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Feb-13 Thu
| 11.55
| 11.55
| 11.49
| 11.49
| 14,521
| 167,281
| ###
| ###
| ### |
2003-Feb-12 Wed
| 11.55
| 11.59
| 11.52
| 11.55
| 7,540
| 87,124
| ###
| ###
| 0.8 |
2003-Feb-11 Tue
| ###
| ###
| 11.52
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Feb-10 Mon
| 11.5
| 11.55
| 11.5
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Feb-07 Fri
| 11.48
| 11.5
| 11.48
| 11.48
| 6,629
| ###
| 70.5
| 70.5
| 0.8 |
2003-Feb-06 Thu
| 11.55
| 11.55
| 11.49
| 11.49
| 6,057
| 69,776
| ###
| ###
| ### |
2003-Feb-05 Wed
| 11.55
| 11.57
| 11.5
| 11.55
| 11,180
| ###
| ###
| ###
| 0.8 |
2003-Feb-04 Tue
| 11.54
| 11.55
| 11.54
| 11.55
| 17,871
| 206,320
| 74.3
| 74.3
| 0.8 |
2003-Feb-03 Mon
| 11.5
| 11.55
| 11.5
| 11.55
| 11,024
| 127,051
| ###
| ###
| 0.8 |
2003-Jan-31 Fri
| 11.5
| 11.55
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Jan-30 Thu
| 11.5
| 11.55
| 11.5
| 11.55
| 2,950
| ###
| ###
| ###
| 0.8 |
2003-Jan-29 Wed
| 11.55
| 11.55
| 11.5
| 11.5
| 2,180
| 25,124
| 33.7
| 33.7
| ### |
2003-Jan-28 Tue
| 11.5
| 11.55
| ###
| 11.55
|
|
| 84.4
| 84.4
| 0.8 |
2003-Jan-24 Fri
| 11.55
| 11.55
| 11.46
| 11.46
| 15,252
| 175,474
| 27.0
| 27.0
| 0.8 |
2003-Jan-23 Thu
| 11.55
| 11.55
| 11.54
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jan-22 Wed
| ###
| ###
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jan-21 Tue
| 11.56
| ###
| 11.56
| ###
| 13,443
| ###
| 78.1
| 78.1
| 0.0 |
2003-Jan-20 Mon
| 11.55
| ###
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jan-17 Fri
| 11.55
| 11.55
| 11.55
| 11.55
| 15,043
| 173,746
| ###
| ###
| 0.8 |
2003-Jan-16 Thu
| 11.53
| 11.55
| 11.53
| 11.55
|
|
| 75.0
| 75.0
| 0.8 |
2003-Jan-15 Wed
| 11.51
| 11.55
| 11.51
| 11.53
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 11.54
| 11.55
| 11.51
| 11.53
| 16,042
| ###
| 27.3
| 27.3
| ### |
2003-Jan-13 Mon
| 11.55
| 11.55
| 11.51
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jan-10 Fri
| 11.55
| 11.55
| 11.54
| 11.55
| 8,245
| 95,188
| ###
| ###
| 0.8 |
2003-Jan-09 Thu
| 11.58
| 11.58
| 11.51
| 11.55
|
|
| 25.3
| 25.3
| 0.8 |
2003-Jan-08 Wed
| 11.56
| 11.58
| 11.55
| 11.58
|
|
| ###
| ###
| 0.8 |
2003-Jan-07 Tue
| 11.55
| 11.58
| 11.55
| 11.58
|
|
| 73.9
| 73.9
| 0.8 |
2003-Jan-06 Mon
| 11.58
| 11.58
| 11.5
| 11.5
| 21,176
| 244,371
| 23.7
| 23.7
| ### |
2003-Jan-03 Fri
| 11.58
| 11.58
| 11.58
| 11.58
|
|
| 68.0
| 68.0
| 0.8 |
2003-Jan-02 Thu
| 11.53
| 11.58
| 11.53
| 11.58
| 6,920
| ###
| 72.1
| 72.1
| 0.8 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| 11.59
| ###
| 11.59
| ###
| 385
| ###
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 11.52
| 11.52
| 11.52
| 11.52
|
|
| 70.7
| 70.7
| 0.8 |
2002-Dec-24 Tue
| 11.58
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| 11.58
| 11.58
| 9,986
| ###
| ###
| ###
| 0.8 |
2002-Dec-20 Fri
| 11.56
| ###
| 11.56
| 11.58
| 8,521
| 49,251
| ###
| ###
| 0.8 |
2002-Dec-19 Thu
| 11.5
| 11.57
| 11.48
| 11.5
|
|
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 11.45
| 11.5
| 11.42
| 11.48
| 16,944
| 194,178
| ###
| ###
| 0.8 |
2002-Dec-17 Tue
| 11.45
| 11.45
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2002-Dec-16 Mon
| ###
| 11.4
| ###
| 11.4
|
|
| 74.0
| 74.0
| 0.8 |
2002-Dec-13 Fri
| 11.4
| 11.4
| 11.4
| 11.4
| 1,789
| ###
| 69.2
| 69.2
| 0.8 |
2002-Dec-12 Thu
| ###
| 11.46
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2002-Dec-11 Wed
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| 11.4
| ###
| 11.4
| 11,450
| ###
| ###
| ###
| 0.8 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 16,176
| 0
| 17.9
| 17.9
| 0.0 |
2002-Dec-06 Fri
| 11.45
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| 11.45
| 11.45
| 11.4
| 11.4
|
|
| 25.6
| 25.6
| 0.8 |
2002-Dec-04 Wed
| 11.42
| 11.42
| 11.42
| 11.42
|
|
| 79.7
| 79.7
| 0.8 |
2002-Dec-03 Tue
| 11.45
| 11.45
| 11.42
| 11.42
| 23,344
| ###
| 30.5
| 30.5
| 0.8 |
2002-Dec-02 Mon
| 11.45
| 11.45
| 11.45
| 11.45
| 5,350
| 61,257
| ###
| ###
| 0.8 |
2002-Nov-29 Fri
| 11.45
| 11.45
| 11.4
| 11.45
|
|
| 67.0
| 67.0
| 0.8 |
2002-Nov-28 Thu
| 11.42
| 11.45
| 11.42
| 11.42
|
|
| 70.6
| 70.6
| 0.8 |
2002-Nov-27 Wed
| 11.45
| 11.45
| 11.4
| 11.4
| 10,880
| ###
| 28.5
| 28.5
| 0.8 |
2002-Nov-26 Tue
| 11.45
| 11.48
| 11.45
| 11.45
| 19,023
| ###
| 75.4
| 75.4
| 0.8 |
2002-Nov-25 Mon
| 11.4
| 11.45
| 11.4
| 11.45
|
|
| 74.7
| 74.7
| 0.8 |
2002-Nov-22 Fri
| 11.2
| 11.4
| 11.2
| 11.4
| 14,777
| 166,980
| ###
| ###
| 0.8 |
2002-Nov-21 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 11,228
| 0
| 32.8
| 32.8
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| 11.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Nov-14 Thu
| ###
| 11.2
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| 11.24
| 11.25
| ###
| 11.2
| 20,920
| 117,675
| ###
| ###
| 0.8 |
2002-Nov-12 Tue
| 11.44
| 11.44
| 11.44
| 11.44
| 0
|
|
|
| 0.8 |
2002-Nov-11 Mon
| 11.54
| 11.54
| 11.4
| 11.44
| 14,577
| ###
| ###
| ###
| 0.8 |
2002-Nov-08 Fri
| 11.59
| 11.59
| 11.54
| 11.55
| 23,583
| ###
| 34.5
| 34.5
| 0.8 |
2002-Nov-07 Thu
| ###
| ###
| 11.58
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 11.59
| 11.59
| 7,575
| ###
| ###
| ###
| 0.8 |
2002-Nov-05 Tue
| ###
| ###
| 11.58
| 11.58
|
|
| 26.0
| 26.0
| 0.8 |
2002-Nov-04 Mon
| 11.57
| ###
| 11.57
| ###
| 2,872
| ###
| 71.7
| 71.7
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| 11.56
| 11.56
|
|
| 25.6
| 25.6
| 0.8 |
2002-Oct-31 Thu
| 11.59
| ###
| 11.56
| 11.56
|
|
| 29.4
| 29.4
| 0.8 |
2002-Oct-30 Wed
| ###
| ###
| 11.52
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 14,821
| 0
| 79.1
| 79.1
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 6,455
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 11.57
| ###
| 11.57
| ###
| 6,758
| ###
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 11.55
| ###
| 11.55
| 11.56
|
|
| 68.8
| 68.8
| 0.8 |
2002-Oct-22 Tue
| ###
| ###
| 11.5
| 11.5
| 8,783
| ###
| 20.9
| 20.9
| ### |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 8,472
| 0
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| 11.58
| ###
| 11.58
| ###
| 4,383
| 25,377
| 75.6
| 75.6
| 0.0 |
2002-Oct-17 Thu
| 11.56
| 11.56
| 11.56
| 11.56
|
|
| ###
| ###
| 0.8 |
2002-Oct-16 Wed
| ###
| ###
| 11.56
| 11.56
|
|
| ###
| ###
| 0.8 |
2002-Oct-15 Tue
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 11.4
| 11.4
| ###
| 11.4
| 50,144
| 285,820
| 74.4
| 74.4
| 0.8 |
2002-Oct-11 Fri
| 11.44
| 11.46
| 11.4
| 11.46
|
|
| 74.9
| 74.9
| 0.8 |
2002-Oct-10 Thu
| 11.45
| 11.56
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2002-Oct-09 Wed
| 11.59
| ###
| 11.5
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2002-Oct-08 Tue
| 11.56
| ###
| 11.55
| 11.56
| 5,674
| ###
| ###
| ###
| 0.8 |
2002-Oct-07 Mon
| ###
| ###
| 11.56
| 11.56
|
|
| 40.4
| 40.4
| 0.8 |
2002-Oct-04 Fri
| ###
| 11.7
| 11.55
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Oct-03 Thu
| ###
| 11.7
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Oct-02 Wed
| 11.7
| 11.7
| ###
| ###
| 126,770
| ###
| 30.7
| 30.7
| 0.0 |
2002-Oct-01 Tue
| ###
| 11.7
| ###
| ###
| 42,278
| 247,326
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 11.75
| 11.75
| 11.7
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2002-Sep-27 Fri
| 11.75
| 11.8
| 11.75
| 11.8
|
|
| ###
| ###
| 0.8 |
2002-Sep-26 Thu
| 11.84
| 11.84
| 11.8
| 11.8
|
|
| 31.8
| 31.8
| 0.8 |
2002-Sep-25 Wed
| 11.72
| ###
| 11.7
| 11.84
|
|
| 87.7
| 87.7
| 0.8 |
2002-Sep-24 Tue
| 11.8
| 11.8
| 11.78
| 11.8
|
|
| 82.4
| 82.4
| 0.8 |
2002-Sep-23 Mon
| 11.85
| 11.85
| 11.8
| 11.8
| 14,478
| ###
| 35.3
| 35.3
| 0.8 |
2002-Sep-20 Fri
| 11.85
| 11.85
| 11.8
| 11.8
|
|
| 28.5
| 28.5
| 0.8 |
2002-Sep-19 Thu
| 11.85
| 11.85
| 11.8
| 11.85
| 20,021
| 236,748
| 79.1
| 79.1
| ### |
2002-Sep-18 Wed
| 11.85
| 11.85
| 11.8
| 11.85
|
|
| 74.9
| 74.9
| ### |
2002-Sep-17 Tue
| 11.85
| 11.85
| 11.84
| 11.85
|
|
| ###
| ###
| ### |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 12,543
| 0
| 29.9
| 29.9
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,275
| 0
| 25.1
| 25.1
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 15,475
| 0
| 30.5
| 30.5
| 0.0 |
2002-Sep-11 Wed
| 11.85
| ###
| 11.85
| ###
| 9,327
| ###
| 73.6
| 73.6
| 0.0 |
2002-Sep-10 Tue
| 11.75
| 11.85
| 11.7
| 11.75
| 7,456
| ###
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| 11.75
| 11.75
| 11.7
| 11.7
|
|
| 28.2
| 28.2
| 0.8 |
2002-Sep-06 Fri
| 11.8
| 11.8
| 11.71
| 11.71
| 4,055
| ###
| ###
| ###
| ### |
2002-Sep-05 Thu
| ###
| ###
| 11.85
| 11.89
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 7,681
| 0
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 13,922
| 0
| 70.3
| 70.3
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 15,129
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 24,487
| 0
| 77.8
| 77.8
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
| 5,550
| 0
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 16,384
| 0
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 34,856
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 11.85
| ###
| 11.85
| ###
| 13,580
| ###
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 11.8
| 11.8
| 11.79
| 11.8
| 31,443
| 370,870
| ###
| ###
| 0.8 |
2002-Aug-14 Wed
| ###
| 11.7
| ###
| 11.7
|
|
| 73.8
| 73.8
| 0.8 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 13,748
| 0
| 74.7
| 74.7
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| 11.51
| 11.51
|
|
| 18.7
| 18.7
| 0.8 |
2002-Aug-08 Thu
| 11.59
| ###
| 11.59
| ###
| 8,885
| 51,488
| 70.5
| 70.5
| 0.0 |
2002-Aug-07 Wed
| ###
| 11.59
| ###
| 11.59
| 1,150
| ###
| ###
| ###
| 0.8 |
2002-Aug-06 Tue
| 11.74
| 11.74
| 11.2
| 11.2
|
|
| 10.9
| 10.9
| 0.8 |
2002-Aug-05 Mon
| 11.75
| 11.8
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| 11.7
| 11.75
| 11.7
| 11.7
| 44,085
| ###
| ###
| ###
| 0.8 |
2002-Aug-01 Thu
| 11.8
| 11.8
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Jul-31 Wed
| 11.8
| 11.84
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2002-Jul-30 Tue
| 11.5
| 11.7
| 11.5
| 11.7
|
|
| 81.0
| 81.0
| 0.8 |
2002-Jul-29 Mon
| 11.55
| 11.55
| 11.45
| 11.45
| 5,420
| ###
| ###
| ###
| 0.8 |
2002-Jul-26 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 35.7
| 35.7
| ### |
2002-Jul-25 Thu
| ###
| ###
| 11.5
| ###
| 21,359
| ###
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 11.7
| 11.7
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2002-Jul-23 Tue
| 11.7
| 11.7
| 11.55
| 11.55
|
|
| 21.7
| 21.7
| 0.8 |
2002-Jul-22 Mon
| 11.25
| 11.5
| 11.25
| 11.5
| 13,623
| ###
| 82.9
| 82.9
| ### |
2002-Jul-19 Fri
| ###
| ###
| 11.5
| 11.5
| 4,665,582
| ###
| ###
| ###
| ### |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 4,149
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 9,171
| 0
| 42.1
| 42.1
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
| 8,376
| 0
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
| 10,675
| 0
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 26,873
| 0
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| 11.82
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 8,627
| 0
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 10,020
| 0
| 37.3
| 37.3
| 0.0 |
2002-Jun-28 Fri
| 12.2
| 12.2
| ###
| 12.2
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Jun-25 Tue
| ###
| 12.2
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| 12.2
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| 72.8
| 72.8
| ### |
2002-Jun-20 Thu
| 12.2
| 12.2
| ###
| ###
| 10,625
| ###
| 32.2
| 32.2
| 0.0 |
2002-Jun-19 Wed
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| 12.2
| ###
| 12.2
| 14,025
| 85,552
| 77.4
| 77.4
| ### |
2002-Jun-17 Mon
| ###
| 12.2
| ###
| 12.2
| 10,179
| ###
| 77.5
| 77.5
| ### |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 5,755
| 0
| 35.3
| 35.3
| 0.0 |
2002-Jun-13 Thu
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 75.4
| 75.4
| ### |
2002-Jun-12 Wed
| 12.22
| 12.22
| 12.2
| 12.2
|
|
| 36.9
| 36.9
| ### |
2002-Jun-11 Tue
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| ###
| 12.2
| ###
| 12.2
| 13,670
| 83,387
| 72.9
| 72.9
| ### |
2002-Jun-06 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 12,420
| 0
| 32.7
| 32.7
| 0.0 |
2002-Jun-04 Tue
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 79.2
| 79.2
| ### |
2002-Jun-03 Mon
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 73.1
| 73.1
| ### |
2002-May-31 Fri
| 12.2
| 12.2
| ###
| 12.2
|
|
| 68.2
| 68.2
| ### |
2002-May-30 Thu
| 12.2
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-May-29 Wed
| ###
| 12.29
| ###
| 12.2
|
|
| 76.2
| 76.2
| ### |
2002-May-28 Tue
| 12.2
| 12.2
| ###
| ###
| 16,676
| 101,723
| 22.2
| 22.2
| 0.0 |
2002-May-27 Mon
| 12.25
| 12.29
| ###
| ###
| 18,276
| ###
| 23.3
| 23.3
| 0.0 |
2002-May-24 Fri
| 12.25
| ###
| 12.2
| 12.2
|
|
| 25.7
| 25.7
| ### |
2002-May-23 Thu
| 12.25
| ###
| 12.25
| 12.25
|
|
| 75.6
| 75.6
| 0.9 |
2002-May-22 Wed
| 12.28
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2002-May-21 Tue
| 12.25
| ###
| 12.2
| 12.2
| 10,251
| ###
| ###
| ###
| ### |
2002-May-20 Mon
| ###
| ###
| 12.25
| 12.29
| 3,175
| 19,446
| 32.8
| 32.8
| 0.9 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 8,078
| 0
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-May-15 Wed
| ###
| ###
| 12.25
| 12.25
| 9,222
| 56,484
| ###
| ###
| 0.9 |
2002-May-14 Tue
| 12.25
| ###
| 12.25
| ###
| 1,522
| 9,322
| 75.3
| 75.3
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 12.25
| 12.25
| 8,056
| 49,343
| 35.0
| 35.0
| 0.9 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-09 Thu
| 12.4
| 12.4
| ###
| ###
| 6,173
| 38,272
| 42.1
| 42.1
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
| 8,922
| 0
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 12.22
| 12.22
| 8,382
| ###
| 34.5
| 34.5
| 0.9 |
2002-May-06 Mon
| ###
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 14,684
| 0
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-May-01 Wed
| 12.23
| ###
| 12.23
| ###
| 10,880
| ###
| 80.4
| 80.4
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| 12.21
| 12.21
|
|
| 28.9
| 28.9
| 0.9 |
2002-Apr-29 Mon
| ###
| 12.5
| ###
| ###
| 12,447
| ###
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 12.22
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 7,174
| 0
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| 12.4
| 12.44
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 12.25
| 12.4
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-Apr-19 Fri
| 12.25
| ###
| 12.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 12.29
| 12.29
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-Apr-16 Tue
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| 12.25
| ###
| 6,140
| ###
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| 12.25
| ###
| 12.25
| ###
| 5,750
| ###
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| 12.2
| ###
| 12.2
| 12.29
|
|
| 79.7
| 79.7
| 0.9 |
2002-Apr-10 Wed
| 12.21
| 12.23
| ###
| ###
| 8,372
| ###
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| 12.2
| 12.23
| 12,586
| 76,774
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| 12.4
| ###
| ###
| 12,986
| ###
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 12.45
| 12.5
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2002-Apr-03 Wed
| 12.44
| 12.48
| 12.26
| 12.45
|
|
| 74.9
| 74.9
| ### |
2002-Apr-02 Tue
| ###
| 12.45
| ###
| 12.45
| 2,826
| ###
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 7,956
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-26 Tue
| ###
| 12.4
| ###
| ###
| 6,473
| ###
| 38.6
| 38.6
| 0.0 |
2002-Mar-25 Mon
| 12.4
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| 12.4
| 12.45
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2002-Mar-20 Wed
| 12.42
| 12.42
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2002-Mar-19 Tue
| ###
| 12.4
| 12.25
| 12.4
| 5,758
| ###
| ###
| ###
| 0.9 |
2002-Mar-18 Mon
| 12.25
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 12.25
| ###
| 12.25
| ###
| 3,853
| ###
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| 12.25
| 12.25
| ###
| 12.2
| 11,477
| ###
| 31.0
| 31.0
| ### |
2002-Mar-13 Wed
| 12.25
| 12.25
| 12.2
| 12.25
| 6,047
| 73,924
| ###
| ###
| 0.9 |
2002-Mar-12 Tue
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2002-Mar-11 Mon
| 12.22
| 12.25
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2002-Mar-08 Fri
| 12.25
| 12.25
| 12.22
| 12.22
| 1,051
| 12,858
| 32.8
| 32.8
| 0.9 |
2002-Mar-07 Thu
| 12.28
| 12.28
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 31,240
| 0
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 12.45
| 12.45
| 12.4
| 12.45
| 10,225
| 127,045
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| 12.26
| 12.28
| 12.25
| 12.28
| 3,972
| ###
| ###
| ###
| 0.9 |
2002-Feb-28 Thu
| 12.25
| ###
| 12.25
| 12.26
| 4,942
| ###
| ###
| ###
| 0.9 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 7,240
| 0
| 41.9
| 41.9
| 0.0 |
2002-Feb-26 Tue
| 12.342
| 12.342
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 10,945
| 0
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 7,050
| 0
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 12.22
| 12.22
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2002-Feb-19 Tue
| ###
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 17,280
| 0
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 12.2
| ###
| 12.2
| ###
| 2,083
| ###
| 76.4
| 76.4
| 0.0 |
2002-Feb-14 Thu
| 12.2
| ###
| ###
| 12.2
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 12.2
| 12.25
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| ###
| 12.2
| ###
| 12.2
| 4,128
| 25,180
| 81.9
| 81.9
| ### |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 4,280
| 0
| 33.1
| 33.1
| 0.0 |
2002-Feb-08 Fri
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2002-Feb-06 Wed
| 12.22
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 12.2
| 12.25
| 38,779
| 236,551
| 32.7
| 32.7
| 0.9 |
2002-Feb-04 Mon
| 12.27
| ###
| 12.27
| ###
| 7,954
| ###
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| 12.27
| ###
| 12.27
|
|
| ###
| ###
| ### |
2002-Jan-31 Thu
| 12.22
| 12.22
| ###
| 12.22
| 14,243
| 87,024
| 66.2
| 66.2
| 0.9 |
2002-Jan-30 Wed
| ###
| 12.22
| ###
| 12.22
| 21,352
| ###
| ###
| ###
| 0.9 |
2002-Jan-29 Tue
| 12.375
| 12.4
| 12.375
| 12.4
| 19,958
| 247,229
| ###
| ###
| 0.9 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 13,320
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 12.29
| ###
| 12.28
| 12.28
| 21,342
| ###
| ###
| ###
| 0.9 |
2002-Jan-23 Wed
| 12.29
| 12.29
| 12.28
| 12.29
|
|
| ###
| ###
| 0.9 |
2002-Jan-22 Tue
| 12.25
| ###
| 12.24
| 12.29
| 15,488
| 94,786
| ###
| ###
| 0.9 |
2002-Jan-21 Mon
| 12.24
| 12.25
| 12.23
| 12.25
|
|
| 68.1
| 68.1
| 0.9 |
2002-Jan-18 Fri
| 12.24
| 12.24
| 12.24
| 12.24
| 11,680
| ###
| 71.0
| 71.0
| 0.9 |
2002-Jan-17 Thu
| 12.24
| 12.24
| 12.24
| 12.24
|
|
| 73.1
| 73.1
| 0.9 |
2002-Jan-16 Wed
| 12.149
| 12.25
| 12.149
| 12.21
| 20,745
| 253,078
| ###
| ###
| 0.9 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,384
| 0
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 6,376
| 0
| 77.9
| 77.9
| 0.0 |
2002-Jan-09 Wed
| 12.2
| 12.2
| ###
| ###
| 6,388
| ###
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| 12.28
| 12.2
| 12.2
|
|
| 29.3
| 29.3
| ### |
2002-Jan-07 Mon
| 12.2
| ###
| 12.2
| 12.28
| 10,254
| 62,549
| 75.5
| 75.5
| 0.9 |
2002-Jan-04 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| 11.945
| 11.945
| 11.945
| 11.945
|
|
| 62.2
| 62.2
| ### |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 11.78
| 11.8
| 11.78
| 11.8
| 4,453
| ###
| ###
| ###
| 0.8 |
2001-Dec-18 Tue
| 11.78
| 11.78
| 11.7
| 11.78
|
|
| 70.2
| 70.2
| ### |
2001-Dec-17 Mon
| 11.75
| 11.8
| 11.75
| 11.75
| 14,650
| ###
| 75.0
| 75.0
| ### |
2001-Dec-14 Fri
| 11.78
| 11.78
| 11.75
| 11.78
|
|
| ###
| ###
| ### |
2001-Dec-13 Thu
| 11.8
| ###
| 11.75
| 11.8
|
|
| ###
| ###
| 0.8 |
2001-Dec-12 Wed
| 11.8
| 11.8
| 11.7
| 11.7
|
|
| 33.5
| 33.5
| 0.8 |
2001-Dec-11 Tue
| ###
| ###
| 11.5
| 11.5
| 36,048
| 207,276
| 27.1
| 27.1
| ### |
2001-Dec-10 Mon
| 11.8
| ###
| ###
| ###
| 99,187
| 0
| 20.4
| 20.4
| 0.0 |
2001-Dec-07 Fri
| 11.7
| ###
| 11.7
| ###
| 5,884
| 34,421
| 82.2
| 82.2
| 0.0 |
2001-Dec-06 Thu
| 11.7
| 11.8
| ###
| 11.7
|
|
| 75.9
| 75.9
| 0.8 |
2001-Dec-05 Wed
| 11.45
| 11.45
| 11.45
| 11.45
|
|
| ###
| ###
| 0.8 |
2001-Dec-04 Tue
| 11.25
| 11.25
| 11.2
| 11.25
|
|
| 73.3
| 73.3
| ### |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 4,146
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 2,544
| 0
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Nov-22 Thu
| 11.25
| ###
| 11.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Nov-21 Wed
| 11.25
| 11.29
| ###
| 11.25
| 6,429
| ###
| 70.3
| 70.3
| ### |
2001-Nov-20 Tue
| 11.2
| ###
| 11.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2001-Nov-19 Mon
| 11.2
| 11.2
| 11.2
| 11.2
| 4,955
| ###
| 64.4
| 64.4
| 0.8 |
2001-Nov-16 Fri
| 11.2
| 11.2
| ###
| 11.2
| 4,289
| ###
| ###
| ###
| 0.8 |
2001-Nov-15 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 23,680
| 0
| 69.4
| 69.4
| 0.0 |
2001-Nov-13 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2001-Nov-12 Mon
| 11.25
| 11.25
| 11.25
| 11.25
|
|
| 71.0
| 71.0
| ### |
2001-Nov-09 Fri
| ###
| 11.25
| ###
| 11.25
| 1,653
| ###
| 78.6
| 78.6
| ### |
2001-Nov-08 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| 11.28
| 11.28
| 11.28
| 11.28
| 3,950
| 44,556
| ###
| ###
| 0.8 |
2001-Nov-05 Mon
| 11.186
| 11.28
| 11.186
| 11.28
|
|
| ###
| ###
| 0.8 |
2001-Nov-02 Fri
| 11.2
| 11.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2001-Nov-01 Thu
| 11.25
| 11.25
| 11.25
| 11.25
| 4,172
| ###
| 71.2
| 71.2
| ### |
2001-Oct-31 Wed
| 11.25
| 11.25
| 11.25
| 11.25
|
|
| 71.9
| 71.9
| ### |
2001-Oct-30 Tue
| 11.245
| 11.245
| 11.2
| 11.2
|
|
| 31.0
| 31.0
| 0.8 |
2001-Oct-29 Mon
| ###
| ###
| 11.2
| 11.2
|
|
| 26.0
| 26.0
| 0.8 |
2001-Oct-26 Fri
| 11.2
| ###
| ###
| ###
| 2,455
| 0
| 76.4
| 76.4
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| 11.2
| 11.2
| 1,325
| ###
| ###
| ###
| 0.8 |
2001-Oct-24 Wed
| ###
| 11.2
| ###
| 11.2
| 4,345
| ###
| ###
| ###
| 0.8 |
2001-Oct-23 Tue
| ###
| 11.2
| ###
| ###
| 6,750
| ###
| 30.2
| 30.2
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 8,342
| 0
| 23.8
| 23.8
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 19,220
| 0
| 27.3
| 27.3
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 6,655
| 0
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| 11.2
| 11.2
|
|
| 21.6
| 21.6
| 0.8 |
2001-Oct-09 Tue
| ###
| 11.5
| ###
| 11.45
| 2,343
| 13,472
| 72.1
| 72.1
| 0.8 |
2001-Oct-08 Mon
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Oct-05 Fri
| 11.25
| ###
| 11.25
| ###
| 3,321
| 18,680
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 11.2
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Oct-03 Wed
| ###
| 11.25
| ###
| 11.2
| 13,476
| ###
| ###
| ###
| 0.8 |
2001-Oct-02 Tue
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 62.2
| 62.2
| 0.8 |
2001-Oct-01 Mon
| 11.25
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 2,955
| 0
| 8.1
| 8.1
| 0.0 |
2001-Sep-27 Thu
| ###
| 11.5
| ###
| 11.5
| 1,250
| 7,187
| 91.0
| 91.0
| ### |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 12,778
| 0
| 80.9
| 80.9
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| 9.8
| ###
| 6,972
| ###
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 10.484
| 10.5
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| 10.8
| 10.8
| 19,056
| ###
| 26.6
| 26.6
| ### |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 12,850
| 0
| 34.9
| 34.9
| 0.0 |
2001-Sep-14 Fri
| 11.29
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2001-Sep-13 Thu
| ###
| 11.7
| ###
| ###
| 7,058
| 41,289
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 11.7
| 11.7
| 10.5
| 11.7
| 10,079
| 111,876
| 70.9
| 70.9
| 0.8 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 11.89
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 4,270
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 11.59
| ###
| 11.59
| ###
| 1,741
| 10,089
| 91.8
| 91.8
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 2,376
| 0
| 73.5
| 73.5
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 2,256
| 0
| 33.6
| 33.6
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 11.86
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2001-Aug-29 Wed
| ###
| 12.2
| ###
| ###
| 3,222
| 19,654
| 26.4
| 26.4
| 0.0 |
2001-Aug-28 Tue
| 12.2
| 12.2
| ###
| ###
| 4,050
| ###
| 31.4
| 31.4
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| 12.2
|
|
| 76.3
| 76.3
| ### |
2001-Aug-24 Fri
| ###
| 12.2
| ###
| 12.2
| 50,082
| ###
| 86.4
| 86.4
| ### |
2001-Aug-23 Thu
| 11.85
| ###
| 11.85
| 11.86
|
|
| 71.9
| 71.9
| 0.8 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 11,053
| 0
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 11,675
| 0
| 30.0
| 30.0
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 1,476
| 0
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Aug-15 Wed
| 11.89
| 11.89
| 11.8
| 11.89
|
|
| 77.6
| 77.6
| ### |
2001-Aug-14 Tue
| 11.8
| ###
| 11.8
| 11.89
|
|
| 79.2
| 79.2
| ### |
2001-Aug-13 Mon
| 11.945
| 11.945
| 11.8
| 11.8
| 4,345
| 51,586
| ###
| ###
| 0.8 |
2001-Aug-10 Fri
| ###
| ###
| 11.8
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 11.55
| 11.55
| 11.55
| 11.55
|
|
| 70.5
| 70.5
| 0.8 |
2001-Aug-07 Tue
| ###
| ###
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2001-Aug-06 Mon
| 11.877
| 11.877
| 11.55
| ###
| 6,757
| 79,148
| 14.2
| 14.2
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| 11.55
| ###
| 4,920
| ###
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,650
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 11.51
| 11.55
| 11.4
| 11.4
| 10,923
| 125,341
| ###
| ###
| 0.8 |
2001-Jul-31 Tue
| 11.5
| ###
| 11.5
| 11.5
| 4,227
| ###
| 73.3
| 73.3
| ### |
2001-Jul-30 Mon
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 74.5
| 74.5
| ### |
2001-Jul-26 Thu
| 11.5
| 11.8
| 11.5
| 11.8
| 6,270
| 73,045
| ###
| ###
| 0.8 |
2001-Jul-25 Wed
| 11.5
| 11.5
| 11.45
| 11.5
| 2,750
| 31,556
| ###
| ###
| ### |
2001-Jul-23 Mon
| ###
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2001-Jul-20 Fri
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2001-Jul-18 Wed
| ###
| 11.4
| 11.25
| 11.25
| 7,249
| ###
| ###
| ###
| ### |
2001-Jul-17 Tue
| ###
| ###
| 11.25
| 11.25
| 5,151
| 28,974
| 35.2
| 35.2
| ### |
2001-Jul-16 Mon
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2001-Jul-10 Tue
| 10.85
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| 10.75
| ###
| 10.75
| 3,975
| ###
| 79.4
| 79.4
| 0.8 |
2001-Jul-06 Fri
| ###
| 10.75
| ###
| 10.75
| 11,850
| ###
| 81.6
| 81.6
| 0.8 |
2001-Jul-05 Thu
| 10.8
| 10.8
| 10.7
| 10.7
| 10,050
| ###
| ###
| ###
| 0.8 |
2001-Jul-04 Wed
| 10.8
| 10.8
| 10.8
| 10.8
| 0
|
|
|
| ### |
2001-Jul-03 Tue
| ###
| ###
| 10.8
| 10.8
|
|
| 23.6
| 23.6
| ### |
2001-Jul-02 Mon
| 11.041
| 11.041
| 10.8
| ###
| 6,559
| 71,627
| 29.7
| 29.7
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 56.1
| 56.1
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 4,041
| 0
| 73.5
| 73.5
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 4,885
| 0
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 7,856
| 0
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 1,181
| 0
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| 10.82
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 4,450
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| 10.5
| ###
| 10.5
| 11,028
| ###
| 85.3
| 85.3
| 0.8 |
2001-Jun-12 Tue
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| 10.4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| 10.23
| 10.25
|
|
| 33.7
| 33.7
| 0.7 |
2001-Jun-06 Wed
| 10.28
| ###
| 10.28
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Jun-05 Tue
| 10.49
| 10.5
| ###
| ###
| 15,273
| 80,183
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 10.5
| 10.5
| 10.45
| 10.5
| 16,453
| 172,345
| ###
| ###
| 0.8 |
2001-Jun-01 Fri
| 10.4
| 10.4
| 10.4
| 10.4
| 1,750
| ###
| ###
| ###
| 0.7 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| 10.4
| ###
| ###
| 31,441
| ###
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 13,940
| 0
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| 10.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-May-24 Thu
| 10.25
| 10.4
| 10.25
| ###
| 16,122
| 166,459
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 10.2
| ###
| 10.2
| 10.25
| 29,345
| 149,659
| 74.3
| 74.3
| 0.7 |
2001-May-22 Tue
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 8,276
| 0
| 34.3
| 34.3
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-May-14 Mon
| 9.87
| 9.87
| 9.87
| 9.87
|
|
| ###
| ###
| ### |
2001-May-11 Fri
| 9.85
| 9.85
| 9.85
| 9.85
| 11,589
| 114,151
| 72.5
| 72.5
| ### |
2001-May-10 Thu
| 9.679
| 9.85
| 9.679
| 9.85
| 13,550
| ###
| ###
| ###
| ### |
2001-May-09 Wed
| 9.7
| 9.7
| ###
| ###
| 1,479
| 7,173
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 13,785
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| 9.7
| 9.8
| 9.7
| 9.8
|
|
| 76.2
| 76.2
| 0.7 |
2001-Apr-25 Wed
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2001-Apr-24 Tue
| ###
| 9.7
| ###
| 9.7
| 4,958
| 24,046
| 76.4
| 76.4
| 0.7 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| 9.7
| 9.7
| 9.7
| 9.7
| 10,850
| 105,244
| ###
| ###
| 0.7 |
2001-Apr-19 Thu
| 9.7
| 9.7
| 9.7
| 9.7
| 6,987
| 67,773
| ###
| ###
| 0.7 |
2001-Apr-18 Wed
| ###
| 9.7
| ###
| 9.7
| 8,088
| 39,226
| ###
| ###
| 0.7 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 9.55
| ###
| 9.55
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2001-Apr-11 Wed
| 9.55
| 9.55
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2001-Apr-10 Tue
| 9.5
| 9.55
| 9.5
| 9.55
| 11,870
| ###
| ###
| ###
| 0.7 |
2001-Apr-09 Mon
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 74.8
| 74.8
| 0.7 |
2001-Apr-06 Fri
| 9.4
| 9.45
| 9.4
| 9.45
|
|
| 74.8
| 74.8
| 0.7 |
2001-Apr-05 Thu
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| ###
| 9.4
| ###
| 9.4
|
|
| 74.6
| 74.6
| ### |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2001-Mar-30 Fri
| 9.25
| ###
| 9.25
| ###
| 4,072
| ###
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| 9.2
| 9.2
| 12,358
| 56,846
| ###
| ###
| 0.7 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 5,570
| 0
| 40.3
| 40.3
| 0.0 |
2001-Mar-22 Thu
| 9.388
| 9.388
| ###
| ###
| 4,278
| 20,080
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 22,025
| 0
| 73.2
| 73.2
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 9.42
| 9.42
| ###
| ###
| 6,228
| ###
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| 9.7
| ###
| ###
| 15,629
| ###
| 43.1
| 43.1
| 0.0 |
2001-Mar-14 Wed
| ###
| 9.7
| ###
| ###
| 32,042
| ###
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| 9.56
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| 9.5
| ###
| 39,849
| 189,282
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| 9.55
| ###
| 9.55
| ###
| 42,653
| ###
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 9.55
| 9.55
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| 9.51
| 9.55
| 9.51
| 9.55
| 3,582
| ###
| 74.6
| 74.6
| 0.7 |
2001-Mar-05 Mon
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 74.7
| 74.7
| 0.7 |
2001-Mar-02 Fri
| 9.43
| 9.5
| 9.43
| 9.5
|
|
| 74.4
| 74.4
| 0.7 |
2001-Mar-01 Thu
| 9.41
| 9.41
| 9.4
| 9.4
| 9,880
| 92,921
| 30.4
| 30.4
| ### |
2001-Feb-28 Wed
| 9.47
| 9.47
| 9.41
| 9.41
|
|
| ###
| ###
| 0.7 |
2001-Feb-27 Tue
| 9.47
| 9.47
| 9.47
| 9.47
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| ###
| 9.41
| 9.47
| 11,921
| 56,088
| 35.0
| 35.0
| ### |
2001-Feb-23 Fri
| 9.42
| 9.5
| 9.42
| 9.5
| 2,727
| ###
| 73.7
| 73.7
| 0.7 |
2001-Feb-22 Thu
| 9.45
| 9.5
| 9.42
| 9.42
| 1,571
| ###
| 32.9
| 32.9
| 0.7 |
2001-Feb-20 Tue
| ###
| 9.4
| ###
| 9.4
| 18,172
| ###
| 73.6
| 73.6
| ### |
2001-Feb-16 Fri
| 9.4
| 9.4
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Feb-15 Thu
| 9.4
| 9.45
| 9.4
| 9.45
| 7,674
| 72,327
| 78.7
| 78.7
| 0.7 |
2001-Feb-14 Wed
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 9.45
| 9.45
| 9.4
| 9.42
| 17,580
| ###
| 33.9
| 33.9
| 0.7 |
2001-Feb-12 Mon
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2001-Feb-09 Fri
| ###
| 9.55
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2001-Feb-08 Thu
| 9.55
| 9.55
| 9.52
| 9.52
|
|
| ###
| ###
| ### |
2001-Feb-06 Tue
| 9.52
| 9.52
| 9.52
| 9.52
| 574
| ###
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 9.52
| 9.55
| 9.52
| 9.52
| 33,756
| ###
| ###
| ###
| ### |
2001-Feb-02 Fri
| 9.48
| 9.55
| 9.48
| 9.55
|
|
| 79.7
| 79.7
| 0.7 |
2001-Feb-01 Thu
| 9.48
| 9.48
| 9.48
| 9.48
| 17,650
| 167,322
| 68.8
| 68.8
| 0.7 |
2001-Jan-31 Wed
| ###
| 9.5
| 9.46
| 9.5
| 16,786
| ###
| 73.8
| 73.8
| 0.7 |
2001-Jan-30 Tue
| 9.5
| 9.5
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2001-Jan-29 Mon
| 9.45
| 9.45
| 9.45
| 9.45
| 66,052
| ###
| 72.4
| 72.4
| 0.7 |
2001-Jan-25 Thu
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| 68.7
| 68.7
| 0.7 |
2001-Jan-23 Tue
| 9.45
| 9.45
| 9.4
| 9.45
| 3,984
| 37,549
| ###
| ###
| 0.7 |
2001-Jan-22 Mon
| ###
| 9.4
| ###
| 9.4
|
|
| 70.0
| 70.0
| ### |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 554
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 9.4
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 9.25
| ###
| 9.25
| ###
| 375
| ###
| 82.0
| 82.0
| 0.0 |
2001-Jan-11 Thu
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 75.6
| 75.6
| 0.7 |
2001-Jan-10 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2001-Jan-09 Tue
| 9.25
| 9.25
| 9.2
| 9.2
| 2,288
| ###
| 31.3
| 31.3
| 0.7 |
2001-Jan-08 Mon
| ###
| ###
| 9.25
| 9.25
|
|
| 27.2
| 27.2
| ### |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 3,244
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,276
| 0
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 16,350
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| 9.4
| ###
| ###
| 10,759
| ###
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| 9.4
| ###
| ###
| 10,759
| ###
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
| 7,325
| 0
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 19,282
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| 9.2
| ###
| 11,344
| 52,182
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 80.1
| 80.1
| 0.7 |
2000-Dec-14 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 73.5
| 73.5
| 0.7 |
2000-Dec-13 Wed
| 9.2
| 9.21
| 9.2
| 9.2
| 9,044
| 83,250
| ###
| ###
| 0.7 |
2000-Dec-12 Tue
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 9.4
| 9.4
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2000-Dec-08 Fri
| 9.4
| 9.4
| 9.4
| 9.4
| 3,589
| ###
| ###
| ###
| ### |
2000-Dec-07 Thu
| ###
| 9.4
| ###
| 9.4
| 8,679
| ###
| ###
| ###
| ### |
2000-Dec-06 Wed
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 9.4
| 9.4
| 9.4
| 9.4
| 7,042
| ###
| 76.2
| 76.2
| ### |
2000-Nov-27 Mon
| 9.4
| 9.4
| ###
| ###
| 748
| ###
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 9.5
| 9.5
| 9.45
| 9.5
|
|
| 74.9
| 74.9
| 0.7 |
2000-Nov-22 Wed
| 9.45
| 9.55
| 9.45
| 9.5
|
|
| 74.7
| 74.7
| 0.7 |
2000-Nov-21 Tue
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Nov-16 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
| 3,876
| 0
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
| 7,074
| 0
| 70.2
| 70.2
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,742
| 0
| 29.0
| 29.0
| 0.0 |
2000-Nov-07 Tue
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| 63.3
| 63.3
| ### |
2000-Nov-06 Mon
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
| 18,752
| 0
| 68.3
| 68.3
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| 9.25
| ###
| 29,025
| 134,240
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| 9.4
| 9.4
| ###
| 9.4
| 21,940
| ###
| ###
| ###
| ### |
2000-Oct-31 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2000-Oct-30 Mon
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2000-Oct-27 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 68.9
| 68.9
| 0.7 |
2000-Oct-26 Thu
| 9.25
| 9.25
| 9.2
| 9.2
| 925
| ###
| 29.8
| 29.8
| 0.7 |
2000-Oct-25 Wed
| 9.2
| 9.2
| ###
| ###
| 10,342
| 47,573
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 74.3
| 74.3
| 0.7 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 944
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| 9.2
| 9.2
| ###
| ###
| 1,352
| ###
| 26.6
| 26.6
| 0.0 |
2000-Oct-19 Thu
| ###
| 9.2
| ###
| 9.2
| 1,671
| 7,686
| ###
| ###
| 0.7 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 1,922
| 0
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| 9.153
| 9.153
| 9.153
| 9.153
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,489
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 4,180
| 0
| 71.8
| 71.8
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
| 88
| 0
| 64.1
| 64.1
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| 9
| ###
| 8,946
| 40,257
| 31.1
| 31.1
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| 9.026
| ###
| 9.026
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2000-Sep-21 Thu
| 9
| ###
| 9
| 9
|
|
| 76.3
| 76.3
| 0.6 |
2000-Sep-20 Wed
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Sep-19 Tue
| 9.025
| ###
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| 9
| ###
| 9
| ###
| 1,221
| ###
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Sep-12 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 75.9
| 75.9
| 0.7 |
2000-Sep-11 Mon
| 9.25
| ###
| 9.25
| ###
| 750
| ###
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 69.5
| 69.5
| 0.7 |
2000-Sep-07 Thu
| 9.181
| 9.2
| ###
| 9.2
| 15,174
| ###
| 76.1
| 76.1
| 0.7 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 8,548
| 0
| 35.9
| 35.9
| 0.0 |
2000-Aug-31 Thu
| 9.2
| 9.2
| 9.2
| 9.2
| 7,148
| ###
| 76.9
| 76.9
| 0.7 |
2000-Aug-30 Wed
| ###
| 9.25
| ###
| ###
| 10,920
| ###
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 853
| 0
| 78.6
| 78.6
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 10,222
| 0
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 3,825
| 0
| 31.3
| 31.3
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 2,947
| 0
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,670
| 0
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,952
| 0
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 7,274
| 0
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
| 2,278
| 0
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
| 3,350
| 0
| 75.7
| 75.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Jul-24 Mon
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 3,421
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 4,379
| 0
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| 9
| ###
| 9
|
|
| 74.9
| 74.9
| 0.6 |
2000-Jul-17 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| 9
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2000-Jul-12 Wed
| 9
| 9
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2000-Jul-11 Tue
| ###
| 9
| 8.88
| 9
| 3,871
| ###
| 74.9
| 74.9
| 0.6 |
2000-Jul-10 Mon
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 9
| 9
| 9
| 9
| 250
| 2,250
| 65.5
| 65.5
| 0.6 |
2000-Jul-06 Thu
| ###
| 9
| ###
| 9
|
|
| 67.7
| 67.7
| 0.6 |
2000-Jul-05 Wed
| ###
| ###
| 8.85
| 8.85
| 1,528
| ###
| ###
| ###
| 0.6 |
2000-Jul-04 Tue
| ###
| ###
| 8.85
| 8.85
| 4,450
| ###
| 28.7
| 28.7
| 0.6 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 2,922
| 0
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 9
| 9
| ###
| ###
| 4,929
| 22,180
| 27.6
| 27.6
| 0.0 |
2000-Jun-29 Thu
| ###
| 9
| ###
| 9
|
|
| 54.6
| 54.6
| 0.6 |
2000-Jun-28 Wed
| 9
| 9
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2000-Jun-27 Tue
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 7,959
| 0
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| 8.85
| ###
| 5,354
| ###
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| 8.86
| 8.86
| 7,974
| 35,324
| 43.4
| 43.4
| 0.6 |
2000-Jun-19 Mon
| ###
| 9
| 8.85
| 9
| 6,576
| ###
| ###
| ###
| 0.6 |
2000-Jun-16 Fri
| 8.71
| 9
| 8.71
| 9
| 9,051
| 80,146
| 87.3
| 87.3
| 0.6 |
2000-Jun-15 Thu
| 9
| 9
| 8.7
| 8.7
| 4,742
| ###
| ###
| ###
| ### |
2000-Jun-14 Wed
| ###
| 9
| 8.8
| 9
| 9,143
| 81,372
| 82.5
| 82.5
| 0.6 |
2000-Jun-13 Tue
| 8.85
| 8.85
| 8.84
| 8.84
|
|
| 41.1
| 41.1
| ### |
2000-Jun-12 Mon
| 8.85
| 8.85
| 8.85
| 8.85
| 0
|
|
|
| 0.6 |
2000-Jun-07 Wed
| ###
| ###
| 8.85
| 8.85
| 4,129
| 18,270
| 37.4
| 37.4
| 0.6 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 3,027
| 0
| 36.3
| 36.3
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
| 4,971
| 0
| 38.3
| 38.3
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
| 1,871
| 0
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| 9
| 8.8
| 9
| 4,887
| ###
| 72.3
| 72.3
| 0.6 |
2000-May-31 Wed
| ###
| 9.2
| ###
| 9.2
| 2,478
| ###
| ###
| ###
| 0.7 |
2000-May-30 Tue
| 9.2
| 9.2
| 9.2
| 9.2
| 13,548
| 124,641
| ###
| ###
| 0.7 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 2,980
| 0
| 73.0
| 73.0
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
| 588
| 0
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
| 1,672
| 0
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| 9
| 9
| 31,927
| 143,671
| ###
| ###
| 0.6 |
2000-May-18 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| 9.25
| ###
| 9.25
|
|
| 86.1
| 86.1
| ### |
2000-May-15 Mon
| 9
| ###
| 9
| ###
| 1,340
| ###
| 80.9
| 80.9
| 0.0 |
2000-May-12 Fri
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-May-11 Thu
| 9
| 9
| ###
| ###
| 5,342
| ###
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| 9
| 9
|
|
| 46.5
| 46.5
| 0.6 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-May-05 Fri
| 9
| 9
| ###
| ###
| 50,052
| ###
| 24.2
| 24.2
| 0.0 |
2000-May-04 Thu
| ###
| ###
| 9
| 9
| 113,675
| ###
| 31.5
| 31.5
| 0.6 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 1,222
| 0
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| 9
| 9
|
|
| 49.5
| 49.5
| 0.6 |
2000-Apr-28 Fri
| 9
| 9
| 9
| 9
|
|
| 62.4
| 62.4
| 0.6 |
2000-Apr-27 Thu
| 9
| 9
| 9
| 9
| 5
| 45
| ###
| ###
| 0.6 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 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
| ###
| 9
| ###
| ###
| 3,942
| ###
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 9
| 9
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2000-Apr-18 Tue
| 9
| 9
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 9
| 9
| 8.85
| 9
| 5,955
| 53,148
| 73.4
| 73.4
| 0.6 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
| 726
| 0
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| 9
| ###
| 9
| 2,542
| ###
| 76.0
| 76.0
| 0.6 |
2000-Apr-12 Wed
| ###
| 9
| ###
| ###
| 6,148
| ###
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| 9
| 9
| ###
| 9
|
|
| 77.2
| 77.2
| 0.6 |
2000-Apr-07 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-Apr-06 Thu
| 9
| 9
| ###
| ###
| 6,782
| ###
| 28.0
| 28.0
| 0.0 |
2000-Apr-05 Wed
| 9
| 9
| 9
| 9
| 370
| ###
| 77.6
| 77.6
| 0.6 |
2000-Apr-04 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Apr-03 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
| 940
| 0
| 69.6
| 69.6
| 0.0 |
2000-Mar-30 Thu
| 9
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Mar-29 Wed
| ###
| 9
| ###
| ###
| 4,384
| 19,728
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 9
| 9
| 9
| 9
|
|
| 68.0
| 68.0
| 0.6 |
2000-Mar-23 Thu
| 9
| 9
| 9
| 9
|
|
| 68.5
| 68.5
| 0.6 |
2000-Mar-22 Wed
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-Mar-21 Tue
| 9
| 9
| ###
| 9
|
|
| 71.7
| 71.7
| 0.6 |
2000-Mar-20 Mon
| 9
| 9
| 9
| 9
| 6,174
| ###
| ###
| ###
| 0.6 |
2000-Mar-17 Fri
| ###
| 9
| ###
| 9
|
|
| 79.5
| 79.5
| 0.6 |
2000-Mar-16 Thu
| 8.8
| 8.8
| 8.75
| 8.75
|
|
| 33.5
| 33.5
| 0.6 |
2000-Mar-15 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 8.75
| 8.8
| 8.75
| 8.8
| 440
| ###
| ###
| ###
| 0.6 |
2000-Mar-13 Mon
| ###
| ###
| 8.7
| 8.8
| 4,522
| 19,670
| ###
| ###
| 0.6 |
2000-Mar-10 Fri
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2000-Mar-09 Thu
| ###
| 9
| 8.8
| 9
|
|
| 68.5
| 68.5
| 0.6 |
2000-Mar-08 Wed
| ###
| ###
| 8.86
| 8.975
|
|
| 37.8
| 37.8
| ### |
2000-Mar-06 Mon
| ###
| 9
| ###
| 9
| 10,047
| ###
| ###
| ###
| 0.6 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,142
| 0
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 9
| 9
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2000-Mar-01 Wed
| 9
| 9
| ###
| ###
| 2,975
| 13,387
| 28.9
| 28.9
| 0.0 |
2000-Feb-29 Tue
| ###
| 9
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2000-Feb-28 Mon
| 8.85
| 8.85
| 8.85
| 8.85
| 79
| ###
| ###
| ###
| 0.6 |
2000-Feb-25 Fri
| 8.8
| 8.8
| 8.74
| 8.8
| 3,920
| 34,378
| 70.5
| 70.5
| 0.6 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 4,059
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 3,520
| 0
| 66.3
| 66.3
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 426
| 0
| 74.3
| 74.3
| 0.0 |
2000-Feb-21 Mon
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 65.0
| 65.0
| 0.6 |
2000-Feb-18 Fri
| ###
| ###
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 2,583
| 0
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| 8.5
| ###
| 14,470
| ###
| 64.5
| 64.5
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 772
| 0
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-Feb-09 Wed
| 8.8
| 8.85
| 8.8
| 8.84
| 4,225
| 37,285
| 69.2
| 69.2
| ### |
2000-Feb-08 Tue
| ###
| 8.8
| ###
| 8.8
| 3,682
| ###
| 83.5
| 83.5
| 0.6 |
2000-Feb-07 Mon
| ###
| 8.8
| ###
| 8.8
| 2,473
| 10,881
| 78.4
| 78.4
| 0.6 |
2000-Feb-04 Fri
| 8.72
| 8.72
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Feb-03 Thu
| 8.75
| 8.75
| 8.72
| 8.72
| 4,786
| ###
| 41.7
| 41.7
| 0.6 |
2000-Feb-02 Wed
| 8.85
| 8.85
| 8.75
| 8.75
|
|
| 32.9
| 32.9
| 0.6 |
2000-Feb-01 Tue
| 8.76
| 8.76
| 8.72
| 8.72
|
|
| 42.0
| 42.0
| 0.6 |
2000-Jan-31 Mon
| 8.86
| 8.87
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Jan-28 Fri
| 8.85
| 8.86
| 8.85
| 8.86
|
|
| 68.0
| 68.0
| 0.6 |
2000-Jan-27 Thu
| 8.86
| 8.86
| 8.85
| 8.85
| 4,685
| 41,485
| 35.3
| 35.3
| 0.6 |
2000-Jan-25 Tue
| 8.86
| ###
| 8.86
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jan-24 Mon
| 8.86
| 8.86
| 8.86
| 8.86
| 579
| 5,129
| ###
| ###
| 0.6 |
2000-Jan-21 Fri
| 8.75
| 8.75
| 8.75
| 8.75
| 3,855
| ###
| 63.2
| 63.2
| 0.6 |
2000-Jan-20 Thu
| 8.86
| 8.86
| 8.86
| 8.86
|
|
| ###
| ###
| 0.6 |
2000-Jan-19 Wed
| 8.86
| 8.86
| 8.86
| 8.86
| 1,554
| ###
| 71.9
| 71.9
| 0.6 |
2000-Jan-18 Tue
| 8.86
| 8.86
| 8.86
| 8.86
| 946
| 8,381
| 68.5
| 68.5
| 0.6 |
2000-Jan-17 Mon
| 9
| 9
| 9
| 9
|
|
| 72.0
| 72.0
| 0.6 |
2000-Jan-14 Fri
| 9
| 9
| 9
| 9
|
|
| 65.4
| 65.4
| 0.6 |
2000-Jan-13 Thu
| ###
| 9
| ###
| 9
| 6,756
| ###
| ###
| ###
| 0.6 |
2000-Jan-12 Wed
| 8.81
| 8.85
| 8.8
| 8.85
|
|
| 70.5
| 70.5
| 0.6 |
2000-Jan-11 Tue
| 8.75
| 8.8
| 8.75
| 8.8
|
|
| 75.3
| 75.3
| 0.6 |
2000-Jan-10 Mon
| 8.85
| 8.85
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2000-Jan-07 Fri
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2000-Jan-06 Thu
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 71.9
| 71.9
| 0.6 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 4,227
| 0
| 77.7
| 77.7
| 0.0 |
2000-Jan-04 Tue
| ###
| 9.2
| ###
| ###
| 1,055
| 4,853
| 71.1
| 71.1
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| ###
| 9
| ###
| 9
| 2,377
| ###
| 70.0
| 70.0
| 0.6 |
1999-Dec-28 Tue
| ###
| 9
| ###
| 9
|
|
| 73.5
| 73.5
| 0.6 |
1999-Dec-27 Mon
| ###
| 9
| ###
| 9
|
|
| 73.5
| 73.5
| 0.6 |
1999-Dec-24 Fri
| ###
| 9
| ###
| 9
|
|
| 73.5
| 73.5
| 0.6 |
1999-Dec-23 Thu
| 9.141
| ###
| 9
| 9
|
|
| 24.6
| 24.6
| 0.6 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 9
| 9
| ###
| 9
| 304,450
| 1,370,025
| ###
| ###
| 0.6 |
1999-Dec-15 Wed
| ###
| 9
| ###
| 9
|
|
| 71.6
| 71.6
| 0.6 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| 9
| ###
| ###
| 5,955
| ###
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| 9
| ###
| 9
| 8,020
| ###
| 78.0
| 78.0
| 0.6 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 2,872
| 0
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| 9
| ###
| ###
| 2,445
| ###
| 78.6
| 78.6
| 0.0 |
1999-Dec-03 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Dec-02 Thu
| 9
| ###
| 9
| 9
| 1,756
| ###
| 68.2
| 68.2
| 0.6 |
1999-Dec-01 Wed
| ###
| 9
| ###
| 9
|
|
| 71.9
| 71.9
| 0.6 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
| 9,444
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 1,342
| 0
| 66.2
| 66.2
| 0.0 |
1999-Nov-25 Thu
| 9
| 9
| 9
| 9
| 8,670
| ###
| ###
| ###
| 0.6 |
1999-Nov-24 Wed
| ###
| 9
| ###
| 9
|
|
| 75.5
| 75.5
| 0.6 |
1999-Nov-23 Tue
| 9
| 9
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
1999-Nov-22 Mon
| ###
| 9
| ###
| 9
| 3,040
| 13,680
| ###
| ###
| 0.6 |
1999-Nov-19 Fri
| ###
| 9
| ###
| 9
|
|
| 72.1
| 72.1
| 0.6 |
1999-Nov-18 Thu
| ###
| 9
| ###
| ###
| 5,925
| ###
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 9
| 9
| ###
| ###
| 2,774
| 12,483
| 33.3
| 33.3
| 0.0 |
1999-Nov-15 Mon
| 9
| 9
| 9
| 9
| 2,950
| 26,550
| ###
| ###
| 0.6 |
1999-Nov-12 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Nov-11 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Nov-10 Wed
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
| 4,657
| 0
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| 8.85
| 9
| 8.85
| ###
| 9,549
| 85,224
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| 8.85
| ###
| 8.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1999-Nov-04 Thu
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 72.2
| 72.2
| 0.6 |
1999-Nov-03 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| 70.1
| 70.1
| ### |
1999-Nov-01 Mon
| 8.7
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
1999-Oct-29 Fri
| 8.75
| 8.75
| ###
| 8.7
|
|
| 35.5
| 35.5
| ### |
1999-Oct-28 Thu
| ###
| 8.8
| ###
| 8.8
| 2,250
| ###
| 84.0
| 84.0
| 0.6 |
1999-Oct-27 Wed
| 8.8
| 8.8
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
1999-Oct-26 Tue
| 8.85
| 8.85
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1999-Oct-25 Mon
| 8.87
| 8.87
| 8.8
| 8.85
| 17,587
| 155,381
| ###
| ###
| 0.6 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| 8.87
| 8.87
| 8.85
| 8.85
| 741
| ###
| 36.8
| 36.8
| 0.6 |
1999-Oct-20 Wed
| 8.81
| 8.85
| 8.81
| 8.85
| 3,428
| ###
| ###
| ###
| 0.6 |
1999-Oct-19 Tue
| 8.8
| 8.8
| 8.79
| 8.8
|
|
| ###
| ###
| 0.6 |
1999-Oct-18 Mon
| ###
| ###
| 8.8
| 8.8
| 5,656
| 24,886
| 37.1
| 37.1
| 0.6 |
1999-Oct-15 Fri
| 9
| 9
| ###
| ###
| 6,875
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 8.89
| 9
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
1999-Oct-13 Wed
| ###
| 9
| 8.89
| 8.89
|
|
| 31.1
| 31.1
| ### |
1999-Oct-12 Tue
| 9
| 9
| ###
| ###
| 15,544
| 69,948
| 19.4
| 19.4
| 0.0 |
1999-Oct-11 Mon
| ###
| 9
| ###
| ###
| 7,028
| 31,626
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Oct-07 Thu
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Oct-06 Wed
| 9
| 9
| ###
| 9
| 4,344
| 19,548
| ###
| ###
| 0.6 |
1999-Oct-05 Tue
| 9
| 9
| 9
| 9
| 2,550
| 22,950
| 72.5
| 72.5
| 0.6 |
1999-Oct-04 Mon
| 9
| 9
| ###
| 9
| 3,220
| ###
| 73.0
| 73.0
| 0.6 |
1999-Oct-01 Fri
| ###
| 9
| ###
| ###
| 4,629
| ###
| 29.1
| 29.1
| 0.0 |
1999-Sep-30 Thu
| ###
| 9
| ###
| 9
|
|
| 71.1
| 71.1
| 0.6 |
1999-Sep-29 Wed
| 9
| 9
| ###
| ###
| 2,984
| 13,428
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 9
| 9
| ###
| ###
| 4,350
| 19,575
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 9
| 9
| 9
| 9
| 3,850
| 34,650
| 68.9
| 68.9
| 0.6 |
1999-Sep-24 Fri
| ###
| 9
| ###
| 9
| 1,373
| 6,178
| ###
| ###
| 0.6 |
1999-Sep-23 Thu
| 9
| 9
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
1999-Sep-22 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| 9
| ###
| 9
| 5,647
| ###
| ###
| ###
| 0.6 |
1999-Sep-20 Mon
| ###
| 9
| ###
| 9
|
|
| 78.5
| 78.5
| 0.6 |
1999-Sep-17 Fri
| 9
| 9
| 9
| 9
| 15,640
| ###
| ###
| ###
| 0.6 |
1999-Sep-16 Thu
| 9.2
| 9.2
| ###
| 9.2
|
|
| 76.5
| 76.5
| 0.7 |
1999-Sep-15 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| 80.0
| 80.0
| 0.7 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 13,245
| 0
| 33.7
| 33.7
| 0.0 |
1999-Sep-13 Mon
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 74.1
| 74.1
| 0.7 |
1999-Sep-10 Fri
| 9.25
| 9.25
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
1999-Sep-09 Thu
| 9.2
| 9.25
| 9.2
| 9.25
|
|
| 72.7
| 72.7
| ### |
1999-Sep-08 Wed
| ###
| ###
| 9.2
| 9.2
| 13,250
| 60,949
| 20.6
| 20.6
| 0.7 |
1999-Sep-07 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
1999-Sep-06 Mon
| 9.145
| ###
| 9.145
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 3,570
| 0
| 27.5
| 27.5
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
| 5
| 0
| 67.2
| 67.2
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,143
| 0
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| 9
| 9
| 1,284
| 5,778
| 24.4
| 24.4
| 0.6 |
1999-Aug-13 Fri
| 9
| ###
| 9
| 9
| 5,525
| ###
| 70.1
| 70.1
| 0.6 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| 9
| 9
| 12,957
| ###
| ###
| ###
| 0.6 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
| 2,345
| 0
| 75.7
| 75.7
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
| 190,978
| 0
| 67.7
| 67.7
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 550
| 0
| 76.5
| 76.5
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 4,121
| 0
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
| 76,121
| 0
| 32.5
| 32.5
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 1,757
| 0
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
| 9,654
| 0
| 31.4
| 31.4
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 6,628
| 0
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 11,050
| 0
| 71.3
| 71.3
| 0.0 |
1999-Jul-12 Mon
| 9
| ###
| 9
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Jul-09 Fri
| 9
| ###
| 9
| 9
|
|
| 73.2
| 73.2
| 0.6 |
1999-Jul-08 Thu
| ###
| ###
| 9
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jul-06 Tue
| 9
| ###
| 9
| ###
| 9,975
| 44,887
| 75.8
| 75.8
| 0.0 |
1999-Jul-05 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jul-02 Fri
| 9
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Jun-30 Wed
| 9
| ###
| 9
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1999-Jun-29 Tue
| ###
| 9
| ###
| 9
| 13,821
| ###
| ###
| ###
| 0.6 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| 9
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jun-23 Wed
| 9
| 9
| 9
| 9
|
|
| 72.5
| 72.5
| 0.6 |
1999-Jun-22 Tue
| ###
| ###
| 9
| 9
| 36,926
| ###
| ###
| ###
| 0.6 |
1999-Jun-21 Mon
| 9
| ###
| 9
| ###
| 19,146
| 86,157
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 9
| 9
| ###
| 9
| 84,153
| 378,688
| ###
| ###
| 0.6 |
1999-Jun-17 Thu
| 9
| 9
| 9
| 9
|
|
| 70.3
| 70.3
| 0.6 |
1999-Jun-16 Wed
| 9
| 9
| ###
| 9
| 7,481
| ###
| ###
| ###
| 0.6 |
1999-Jun-15 Tue
| ###
| 9
| ###
| 9
|
|
| 79.5
| 79.5
| 0.6 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 144
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| 9
| 9
| ###
| 9
|
|
| 75.3
| 75.3
| 0.6 |
1999-Jun-09 Wed
| 9
| 9
| 9
| 9
| 14,988
| ###
| ###
| ###
| 0.6 |
1999-Jun-08 Tue
| 9
| 9
| 9
| 9
| 6,929
| ###
| 68.7
| 68.7
| 0.6 |
1999-Jun-07 Mon
| ###
| ###
| 9
| ###
| 105,077
| 472,846
| 77.7
| 77.7
| 0.0 |
1999-Jun-04 Fri
| 9
| ###
| 9
| 9
| 2,276
| 10,242
| 71.6
| 71.6
| 0.6 |
1999-Jun-03 Thu
| ###
| ###
| 9
| 9
| 2,188
| 9,846
| ###
| ###
| 0.6 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 9
| 9
| ###
| 9
| 3,850
| 17,325
| ###
| ###
| 0.6 |
1999-May-31 Mon
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| 9
| 9
| ###
| ###
| 3,850
| 17,325
| ###
| ###
| 0.0 |
1999-May-27 Thu
| ###
| 9
| 8.85
| 9
|
|
| 84.8
| 84.8
| 0.6 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| 9
| 7,547
| 0
| ###
| ###
| 0.6 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 9
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-May-18 Tue
| 9
| 9
| ###
| ###
| 1,950
| 8,775
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 9
| 9
| ###
| 9
| 9,741
| ###
| ###
| ###
| 0.6 |
1999-May-14 Fri
| 9
| 9
| ###
| 9
|
|
| 67.0
| 67.0
| 0.6 |
1999-May-13 Thu
| ###
| ###
| 9
| 9
|
|
| 23.3
| 23.3
| 0.6 |
1999-May-12 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-May-11 Tue
| ###
| ###
| ###
| ###
| 3,745
| 0
| ###
| ###
| 0.0 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
1999-May-07 Fri
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-May-06 Thu
| ###
| ###
| 9
| 9
| 59,724
| 268,758
| 30.3
| 30.3
| 0.6 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 9,140
| 0
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
| 21,885
| 0
| ###
| ###
| 0.0 |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| 9.172
| 9.172
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1999-Apr-29 Thu
| 9.2
| 9.2
| ###
| 9.2
| 14,185
| 65,250
| 71.7
| 71.7
| 0.7 |
1999-Apr-28 Wed
| 9.25
| 9.25
| ###
| 9.2
| 39,056
| ###
| 37.4
| 37.4
| 0.7 |
1999-Apr-27 Tue
| ###
| ###
| 9.24
| 9.25
| 13,840
| 63,940
| 24.8
| 24.8
| ### |
1999-Apr-26 Mon
| 9.25
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1999-Apr-23 Fri
| ###
| 9.25
| ###
| 9.2
| 39,541
| 182,877
| 76.6
| 76.6
| 0.7 |
1999-Apr-22 Thu
| ###
| ###
| 9
| ###
| 83,242
| 374,589
| 67.8
| 67.8
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| 9.25
| 9.25
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 4,024
| 0
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 9
| ###
| 9
| ###
| 8,444
| ###
| 66.0
| 66.0
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
| 640
| 0
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| 9
| 9
| 54,420
| ###
| ###
| ###
| 0.6 |
1999-Apr-09 Fri
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| 9
| 9
|
|
| 32.5
| 32.5
| 0.6 |
1999-Apr-07 Wed
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Apr-06 Tue
| 9
| ###
| 9
| 9
|
|
| 71.6
| 71.6
| 0.6 |
1999-Apr-01 Thu
| 9
| 9
| 9
| 9
| 9,372
| 84,348
| 71.9
| 71.9
| 0.6 |
1999-Mar-31 Wed
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| 9
| 9
| 11,058
| ###
| 23.1
| 23.1
| 0.6 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 4,140
| 0
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1999-Mar-16 Tue
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| ###
| 9.2
| ###
| 9.2
|
|
| 72.5
| 72.5
| 0.7 |
1999-Mar-12 Fri
| 9.24
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 9.24
| 9.25
| 9.24
| 9.25
|
|
| 70.2
| 70.2
| ### |
1999-Mar-10 Wed
| ###
| ###
| ###
| 9.25
| 10,275
| 0
| 80.6
| 80.6
| ### |
1999-Mar-09 Tue
| 9.2
| 9.25
| ###
| 9.25
|
|
| 77.8
| 77.8
| ### |
1999-Mar-08 Mon
| 9.2
| 9.25
| 9.2
| 9.25
| 8,248
| 76,087
| ###
| ###
| ### |
1999-Mar-05 Fri
| 9.25
| 9.25
| 9.2
| 9.2
| 1,752
| ###
| ###
| ###
| 0.7 |
1999-Mar-04 Thu
| 9.25
| 9.25
| 9.2
| 9.2
|
|
| 32.1
| 32.1
| 0.7 |
1999-Mar-03 Wed
| 9.25
| 9.25
| 9.24
| 9.25
| 11,725
| ###
| ###
| ###
| ### |
1999-Mar-02 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| 9.2
| 9.2
| ###
| 9.2
| 1,471
| ###
| 70.5
| 70.5
| 0.7 |
1999-Feb-26 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 1,827
| ###
| 73.8
| 73.8
| 0.7 |
1999-Feb-25 Thu
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1999-Feb-24 Wed
| 9.25
| 9.25
| 9.23
| 9.23
| 7,076
| 65,382
| 33.1
| 33.1
| ### |
1999-Feb-23 Tue
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1999-Feb-19 Fri
| 9.25
| 9.25
| 9.2
| 9.25
| 4,170
| ###
| 65.3
| 65.3
| ### |
1999-Feb-18 Thu
| 9.25
| ###
| 9.25
| ###
| 1,277
| ###
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| 9.25
| 9.25
| 9.2
| 9.25
|
|
| 72.3
| 72.3
| ### |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 9.2
| 9.25
| 9.2
| 9.25
| 13,048
| ###
| ###
| ###
| ### |
1999-Feb-11 Thu
| 9.2
| 9.2
| 9
| 9
|
|
| 13.7
| 13.7
| 0.6 |
1999-Feb-10 Wed
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1999-Feb-09 Tue
| 9.25
| 9.25
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
1999-Feb-08 Mon
| 9.25
| 9.25
| 9.25
| 9.25
| 543
| 5,022
| ###
| ###
| ### |
1999-Feb-05 Fri
| ###
| ###
| 9.2
| 9.2
| 2,749
| 12,645
| 19.1
| 19.1
| 0.7 |
1999-Feb-04 Thu
| ###
| 9.4
| ###
| 9.4
|
|
| 71.3
| 71.3
| ### |
1999-Feb-03 Wed
| 9.2
| ###
| 9.2
| 9.2
| 4,576
| 21,049
| 69.7
| 69.7
| 0.7 |
1999-Feb-02 Tue
| 9.45
| 9.45
| 9.44
| 9.45
| 3,850
| ###
| 75.8
| 75.8
| 0.7 |
1999-Feb-01 Mon
| ###
| 9.45
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
1999-Jan-29 Fri
| 9.4
| 9.4
| 9.2
| 9.2
|
|
| 13.5
| 13.5
| 0.7 |
1999-Jan-28 Thu
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
1999-Jan-25 Mon
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| 77.5
| 77.5
| ### |
1999-Jan-22 Fri
| 9.42
| 9.42
| 9.42
| 9.42
| 846
| ###
| 70.6
| 70.6
| 0.7 |
1999-Jan-21 Thu
| 9.5
| 9.5
| 9.5
| 9.5
| 1,028
| ###
| ###
| ###
| 0.7 |
1999-Jan-20 Wed
| 9
| 9.5
| 9
| 9.5
| 4,750
| ###
| 96.5
| 96.5
| 0.7 |
1999-Jan-19 Tue
| ###
| 9
| ###
| 9
| 5,221
| ###
| ###
| ###
| 0.6 |
1999-Jan-18 Mon
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| 63.9
| 63.9
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| 9
| 9
| ###
| 9
|
|
| 76.5
| 76.5
| 0.6 |
1999-Jan-12 Tue
| 9
| 9
| 9
| 9
|
|
| 69.1
| 69.1
| 0.6 |
1999-Jan-11 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1999-Jan-08 Fri
| ###
| 9
| 8.85
| 9
|
|
| 74.2
| 74.2
| 0.6 |
1999-Jan-07 Thu
| 9
| ###
| 9
| 9
|
|
| 68.7
| 68.7
| 0.6 |
1999-Jan-06 Wed
| 9
| 9
| 9
| 9
|
|
| 69.2
| 69.2
| 0.6 |
1999-Jan-05 Tue
| 8.955
| 9
| 8.955
| 9
| 5,145
| 46,189
| ###
| ###
| 0.6 |
1999-Jan-04 Mon
| 9
| 9
| 9
| 9
|
|
| 67.9
| 67.9
| 0.6 |
1998-Dec-29 Tue
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1998-Dec-24 Thu
| 9
| 9
| 9
| 9
| 222
| ###
| 73.3
| 73.3
| 0.6 |
1998-Dec-23 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| 8.85
| 9
| 8.85
| 9
|
|
| ###
| ###
| 0.6 |
1998-Dec-21 Mon
| 8.8
| 8.85
| 8.8
| 8.85
|
|
| ###
| ###
| 0.6 |
1998-Dec-18 Fri
| 8.85
| 8.85
| 8.8
| 8.8
| 1,659
| 14,640
| 28.2
| 28.2
| 0.6 |
1998-Dec-17 Thu
| 8.8
| 8.85
| 8.8
| 8.85
| 4,650
| ###
| ###
| ###
| 0.6 |
1998-Dec-16 Wed
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| 73.4
| 73.4
| 0.6 |
1998-Dec-15 Tue
| 8.85
| 8.85
| 8.8
| 8.85
|
|
| ###
| ###
| 0.6 |
1998-Dec-14 Mon
| 8.82
| 8.82
| 8.82
| 8.82
| 742
| 6,544
| ###
| ###
| ### |
1998-Dec-11 Fri
| 8.8
| 8.82
| 8.8
| 8.82
| 6,149
| 54,172
| ###
| ###
| ### |
1998-Dec-10 Thu
| 8.8
| 8.8
| 8.8
| 8.8
| 3,089
| 27,183
| ###
| ###
| 0.6 |
1998-Dec-09 Wed
| 8.7
| 8.8
| 8.7
| 8.8
|
|
| 84.0
| 84.0
| 0.6 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
| 9,679
| 0
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
1998-Dec-04 Fri
| 8.7
| 8.7
| ###
| ###
| 17,389
| 75,642
| 23.2
| 23.2
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| 8.658
| 8.8
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1998-Nov-30 Mon
| ###
| 8.7
| ###
| 8.7
| 207,323
| 901,855
| 75.0
| 75.0
| ### |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Nov-26 Thu
| 8.7
| 8.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1998-Nov-25 Wed
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
1998-Nov-24 Tue
| 8.659
| 8.7
| 8.659
| 8.7
|
|
| ###
| ###
| ### |
1998-Nov-23 Mon
| ###
| 8.8
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
| 7,525
| 0
| 19.6
| 19.6
| 0.0 |
1998-Nov-19 Thu
| 8.7
| 8.7
| ###
| ###
| 4,320
| ###
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 75.1
| 75.1
| ### |
1998-Nov-17 Tue
| ###
| 8.8
| ###
| ###
| 7,483
| 32,925
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 5,343
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1998-Nov-11 Wed
| ###
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
1998-Nov-10 Tue
| 8.52
| ###
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 8.45
| 8.52
| 8.45
| 8.52
| 776
| 6,584
| 82.1
| 82.1
| 0.6 |
1998-Nov-06 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
1998-Nov-05 Thu
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 8.23
| 8.23
| 8.23
| 8.23
|
|
| 72.4
| 72.4
| 0.6 |
1998-Nov-03 Tue
| 8.23
| 8.23
| 8.23
| 8.23
| 54
| 444
| ###
| ###
| 0.6 |
1998-Nov-02 Mon
| 8.2
| 8.21
| 8.2
| 8.21
| 342
| ###
| ###
| ###
| ### |
1998-Oct-30 Fri
| ###
| 8.2
| ###
| 8.2
| 5,050
| ###
| ###
| ###
| 0.6 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
1998-Oct-27 Tue
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 2,356
| 0
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
| 1,041
| 0
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 8
| 8
| 8
| 8
|
|
| 78.4
| 78.4
| ### |
1998-Oct-19 Mon
| 7.8
| 8
| 7.8
| 8
|
|
| 93.8
| 93.8
| ### |
1998-Oct-16 Fri
| 7.75
| 7.75
| 7.75
| 7.75
| 8,644
| ###
| ###
| ###
| ### |
1998-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,254
| 0
| 76.6
| 76.6
| 0.0 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
| 670
| 0
| 83.8
| 83.8
| 0.0 |
1998-Oct-12 Mon
| 7.75
| 7.75
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1998-Oct-09 Fri
| 7.7
| 7.75
| 7.7
| 7.75
|
|
| 74.7
| 74.7
| ### |
1998-Oct-08 Thu
| 7.75
| 7.75
| 7.75
| 7.75
| 1,454
| ###
| ###
| ###
| ### |
1998-Oct-07 Wed
| 7.75
| 7.8
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Oct-06 Tue
| 7.8
| 7.8
| 7.7
| 7.7
| 4,488
| 34,782
| ###
| ###
| 0.6 |
1998-Oct-05 Mon
| 7.81
| 7.81
| 7.8
| 7.8
| 2,783
| 21,721
| ###
| ###
| 0.6 |
1998-Oct-02 Fri
| 8
| 8
| 7.81
| 7.81
| 3,256
| ###
| ###
| ###
| 0.6 |
1998-Oct-01 Thu
| 7.8
| 8
| 7.8
| 8
|
|
| 89.6
| 89.6
| ### |
1998-Sep-30 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 22,527
| ###
| ###
| ###
| 0.6 |
1998-Sep-29 Tue
| ###
| ###
| 7.8
| 7.8
| 3,984
| ###
| ###
| ###
| 0.6 |
1998-Sep-28 Mon
| ###
| ###
| 7.8
| 7.8
|
|
| 19.0
| 19.0
| 0.6 |
1998-Sep-25 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 76.8
| 76.8
| 0.6 |
1998-Sep-24 Thu
| 7.8
| 7.8
| 7.75
| 7.75
| 5,681
| ###
| ###
| ###
| ### |
1998-Sep-22 Tue
| 7.85
| 7.85
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Sep-21 Mon
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Sep-18 Fri
| 7.8
| 7.8
| 7.75
| 7.75
|
|
| 23.2
| 23.2
| ### |
1998-Sep-17 Thu
| ###
| ###
| 7.8
| 7.85
| 33,878
| 132,124
| ###
| ###
| ### |
1998-Sep-16 Wed
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| 8
| 8
| ###
| 8
|
|
| 71.0
| 71.0
| ### |
1998-Sep-14 Mon
| 8
| ###
| 8
| 8
|
|
| 70.4
| 70.4
| ### |
1998-Sep-11 Fri
| 8
| ###
| 8
| 8
| 31,750
| ###
| 83.7
| 83.7
| ### |
1998-Sep-10 Thu
| 8.2
| 8.2
| 8
| ###
| 16,155
| 130,855
| 20.3
| 20.3
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 8
| 8
| 8
| 8
|
|
| 57.1
| 57.1
| ### |
1998-Sep-04 Fri
| 8
| 8
| ###
| ###
| 6,543
| 26,172
| 19.0
| 19.0
| 0.0 |
1998-Sep-03 Thu
| 8
| 8
| ###
| 8
| 9,753
| ###
| 75.9
| 75.9
| ### |
1998-Sep-02 Wed
| 8
| 8
| ###
| 8
| 10,140
| ###
| 69.9
| 69.9
| ### |
1998-Sep-01 Tue
| 8
| 8
| 8
| 8
| 923
| 7,384
| ###
| ###
| ### |
1998-Aug-31 Mon
| 7.88
| 8
| 7.88
| 8
| 11,677
| ###
| ###
| ###
| ### |
1998-Aug-28 Fri
| 8
| 8
| 7.89
| 7.89
|
|
| ###
| ###
| ### |
1998-Aug-27 Thu
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
1998-Aug-26 Wed
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 84.8
| 84.8
| 0.6 |
1998-Aug-25 Tue
| 8
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
1998-Aug-24 Mon
| 8
| 8
| 8
| 8
|
|
| 78.9
| 78.9
| ### |
1998-Aug-21 Fri
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 70.3
| 70.3
| 0.6 |
1998-Aug-18 Tue
| 7.53
| 7.57
| 7.53
| 7.55
| 16,475
| 124,386
| ###
| ###
| ### |
1998-Aug-17 Mon
| 7.49
| 7.5
| 7.49
| 7.5
| 47,228
| 353,973
| 86.1
| 86.1
| 0.5 |
1998-Aug-14 Fri
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
1998-Aug-13 Thu
| 7.5
| 7.5
| 7.45
| 7.45
| 15,383
| 114,987
| 31.7
| 31.7
| 0.5 |
1998-Aug-12 Wed
| 7.55
| 7.55
| 7.4
| 7.4
| 74,441
| 556,446
| ###
| ###
| 0.5 |
1998-Aug-11 Tue
| ###
| ###
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
1998-Aug-10 Mon
| 7.7
| 7.7
| ###
| ###
| 2,471
| ###
| ###
| ###
| 0.0 |
1998-Aug-07 Fri
| 7.7
| 7.74
| 7.7
| 7.7
| 17,376
| 134,142
| 81.0
| 81.0
| 0.6 |
1998-Aug-06 Thu
| 7.75
| 7.75
| ###
| ###
| 5,824
| ###
| 26.9
| 26.9
| 0.0 |
1998-Aug-05 Wed
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 79.7
| 79.7
| ### |
1998-Aug-04 Tue
| ###
| ###
| 7.85
| 7.85
| 1,844
| ###
| 23.2
| 23.2
| ### |
1998-Aug-03 Mon
| ###
| ###
| 7.8
| ###
| 6,087
| ###
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| 8
| 8
| 8
| 8
| 10,254
| ###
| ###
| ###
| ### |
1998-Jul-29 Wed
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1998-Jul-28 Tue
| ###
| ###
| ###
| 8
|
|
| 22.1
| 22.1
| ### |
1998-Jul-27 Mon
| 8.25
| 8.25
| 8
| 8
| 12,784
| 103,870
| 13.4
| 13.4
| ### |
1998-Jul-24 Fri
| ###
| 8.25
| ###
| 8.25
| 8,454
| 34,872
| ###
| ###
| ### |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 1,853
| 0
| 78.7
| 78.7
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| 8.25
| 8.25
| 8.2
| 8.2
| 5,840
| ###
| ###
| ###
| 0.6 |
1998-Jul-20 Mon
| 8.25
| 8.25
| ###
| 8.25
| 6,178
| 25,484
| 79.7
| 79.7
| ### |
1998-Jul-17 Fri
| 8.25
| ###
| 8.25
| 8.25
| 7,045
| ###
| ###
| ###
| ### |
1998-Jul-16 Thu
| 8.25
| 8.25
| 8.25
| 8.25
| 3,221
| 26,573
| ###
| ###
| ### |
1998-Jul-15 Wed
| 8.25
| 8.25
| 8.25
| 8.25
| 4,185
| 34,526
| ###
| ###
| ### |
1998-Jul-13 Mon
| 8.5
| 8.5
| 8.25
| 8.25
|
|
| 11.6
| 11.6
| ### |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1998-Jul-09 Thu
| 8.2
| 8.2
| ###
| 8.2
| 5,520
| ###
| ###
| ###
| 0.6 |
1998-Jul-08 Wed
| 8
| ###
| 8
| ###
| 4,845
| 19,380
| 82.9
| 82.9
| 0.0 |
1998-Jul-07 Tue
| ###
| 8
| 7.8
| 8
|
|
| ###
| ###
| ### |
1998-Jul-06 Mon
| ###
| ###
| 7.7
| 7.7
| 6,783
| ###
| 9.5
| 9.5
| 0.6 |
1998-Jul-03 Fri
| 7.85
| 7.85
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Jul-02 Thu
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
1998-Jun-23 Tue
| 9
| 9
| 9
| 9
| 5,747
| 51,723
| 76.3
| 76.3
| 0.6 |
1998-Jun-19 Fri
| 8.8
| 8.8
| 8.8
| 8.8
| 1,026
| 9,028
| 75.5
| 75.5
| 0.6 |
1998-Jun-18 Thu
| 9
| 9
| ###
| 9
|
|
| 65.1
| 65.1
| 0.6 |
1998-Jun-17 Wed
| 8.8
| 9
| 8.8
| 9
| 2,450
| ###
| ###
| ###
| 0.6 |
1998-Jun-16 Tue
| 9
| 9
| 9
| 9
|
|
| 76.1
| 76.1
| 0.6 |
1998-Jun-12 Fri
| 9
| 9
| 9
| 9
|
|
| 67.8
| 67.8
| 0.6 |
1998-Jun-09 Tue
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1998-Jun-03 Wed
| 9.2
| 9.2
| 9
| 9
| 17,747
| ###
| 15.6
| 15.6
| 0.6 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 1,327
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-May-13 Wed
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-08 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-04 Mon
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 77.4
| 77.4
| ### |
1998-Apr-30 Thu
| ###
| ###
| 9.25
| 9.25
|
|
| 23.5
| 23.5
| ### |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Apr-28 Tue
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
1998-Apr-21 Tue
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 76.7
| 76.7
| 0.7 |
1998-Apr-17 Fri
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 76.1
| 76.1
| 0.7 |
1998-Apr-14 Tue
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 69.0
| 69.0
| 0.7 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
| 3,325
| 0
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 9.22
| 9.22
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1998-Mar-26 Thu
| 9.2
| 9.22
| 9.2
| 9.22
| 10,950
| 100,849
| 75.1
| 75.1
| 0.7 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
| 7,750
| 0
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| 9
| 9
| 2,025
| ###
| 19.1
| 19.1
| 0.6 |
1998-Mar-16 Mon
| ###
| 9.2
| ###
| 9.2
| 6,050
| 27,829
| 77.4
| 77.4
| 0.7 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
| 3,120
| 0
| 27.5
| 27.5
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
| 1,450
| 0
| 73.3
| 73.3
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
1998-Feb-27 Fri
| 9
| 9
| 9
| 9
| 1,056
| ###
| ###
| ###
| 0.6 |
1998-Feb-26 Thu
| 8.81
| 9
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
1998-Feb-23 Mon
| 8.8
| 8.8
| 8.8
| 8.8
| 2,056
| ###
| ###
| ###
| 0.6 |
1998-Feb-16 Mon
| ###
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1998-Feb-10 Tue
| 8.72
| 8.72
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Feb-06 Fri
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1998-Feb-05 Thu
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1998-Feb-04 Wed
| 8.8
| 8.8
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Feb-03 Tue
| 8.8
| 8.8
| 8.72
| 8.72
|
|
| 31.3
| 31.3
| 0.6 |
1998-Feb-02 Mon
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Jan-29 Thu
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Jan-28 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 1,980
| 17,226
| 71.5
| 71.5
| ### |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 4,145
| 0
| 28.4
| 28.4
| 0.0 |
1998-Jan-21 Wed
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Jan-20 Tue
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 73.5
| 73.5
| ### |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 8.7
| 8.7
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1998-Jan-15 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 284
| 2,470
| ###
| ###
| ### |
1998-Jan-14 Wed
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Jan-12 Mon
| 8.7
| 8.7
| 8.55
| 8.55
| 4,625
| ###
| 21.1
| 21.1
| ### |
1998-Jan-08 Thu
| 8.7
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| 8.7
| 8.7
| 8.7
| 8.7
| 150
| ###
| ###
| ###
| ### |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 8.55
| 8.55
| 8.55
| 8.55
| 380
| 3,249
| ###
| ###
| ### |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 8.5
| 8.5
| 4,648
| 19,754
| 26.6
| 26.6
| 0.6 |
1997-Dec-10 Wed
| 8.7
| 8.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1997-Dec-09 Tue
| 8.4
| 8.7
| 8.4
| 8.7
| 9,184
| 78,523
| ###
| ###
| ### |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-27 Thu
| 8
| 8
| 8
| 8
| 847
| 6,776
| 75.8
| 75.8
| ### |
1997-Nov-26 Wed
| 8
| 8
| 8
| 8
|
|
| 75.0
| 75.0
| ### |
1997-Nov-24 Mon
| 8
| 8
| 8
| 8
|
|
| 76.1
| 76.1
| ### |
1997-Nov-21 Fri
| 8
| 8
| 8
| 8
|
|
| 66.5
| 66.5
| ### |
1997-Nov-20 Thu
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Nov-19 Wed
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Nov-14 Fri
| 7.8
| 7.8
| 7.8
| 7.8
| 883
| 6,887
| ###
| ###
| 0.6 |
1997-Nov-10 Mon
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
1997-Nov-05 Wed
| 8
| 8
| 8
| 8
| 6,452
| ###
| 71.7
| 71.7
| ### |
1997-Nov-04 Tue
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Nov-03 Mon
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Oct-31 Fri
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Oct-30 Thu
| 8
| 8
| 8
| 8
| 1,950
| ###
| ###
| ###
| ### |
1997-Oct-29 Wed
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Oct-28 Tue
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
| 6,350
| 0
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| 8
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
| 443
| 0
| 28.5
| 28.5
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-13 Mon
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 81.5
| 81.5
| 0.6 |
1997-Oct-10 Fri
| 8.25
| 8.25
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1997-Oct-08 Wed
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 70.0
| 70.0
| 0.6 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
| 8,349
| 0
| 31.0
| 31.0
| 0.0 |
1997-Oct-02 Thu
| 8.22
| 8.22
| 8.22
| 8.22
|
|
| ###
| ###
| 0.6 |
1997-Sep-25 Thu
| 8.22
| 8.22
| 8.22
| 8.22
|
|
| 63.9
| 63.9
| 0.6 |
1997-Sep-24 Wed
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
1997-Sep-22 Mon
| 8.26
| 8.26
| 8.26
| 8.26
|
|
| 65.2
| 65.2
| 0.6 |
1997-Sep-19 Fri
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 68.9
| 68.9
| 0.6 |
1997-Sep-18 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
1997-Sep-16 Tue
| 8.2
| 8.24
| 8.2
| 8.24
|
|
| ###
| ###
| 0.6 |
1997-Sep-15 Mon
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 72.8
| 72.8
| 0.6 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 177
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
| 5,655
| 0
| 42.1
| 42.1
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Aug-26 Tue
| 8
| 8
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1997-Aug-25 Mon
| 8
| 8
| 8
| 8
|
|
| 70.4
| 70.4
| ### |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
| 1,320
| 0
| 33.3
| 33.3
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| 7.8
| 7.8
| 554
| ###
| ###
| ###
| 0.6 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
| 145
| 0
| 64.2
| 64.2
| 0.0 |
1997-Aug-15 Fri
| 8
| 8
| 8
| 8
| 2,179
| ###
| 63.1
| 63.1
| ### |
1997-Aug-12 Tue
| 8
| 8
| 8
| 8
|
|
| 77.2
| 77.2
| ### |
1997-Aug-11 Mon
| ###
| 8
| ###
| 8
| 3,150
| ###
| ###
| ###
| ### |
1997-Aug-08 Fri
| 8
| 8
| 8
| 8
|
|
| 65.2
| 65.2
| ### |
1997-Aug-07 Thu
| 8
| 8
| 8
| 8
|
|
| 72.7
| 72.7
| ### |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 7.8
| 7.8
| 7.8
| 7.8
| 3,176
| 24,772
| 76.0
| 76.0
| 0.6 |
1997-Jul-30 Wed
| 7.75
| 7.75
| 7.75
| 7.75
| 4,958
| 38,424
| ###
| ###
| ### |
1997-Jul-29 Tue
| ###
| 7.7
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
1997-Jul-28 Mon
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| 65.1
| 65.1
| 0.6 |
1997-Jul-23 Wed
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
1997-Jul-21 Mon
| ###
| 7.7
| ###
| 7.7
| 21,350
| ###
| 83.3
| 83.3
| 0.6 |
1997-Jul-18 Fri
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| 68.5
| 68.5
| 0.6 |
1997-Jul-16 Wed
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 7.7
| 7.7
| 7.7
| 7.7
| 5,650
| ###
| 58.6
| 58.6
| 0.6 |
1997-Jul-08 Tue
| ###
| 7.7
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
1997-Jul-07 Mon
| ###
| ###
| ###
| ###
| 9,620
| 0
| 47.7
| 47.7
| 0.0 |
1997-Jul-04 Fri
| ###
| ###
| ###
| ###
| 49,524
| 0
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Jul-01 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Jun-30 Mon
| 7.5
| ###
| 7.5
| ###
| 11,987
| 44,951
| 73.6
| 73.6
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| 7.5
| 7.5
| 7.45
| 7.5
| 11,050
| ###
| ###
| ###
| 0.5 |
1997-Jun-23 Mon
| 7.45
| 7.5
| 7.45
| 7.5
| 1,128
| ###
| ###
| ###
| 0.5 |
1997-Jun-20 Fri
| 7.4
| 7.4
| 7.4
| 7.4
| 1,320
| ###
| 67.0
| 67.0
| 0.5 |
1997-Jun-19 Thu
| 7.4
| 7.4
| 7.4
| 7.4
| 11,248
| ###
| 71.8
| 71.8
| 0.5 |
1997-Jun-18 Wed
| 7.4
| 7.4
| 7.4
| 7.4
| 4,722
| 34,942
| ###
| ###
| 0.5 |
1997-Jun-17 Tue
| ###
| 7.4
| ###
| 7.4
| 29,078
| 107,588
| ###
| ###
| 0.5 |
1997-Jun-16 Mon
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 69.4
| 69.4
| 0.5 |
1997-Jun-12 Thu
| ###
| 7.4
| ###
| 7.4
| 20,022
| 74,081
| ###
| ###
| 0.5 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1997-Jun-10 Tue
| 7.22
| 7.22
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
1997-Jun-04 Wed
| 7.2
| 7.2
| 7.2
| 7.2
| 3,684
| 26,524
| ###
| ###
| 0.5 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| 62.0
| 62.0
| 0.5 |
1997-May-29 Thu
| ###
| 7.2
| ###
| 7.2
| 177,455
| ###
| 65.7
| 65.7
| 0.5 |
1997-May-28 Wed
| 7.2
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-May-27 Tue
| 7.2
| 7.2
| ###
| ###
| 2,241
| ###
| 18.8
| 18.8
| 0.0 |
1997-May-26 Mon
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| 68.9
| 68.9
| 0.5 |
1997-May-23 Fri
| ###
| 7.2
| ###
| 7.2
| 15,845
| 57,042
| 74.7
| 74.7
| 0.5 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 12,470
| 0
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
| 2,826
| 0
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
| 2,659
| 0
| 70.1
| 70.1
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
| 4,986
| 0
| 22.8
| 22.8
| 0.0 |
1997-May-09 Fri
| 7
| ###
| 7
| 7
| 1,025
| 3,587
| ###
| ###
| 0.5 |
1997-May-08 Thu
| ###
| ###
| 7
| 7
|
|
| 15.1
| 15.1
| 0.5 |
1997-May-07 Wed
| 7
| 7
| 7
| 7
|
|
| 72.4
| 72.4
| 0.5 |
1997-May-05 Mon
| 6.85
| ###
| 6.85
| ###
| 1,924
| 6,589
| ###
| ###
| 0.0 |
1997-May-02 Fri
| 6.85
| 6.85
| 6.85
| 6.85
| 1,057
| 7,240
| 65.4
| 65.4
| ### |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| 69.3
| 69.3
| ### |
1997-Apr-23 Wed
| 6.85
| ###
| 6.85
| ###
| 5,272
| 18,056
| ###
| ###
| 0.0 |
1997-Apr-22 Tue
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| 70.1
| 70.1
| ### |
1997-Apr-21 Mon
| 6.8
| 6.85
| 6.8
| 6.85
| 3,782
| ###
| ###
| ###
| ### |
1997-Apr-18 Fri
| 6.8
| 6.85
| 6.8
| 6.85
|
|
| 66.6
| 66.6
| ### |
1997-Apr-17 Thu
| 6.8
| 6.85
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Apr-08 Tue
| 6.75
| 6.8
| 6.75
| 6.8
| 1,584
| ###
| 75.5
| 75.5
| 0.5 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| 6.8
| ###
| 6.8
| ###
| 106,328
| ###
| 81.4
| 81.4
| 0.0 |
1997-Apr-02 Wed
| 6.5
| 6.75
| 6.5
| 6.75
|
|
| 93.9
| 93.9
| 0.5 |
1997-Mar-27 Thu
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 59.7
| 59.7
| 0.5 |
1997-Mar-26 Wed
| 6.7
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
1997-Mar-25 Tue
| 6.53
| 6.7
| 6.53
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1997-Mar-24 Mon
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
1997-Mar-21 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
1997-Mar-20 Thu
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
1997-Mar-19 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1997-Mar-18 Tue
| 6.79
| 6.8
| 6.79
| 6.8
|
|
| 83.6
| 83.6
| 0.5 |
1997-Mar-17 Mon
| 6.79
| 6.79
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
1997-Mar-14 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1997-Mar-11 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 1,540
| ###
| ###
| ###
| 0.5 |
1997-Mar-07 Fri
| 6.45
| 6.45
| 6.45
| 6.45
| 778
| ###
| ###
| ###
| ### |
1997-Mar-04 Tue
| 6.5
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
1997-Feb-28 Fri
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 71.6
| 71.6
| 0.5 |
1997-Feb-27 Thu
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1997-Feb-26 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 70.5
| 70.5
| 0.5 |
1997-Feb-25 Tue
| 6.5
| 6.5
| 6.45
| 6.45
| 2,828
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 72.0
| 72.0
| 0.5 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,244
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
| 473
| 0
| 66.0
| 66.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 4,472
| 0
| 68.2
| 68.2
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 687
| 0
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| 6.4
| 6.4
| ###
| ###
| 4,477
| 14,326
| 25.7
| 25.7
| 0.0 |
1997-Jan-30 Thu
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
| 5,923
| 0
| 66.1
| 66.1
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,220
| 0
| 73.1
| 73.1
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
1997-Jan-17 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 4,649
| 28,823
| ###
| ###
| 0.4 |
1997-Jan-13 Mon
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1997-Jan-09 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 65.6
| 65.6
| 0.5 |
1997-Jan-08 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
1997-Jan-06 Mon
| 6.25
| 6.25
| 6.25
| 6.25
| 1,488
| ###
| ###
| ###
| ### |
1997-Jan-03 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 5,428
| 33,653
| 76.6
| 76.6
| 0.4 |
1997-Jan-02 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 71,347
| 442,351
| ###
| ###
| 0.4 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 67.8
| 67.8
| ### |
1996-Dec-27 Fri
| ###
| 6.25
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-20 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 4,648
| 29,747
| ###
| ###
| 0.5 |
1996-Dec-17 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 11,550
| 73,920
| ###
| ###
| 0.5 |
1996-Dec-16 Mon
| 6.45
| 6.45
| 6.25
| 6.25
|
|
| 6.6
| 6.6
| ### |
1996-Dec-13 Fri
| 6.55
| 6.55
| 6.45
| 6.45
| 2,271
| ###
| 22.2
| 22.2
| ### |
1996-Dec-06 Fri
| 6.85
| 6.85
| 6.7
| 6.7
| 21,576
| 146,177
| ###
| ###
| 0.5 |
1996-Dec-05 Thu
| 6.85
| 6.85
| 6.85
| 6.85
| 1,056
| ###
| ###
| ###
| ### |
1996-Dec-03 Tue
| 6.8
| 6.85
| 6.8
| 6.85
|
|
| 77.9
| 77.9
| ### |
1996-Nov-29 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 63.0
| 63.0
| 0.5 |
1996-Nov-28 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 67.9
| 67.9
| 0.5 |
1996-Nov-27 Wed
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
1996-Nov-26 Tue
| 6.86
| 6.86
| 6.86
| 6.86
| 5,386
| 36,947
| 82.3
| 82.3
| 0.5 |
1996-Nov-22 Fri
| 6.86
| 6.86
| 6.85
| 6.85
| 3,025
| ###
| ###
| ###
| ### |
1996-Nov-15 Fri
| 7
| 7
| 6.85
| 6.85
| 4,324
| 29,943
| ###
| ###
| ### |
1996-Nov-14 Thu
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1996-Nov-13 Wed
| 7
| 7
| 6.8
| 6.8
|
|
| 8.1
| 8.1
| 0.5 |
1996-Nov-12 Tue
| 7
| 7
| 7
| 7
| 11,444
| ###
| 75.1
| 75.1
| 0.5 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 1,257
| 0
| 76.8
| 76.8
| 0.0 |
1996-Nov-07 Thu
| 6.85
| 6.85
| 6.8
| 6.85
|
|
| 78.2
| 78.2
| ### |
1996-Nov-06 Wed
| 6.75
| 6.8
| 6.75
| 6.8
| 4,587
| 31,076
| ###
| ###
| 0.5 |
1996-Nov-05 Tue
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 71.4
| 71.4
| 0.5 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-29 Tue
| 6.44
| 6.44
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
1996-Oct-28 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 1,320
| 8,448
| ###
| ###
| 0.5 |
1996-Oct-25 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Oct-24 Thu
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
1996-Oct-23 Wed
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 68.9
| 68.9
| 0.5 |
1996-Oct-22 Tue
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 75.1
| 75.1
| 0.5 |
1996-Oct-21 Mon
| 6.45
| 6.45
| 6.45
| 6.45
| 0
|
|
|
| ### |
1996-Oct-18 Fri
| 6.43
| 6.45
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1996-Oct-15 Tue
| 6.5
| 6.5
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
1996-Oct-14 Mon
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| 82.7
| 82.7
| 0.5 |
1996-Oct-11 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-09 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 73.2
| 73.2
| 0.5 |
1996-Oct-07 Mon
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1996-Oct-03 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 0
|
|
|
| ### |
1996-Oct-02 Wed
| ###
| ###
| 6.25
| 6.25
|
|
| 16.1
| 16.1
| ### |
1996-Oct-01 Tue
| 6.25
| 6.25
| 6.25
| 6.25
| 0
|
|
|
| ### |
1996-Sep-30 Mon
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 64.9
| 64.9
| ### |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
1996-Sep-25 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
1996-Sep-24 Tue
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
1996-Sep-23 Mon
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
1996-Sep-20 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1996-Sep-19 Thu
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-18 Wed
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-17 Tue
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-16 Mon
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-13 Fri
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-12 Thu
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-11 Wed
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-10 Tue
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-09 Mon
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-06 Fri
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
1996-Sep-05 Thu
| 5.76
| 5.76
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
1996-Sep-04 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Sep-03 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 78.0
| 78.0
| ### |
1996-Sep-02 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Aug-30 Fri
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 15.7
| 15.7
| ### |
1996-Aug-29 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Aug-28 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Aug-27 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Aug-26 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Aug-23 Fri
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 70.1
| 70.1
| ### |
1996-Aug-22 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Aug-21 Wed
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Aug-20 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Aug-19 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Aug-16 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Aug-15 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-14 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-13 Tue
| 5.41
| 5.41
| 5.4
| 5.4
|
|
| 22.9
| 22.9
| 0.4 |
1996-Aug-12 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 76.1
| 76.1
| 0.4 |
1996-Aug-09 Fri
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
1996-Aug-08 Thu
| 5.41
| 5.41
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Aug-07 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-06 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-05 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-02 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Aug-01 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Jul-31 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Jul-30 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Jul-29 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
1996-Jul-26 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.3
| 70.3
| 0.4 |
1996-Jul-25 Thu
| 5.42
| 5.42
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Jul-24 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
1996-Jul-23 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
1996-Jul-22 Mon
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
1996-Jul-19 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
1996-Jul-18 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 68.6
| 68.6
| 0.4 |
1996-Jul-17 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1996-Jul-11 Thu
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Jul-02 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
1996-Jul-01 Mon
| 5.25
| 5.54
| 5.25
| 5.5
|
|
| ###
| ###
| 0.4 |
|