End of day Prices (full format), 9600 Days for (MND) MONADELPHOUS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.56 |
2024-Apr-19 Fri
| 13.41
| 13.57
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2024-Apr-18 Thu
| ###
| 13.72
| ###
| 13.72
|
|
| 86.7
| 86.7
| ### |
2024-Apr-17 Wed
| ###
| 13.5
| ###
| 13.44
|
|
| 76.7
| 76.7
| ### |
2024-Apr-16 Tue
| 13.77
| 13.77
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| 13.89
| 186,879
| 0
| 84.2
| 84.2
| 1.0 |
2024-Apr-12 Fri
| 13.72
| ###
| 13.72
| 13.86
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| 13.86
|
|
| 87.7
| 87.7
| ### |
2024-Apr-10 Wed
| 13.71
| 13.75
| 13.51
| ###
| 1,573,752
| ###
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 13.8
| ###
| 13.58
| 13.7
| 372,775
| 2,531,142
| ###
| ###
| 1.0 |
2024-Apr-08 Mon
| ###
| ###
| 13.76
| 13.86
| 214,681
| ###
| 33.3
| 33.3
| ### |
2024-Apr-05 Fri
| 13.59
| ###
| 13.59
| 13.84
| 86,789
| ###
| ###
| ###
| 1.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 14.2
| ###
| 13.975
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 14.53
| ###
| 14.4
| 364,122
| 2,645,346
| ###
| ###
| 1.0 |
2024-Mar-28 Thu
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 13.77
| ###
| 13.7
| ###
| 313,382
| ###
| 86.9
| 86.9
| 0.0 |
2024-Mar-26 Tue
| 13.71
| ###
| 13.56
| 13.8
| 222,949
| ###
| 76.2
| 76.2
| 1.0 |
2024-Mar-25 Mon
| 13.8
| 13.87
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2024-Mar-22 Fri
| 13.7
| 13.82
| 13.55
| 13.76
| 321,174
| ###
| ###
| ###
| 1.0 |
2024-Mar-21 Thu
| ###
| ###
| 13.55
| 13.83
| 261,575
| 1,772,170
| 72.2
| 72.2
| 1.0 |
2024-Mar-20 Wed
| 13.4
| 13.52
| ###
| 13.48
| 117,058
| ###
| ###
| ###
| 1.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 13.52
| 338,351
| 0
| ###
| ###
| 1.0 |
2024-Mar-18 Mon
| 13.43
| 13.445
| 13.24
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2024-Mar-15 Fri
| ###
| 13.46
| 13.23
| 13.43
| 220,989
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| 13.4
| 13.45
| ###
| 13.45
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| 13.42
| 13.42
| ###
| ###
| 357,775
| 2,400,670
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 13.52
| ###
| 13.41
| 13.46
| 255,825
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 13.72
| 13.74
| 13.46
| 13.53
|
|
| 29.9
| 29.9
| ### |
2024-Mar-08 Fri
| 13.8
| ###
| 13.7
| 13.87
|
|
| 70.6
| 70.6
| ### |
2024-Mar-07 Thu
| 13.79
| 13.86
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 13.82
| 13.82
| 13.53
| ###
| 322,186
| ###
| 22.4
| 22.4
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 13.88
| ###
| 402,826
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2024-Feb-29 Thu
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 13.86
| ###
| 13.77
| ###
| 245,641
| ###
| 77.1
| 77.1
| 0.0 |
2024-Feb-27 Tue
| ###
| 13.85
| 13.5
| 13.78
|
|
| ###
| ###
| 1.0 |
2024-Feb-26 Mon
| ###
| ###
| 13.49
| 13.52
| 145,326
| 980,223
| ###
| ###
| 1.0 |
2024-Feb-23 Fri
| ###
| ###
| 13.875
| ###
| 173,480
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 13.75
| ###
| 13.74
| 13.8
|
|
| ###
| ###
| 1.0 |
2024-Feb-20 Tue
| 13.85
| 13.89
| ###
| 13.8
| 353,177
| ###
| 32.1
| 32.1
| 1.0 |
2024-Feb-19 Mon
| 13.8
| ###
| 13.8
| ###
| 221,445
| 1,527,970
| 77.9
| 77.9
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 13.81
| 13.81
|
|
| 29.7
| 29.7
| ### |
2024-Feb-15 Thu
| ###
| ###
| 13.7
| 13.79
| 237,187
| ###
| ###
| ###
| 1.0 |
2024-Feb-14 Wed
| 13.75
| ###
| 13.75
| 13.89
| 160,956
| 1,106,572
| 73.3
| 73.3
| 1.0 |
2024-Feb-13 Tue
| ###
| ###
| 13.86
| ###
| 177,220
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 13.85
| ###
| 13.76
| ###
| 223,453
| 1,537,356
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 13.79
| 13.82
|
|
| ###
| ###
| 1.0 |
2024-Feb-08 Thu
| 14.24
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 180,885
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 13.58
| ###
| 13.58
| ###
| 137,040
| ###
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 154,120
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 13.81
| 13.88
| ###
| 13.88
|
|
| 65.8
| 65.8
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| 13.54
| 290,741
| 0
| 31.9
| 31.9
| 1.0 |
2024-Jan-31 Wed
| 13.45
| 13.87
| 13.45
| 13.84
|
|
| ###
| ###
| 1.0 |
2024-Jan-30 Tue
| ###
| 13.75
| 13.41
| 13.47
|
|
| 23.4
| 23.4
| 1.0 |
2024-Jan-29 Mon
| 13.55
| 13.75
| 13.27
| 13.59
| 337,879
| 4,564,745
| 72.6
| 72.6
| ### |
2024-Jan-25 Thu
| 13.82
| 13.82
| 13.51
| 13.55
| 298,386
| 4,077,444
| ###
| ###
| 1.0 |
2024-Jan-24 Wed
| 13.81
| ###
| 13.49
| 13.8
| 354,845
| 2,393,429
| ###
| ###
| 1.0 |
2024-Jan-23 Tue
| ###
| ###
| 13.71
| 13.76
| 471,076
| 3,229,225
| 19.5
| 19.5
| 1.0 |
2024-Jan-22 Mon
| 14.55
| 14.56
| ###
| 14.23
|
|
| ###
| ###
| ### |
2024-Jan-19 Fri
| 14.46
| 14.53
| 14.26
| 14.26
| 154,557
| 2,224,848
| 24.6
| 24.6
| 1.0 |
2024-Jan-18 Thu
| ###
| 14.425
| 14.275
| ###
| 118,471
| 1,700,058
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 14.53
| ###
| 14.43
| 14.43
| 83,477
| 602,286
| ###
| ###
| ### |
2024-Jan-16 Tue
| 14.57
| 14.58
| 14.42
| 14.52
|
|
| ###
| ###
| 1.0 |
2024-Jan-15 Mon
| 14.52
| ###
| 14.27
| ###
| 42,372
| 302,324
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 14.5
| ###
| 14.46
| 14.51
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 14.53
| ###
| 14.43
| 14.58
| 98,386
| 709,854
| ###
| ###
| ### |
2024-Jan-10 Wed
| 14.54
| 14.54
| ###
| 14.45
| 107,349
| 780,427
| ###
| ###
| 1.0 |
2024-Jan-09 Tue
| 14.56
| ###
| 14.45
| 14.52
| 94,547
| ###
| ###
| ###
| 1.0 |
2024-Jan-08 Mon
| ###
| 14.45
| 14.2
| 14.45
|
|
| ###
| ###
| 1.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| 14.44
| 59,078
| 0
| 26.9
| 26.9
| ### |
2024-Jan-04 Thu
| 14.57
| 14.7
| 14.53
| 14.58
|
|
| 69.6
| 69.6
| ### |
2024-Jan-03 Wed
| 14.56
| 14.82
| 14.51
| 14.57
|
|
| 77.2
| 77.2
| ### |
2024-Jan-02 Tue
| 14.86
| ###
| 14.49
| 14.84
| 61,528
| 445,770
| ###
| ###
| ### |
2023-Dec-29 Fri
| 14.88
| ###
| 14.76
| 14.84
|
|
| 29.8
| 29.8
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2023-Dec-27 Wed
| ###
| ###
| 14.52
| 14.74
|
|
| ###
| ###
| 1.1 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 14.56
|
|
| 27.2
| 27.2
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Dec-20 Wed
| 14.79
| ###
| 14.71
| ###
| 235,979
| 1,735,625
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 14.7
| 14.74
| 14.53
| 14.74
| 192,782
| ###
| 62.9
| 62.9
| 1.1 |
2023-Dec-18 Mon
| ###
| 14.79
| 14.59
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 14.5
| 14.7
| 601,952
| 4,364,152
| 67.0
| 67.0
| ### |
2023-Dec-14 Thu
| 14.5
| ###
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| 14.29
| ###
| ###
| 14.2
| 133,478
| 0
| ###
| ###
| 1.0 |
2023-Dec-12 Tue
| ###
| 14.49
| 14.26
| ###
| 151,929
| 2,183,979
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| 14.4
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Dec-08 Fri
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 14.46
| ###
| 14.4
| 260,354
| 1,882,359
| 75.7
| 75.7
| 1.0 |
2023-Dec-05 Tue
| ###
| 14.225
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 14.24
| 220,929
| 0
| ###
| ###
| 1.0 |
2023-Dec-01 Fri
| ###
| 14.23
| ###
| ###
| 275,146
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 14.22
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 14.45
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 14.41
| 14.49
| ###
| 14.29
| 366,646
| 2,656,350
| 26.7
| 26.7
| ### |
2023-Nov-27 Mon
| 14.55
| 14.57
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2023-Nov-24 Fri
| ###
| ###
| 14.46
| 14.54
| 154,982
| ###
| 30.4
| 30.4
| 1.0 |
2023-Nov-23 Thu
| 14.29
| ###
| 14.21
| 14.55
| 175,184
| 1,244,682
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| 14.52
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2023-Nov-21 Tue
| ###
| ###
| 14.2
| 14.4
| 470,154
| ###
| ###
| ###
| 1.0 |
2023-Nov-20 Mon
| 14.47
| 14.71
| 14.445
| ###
| 166,180
| 2,422,488
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 14.4
|
|
| 22.1
| 22.1
| 1.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 14.45
| 231,182
| 0
| 17.0
| 17.0
| 1.0 |
2023-Nov-15 Wed
| ###
| 15.25
| 14.79
| ###
| 232,153
| ###
| 27.8
| 27.8
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 14.59
| 14.85
| 137,626
| 1,003,981
| ###
| ###
| ### |
2023-Nov-13 Mon
| 14.51
| 14.57
| 14.45
| 14.49
|
|
| 45.4
| 45.4
| ### |
2023-Nov-10 Fri
| 14.22
| ###
| 14.22
| 14.5
| 94,254
| 670,145
| 82.9
| 82.9
| 1.0 |
2023-Nov-09 Thu
| 14.54
| ###
| 14.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 14.5
| ###
| 14.42
| 14.43
|
|
| 28.7
| 28.7
| ### |
2023-Nov-07 Tue
| 14.2
| 14.5
| 14.2
| 14.4
| 148,686
| 2,133,644
| ###
| ###
| 1.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 14.21
|
|
| 29.2
| 29.2
| ### |
2023-Nov-03 Fri
| ###
| 14.4
| ###
| 14.23
| 163,650
| 1,178,280
| 27.1
| 27.1
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| 14.24
| 98,876
| 0
| 67.8
| 67.8
| 1.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2023-Oct-31 Tue
| 13.85
| ###
| 13.78
| ###
| 148,154
| 1,020,781
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 13.7
| ###
| ###
| 13.8
| 108,588
| 0
| 75.3
| 75.3
| 1.0 |
2023-Oct-27 Fri
| ###
| ###
| 13.87
| ###
| 116,756
| ###
| 28.6
| 28.6
| 0.0 |
2023-Oct-26 Thu
| 14.2
| 14.2
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2023-Oct-25 Wed
| ###
| 14.42
| ###
| 14.22
| 200,272
| ###
| 34.6
| 34.6
| 1.0 |
2023-Oct-24 Tue
| ###
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 13.87
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Oct-19 Thu
| 13.88
| 14.25
| 13.71
| ###
| 201,851
| 2,821,876
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 14.25
| 14.25
| ###
| ###
| 141,084
| 1,005,223
| 24.7
| 24.7
| 0.0 |
2023-Oct-17 Tue
| ###
| 14.26
| ###
| ###
| 172,676
| 1,231,179
| 35.4
| 35.4
| 0.0 |
2023-Oct-16 Mon
| ###
| 14.28
| ###
| ###
| 122,826
| 876,977
| 44.1
| 44.1
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 14.2
| 249,185
| 0
| 73.6
| 73.6
| 1.0 |
2023-Oct-12 Thu
| 14.4
| 14.44
| 14.24
| 14.29
|
|
| 29.1
| 29.1
| ### |
2023-Oct-11 Wed
| ###
| 14.44
| 14.2
| ###
| 199,820
| 2,861,422
| 26.9
| 26.9
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 13.86
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2023-Oct-09 Mon
| 13.85
| 13.89
| 13.75
| 13.81
| 759,376
| 10,494,576
| 39.5
| 39.5
| ### |
2023-Oct-06 Fri
| 13.73
| 13.81
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Oct-05 Thu
| ###
| 13.79
| 13.55
| 13.76
|
|
| ###
| ###
| 1.0 |
2023-Oct-04 Wed
| 13.81
| 13.81
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 13.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Sep-29 Fri
| ###
| 14.29
| ###
| ###
| 182,375
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 14.49
| 14.54
| ###
| ###
| 163,421
| 1,188,070
| 20.0
| 20.0
| 0.0 |
2023-Sep-27 Wed
| 14.46
| 14.74
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2023-Sep-26 Tue
| 14.57
| ###
| 14.45
| 14.55
| 139,986
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| ###
| 14.55
| 113,541
| 0
| 29.8
| 29.8
| ### |
2023-Sep-22 Fri
| ###
| 14.51
| ###
| 14.51
| 173,688
| ###
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| 14.54
| 14.23
| 14.45
| 255,426
| ###
| 78.6
| 78.6
| 1.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 14.2
| 14.2
|
|
| 31.2
| 31.2
| 1.0 |
2023-Sep-18 Mon
| ###
| ###
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 14.43
| 14.5
| 14.25
| 14.25
|
|
| 22.4
| 22.4
| 1.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 204,450
| 0
| 30.2
| 30.2
| 0.0 |
2023-Sep-13 Wed
| ###
| 14.26
| ###
| 14.21
| 193,452
| ###
| 82.4
| 82.4
| ### |
2023-Sep-12 Tue
| ###
| 14.2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 13.81
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Sep-08 Fri
| 13.73
| ###
| ###
| 13.87
| 219,245
| 0
| 76.6
| 76.6
| ### |
2023-Sep-07 Thu
| ###
| 14.25
| 13.72
| 13.77
| 159,187
| ###
| 18.6
| 18.6
| ### |
2023-Sep-06 Wed
| 14.53
| 14.7
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Sep-05 Tue
| ###
| 14.75
| 14.49
| 14.59
|
|
| ###
| ###
| 1.0 |
2023-Sep-04 Mon
| 14.82
| ###
| ###
| 14.72
| 176,243
| 0
| 32.3
| 32.3
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| 14.71
|
|
| 68.1
| 68.1
| ### |
2023-Aug-31 Thu
| 14.72
| 14.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 14.81
| 14.88
| 14.42
| 14.51
|
|
| 18.7
| 18.7
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 14.59
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 14.43
| 14.56
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Aug-24 Thu
| 14.5
| 14.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 13.79
| 14.81
| 13.72
| ###
| 1,062,978
| 15,163,381
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 13.49
| ###
| 13.48
| 230,247
| ###
| ###
| ###
| 1.0 |
2023-Aug-21 Mon
| 13.22
| ###
| ###
| 13.26
| 116,940
| 0
| 73.9
| 73.9
| 0.9 |
2023-Aug-18 Fri
| 13.22
| ###
| ###
| 13.25
|
|
| 67.1
| 67.1
| ### |
2023-Aug-17 Thu
| 13.21
| 13.42
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Aug-16 Wed
| ###
| 13.49
| 13.24
| 13.45
| 130,640
| ###
| ###
| ###
| ### |
2023-Aug-15 Tue
| 13.45
| 13.58
| 13.41
| 13.48
| 102,841
| ###
| 69.6
| 69.6
| 1.0 |
2023-Aug-14 Mon
| 13.55
| 13.7
| ###
| 13.49
|
|
| 37.9
| 37.9
| ### |
2023-Aug-11 Fri
| ###
| 13.78
| ###
| 13.7
| 120,353
| ###
| ###
| ###
| 1.0 |
2023-Aug-10 Thu
| 13.72
| 13.76
| 13.53
| 13.76
|
|
| ###
| ###
| 1.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 153,745
| 0
| 87.7
| 87.7
| 0.0 |
2023-Aug-08 Tue
| ###
| 13.7
| ###
| 13.41
|
|
| 28.6
| 28.6
| 1.0 |
2023-Aug-07 Mon
| 13.58
| ###
| ###
| 13.48
| 171,246
| 0
| 32.5
| 32.5
| 1.0 |
2023-Aug-04 Fri
| 13.4
| 13.58
| 13.29
| 13.58
| 257,670
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| 13.54
| 13.28
| 13.43
| 183,658
| 2,462,853
| 72.8
| 72.8
| ### |
2023-Aug-02 Wed
| 13.58
| ###
| 13.42
| 13.43
| 233,740
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 13.75
| 13.75
| 13.46
| ###
| 101,586
| 1,382,077
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 13.44
| ###
| ###
| ###
| 175,329
| 0
| 82.5
| 82.5
| 0.0 |
2023-Jul-28 Fri
| 13.26
| 13.43
| ###
| ###
| 167,580
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 191,055
| 0
| 71.4
| 71.4
| 0.0 |
2023-Jul-26 Wed
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 13.41
| 12.88
| ###
| 344,346
| 4,526,428
| 85.1
| 85.1
| 0.0 |
2023-Jul-24 Mon
| 12.74
| 12.81
| ###
| 12.5
|
|
| 27.9
| 27.9
| 0.9 |
2023-Jul-21 Fri
| ###
| 13.2
| ###
| ###
| 396,370
| 2,616,042
| 76.9
| 76.9
| 0.0 |
2023-Jul-20 Thu
| 12.86
| ###
| 12.71
| 12.79
|
|
| 34.4
| 34.4
| ### |
2023-Jul-19 Wed
| 12.81
| ###
| 12.72
| 12.77
| 272,326
| ###
| ###
| ###
| 0.9 |
2023-Jul-18 Tue
| 12.74
| 12.77
| 12.58
| 12.71
| 113,120
| ###
| 40.2
| 40.2
| 0.9 |
2023-Jul-17 Mon
| ###
| 12.75
| 12.48
| 12.71
| 155,323
| ###
| ###
| ###
| 0.9 |
2023-Jul-14 Fri
| 12.41
| 12.58
| 12.27
| 12.58
| 208,876
| 2,595,284
| ###
| ###
| 0.9 |
2023-Jul-13 Thu
| ###
| ###
| 12.22
| 12.28
|
|
| 29.7
| 29.7
| 0.9 |
2023-Jul-12 Wed
| 12.2
| 12.2
| ###
| ###
| 165,943
| 1,012,252
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 188,783
| 0
| 24.5
| 24.5
| 0.0 |
2023-Jul-10 Mon
| 11.8
| 12.24
| 11.8
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Jul-07 Fri
| 11.47
| ###
| 11.42
| 11.53
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| 11.54
| 11.8
| 11.54
| 11.76
|
|
| 86.1
| 86.1
| 0.8 |
2023-Jul-05 Wed
| 11.75
| 11.84
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-Jul-04 Tue
| 11.56
| 11.975
| 11.56
| 11.88
|
|
| ###
| ###
| 0.8 |
2023-Jul-03 Mon
| 11.77
| 11.86
| 11.58
| 11.58
| 257,427
| 3,017,044
| ###
| ###
| 0.8 |
2023-Jun-30 Fri
| 11.54
| 11.78
| ###
| 11.72
|
|
| 72.5
| 72.5
| 0.8 |
2023-Jun-29 Thu
| 11.53
| ###
| 11.45
| 11.54
|
|
| ###
| ###
| 0.8 |
2023-Jun-28 Wed
| 11.54
| 11.625
| 11.49
| 11.52
| 183,183
| ###
| 28.8
| 28.8
| 0.8 |
2023-Jun-27 Tue
| 11.5
| 11.58
| ###
| 11.52
| 335,182
| ###
| ###
| ###
| 0.8 |
2023-Jun-26 Mon
| 11.55
| ###
| 11.45
| 11.49
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 12.25
| ###
| ###
| ###
| 230,682
| 0
| 25.4
| 25.4
| 0.0 |
2023-Jun-21 Wed
| ###
| 12.25
| ###
| 12.2
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Jun-19 Mon
| ###
| 12.45
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Jun-16 Fri
| ###
| 12.28
| ###
| 12.28
|
|
| 79.4
| 79.4
| 0.9 |
2023-Jun-15 Thu
| ###
| ###
| 11.82
| ###
| 212,927
| ###
| 40.0
| 40.0
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 12.28
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 12.23
|
|
| 76.4
| 76.4
| ### |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 12.4
| 12.4
| ###
| 12.29
| 442,054
| ###
| 35.3
| 35.3
| 0.9 |
2023-Jun-06 Tue
| 12.2
| ###
| ###
| ###
| 268,880
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 12.27
| 12.4
| 12.22
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 191,524
| 0
| 24.9
| 24.9
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 325,645
| 0
| 32.0
| 32.0
| 0.0 |
2023-May-31 Wed
| 12.4
| 12.4
| ###
| ###
| 360,558
| 2,235,459
| 28.1
| 28.1
| 0.0 |
2023-May-30 Tue
| 12.49
| 12.54
| 12.42
| 12.44
|
|
| ###
| ###
| 0.9 |
2023-May-29 Mon
| 12.71
| 12.71
| 12.5
| 12.5
| 127,346
| ###
| 24.3
| 24.3
| 0.9 |
2023-May-26 Fri
| 12.78
| 12.82
| 12.51
| 12.52
|
|
| ###
| ###
| 0.9 |
2023-May-25 Thu
| ###
| ###
| 12.7
| 12.83
| 624,051
| 3,962,723
| 34.1
| 34.1
| ### |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 188,020
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 65,259
| 0
| 35.8
| 35.8
| 0.0 |
2023-May-19 Fri
| 13.21
| 13.21
| ###
| ###
| 71,729
| 473,770
| 27.2
| 27.2
| 0.0 |
2023-May-18 Thu
| 13.25
| 13.25
| ###
| ###
| 172,578
| 1,143,329
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 12.79
| ###
| 12.74
| ###
| 189,082
| 1,204,452
| 85.4
| 85.4
| 0.0 |
2023-May-16 Tue
| 13.2
| 13.2
| 12.83
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-May-15 Mon
| ###
| 13.28
| ###
| 13.23
| 172,425
| ###
| 76.5
| 76.5
| 0.9 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-May-11 Thu
| 13.23
| ###
| 12.82
| 12.84
| 318,588
| 2,042,149
| ###
| ###
| 0.9 |
2023-May-10 Wed
| 12.81
| ###
| 12.81
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 12.77
| 12.85
| 543,852
| ###
| ###
| ###
| 0.9 |
2023-May-08 Mon
| 12.8
| ###
| 12.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-May-05 Fri
| ###
| 12.74
| 12.51
| 12.72
| 125,177
| 1,580,359
| 73.0
| 73.0
| 0.9 |
2023-May-04 Thu
| 12.29
| 12.58
| 12.29
| 12.56
| 85,858
| 1,067,644
| 81.3
| 81.3
| 0.9 |
2023-May-03 Wed
| ###
| 12.46
| 12.21
| 12.28
|
|
| 39.4
| 39.4
| 0.9 |
2023-May-02 Tue
| 12.48
| 12.57
| ###
| 12.51
| 126,426
| 794,587
| ###
| ###
| ### |
2023-May-01 Mon
| 12.5
| 12.72
| 12.48
| 12.55
| 140,723
| ###
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| 12.25
| 169,641
| 0
| 76.6
| 76.6
| 0.9 |
2023-Apr-26 Wed
| ###
| 12.42
| 12.22
| 12.23
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| 12.4
| ###
| ###
| 77,648
| ###
| 72.1
| 72.1
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 12.24
| 89,544
| 0
| ###
| ###
| 0.9 |
2023-Apr-20 Thu
| ###
| 12.43
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Apr-19 Wed
| 12.26
| ###
| ###
| 12.26
|
|
| 68.6
| 68.6
| 0.9 |
2023-Apr-18 Tue
| 12.43
| 12.45
| 12.24
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Apr-17 Mon
| 12.79
| 12.8
| 12.44
| 12.56
| 264,874
| ###
| ###
| ###
| 0.9 |
2023-Apr-14 Fri
| ###
| 12.75
| 12.58
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2023-Apr-13 Thu
| 12.72
| 12.72
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 12.76
| 12.8
| ###
| ###
| 80,345
| ###
| 33.9
| 33.9
| 0.0 |
2023-Apr-11 Tue
| ###
| 12.73
| 12.56
| ###
| 352,822
| ###
| 31.5
| 31.5
| 0.0 |
2023-Apr-06 Thu
| 12.71
| 12.82
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| 12.77
| ###
| 12.72
| 140,487
| ###
| ###
| ###
| 0.9 |
2023-Apr-04 Tue
| 12.42
| ###
| 12.42
| ###
| 239,271
| 1,485,872
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 12.45
| 12.59
|
|
| 35.5
| 35.5
| ### |
2023-Mar-31 Fri
| 12.45
| ###
| 12.4
| 12.55
| 245,783
| 1,523,854
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| 12.45
| ###
| ###
| 369,075
| ###
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 371,978
| 0
| 74.1
| 74.1
| 0.0 |
2023-Mar-28 Tue
| 11.85
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 11.8
| 11.85
| 11.76
| 11.85
| 160,750
| 1,897,653
| 77.2
| 77.2
| ### |
2023-Mar-24 Fri
| 11.76
| 11.8
| ###
| 11.79
| 115,373
| ###
| ###
| ###
| 0.8 |
2023-Mar-23 Thu
| ###
| ###
| 11.54
| 11.81
| 349,049
| ###
| 83.4
| 83.4
| ### |
2023-Mar-22 Wed
| 11.72
| 11.74
| 11.44
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Mar-21 Tue
| 11.27
| ###
| 11.22
| ###
| 281,022
| ###
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 11.2
| ###
| ###
| ###
| 391,526
| 0
| 49.9
| 49.9
| 0.0 |
2023-Mar-17 Fri
| ###
| 11.445
| ###
| 11.42
| 613,479
| ###
| ###
| ###
| 0.8 |
2023-Mar-16 Thu
| 11.27
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Mar-15 Wed
| 11.24
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| 11.28
| ###
| 11.27
| 462,787
| ###
| 89.3
| 89.3
| ### |
2023-Mar-13 Mon
| ###
| ###
| ###
| 11.23
|
|
| 37.5
| 37.5
| 0.8 |
2023-Mar-10 Fri
| ###
| ###
| 11.41
| 11.49
| 201,649
| ###
| 38.7
| 38.7
| ### |
2023-Mar-09 Thu
| ###
| ###
| 11.55
| 11.76
|
|
| ###
| ###
| 0.8 |
2023-Mar-08 Wed
| ###
| 12.21
| ###
| ###
| 295,454
| 1,803,746
| 72.9
| 72.9
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| 12.23
|
|
| 79.2
| 79.2
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 349,820
| 0
| 33.4
| 33.4
| 0.0 |
2023-Mar-03 Fri
| ###
| 12.46
| ###
| 12.27
| 389,922
| ###
| ###
| ###
| ### |
2023-Mar-02 Thu
| ###
| 12.24
| ###
| 12.23
| 606,676
| 3,712,857
| 74.5
| 74.5
| ### |
2023-Mar-01 Wed
| 11.82
| ###
| 11.77
| ###
| 288,728
| ###
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 610,420
| 0
| 67.9
| 67.9
| 0.0 |
2023-Feb-27 Mon
| 11.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 544,988
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 12.47
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 12.47
| 12.58
| ###
| 12.29
| 738,171
| ###
| 26.3
| 26.3
| 0.9 |
2023-Feb-21 Tue
| ###
| 13.57
| ###
| 12.73
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| 13.82
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 13.81
| ###
| 246,149
| 1,699,658
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 13.85
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 13.89
| ###
| 160,847
| 1,117,082
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 13.78
| ###
| ###
| ###
| 346,425
| 0
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 13.48
| 13.81
| 13.48
| 13.8
| 170,949
| ###
| 88.9
| 88.9
| 1.0 |
2023-Feb-09 Thu
| 13.76
| ###
| ###
| 13.89
| 167,224
| 0
| 83.4
| 83.4
| 1.0 |
2023-Feb-08 Wed
| 13.84
| ###
| ###
| 13.72
| 186,145
| 0
| 29.0
| 29.0
| ### |
2023-Feb-07 Tue
| 13.57
| ###
| 13.57
| 13.82
| 281,629
| 1,910,852
| ###
| ###
| 1.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2023-Feb-03 Fri
| 13.5
| ###
| 13.275
| 13.52
| 223,753
| ###
| ###
| ###
| 1.0 |
2023-Feb-02 Thu
| ###
| ###
| 13.44
| 13.46
|
|
| 25.1
| 25.1
| ### |
2023-Feb-01 Wed
| ###
| ###
| 13.53
| ###
| 421,186
| 2,849,323
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 13.73
| ###
| 128,180
| 879,955
| 36.6
| 36.6
| 0.0 |
2023-Jan-27 Fri
| 13.8
| ###
| 13.77
| ###
| 139,458
| ###
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 13.42
| ###
| 13.42
| ###
| 681,076
| ###
| 91.3
| 91.3
| 0.0 |
2023-Jan-24 Tue
| ###
| 13.2
| 12.76
| 13.2
| 228,623
| 2,967,526
| ###
| ###
| 0.9 |
2023-Jan-23 Mon
| ###
| ###
| 12.57
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Jan-20 Fri
| 12.76
| 12.78
| 12.52
| ###
| 264,178
| 3,341,851
| 32.2
| 32.2
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 12.77
| 12.77
| 291,383
| 1,860,480
| 19.2
| 19.2
| 0.9 |
2023-Jan-18 Wed
| 12.85
| ###
| 12.7
| ###
| 352,229
| 2,236,654
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 12.81
| ###
| 12.7
| 12.84
| 235,529
| ###
| ###
| ###
| 0.9 |
2023-Jan-16 Mon
| 13.4
| 13.4
| 12.81
| 12.81
| 288,273
| ###
| ###
| ###
| ### |
2023-Jan-13 Fri
| 13.28
| 13.45
| ###
| ###
| 125,922
| 846,825
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 13.28
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 155,375
| 0
| 65.6
| 65.6
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 251,543
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 13.49
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2023-Jan-03 Tue
| 13.26
| ###
| ###
| ###
| 146,286
| 0
| 25.7
| 25.7
| 0.0 |
2022-Dec-30 Fri
| 13.45
| 13.45
| ###
| ###
| 137,745
| ###
| 25.8
| 25.8
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 182,748
| 0
| 81.1
| 81.1
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 94,479
| 0
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 13.22
| ###
| ###
| 13.51
| 472,625
| 0
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| 13.25
| 12.87
| 13.21
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| 13.72
| ###
| ###
| 293,748
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| 13.8
| ###
| 13.48
|
|
| 81.0
| 81.0
| 1.0 |
2022-Dec-16 Fri
| 13.55
| ###
| 13.45
| 13.5
| 2,666,729
| 17,933,752
| 30.3
| 30.3
| 1.0 |
2022-Dec-15 Thu
| 13.55
| 13.8
| 13.5
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-14 Wed
| 13.51
| 13.84
| 13.4
| 13.54
|
|
| 69.0
| 69.0
| 1.0 |
2022-Dec-13 Tue
| 13.41
| 13.54
| ###
| 13.41
| 224,822
| 1,522,044
| ###
| ###
| 1.0 |
2022-Dec-12 Mon
| ###
| ###
| 13.4
| 13.4
|
|
| 32.4
| 32.4
| 1.0 |
2022-Dec-09 Fri
| 13.7
| 13.71
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 13.85
| 13.85
| 13.51
| 13.71
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| 13.5
| ###
| ###
| 13.57
| 944,879
| 0
| ###
| ###
| ### |
2022-Dec-06 Tue
| 13.5
| 13.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 13.57
| ###
| ###
| 13.52
| 550,253
| 0
| 40.5
| 40.5
| 1.0 |
2022-Dec-02 Fri
| 13.85
| 13.85
| 13.45
| 13.5
| 573,286
| 7,825,353
| ###
| ###
| 1.0 |
2022-Dec-01 Thu
| 13.77
| ###
| 13.54
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2022-Nov-30 Wed
| ###
| 13.73
| ###
| 13.73
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 13.7
| 13.255
| 13.56
| 453,776
| ###
| ###
| ###
| 1.0 |
2022-Nov-28 Mon
| 13.48
| ###
| 13.25
| 13.57
| 387,078
| ###
| 80.9
| 80.9
| ### |
2022-Nov-25 Fri
| 13.57
| 13.73
| 13.41
| 13.43
|
|
| ###
| ###
| ### |
2022-Nov-24 Thu
| ###
| 13.72
| 13.23
| 13.57
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| 13.77
| 12.88
| 13.71
| 701,083
| ###
| 78.2
| 78.2
| ### |
2022-Nov-22 Tue
| ###
| ###
| ###
| 13.5
| 622,528
| 0
| ###
| ###
| 1.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2022-Nov-18 Fri
| 14.29
| 14.29
| 13.81
| 13.86
| 171,041
| 2,403,126
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 211,472
| 0
| 15.3
| 15.3
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Nov-14 Mon
| ###
| 14.58
| ###
| 14.29
|
|
| 82.5
| 82.5
| ### |
2022-Nov-11 Fri
| 13.8
| ###
| 13.685
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2022-Nov-10 Thu
| ###
| 13.8
| 13.55
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2022-Nov-09 Wed
| 13.41
| 13.955
| 13.41
| 13.8
|
|
| 86.1
| 86.1
| 1.0 |
2022-Nov-08 Tue
| 13.8
| 13.8
| 13.47
| 13.53
|
|
| ###
| ###
| ### |
2022-Nov-07 Mon
| 14.2
| 14.26
| 13.73
| 13.76
|
|
| 16.6
| 16.6
| 1.0 |
2022-Nov-04 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 13.82
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Nov-02 Wed
| 14.2
| 14.29
| ###
| 14.23
| 209,125
| ###
| 68.4
| 68.4
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2022-Oct-31 Mon
| ###
| 13.85
| 13.525
| ###
| 303,654
| ###
| 75.4
| 75.4
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| 13.53
| ###
| 203,979
| ###
| 25.2
| 25.2
| 0.0 |
2022-Oct-27 Thu
| 13.71
| ###
| 13.52
| 13.83
| 165,887
| ###
| 73.4
| 73.4
| 1.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| ###
| 13.81
| 13.45
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 13.47
| 13.59
|
|
| 19.8
| 19.8
| ### |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 13.81
| ###
| 131,943
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 13.51
| 13.88
| 13.42
| 13.76
|
|
| 82.5
| 82.5
| 1.0 |
2022-Oct-12 Wed
| 13.55
| ###
| 13.4
| 13.55
| 234,584
| ###
| ###
| ###
| 1.0 |
2022-Oct-11 Tue
| 13.56
| 13.73
| 13.47
| 13.54
| 286,479
| ###
| 47.2
| 47.2
| 1.0 |
2022-Oct-10 Mon
| 13.78
| 13.84
| 13.53
| 13.53
| 163,787
| 2,241,425
| 28.0
| 28.0
| ### |
2022-Oct-07 Fri
| 13.7
| ###
| ###
| ###
| 175,278
| 0
| 82.5
| 82.5
| 0.0 |
2022-Oct-06 Thu
| 13.73
| ###
| 13.72
| 13.79
| 257,544
| 1,766,751
| 65.6
| 65.6
| 1.0 |
2022-Oct-05 Wed
| 13.56
| 13.79
| 13.55
| 13.78
|
|
| 76.2
| 76.2
| 1.0 |
2022-Oct-04 Tue
| ###
| 13.425
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2022-Oct-03 Mon
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 12.87
| 13.27
| 12.76
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Sep-26 Mon
| 12.77
| ###
| ###
| 12.88
|
|
| 83.8
| 83.8
| ### |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 300,372
| 0
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 13.21
| 13.29
| 12.72
| 12.81
| 293,721
| 3,819,841
| 23.7
| 23.7
| ### |
2022-Sep-16 Fri
| ###
| 13.52
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2022-Sep-15 Thu
| 13.45
| ###
| ###
| 13.41
| 111,155
| 0
| 38.0
| 38.0
| 1.0 |
2022-Sep-14 Wed
| ###
| 13.57
| 13.23
| 13.4
|
|
| 65.1
| 65.1
| 1.0 |
2022-Sep-13 Tue
| 13.88
| 13.89
| 13.59
| 13.7
| 195,072
| 2,680,289
| ###
| ###
| 1.0 |
2022-Sep-12 Mon
| 13.85
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 13.86
| 762,255
| 0
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| ###
| 12.7
| ###
| 638,183
| ###
| 61.7
| 61.7
| 0.0 |
2022-Sep-07 Wed
| 12.49
| ###
| 12.45
| ###
| 429,084
| 2,671,047
| 92.4
| 92.4
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 12.84
| ###
| 279,227
| ###
| 70.5
| 70.5
| 0.0 |
2022-Sep-05 Mon
| 12.77
| ###
| 12.71
| 12.85
| 267,240
| ###
| 76.9
| 76.9
| 0.9 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 12.7
| 174,486
| 0
| 29.7
| 29.7
| 0.9 |
2022-Sep-01 Thu
| ###
| ###
| 12.72
| 12.8
|
|
| ###
| ###
| 0.9 |
2022-Aug-31 Wed
| 12.45
| ###
| 12.45
| ###
| 395,227
| 2,460,288
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 392,787
| 0
| 85.4
| 85.4
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| 12.49
| 389,525
| 0
| 16.8
| 16.8
| 0.9 |
2022-Aug-26 Fri
| ###
| 13.29
| 12.84
| 13.21
| 512,244
| ###
| ###
| ###
| ### |
2022-Aug-25 Thu
| 12.5
| ###
| ###
| 12.88
|
|
| 86.1
| 86.1
| ### |
2022-Aug-24 Wed
| 12.5
| 12.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,198,386
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 11.48
| 11.54
| ###
| 11.44
| 95,950
| ###
| 46.3
| 46.3
| 0.8 |
2022-Aug-19 Fri
| ###
| 11.5
| ###
| 11.44
|
|
| 74.2
| 74.2
| 0.8 |
2022-Aug-18 Thu
| 11.21
| 11.29
| ###
| 11.26
|
|
| 78.2
| 78.2
| 0.8 |
2022-Aug-17 Wed
| ###
| 11.48
| ###
| 11.21
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| 11.47
| ###
| 11.47
| 133,847
| ###
| ###
| ###
| ### |
2022-Aug-15 Mon
| 11.4
| 11.4
| 11.22
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Aug-12 Fri
| ###
| 11.5
| 11.25
| ###
| 182,479
| ###
| 34.8
| 34.8
| 0.0 |
2022-Aug-11 Thu
| 11.59
| ###
| 11.26
| 11.45
|
|
| 24.0
| 24.0
| 0.8 |
2022-Aug-10 Wed
| 11.2
| 11.47
| ###
| ###
| 210,070
| 1,204,751
| 82.4
| 82.4
| 0.0 |
2022-Aug-09 Tue
| ###
| 11.75
| ###
| 11.44
| 443,157
| 2,603,547
| ###
| ###
| 0.8 |
2022-Aug-08 Mon
| 10.89
| ###
| 10.85
| ###
| 132,284
| 717,640
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 10.79
| ###
| 10.79
| 10.88
|
|
| 70.6
| 70.6
| 0.8 |
2022-Aug-04 Thu
| 10.8
| ###
| 10.77
| 10.8
| 168,141
| ###
| 70.3
| 70.3
| ### |
2022-Aug-03 Wed
| ###
| 10.75
| 10.54
| 10.72
| 92,357
| 983,140
| ###
| ###
| 0.8 |
2022-Aug-02 Tue
| ###
| ###
| 10.45
| ###
| 1,801,370
| 9,412,158
| 37.4
| 37.4
| 0.0 |
2022-Aug-01 Mon
| ###
| 10.79
| 10.49
| 10.71
| 166,275
| ###
| 76.9
| 76.9
| ### |
2022-Jul-29 Fri
| 10.8
| 10.8
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2022-Jul-28 Thu
| 10.5
| ###
| 10.45
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Jul-27 Wed
| ###
| 10.44
| 10.26
| ###
| 70,451
| ###
| 73.2
| 73.2
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2022-Jul-25 Mon
| ###
| 10.43
| ###
| 10.24
| 83,655
| ###
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| 10.57
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2022-Jul-21 Thu
| 10.45
| ###
| ###
| 10.53
| 156,140
| 0
| 65.8
| 65.8
| 0.8 |
2022-Jul-20 Wed
| ###
| ###
| 9.85
| ###
| 168,659
| 830,645
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 9.76
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 9.73
| 9.73
| 210,649
| ###
| 17.5
| 17.5
| ### |
2022-Jul-14 Thu
| 9.85
| ###
| 9.84
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 9.81
| ###
| 144,755
| 710,023
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| 9.77
| 9.77
| 90,127
| 440,270
| ###
| ###
| 0.7 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 107,871
| 0
| 48.7
| 48.7
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| 9.89
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| 9.88
| ###
| 9.84
| 9.87
| 188,556
| ###
| ###
| ###
| ### |
2022-Jul-06 Wed
| 9.85
| ###
| 9.71
| 9.8
|
|
| 34.6
| 34.6
| 0.7 |
2022-Jul-05 Tue
| ###
| ###
| 9.79
| 9.86
| 182,544
| 893,552
| ###
| ###
| 0.7 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 108,752
| 0
| 26.6
| 26.6
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 9.89
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 125,256
| 0
| 31.0
| 31.0
| 0.0 |
2022-Jun-28 Tue
| ###
| 10.47
| 10.27
| ###
| 229,957
| 2,384,654
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 10.425
| ###
| ###
| 209,571
| 1,092,388
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| 9.87
| 9.89
|
|
| 15.8
| 15.8
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 249,849
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 266,551
| 0
| 43.2
| 43.2
| 0.0 |
2022-Jun-21 Tue
| 10.23
| 10.54
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2022-Jun-20 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| 10.55
| ###
| 10.45
| 665,147
| 3,508,650
| 69.4
| 69.4
| ### |
2022-Jun-16 Thu
| 10.21
| 10.54
| 10.21
| 10.45
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| 10.2
| 10.26
| 9.74
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| 10.46
| 505,850
| 0
| 27.3
| 27.3
| 0.7 |
2022-Jun-10 Fri
| 11.7
| 11.79
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| 11.7
|
|
| 83.0
| 83.0
| 0.8 |
2022-Jun-08 Wed
| ###
| ###
| 11.78
| 11.85
| 307,640
| ###
| 31.6
| 31.6
| ### |
2022-Jun-07 Tue
| ###
| 12.5
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| 12.41
| 418,655
| 0
| ###
| ###
| ### |
2022-Jun-03 Fri
| 11.59
| 12.59
| 11.55
| 12.57
| 854,186
| 10,310,025
| ###
| ###
| 0.9 |
2022-Jun-02 Thu
| ###
| 11.42
| ###
| 11.42
| 246,376
| ###
| 89.7
| 89.7
| 0.8 |
2022-Jun-01 Wed
| 11.2
| 11.24
| ###
| ###
| 139,389
| ###
| 50.6
| 50.6
| 0.0 |
2022-May-31 Tue
| 10.88
| 11.24
| 10.87
| 11.24
| 404,641
| ###
| 88.0
| 88.0
| 0.8 |
2022-May-30 Mon
| 10.81
| ###
| 10.74
| 10.88
|
|
| ###
| ###
| 0.8 |
2022-May-27 Fri
| 10.7
| 10.7
| 10.54
| ###
| 120,745
| ###
| 33.6
| 33.6
| 0.0 |
2022-May-26 Thu
| ###
| 10.7
| 10.48
| ###
| 130,274
| ###
| 45.9
| 45.9
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 10.53
| ###
| 190,641
| 1,003,724
| 42.6
| 42.6
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 10.46
| ###
| 170,449
| 891,448
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 10.41
| 10.51
| 10.28
| 10.43
| 84,821
| ###
| 74.6
| 74.6
| 0.7 |
2022-May-20 Fri
| 10.28
| 10.47
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2022-May-18 Wed
| 10.48
| 10.54
| ###
| 10.53
| 163,276
| ###
| 68.8
| 68.8
| 0.8 |
2022-May-17 Tue
| ###
| ###
| ###
| 10.25
| 113,259
| 0
| ###
| ###
| 0.7 |
2022-May-16 Mon
| 10.24
| ###
| ###
| 10.24
|
|
| 72.6
| 72.6
| ### |
2022-May-13 Fri
| ###
| 10.2
| ###
| ###
| 253,570
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 206,176
| 0
| 66.5
| 66.5
| 0.0 |
2022-May-10 Tue
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 10.25
| 10.29
| ###
| 10.23
| 150,972
| 776,750
| ###
| ###
| ### |
2022-May-05 Thu
| 10.22
| ###
| 10.21
| 10.27
| 83,145
| 424,455
| 65.3
| 65.3
| ### |
2022-May-04 Wed
| ###
| 10.4
| ###
| ###
| 164,545
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 10.48
| 10.2
| 10.23
| 162,985
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 10.43
| ###
| ###
| 10.49
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 10.55
| ###
| 10.47
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Apr-28 Thu
| ###
| 10.55
| ###
| 10.55
|
|
| 89.5
| 89.5
| ### |
2022-Apr-27 Wed
| 10.48
| 10.57
| ###
| 10.46
|
|
| 39.3
| 39.3
| 0.7 |
2022-Apr-26 Tue
| 10.8
| 10.85
| 10.45
| ###
| 268,740
| 2,862,080
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 10.76
| 10.86
| 107,126
| ###
| ###
| ###
| 0.8 |
2022-Apr-21 Thu
| ###
| ###
| 10.89
| ###
| 177,177
| 964,728
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 10.87
| ###
| 232,085
| 1,261,381
| 41.3
| 41.3
| 0.0 |
2022-Apr-19 Tue
| ###
| 11.085
| ###
| ###
| 132,280
| ###
| 32.1
| 32.1
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 163,271
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 90,576
| 0
| 81.7
| 81.7
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 106,026
| 0
| 32.3
| 32.3
| 0.0 |
2022-Apr-08 Fri
| 11.49
| 11.52
| ###
| 11.27
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 11.4
| 11.47
| 11.22
| 11.41
| 213,386
| ###
| 75.3
| 75.3
| ### |
2022-Apr-06 Wed
| ###
| 11.45
| ###
| ###
| 160,748
| 920,282
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 11.4
| ###
| ###
| 11.48
| 250,387
| 0
| 76.2
| 76.2
| 0.8 |
2022-Apr-04 Mon
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 169,724
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 11.27
| 11.45
| ###
| ###
| 369,044
| 2,112,776
| 15.0
| 15.0
| 0.0 |
2022-Mar-30 Wed
| 11.2
| ###
| ###
| 11.26
| 203,980
| 0
| ###
| ###
| 0.8 |
2022-Mar-29 Tue
| 11.24
| 11.27
| ###
| 11.22
|
|
| 33.6
| 33.6
| ### |
2022-Mar-28 Mon
| 11.29
| ###
| ###
| 11.2
| 249,220
| 0
| 44.2
| 44.2
| 0.8 |
2022-Mar-25 Fri
| 11.25
| 11.29
| ###
| 11.24
|
|
| 38.8
| 38.8
| 0.8 |
2022-Mar-24 Thu
| ###
| 11.29
| ###
| 11.25
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Mar-22 Tue
| 10.71
| ###
| ###
| ###
| 340,927
| 0
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 10.78
| 10.8
| 10.57
| 10.71
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 1,071,471
| 0
| 20.2
| 20.2
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 10.89
| ###
| 214,143
| ###
| 26.5
| 26.5
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 10.87
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 131,783
| 0
| 75.4
| 75.4
| 0.0 |
2022-Mar-14 Mon
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 11.21
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| 11.23
| 10.81
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2022-Mar-08 Tue
| 10.84
| ###
| 10.78
| ###
| 419,358
| ###
| 82.5
| 82.5
| 0.0 |
2022-Mar-07 Mon
| 10.84
| ###
| 10.74
| 10.84
|
|
| 79.5
| 79.5
| 0.8 |
2022-Mar-04 Fri
| ###
| ###
| 10.84
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2022-Mar-03 Thu
| ###
| 11.73
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2022-Mar-02 Wed
| 11.55
| ###
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 588,954
| 0
| 76.5
| 76.5
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| 11.29
|
|
| 78.0
| 78.0
| ### |
2022-Feb-25 Fri
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 11.25
| 10.78
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,620,680
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 9.57
| ###
| 345,271
| 1,652,121
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 9.45
| ###
| ###
| ###
| 310,685
| 0
| 77.3
| 77.3
| 0.0 |
2022-Feb-17 Thu
| 9.28
| ###
| 9.28
| 9.45
|
|
| 84.9
| 84.9
| 0.7 |
2022-Feb-16 Wed
| 9.25
| ###
| ###
| 9.25
| 300,921
| 0
| ###
| ###
| ### |
2022-Feb-15 Tue
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 8.88
| ###
| 673,079
| 2,988,470
| 37.0
| 37.0
| 0.0 |
2022-Feb-11 Fri
| ###
| 9.23
| 8.88
| ###
| 588,424
| 5,328,179
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| 9.29
|
|
| 81.1
| 81.1
| ### |
2022-Feb-09 Wed
| ###
| 9.23
| 9
| 9.23
| 358,146
| ###
| 71.9
| 71.9
| ### |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 143,686
| 0
| 36.3
| 36.3
| 0.0 |
2022-Feb-04 Fri
| 9
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Feb-03 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 9.2
| 162,078
| 0
| 73.1
| 73.1
| 0.7 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 9
| 9
| 8.77
| ###
| 358,629
| ###
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 8.8
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 8.85
| ###
| ###
| 8.81
| 466,543
| 0
| 59.5
| 59.5
| ### |
2022-Jan-25 Tue
| ###
| ###
| 8.81
| 8.88
| 412,579
| ###
| ###
| ###
| 0.6 |
2022-Jan-24 Mon
| 9.27
| 9.4
| ###
| ###
| 461,959
| ###
| 46.5
| 46.5
| 0.0 |
2022-Jan-21 Fri
| 9.51
| 9.51
| 9.27
| ###
| 286,473
| 2,689,981
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 9.59
| ###
| 9.44
| 9.5
| 248,851
| 1,174,576
| 27.3
| 27.3
| 0.7 |
2022-Jan-19 Wed
| ###
| 9.75
| ###
| ###
| 180,053
| 877,758
| 34.7
| 34.7
| 0.0 |
2022-Jan-18 Tue
| 9.85
| ###
| ###
| 9.7
| 130,451
| 0
| 24.7
| 24.7
| 0.7 |
2022-Jan-17 Mon
| 9.8
| 9.87
| ###
| 9.85
|
|
| 71.0
| 71.0
| ### |
2022-Jan-14 Fri
| ###
| ###
| ###
| 9.8
| 261,873
| 0
| ###
| ###
| 0.7 |
2022-Jan-13 Thu
| ###
| ###
| 9.81
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| 9.81
| 9.82
|
|
| 28.6
| 28.6
| ### |
2022-Jan-11 Tue
| 9.8
| ###
| 9.77
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Jan-10 Mon
| 9.8
| 9.89
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2022-Jan-07 Fri
| ###
| 9.89
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jan-06 Thu
| 9.72
| 9.725
| 9.57
| 9.59
|
|
| 45.1
| 45.1
| 0.7 |
2022-Jan-05 Wed
| 9.72
| 9.75
| ###
| 9.72
|
|
| 70.5
| 70.5
| 0.7 |
2022-Jan-04 Tue
| ###
| 9.72
| 9.56
| 9.72
|
|
| 63.6
| 63.6
| 0.7 |
2021-Dec-31 Fri
| 9.72
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| 9.78
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2021-Dec-29 Wed
| 9.5
| 9.82
| 9.47
| 9.8
|
|
| ###
| ###
| 0.7 |
2021-Dec-24 Fri
| 9.46
| ###
| 9.45
| 9.5
| 82,489
| ###
| ###
| ###
| 0.7 |
2021-Dec-23 Thu
| 9.49
| 9.49
| ###
| 9.46
|
|
| 30.4
| 30.4
| 0.7 |
2021-Dec-22 Wed
| 9.54
| 9.54
| 9.4
| 9.43
|
|
| 25.1
| 25.1
| ### |
2021-Dec-21 Tue
| ###
| ###
| 9.43
| 9.53
| 346,758
| ###
| 24.2
| 24.2
| ### |
2021-Dec-20 Mon
| ###
| ###
| 9.48
| ###
| 475,377
| 2,253,286
| 26.7
| 26.7
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Dec-16 Thu
| 9.54
| 9.8
| 9.49
| 9.56
|
|
| ###
| ###
| 0.7 |
2021-Dec-15 Wed
| ###
| ###
| ###
| 9.4
| 552,727
| 0
| 21.6
| 21.6
| ### |
2021-Dec-14 Tue
| 9.57
| ###
| ###
| ###
| 1,030,828
| 0
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 9.46
| ###
| 9.44
| 9.59
| 419,956
| ###
| 78.5
| 78.5
| 0.7 |
2021-Dec-10 Fri
| 9.46
| 9.48
| 9.21
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-Dec-09 Thu
| 9.46
| 9.5
| ###
| 9.45
| 673,156
| ###
| 39.6
| 39.6
| 0.7 |
2021-Dec-08 Wed
| ###
| 9.52
| 9.26
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-Dec-07 Tue
| 9.2
| ###
| ###
| ###
| 506,254
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 9.21
| 9.46
| 9.21
| ###
| 316,758
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 9.47
| ###
| 9.41
| 401,248
| ###
| ###
| ###
| 0.7 |
2021-Nov-30 Tue
| ###
| 9.74
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 669,382
| 0
| 83.6
| 83.6
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 490,443
| 0
| 50.5
| 50.5
| 0.0 |
2021-Nov-25 Thu
| 9.26
| ###
| 9.2
| 9.24
|
|
| 41.3
| 41.3
| ### |
2021-Nov-24 Wed
| ###
| ###
| 9.23
| 9.26
|
|
| 42.4
| 42.4
| ### |
2021-Nov-23 Tue
| 9.22
| ###
| ###
| ###
| 392,171
| 0
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 9.22
| 9.24
| 236,341
| ###
| 36.6
| 36.6
| ### |
2021-Nov-19 Fri
| ###
| ###
| 9.2
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Nov-18 Thu
| ###
| 9.43
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Nov-17 Wed
| ###
| 9.46
| ###
| 9.41
|
|
| 90.1
| 90.1
| 0.7 |
2021-Nov-16 Tue
| ###
| 9.46
| ###
| ###
| 471,354
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 9.55
| 9.73
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-Nov-12 Fri
| 9.5
| ###
| ###
| 9.41
| 990,322
| 0
| 26.7
| 26.7
| 0.7 |
2021-Nov-11 Thu
| 9.8
| 9.87
| ###
| ###
| 614,753
| ###
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 9.82
| 9.87
| 9.73
| 9.81
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| 9.82
| 9.82
| 926,227
| 4,547,774
| 26.1
| 26.1
| ### |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 310,089
| 0
| 45.3
| 45.3
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 923,073
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 9.89
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 9.83
| 9.88
| 625,347
| 3,073,580
| 29.1
| 29.1
| 0.7 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 1,334,924
| 0
| 35.9
| 35.9
| 0.0 |
2021-Oct-29 Fri
| ###
| 10.42
| ###
| ###
| 467,125
| 2,433,721
| 20.0
| 20.0
| 0.0 |
2021-Oct-28 Thu
| ###
| 10.41
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 10.4
| 10.49
| ###
| 10.47
| 189,271
| 992,726
| 79.2
| 79.2
| 0.7 |
2021-Oct-26 Tue
| ###
| ###
| 10.41
| 10.41
| 206,852
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 10.55
| ###
| 10.49
| 10.5
| 341,282
| 1,790,024
| 38.6
| 38.6
| 0.8 |
2021-Oct-22 Fri
| 10.45
| 10.52
| ###
| 10.48
| 280,771
| 1,476,855
| ###
| ###
| 0.7 |
2021-Oct-21 Thu
| ###
| 10.55
| ###
| 10.46
| 721,043
| ###
| ###
| ###
| 0.7 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Oct-19 Tue
| 9.8
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 9.89
| 9.89
| ###
| 9.81
| 222,172
| 1,098,640
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 9.83
| 9.85
| 216,925
| 1,066,186
| ###
| ###
| ### |
2021-Oct-14 Thu
| 9.8
| ###
| 9.74
| 9.81
| 436,347
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| 9.5
| 9.75
| 9.44
| ###
| 345,252
| ###
| 79.0
| 79.0
| 0.0 |
2021-Oct-12 Tue
| 9.45
| 9.58
| ###
| 9.46
| 240,743
| 1,153,158
| 74.6
| 74.6
| 0.7 |
2021-Oct-11 Mon
| 9.51
| ###
| 9.43
| 9.46
| 288,871
| 1,362,026
| ###
| ###
| 0.7 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 9.51
| 279,970
| 0
| ###
| ###
| ### |
2021-Oct-07 Thu
| 9.4
| 9.59
| ###
| 9.45
| 640,957
| 3,073,388
| ###
| ###
| 0.7 |
2021-Oct-06 Wed
| ###
| 9.24
| ###
| 9.23
| 797,541
| ###
| 85.1
| 85.1
| ### |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 497,074
| 0
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| 9.2
| ###
| ###
| 192,151
| ###
| 83.1
| 83.1
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Sep-30 Thu
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 478,825
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 9.21
| ###
| ###
| ###
| 244,154
| 0
| 38.0
| 38.0
| 0.0 |
2021-Sep-24 Fri
| 9.27
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-Sep-23 Thu
| ###
| 9.42
| 9.21
| 9.29
|
|
| 29.5
| 29.5
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| 9.25
| 597,244
| 0
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 9.29
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2021-Sep-20 Mon
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 9.71
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 9.86
| ###
| 9.71
| 9.72
| 319,079
| 1,549,128
| 25.6
| 25.6
| 0.7 |
2021-Sep-15 Wed
| 9.7
| ###
| 9.57
| 9.83
| 587,879
| ###
| 76.4
| 76.4
| 0.7 |
2021-Sep-14 Tue
| ###
| ###
| 9.71
| 9.71
| 961,655
| ###
| 10.6
| 10.6
| ### |
2021-Sep-13 Mon
| 10.28
| 10.41
| ###
| ###
| 418,777
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 10.28
| 414,073
| 0
| 87.4
| 87.4
| 0.7 |
2021-Sep-09 Thu
| ###
| ###
| 9.83
| 9.84
| 638,022
| 3,135,878
| 37.5
| 37.5
| 0.7 |
2021-Sep-08 Wed
| 10.2
| 10.41
| ###
| ###
| 297,473
| 1,548,346
| 83.8
| 83.8
| 0.0 |
2021-Sep-07 Tue
| ###
| 10.44
| 10.22
| 10.29
| 292,124
| 3,017,640
| ###
| ###
| ### |
2021-Sep-06 Mon
| ###
| 10.42
| 10.26
| ###
| 435,927
| 4,507,485
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| 10.72
| ###
| 10.44
|
|
| 19.9
| 19.9
| 0.7 |
2021-Sep-02 Thu
| 10.42
| ###
| 10.42
| ###
| 456,520
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 10.5
| ###
| 10.45
| 501,253
| 2,631,578
| ###
| ###
| ### |
2021-Aug-31 Tue
| ###
| 10.77
| 10.57
| ###
| 429,822
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 10.87
| 10.47
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2021-Aug-27 Fri
| 10.5
| ###
| 10.46
| ###
| 1,096,282
| 5,733,554
| 74.2
| 74.2
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 10.5
| 10.56
|
|
| 41.8
| 41.8
| 0.8 |
2021-Aug-25 Wed
| ###
| 10.76
| 10.24
| ###
| 1,737,144
| ###
| 83.5
| 83.5
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 9.87
| ###
| 3,237,088
| 15,975,029
| 1.0
| 1.0
| 0.0 |
2021-Aug-23 Mon
| ###
| 11.84
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2021-Aug-20 Fri
| 11.5
| 11.5
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Aug-19 Thu
| 11.21
| 11.57
| ###
| 11.52
| 401,948
| ###
| ###
| ###
| 0.8 |
2021-Aug-18 Wed
| ###
| 11.52
| 11.2
| ###
| 314,146
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
| 355,827
| 0
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2021-Aug-13 Fri
| ###
| 11.27
| 10.83
| 11.23
|
|
| ###
| ###
| 0.8 |
2021-Aug-12 Thu
| 11.49
| 11.59
| ###
| ###
| 482,188
| 2,794,279
| 13.3
| 13.3
| 0.0 |
2021-Aug-11 Wed
| 11.41
| 11.5
| ###
| 11.45
| 287,788
| 1,654,781
| ###
| ###
| 0.8 |
2021-Aug-10 Tue
| 11.59
| ###
| ###
| ###
| 218,287
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2021-Aug-06 Fri
| 11.46
| ###
| ###
| 11.59
|
|
| ###
| ###
| 0.8 |
2021-Aug-05 Thu
| ###
| 11.55
| ###
| 11.47
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| 11.5
| ###
| 11.4
| 598,757
| 3,442,852
| ###
| ###
| 0.8 |
2021-Aug-03 Tue
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 11.28
| 10.85
| ###
| 599,688
| 6,635,547
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 10.71
| 10.78
| 428,843
| 2,296,454
| ###
| ###
| 0.8 |
2021-Jul-29 Thu
| ###
| ###
| ###
| 10.88
| 334,651
| 0
| 83.2
| 83.2
| 0.8 |
2021-Jul-28 Wed
| ###
| ###
| 10.53
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 10.85
| ###
| 392,456
| 2,129,073
| 77.0
| 77.0
| 0.0 |
2021-Jul-26 Mon
| 10.81
| ###
| 10.79
| 10.81
|
|
| ###
| ###
| 0.8 |
2021-Jul-23 Fri
| 10.73
| 10.88
| ###
| 10.8
| 325,029
| 1,768,157
| 67.5
| 67.5
| ### |
2021-Jul-22 Thu
| ###
| ###
| 10.7
| 10.72
| 631,844
| ###
| 18.9
| 18.9
| 0.8 |
2021-Jul-21 Wed
| 10.87
| ###
| 10.76
| 10.8
| 316,052
| 1,700,359
| ###
| ###
| ### |
2021-Jul-20 Tue
| 10.8
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| 10.86
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Jul-16 Fri
| 10.85
| ###
| 10.81
| ###
| 339,255
| 1,833,673
| 81.7
| 81.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 10.86
| 10.86
| 357,874
| 1,943,255
| ###
| ###
| 0.8 |
2021-Jul-14 Wed
| 11.21
| 11.25
| ###
| ###
| 491,543
| 2,764,929
| 33.7
| 33.7
| 0.0 |
2021-Jul-13 Tue
| ###
| 11.24
| 10.89
| 11.23
|
|
| ###
| ###
| 0.8 |
2021-Jul-12 Mon
| ###
| ###
| 10.77
| 10.87
| 486,546
| 2,620,050
| ###
| ###
| ### |
2021-Jul-09 Fri
| 10.84
| 10.89
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Jul-08 Thu
| 10.86
| ###
| 10.77
| 10.84
| 579,556
| ###
| 44.3
| 44.3
| 0.8 |
2021-Jul-07 Wed
| 10.47
| 10.75
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jul-06 Tue
| 10.47
| 10.58
| ###
| 10.49
| 288,026
| 1,523,657
| 77.5
| 77.5
| ### |
2021-Jul-05 Mon
| ###
| 10.54
| ###
| 10.48
| 387,758
| 2,043,484
| ###
| ###
| 0.7 |
2021-Jul-02 Fri
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 10.4
| 10.4
| ###
| ###
| 538,385
| ###
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 10.2
| 10.47
| 10.2
| 10.45
|
|
| 79.0
| 79.0
| ### |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 649,787
| 0
| 40.6
| 40.6
| 0.0 |
2021-Jun-28 Mon
| 10.21
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 10.25
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Jun-23 Wed
| ###
| 10.21
| 9.87
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,079,687
| 0
| 68.1
| 68.1
| 0.0 |
2021-Jun-21 Mon
| 9.88
| ###
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2021-Jun-18 Fri
| 9.7
| ###
| ###
| ###
| 1,067,385
| 0
| 85.7
| 85.7
| 0.0 |
2021-Jun-17 Thu
| 9.54
| 9.71
| ###
| 9.55
| 808,947
| ###
| ###
| ###
| 0.7 |
2021-Jun-16 Wed
| 9.59
| ###
| 9.53
| 9.56
|
|
| 49.6
| 49.6
| 0.7 |
2021-Jun-15 Tue
| 9.73
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2021-Jun-11 Fri
| 9.84
| ###
| 9.7
| 9.77
| 704,273
| 3,415,724
| 25.6
| 25.6
| 0.7 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 9.86
|
|
| 23.3
| 23.3
| 0.7 |
2021-Jun-09 Wed
| 10.26
| ###
| ###
| ###
| 340,943
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 10.25
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Jun-07 Mon
| 10.23
| ###
| ###
| 10.28
|
|
| 77.0
| 77.0
| 0.7 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 10.25
| 406,285
| 0
| 78.7
| 78.7
| 0.7 |
2021-Jun-03 Thu
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 9.8
| ###
| ###
| 9.88
|
|
| ###
| ###
| 0.7 |
2021-Jun-01 Tue
| 9.84
| 9.84
| ###
| 9.75
| 480,627
| 2,364,684
| 33.7
| 33.7
| ### |
2021-May-31 Mon
| 10.26
| 10.26
| 9.83
| 9.88
| 514,827
| ###
| ###
| ###
| 0.7 |
2021-May-28 Fri
| 10.24
| 10.28
| ###
| ###
| 376,284
| ###
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 396,040
| 0
| 86.0
| 86.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 9.84
| ###
| 509,659
| 2,507,522
| 36.3
| 36.3
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-May-20 Thu
| 9.89
| ###
| 9.82
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 9.81
| 9.86
| 784,243
| ###
| ###
| ###
| 0.7 |
2021-May-18 Tue
| ###
| 10.59
| 9.88
| ###
| 1,792,047
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 11.22
| 11.22
| ###
| ###
| 722,073
| 4,050,829
| 10.0
| 10.0
| 0.0 |
2021-May-14 Fri
| ###
| 11.49
| 11.125
| ###
| 534,251
| 6,041,043
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 11.23
| 10.875
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-May-12 Wed
| 11.74
| 11.78
| 11.22
| ###
| 512,454
| 5,893,221
| 19.1
| 19.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 11.87
| 11.88
|
|
| 23.1
| 23.1
| 0.8 |
2021-May-10 Mon
| 12.45
| ###
| 12.26
| ###
| 161,851
| 992,146
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 12.29
| ###
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2021-May-06 Thu
| ###
| 12.49
| ###
| 12.28
|
|
| 84.0
| 84.0
| 0.9 |
2021-May-05 Wed
| 12.26
| ###
| 12.22
| 12.5
| 344,359
| ###
| 86.4
| 86.4
| 0.9 |
2021-May-04 Tue
| 12.53
| ###
| 12.28
| 12.4
| 499,577
| ###
| 34.0
| 34.0
| 0.9 |
2021-May-03 Mon
| 12.7
| 12.76
| 12.325
| 12.4
|
|
| ###
| ###
| 0.9 |
2021-Apr-30 Fri
| 12.74
| 12.78
| 12.5
| 12.75
| 290,577
| ###
| 71.6
| 71.6
| ### |
2021-Apr-29 Thu
| ###
| ###
| ###
| 12.77
|
|
| 70.1
| 70.1
| 0.9 |
2021-Apr-28 Wed
| 12.49
| ###
| ###
| 12.56
| 322,885
| 0
| 73.9
| 73.9
| 0.9 |
2021-Apr-27 Tue
| 12.4
| 12.57
| ###
| 12.43
| 606,782
| 3,813,624
| 71.1
| 71.1
| 0.9 |
2021-Apr-26 Mon
| 12.4
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 12.5
| ###
| 12.41
| 704,674
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 644,973
| 0
| 94.8
| 94.8
| 0.0 |
2021-Apr-21 Wed
| 11.29
| 11.29
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2021-Apr-20 Tue
| 11.5
| 11.73
| ###
| 11.5
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 11.55
| 11.57
| 11.23
| 11.48
| 585,546
| 6,675,224
| ###
| ###
| 0.8 |
2021-Apr-16 Fri
| ###
| 11.47
| ###
| 11.43
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| 10.56
| 10.82
| 10.56
| 10.79
|
|
| 83.0
| 83.0
| ### |
2021-Apr-14 Wed
| ###
| ###
| 10.56
| 10.59
| 422,750
| 2,232,120
| ###
| ###
| ### |
2021-Apr-13 Tue
| 11.24
| 11.24
| 10.86
| ###
| 196,372
| ###
| 16.4
| 16.4
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 10.87
| 11.28
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 10.7
| 10.86
| 395,870
| ###
| 24.2
| 24.2
| 0.8 |
2021-Apr-07 Wed
| 10.86
| ###
| 10.79
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Apr-06 Tue
| 10.82
| ###
| 10.74
| 10.74
|
|
| 34.3
| 34.3
| 0.8 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 10.48
| ###
| 10.4
| 447,251
| ###
| ###
| ###
| 0.7 |
2021-Mar-30 Tue
| ###
| 10.4
| ###
| ###
| 389,428
| 2,025,025
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 10.46
| ###
| 10.29
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Mar-26 Fri
| 10.42
| ###
| ###
| 10.43
| 220,677
| 0
| 61.0
| 61.0
| 0.7 |
2021-Mar-25 Thu
| 10.51
| ###
| ###
| 10.42
| 230,921
| 0
| ###
| ###
| 0.7 |
2021-Mar-24 Wed
| 10.46
| 10.59
| 10.24
| 10.49
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| ###
| ###
| 10.45
| 10.52
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 10.85
| ###
| ###
| ###
| 434,946
| 0
| 30.7
| 30.7
| 0.0 |
2021-Mar-19 Fri
| 10.84
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| 11.4
| ###
| 11.26
|
|
| 68.1
| 68.1
| 0.8 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Mar-11 Thu
| 10.7
| 10.78
| 10.51
| ###
| 235,183
| 2,503,523
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 364,977
| 0
| 70.0
| 70.0
| 0.0 |
2021-Mar-09 Tue
| 10.8
| ###
| 10.56
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Mar-08 Mon
| ###
| 11.21
| 10.74
| 10.75
|
|
| ###
| ###
| 0.8 |
2021-Mar-05 Fri
| ###
| ###
| 10.72
| ###
| 309,454
| 1,658,673
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 11.43
| 11.53
| ###
| ###
| 287,077
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 11.47
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Mar-02 Tue
| 11.85
| ###
| 11.56
| ###
| 366,378
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 11.76
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2021-Feb-26 Fri
| 11.43
| 11.72
| ###
| 11.58
| 328,657
| ###
| ###
| ###
| 0.8 |
2021-Feb-25 Thu
| 11.88
| ###
| 11.45
| 11.51
| 553,173
| ###
| ###
| ###
| 0.8 |
2021-Feb-24 Wed
| ###
| 12.42
| 11.52
| 11.84
|
|
| ###
| ###
| 0.8 |
2021-Feb-23 Tue
| 12.44
| 12.7
| ###
| ###
| 819,575
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 11.51
| 11.85
| 325,420
| ###
| 75.2
| 75.2
| ### |
2021-Feb-19 Fri
| 11.46
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| 11.47
| 588,648
| 0
| ###
| ###
| ### |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 50.3
| 50.3
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Feb-15 Mon
| 12.25
| 12.27
| ###
| ###
| 431,526
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 12.27
| 12.4
| ###
| 12.22
| 702,622
| 4,356,256
| 46.5
| 46.5
| 0.9 |
2021-Feb-10 Wed
| 12.4
| 12.53
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2021-Feb-09 Tue
| ###
| ###
| 12.43
| 12.44
|
|
| ###
| ###
| 0.9 |
2021-Feb-08 Mon
| ###
| ###
| 12.81
| 12.86
| 220,949
| 1,415,178
| 29.7
| 29.7
| 0.9 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 260,754
| 0
| 38.3
| 38.3
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| 13.41
| 13.55
| 13.25
| ###
| 257,222
| 3,446,774
| 31.3
| 31.3
| 0.0 |
2021-Feb-02 Tue
| ###
| 13.4
| ###
| 13.25
| 287,658
| ###
| 78.0
| 78.0
| ### |
2021-Feb-01 Mon
| 12.54
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Jan-29 Fri
| 13.59
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| 13.42
| 482,587
| 0
| ###
| ###
| 1.0 |
2021-Jan-27 Wed
| 14.58
| 14.58
| ###
| 14.21
|
|
| 26.7
| 26.7
| ### |
2021-Jan-25 Mon
| 14.45
| 14.53
| ###
| ###
| 77,341
| 561,882
| 35.8
| 35.8
| 0.0 |
2021-Jan-22 Fri
| ###
| 14.55
| 14.28
| 14.41
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 14.43
| ###
| 14.27
| 14.49
| 257,571
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 14.23
| ###
| 14.21
| ###
| 242,971
| ###
| 67.9
| 67.9
| 0.0 |
2021-Jan-19 Tue
| ###
| 14.23
| 13.86
| 14.2
| 236,421
| ###
| 80.0
| 80.0
| 1.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 13.84
| 384,342
| 0
| ###
| ###
| 1.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 576,777
| 0
| 72.7
| 72.7
| 0.0 |
2021-Jan-12 Tue
| 13.81
| ###
| ###
| 13.79
|
|
| 47.0
| 47.0
| 1.0 |
2021-Jan-11 Mon
| ###
| ###
| 13.75
| 13.77
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 13.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 13.75
| 13.75
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Jan-06 Wed
| ###
| 13.72
| 13.43
| 13.58
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 13.58
| 13.78
| 13.42
| 13.74
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 13.59
| 13.75
| 13.47
| 13.47
|
|
| 32.1
| 32.1
| 1.0 |
2020-Dec-30 Wed
| ###
| 13.86
| 13.5
| ###
| 122,155
| 1,671,080
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| 13.76
| 166,059
| 0
| ###
| ###
| 1.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| 13.77
|
|
| 72.4
| 72.4
| ### |
2020-Dec-23 Wed
| 13.44
| 13.81
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2020-Dec-22 Tue
| 13.57
| 13.73
| 13.4
| 13.45
| 204,484
| 2,773,825
| ###
| ###
| ### |
2020-Dec-21 Mon
| 13.46
| ###
| ###
| 13.79
| 386,674
| 0
| 86.6
| 86.6
| 1.0 |
2020-Dec-18 Fri
| ###
| ###
| 13.55
| ###
| 377,280
| 2,556,072
| 13.3
| 13.3
| 0.0 |
2020-Dec-17 Thu
| 14.25
| ###
| 13.78
| 14.2
|
|
| 37.1
| 37.1
| 1.0 |
2020-Dec-16 Wed
| 14.53
| 14.74
| ###
| 14.25
| 443,622
| ###
| ###
| ###
| 1.0 |
2020-Dec-15 Tue
| 14.5
| 14.55
| ###
| 14.5
| 510,052
| 3,710,628
| 77.6
| 77.6
| 1.0 |
2020-Dec-14 Mon
| 14.75
| ###
| 14.58
| ###
| 357,072
| 2,603,054
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 15.25
| ###
| ###
| 14.71
| 387,282
| 0
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| 15.5
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Dec-09 Wed
| ###
| 15.55
| ###
| 15.28
|
|
| 73.7
| 73.7
| ### |
2020-Dec-08 Tue
| ###
| 15.21
| 14.77
| ###
| 525,458
| ###
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 14.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 14.26
| ###
| 14.26
| 14.5
|
|
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| 14.22
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 14.29
| ###
| 14.22
| 547,156
| 3,909,429
| 84.5
| 84.5
| 1.0 |
2020-Dec-01 Tue
| ###
| 13.79
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Nov-30 Mon
| 12.75
| ###
| ###
| 12.79
| 667,645
| 0
| ###
| ###
| ### |
2020-Nov-27 Fri
| 12.82
| ###
| 12.71
| 12.74
|
|
| 34.0
| 34.0
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| 12.78
| 414,024
| 0
| 31.7
| 31.7
| 0.9 |
2020-Nov-25 Wed
| 12.42
| ###
| 12.42
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2020-Nov-24 Tue
| 12.26
| 12.43
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2020-Nov-23 Mon
| 11.79
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 11.57
| 11.75
|
|
| 75.1
| 75.1
| ### |
2020-Nov-19 Thu
| 11.75
| 11.83
| 11.45
| 11.71
|
|
| 39.0
| 39.0
| ### |
2020-Nov-18 Wed
| ###
| 11.87
| 11.51
| 11.77
| 384,982
| ###
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| 11.57
| ###
| 11.57
| 344,581
| ###
| 89.4
| 89.4
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 4,083
| 0
| 22.2
| 22.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 10.71
| ###
| 169,575
| 908,074
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 10.85
| 11.2
| 10.79
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Nov-11 Wed
| 10.71
| ###
| ###
| 10.85
| 430,750
| 0
| ###
| ###
| 0.8 |
2020-Nov-10 Tue
| ###
| 10.83
| 10.25
| ###
| 549,073
| 5,787,229
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 10.2
| 9.87
| ###
| 320,582
| 3,217,040
| 21.5
| 21.5
| 0.0 |
2020-Nov-06 Fri
| 9.59
| ###
| 9.54
| ###
| 424,273
| 2,023,782
| 90.7
| 90.7
| 0.0 |
2020-Nov-05 Thu
| ###
| 9.56
| 9.25
| 9.56
| 210,682
| ###
| ###
| ###
| 0.7 |
2020-Nov-04 Wed
| 9.53
| 9.545
| 9.24
| ###
| 203,945
| 1,915,553
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 9.24
| 9.58
| 9.24
| 9.48
|
|
| 80.0
| 80.0
| 0.7 |
2020-Nov-02 Mon
| ###
| 9.53
| ###
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2020-Oct-30 Fri
| 9.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 9.83
| 9.83
| 9.56
| 9.58
|
|
| 16.0
| 16.0
| 0.7 |
2020-Oct-28 Wed
| ###
| ###
| 9.83
| ###
| 207,228
| 1,018,525
| 61.7
| 61.7
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 10.27
| ###
| 10.2
| 223,125
| 1,145,746
| ###
| ###
| 0.7 |
2020-Oct-23 Fri
| ###
| 10.2
| ###
| ###
| 130,323
| 664,647
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 9.88
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Oct-19 Mon
| ###
| 10.5
| ###
| 10.41
| 182,547
| 958,371
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| 10.25
| 181,743
| 0
| ###
| ###
| 0.7 |
2020-Oct-15 Thu
| 10.24
| ###
| ###
| ###
| 473,975
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 10.42
| ###
| ###
| 220,279
| 1,147,653
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 10.46
| 10.59
| ###
| 10.45
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 10.55
| 10.55
| ###
| 10.41
| 193,044
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| 10.5
| 10.525
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2020-Oct-07 Wed
| 10.45
| ###
| ###
| 10.58
| 403,870
| 0
| 71.0
| 71.0
| 0.8 |
2020-Oct-06 Tue
| 10.45
| 10.52
| 10.21
| 10.41
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 10.4
| ###
| ###
| 177,422
| ###
| 86.7
| 86.7
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2020-Oct-01 Thu
| 10.21
| ###
| ###
| 10.21
| 257,870
| 0
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| 10.28
| 10.4
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 10.52
| 10.58
|
|
| 40.4
| 40.4
| 0.8 |
2020-Sep-28 Mon
| ###
| 10.59
| ###
| 10.51
|
|
| 79.5
| 79.5
| ### |
2020-Sep-25 Fri
| 10.8
| 10.85
| 10.24
| ###
| 556,787
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 10.86
| 10.86
| 10.7
| 10.73
|
|
| 35.1
| 35.1
| ### |
2020-Sep-23 Wed
| 10.84
| ###
| 10.72
| ###
| 557,243
| 2,986,822
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 10.75
| 10.84
| 10.57
| 10.73
| 347,442
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| 10.86
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 10.78
| ###
| 328,880
| ###
| 22.1
| 22.1
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 10.79
| ###
| ###
| 10.82
|
|
| 65.7
| 65.7
| 0.8 |
2020-Sep-14 Mon
| ###
| 10.87
| 10.52
| 10.79
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 10.5
| ###
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 415,572
| 0
| 25.2
| 25.2
| 0.0 |
2020-Sep-09 Wed
| 10.74
| ###
| ###
| 10.88
| 521,024
| 0
| 79.0
| 79.0
| 0.8 |
2020-Sep-08 Tue
| ###
| ###
| 10.83
| ###
| 244,759
| ###
| 37.3
| 37.3
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 10.71
| ###
| 239,653
| 1,283,341
| 60.7
| 60.7
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 478,684
| 0
| 66.8
| 66.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 10.85
| ###
| 715,722
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 369,744
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| 11.24
| 10.88
| ###
| 729,743
| 8,070,957
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 10.82
| ###
| 435,426
| 2,355,654
| 69.9
| 69.9
| 0.0 |
2020-Aug-26 Wed
| 10.85
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 11.26
| 11.27
| ###
| ###
| 635,675
| 3,582,028
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 10.79
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 779,178
| 0
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| 10.53
| 11.23
| 10.44
| ###
| 1,506,127
| 16,318,886
| 88.8
| 88.8
| 0.0 |
2020-Aug-19 Wed
| 10.5
| 10.55
| ###
| 10.43
| 1,836,929
| ###
| 34.8
| 34.8
| 0.7 |
2020-Aug-18 Tue
| 9.25
| ###
| 9
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-Aug-17 Mon
| 8.41
| ###
| ###
| 8.45
|
|
| 67.1
| 67.1
| ### |
2020-Aug-14 Fri
| 8.48
| 8.58
| ###
| 8.51
| 511,058
| ###
| ###
| ###
| 0.6 |
2020-Aug-13 Thu
| 8.42
| 8.59
| ###
| 8.46
| 568,073
| 2,439,873
| 70.8
| 70.8
| 0.6 |
2020-Aug-12 Wed
| 8.45
| 8.56
| 8.22
| 8.29
| 474,429
| 3,980,459
| 29.0
| 29.0
| 0.6 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 8.48
| 432,829
| 0
| ###
| ###
| 0.6 |
2020-Aug-10 Mon
| ###
| 8.54
| ###
| 8.46
| 491,046
| ###
| ###
| ###
| 0.6 |
2020-Aug-07 Fri
| 8.56
| 8.655
| 8.225
| ###
| 775,324
| ###
| 21.1
| 21.1
| 0.0 |
2020-Aug-06 Thu
| ###
| 8.71
| 7.925
| 8.55
| 1,306,454
| ###
| 94.1
| 94.1
| ### |
2020-Aug-05 Wed
| ###
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2020-Aug-03 Mon
| 8.56
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 8.88
| ###
| 358,646
| 1,592,388
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 9.2
| ###
| ###
| ###
| 356,672
| 0
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 9.23
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jul-28 Tue
| 9.46
| 9.57
| 9.175
| 9.26
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| ###
| ###
| 9.41
| 9.44
|
|
| ###
| ###
| 0.7 |
2020-Jul-24 Fri
| ###
| ###
| 9.51
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Jul-23 Thu
| ###
| 9.77
| 9.58
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Jul-22 Wed
| 9.8
| 9.84
| 9.46
| 9.56
| 213,948
| ###
| 19.5
| 19.5
| 0.7 |
2020-Jul-21 Tue
| 9.7
| 9.77
| 9.58
| 9.77
|
|
| 57.0
| 57.0
| 0.7 |
2020-Jul-20 Mon
| 9.88
| ###
| 9.52
| 9.55
|
|
| 15.1
| 15.1
| 0.7 |
2020-Jul-17 Fri
| 9.75
| ###
| ###
| 9.75
| 395,578
| 0
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 9.7
|
|
| 13.5
| 13.5
| 0.7 |
2020-Jul-15 Wed
| 9.78
| ###
| 9.59
| ###
| 944,622
| ###
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 9.71
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2020-Jul-13 Mon
| ###
| ###
| ###
| 9.7
|
|
| 25.0
| 25.0
| 0.7 |
2020-Jul-10 Fri
| ###
| ###
| 9.74
| 9.78
|
|
| ###
| ###
| 0.7 |
2020-Jul-09 Thu
| 9.85
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 10.22
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Jul-07 Tue
| 10.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 10.55
| 10.58
|
|
| 15.3
| 15.3
| 0.8 |
2020-Jul-03 Fri
| ###
| 11.24
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 10.81
| 10.88
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 10.81
| 198,882
| 0
| 21.7
| 21.7
| 0.8 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2020-Jun-29 Mon
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 10.87
| ###
| 338,952
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 10.8
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2020-Jun-24 Wed
| ###
| 11.58
| ###
| 11.29
| 441,081
| 2,553,858
| 34.4
| 34.4
| ### |
2020-Jun-23 Tue
| ###
| 11.54
| ###
| 11.24
| 217,851
| ###
| 41.7
| 41.7
| 0.8 |
2020-Jun-22 Mon
| 11.29
| 11.42
| ###
| ###
| 187,452
| 1,070,350
| 34.9
| 34.9
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| 11.54
|
|
| 83.6
| 83.6
| 0.8 |
2020-Jun-18 Thu
| 11.4
| 11.5
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jun-17 Wed
| ###
| 11.685
| ###
| 11.53
| 325,523
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 11.84
| 11.49
| ###
| 339,442
| ###
| 25.7
| 25.7
| 0.0 |
2020-Jun-15 Mon
| ###
| 11.5
| ###
| 11.2
| 672,377
| ###
| ###
| ###
| 0.8 |
2020-Jun-12 Fri
| 11.25
| ###
| 10.78
| 10.81
|
|
| 13.2
| 13.2
| 0.8 |
2020-Jun-11 Thu
| 12.5
| 12.5
| 11.81
| 11.86
| 382,353
| ###
| 20.7
| 20.7
| 0.8 |
2020-Jun-10 Wed
| 12.75
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Jun-09 Tue
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 11.86
| ###
| 395,287
| 2,344,051
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 12.5
| 12.5
| 11.82
| ###
| 550,149
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 12.44
| ###
| ###
| 303,552
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 11.77
| ###
| 192,022
| 1,130,049
| 67.3
| 67.3
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 11.56
| 11.89
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| ###
| 11.53
| 11.82
|
|
| 34.4
| 34.4
| 0.8 |
2020-May-28 Thu
| 11.79
| 12.46
| 11.75
| ###
| 448,251
| 5,426,078
| 78.2
| 78.2
| 0.0 |
2020-May-27 Wed
| 11.75
| ###
| 11.46
| 11.71
|
|
| 36.0
| 36.0
| ### |
2020-May-26 Tue
| ###
| ###
| ###
| 11.77
|
|
| 91.3
| 91.3
| ### |
2020-May-25 Mon
| 10.73
| 10.77
| ###
| 10.58
| 342,523
| 1,844,486
| 23.5
| 23.5
| 0.8 |
2020-May-22 Fri
| ###
| ###
| 10.58
| 10.73
| 364,245
| 1,926,856
| 27.8
| 27.8
| ### |
2020-May-21 Thu
| 11.23
| 11.24
| ###
| ###
| 325,476
| 1,829,175
| 28.3
| 28.3
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 10.81
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2020-May-19 Tue
| 11.2
| ###
| 10.82
| ###
| 249,049
| 1,347,355
| 22.7
| 22.7
| 0.0 |
2020-May-18 Mon
| 10.86
| 11.25
| 10.77
| 10.78
| 261,121
| 2,874,942
| ###
| ###
| 0.8 |
2020-May-15 Fri
| 10.85
| ###
| 10.53
| 10.85
|
|
| 66.6
| 66.6
| 0.8 |
2020-May-14 Thu
| 10.89
| ###
| 10.57
| 10.86
|
|
| ###
| ###
| 0.8 |
2020-May-13 Wed
| ###
| ###
| 10.51
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2020-May-12 Tue
| 10.89
| ###
| ###
| 10.8
|
|
| 42.1
| 42.1
| ### |
2020-May-11 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 10.2
| 10.72
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 9.755
| ###
| 336,149
| ###
| 77.9
| 77.9
| 0.0 |
2020-May-06 Wed
| 9.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 9.26
| ###
| 9.21
| 9.58
| 492,245
| 2,266,788
| ###
| ###
| 0.7 |
2020-May-04 Mon
| ###
| ###
| ###
| 9.2
|
|
| 11.7
| 11.7
| 0.7 |
2020-May-01 Fri
| 10.79
| 10.85
| ###
| ###
| 852,281
| 4,623,624
| 3.6
| 3.6
| 0.0 |
2020-Apr-30 Thu
| 10.73
| ###
| ###
| ###
| 457,150
| 0
| 85.7
| 85.7
| 0.0 |
2020-Apr-29 Wed
| 10.49
| ###
| ###
| ###
| 348,559
| 0
| 67.2
| 67.2
| 0.0 |
2020-Apr-28 Tue
| 10.54
| ###
| ###
| 10.47
| 287,787
| 0
| ###
| ###
| 0.7 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 10.58
|
|
| 90.6
| 90.6
| 0.8 |
2020-Apr-24 Fri
| 9.83
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 10.2
| ###
| 9.78
| ###
| 424,375
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 10.5
| 10.58
| 309,877
| 1,626,854
| ###
| ###
| 0.8 |
2020-Apr-20 Mon
| 11.44
| ###
| ###
| ###
| 271,052
| 0
| 29.3
| 29.3
| 0.0 |
2020-Apr-17 Fri
| 11.59
| 11.7
| ###
| 11.48
| 347,174
| ###
| ###
| ###
| 0.8 |
2020-Apr-16 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 11.4
| ###
| ###
| 11.24
|
|
| 35.0
| 35.0
| 0.8 |
2020-Apr-14 Tue
| 10.7
| 11.2
| ###
| ###
| 344,521
| ###
| 75.9
| 75.9
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 204,949
| 0
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 10.545
| 9.78
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-07 Tue
| 10.57
| 10.7
| 9.8
| ###
| 323,859
| 3,319,554
| 21.0
| 21.0
| 0.0 |
2020-Apr-06 Mon
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 10.51
| 9.48
| 9.58
| 342,986
| 3,428,145
| ###
| ###
| 0.7 |
2020-Apr-02 Thu
| ###
| 10.56
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Apr-01 Wed
| 10.49
| ###
| 10.4
| 10.7
|
|
| ###
| ###
| 0.8 |
2020-Mar-31 Tue
| 9.75
| ###
| 9.55
| 10.28
|
|
| 82.7
| 82.7
| 0.7 |
2020-Mar-30 Mon
| 9
| ###
| 8
| ###
| 819,923
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 855,728
| 0
| 47.5
| 47.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 10.2
| 10.425
| ###
| ###
| 584,881
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 8.49
| 9.46
| 582,229
| ###
| ###
| ###
| 0.7 |
2020-Mar-23 Mon
| 8.4
| ###
| 8.4
| 8.84
| 564,622
| ###
| 94.3
| 94.3
| ### |
2020-Mar-20 Fri
| 9.55
| ###
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Mar-19 Thu
| 9.52
| ###
| ###
| 9.48
| 1,395,522
| 0
| 62.3
| 62.3
| 0.7 |
2020-Mar-18 Wed
| ###
| 12.43
| 10.5
| 10.5
| 676,989
| 7,761,678
| ###
| ###
| 0.8 |
2020-Mar-17 Tue
| 10.59
| 12.89
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| 11.075
| ###
| ###
| 903,152
| ###
| 52.7
| 52.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 10.49
| 11.83
| 1,073,621
| 5,631,142
| ###
| ###
| 0.8 |
2020-Mar-12 Thu
| ###
| 12.5
| 11.59
| ###
| 975,076
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 12.49
| 12.84
| 12.23
| 12.23
| 695,945
| 8,723,670
| ###
| ###
| ### |
2020-Mar-10 Tue
| 11.7
| 12.85
| ###
| 12.85
| 513,373
| 3,298,421
| 83.8
| 83.8
| 0.9 |
2020-Mar-09 Mon
| 12.85
| 13.52
| ###
| ###
| 855,956
| ###
| 32.8
| 32.8
| 0.0 |
2020-Mar-06 Fri
| 13.85
| ###
| ###
| 13.23
| 668,652
| 0
| 17.9
| 17.9
| 0.9 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Mar-04 Wed
| 14.55
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 14.28
| ###
| 14.28
| ###
| 662,882
| 4,732,977
| 88.0
| 88.0
| 0.0 |
2020-Mar-02 Mon
| ###
| 14.2
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 14.73
| 14.88
| ###
| 14.42
| 573,225
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| 14.86
| ###
| 691,782
| 5,139,940
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 15.48
| 15.5
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2020-Feb-25 Tue
| 15.8
| ###
| 15.48
| 15.57
|
|
| 26.0
| 26.0
| 1.1 |
2020-Feb-24 Mon
| ###
| 16.7
| ###
| 16.26
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 16.72
| ###
| ###
| 16.73
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| 17.27
| 17.29
| 16.55
| 16.71
|
|
| 11.5
| 11.5
| ### |
2020-Feb-18 Tue
| 17.22
| 17.72
| 16.78
| 17.28
| 675,785
| ###
| ###
| ###
| 1.2 |
2020-Feb-17 Mon
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 16.21
| 16.23
| ###
| ###
| 298,853
| ###
| 30.6
| 30.6
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 16.21
| 16.29
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 16.5
| 16.73
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2020-Feb-11 Tue
| 16.8
| 16.85
| 16.5
| 16.59
| 189,522
| 3,160,279
| ###
| ###
| 1.2 |
2020-Feb-10 Mon
| ###
| ###
| 16.7
| 16.74
|
|
| 20.4
| 20.4
| 1.2 |
2020-Feb-07 Fri
| ###
| 17.46
| ###
| ###
| 179,370
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 17.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 157,580
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| 16.78
| ###
| 251,340
| 2,108,742
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 17.46
| 17.46
| 16.78
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-31 Fri
| 17.82
| ###
| 17.54
| 17.54
| 305,885
| ###
| 20.9
| 20.9
| 1.3 |
2020-Jan-30 Thu
| 17.83
| ###
| 17.75
| 17.82
| 294,782
| ###
| ###
| ###
| 1.3 |
2020-Jan-29 Wed
| ###
| 17.53
| ###
| ###
| 219,057
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 17.89
| ###
| 17.55
| ###
| 358,084
| 3,142,187
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 17.52
| 17.7
|
|
| 26.9
| 26.9
| 1.3 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 334,285
| 0
| 62.5
| 62.5
| 0.0 |
2020-Jan-21 Tue
| 17.82
| ###
| 17.71
| 17.77
| 430,272
| 3,810,058
| 37.4
| 37.4
| ### |
2020-Jan-20 Mon
| ###
| 17.82
| ###
| 17.76
| 192,278
| ###
| ###
| ###
| 1.3 |
2020-Jan-17 Fri
| ###
| 17.78
| 17.27
| ###
| 316,779
| 5,551,551
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 17.55
| 17.73
| 17.49
| 17.58
|
|
| ###
| ###
| 1.3 |
2020-Jan-15 Wed
| ###
| 17.5
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2020-Jan-14 Tue
| 17.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 17.2
| 17.27
| ###
| 17.24
| 74,055
| ###
| 69.6
| 69.6
| ### |
2020-Jan-10 Fri
| ###
| 17.42
| ###
| 17.2
| 190,657
| 1,660,622
| 22.1
| 22.1
| 1.2 |
2020-Jan-09 Thu
| 17.28
| ###
| 17.155
| 17.23
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| 16.87
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 145,043
| 0
| 64.2
| 64.2
| 0.0 |
2020-Jan-06 Mon
| ###
| 16.8
| 16.51
| ###
| 158,344
| ###
| 69.9
| 69.9
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 16.83
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Jan-02 Thu
| 16.72
| 16.87
| 16.45
| ###
| 184,221
| 3,069,121
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 17.25
| ###
| ###
| 106,487
| 918,450
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 17.21
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Dec-23 Mon
| ###
| 17.28
| ###
| ###
| 194,426
| 1,679,840
| 76.6
| 76.6
| 0.0 |
2019-Dec-20 Fri
| ###
| 17.23
| 16.89
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Dec-19 Thu
| 17.54
| 17.54
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2019-Dec-16 Mon
| 17.54
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| 17.56
| ###
| 17.47
| 518,378
| 4,551,358
| 85.5
| 85.5
| 1.2 |
2019-Dec-12 Thu
| ###
| 16.82
| ###
| 16.72
| 599,043
| 5,037,951
| 88.0
| 88.0
| 1.2 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-Dec-09 Mon
| ###
| 16.325
| ###
| 16.24
| 370,150
| 3,021,349
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2019-Dec-05 Thu
| 15.71
| 15.84
| 15.56
| 15.79
|
|
| ###
| ###
| 1.1 |
2019-Dec-04 Wed
| ###
| 16.26
| 15.55
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2019-Dec-03 Tue
| 16.41
| ###
| ###
| 16.4
|
|
| 47.6
| 47.6
| ### |
2019-Dec-02 Mon
| ###
| 16.88
| 16.27
| ###
| 348,685
| 5,779,453
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 16.77
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| 16.55
| 266,588
| 0
| 82.2
| 82.2
| 1.2 |
2019-Nov-27 Wed
| ###
| ###
| 15.55
| ###
| 335,154
| 2,605,822
| 79.7
| 79.7
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 15.56
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Nov-25 Mon
| 16.42
| ###
| ###
| ###
| 308,658
| 0
| 23.3
| 23.3
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 674,747
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 16.29
| 16.8
| 16.21
| 16.5
| 1,051,377
| 17,352,977
| 84.0
| 84.0
| 1.2 |
2019-Nov-20 Wed
| ###
| 16.2
| ###
| ###
| 802,279
| 6,498,459
| 93.2
| 93.2
| 0.0 |
2019-Nov-19 Tue
| ###
| 15.43
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Nov-18 Mon
| 15.46
| ###
| ###
| ###
| 282,152
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 15.82
| ###
| ###
| 15.7
| 304,753
| 0
| 24.8
| 24.8
| ### |
2019-Nov-14 Thu
| 15.72
| 15.85
| ###
| 15.71
| 208,084
| ###
| ###
| ###
| 1.1 |
2019-Nov-13 Wed
| 15.57
| 15.86
| 15.49
| 15.58
|
|
| 76.7
| 76.7
| 1.1 |
2019-Nov-12 Tue
| ###
| ###
| 15.43
| 15.57
| 243,044
| 1,875,084
| 18.8
| 18.8
| 1.1 |
2019-Nov-11 Mon
| ###
| ###
| 15.54
| 15.82
| 550,543
| ###
| 25.6
| 25.6
| ### |
2019-Nov-08 Fri
| 15.55
| 15.87
| 15.46
| 15.86
| 248,089
| ###
| ###
| ###
| 1.1 |
2019-Nov-07 Thu
| ###
| 15.53
| 15.26
| 15.4
|
|
| 66.6
| 66.6
| ### |
2019-Nov-06 Wed
| 15.82
| ###
| ###
| 15.57
|
|
| ###
| ###
| 1.1 |
2019-Nov-05 Tue
| ###
| ###
| 15.8
| ###
| 280,027
| ###
| 34.5
| 34.5
| 0.0 |
2019-Nov-04 Mon
| 15.85
| 15.87
| 15.7
| 15.8
| 292,454
| 4,616,386
| 34.9
| 34.9
| 1.1 |
2019-Nov-01 Fri
| ###
| 15.86
| 15.23
| 15.74
|
|
| 86.8
| 86.8
| 1.1 |
2019-Oct-31 Thu
| 15.57
| ###
| 15.23
| ###
| 169,647
| ###
| 20.6
| 20.6
| 0.0 |
2019-Oct-30 Wed
| 15.44
| 15.58
| 15.2
| ###
| 526,153
| ###
| 38.3
| 38.3
| 0.0 |
2019-Oct-29 Tue
| 15.53
| 15.7
| ###
| ###
| 284,147
| 2,230,553
| 28.6
| 28.6
| 0.0 |
2019-Oct-28 Mon
| 15.51
| 15.75
| 15.51
| 15.56
| 245,258
| 3,833,382
| 73.7
| 73.7
| ### |
2019-Oct-25 Fri
| 15.47
| ###
| ###
| 15.51
| 154,559
| 0
| ###
| ###
| 1.1 |
2019-Oct-24 Thu
| 15.55
| ###
| 15.27
| 15.27
|
|
| 19.8
| 19.8
| ### |
2019-Oct-23 Wed
| ###
| ###
| 15.22
| 15.43
| 194,245
| ###
| 27.1
| 27.1
| 1.1 |
2019-Oct-22 Tue
| 15.48
| 15.79
| ###
| ###
| 279,982
| 2,210,457
| 81.1
| 81.1
| 0.0 |
2019-Oct-21 Mon
| 15.41
| 15.57
| 15.28
| 15.5
| 222,058
| 3,425,244
| 75.9
| 75.9
| 1.1 |
2019-Oct-18 Fri
| ###
| 15.55
| 15.24
| ###
| 317,071
| ###
| 73.0
| 73.0
| 0.0 |
2019-Oct-17 Thu
| 15.25
| 15.58
| 15.22
| 15.41
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 15.22
| ###
| ###
| ###
| 338,459
| 0
| 70.6
| 70.6
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| 15.25
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 14.745
| 14.8
|
|
| ###
| ###
| 1.1 |
2019-Oct-10 Thu
| 14.74
| ###
| ###
| 14.71
| 272,521
| 0
| 36.5
| 36.5
| ### |
2019-Oct-09 Wed
| 14.84
| ###
| 14.77
| 14.77
|
|
| 30.8
| 30.8
| 1.1 |
2019-Oct-08 Tue
| ###
| ###
| 14.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| 14.85
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 14.89
| ###
| 14.84
| 239,046
| ###
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 14.77
| 14.56
| 14.76
| 402,423
| ###
| 76.5
| 76.5
| 1.1 |
2019-Oct-02 Wed
| ###
| 15.51
| ###
| ###
| 269,759
| 2,091,981
| 21.8
| 21.8
| 0.0 |
2019-Oct-01 Tue
| 15.73
| 15.77
| 15.475
| ###
| 322,549
| 5,039,021
| 26.1
| 26.1
| 0.0 |
2019-Sep-30 Mon
| 15.85
| ###
| 15.54
| 15.75
|
|
| ###
| ###
| 1.1 |
2019-Sep-27 Fri
| ###
| 15.83
| 15.57
| 15.75
| 357,888
| 5,618,841
| 75.3
| 75.3
| 1.1 |
2019-Sep-26 Thu
| 15.21
| 15.83
| 15.21
| ###
| 563,789
| ###
| 90.7
| 90.7
| 0.0 |
2019-Sep-25 Wed
| 14.88
| ###
| ###
| 14.79
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| 15.45
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 440,444
| 0
| 18.9
| 18.9
| 0.0 |
2019-Sep-20 Fri
| 15.23
| ###
| 15.21
| 15.57
|
|
| ###
| ###
| 1.1 |
2019-Sep-19 Thu
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 15.25
| ###
| ###
| ###
| 399,328
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 15.55
| 15.76
| ###
| 15.26
|
|
| 17.8
| 17.8
| ### |
2019-Sep-16 Mon
| 15.5
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 15.58
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Sep-12 Thu
| 15.82
| ###
| 15.71
| 15.78
| 487,856
| ###
| 34.5
| 34.5
| 1.1 |
2019-Sep-11 Wed
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-06 Fri
| ###
| 16.24
| ###
| ###
| 666,572
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 15.46
| ###
| ###
| ###
| 388,882
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.24
| ###
| ###
| 15.29
| 842,881
| 0
| ###
| ###
| 1.1 |
2019-Sep-03 Tue
| 15.73
| ###
| 15.56
| ###
| 450,785
| ###
| 28.6
| 28.6
| 0.0 |
2019-Sep-02 Mon
| 15.81
| ###
| ###
| 15.73
| 341,026
| 0
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| ###
| 15.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.5
| 15.76
| 15.4
| ###
| 633,056
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 15.56
| ###
| 15.5
| 475,384
| 3,698,487
| ###
| ###
| 1.1 |
2019-Aug-27 Tue
| 15.41
| 15.5
| ###
| ###
| 722,726
| 5,601,126
| 29.2
| 29.2
| 0.0 |
2019-Aug-26 Mon
| 15.74
| ###
| ###
| 15.41
| 742,841
| 0
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| ###
| 16.29
| 16.46
| 523,028
| ###
| ###
| ###
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 17.25
| 17.25
| 16.4
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 16.86
| 17.85
| 1,033,278
| ###
| ###
| ###
| 1.3 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 376,944
| 0
| 84.0
| 84.0
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| 17.25
|
|
| 83.5
| 83.5
| 1.2 |
2019-Aug-15 Thu
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 17.52
| 17.7
| 17.23
| 17.7
|
|
| ###
| ###
| 1.3 |
2019-Aug-13 Tue
| ###
| 17.28
| 16.88
| 17.2
| 192,954
| 3,295,654
| 75.6
| 75.6
| 1.2 |
2019-Aug-12 Mon
| ###
| 17.43
| ###
| 17.43
|
|
| 83.8
| 83.8
| 1.2 |
2019-Aug-09 Fri
| 17.41
| 17.58
| ###
| 17.4
| 139,645
| 1,227,479
| 32.1
| 32.1
| 1.2 |
2019-Aug-08 Thu
| 16.87
| 17.26
| 16.82
| 17.21
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 17.2
| 16.84
| ###
| 204,957
| ###
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 17.45
| 16.54
| ###
| 330,688
| 5,620,042
| 79.5
| 79.5
| 0.0 |
2019-Aug-05 Mon
| 18.28
| 18.43
| 17.88
| 17.88
|
|
| ###
| ###
| 1.3 |
2019-Aug-02 Fri
| 18.5
| ###
| 18.23
| 18.42
|
|
| 33.6
| 33.6
| 1.3 |
2019-Aug-01 Thu
| 18.73
| ###
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 18.81
| ###
| 134,843
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 163,186
| 0
| 27.3
| 27.3
| 0.0 |
2019-Jul-26 Fri
| 19.4
| 19.43
| ###
| 19.25
| 154,921
| 1,505,057
| 28.6
| 28.6
| 1.4 |
2019-Jul-25 Thu
| ###
| 19.47
| ###
| 19.4
| 249,153
| ###
| ###
| ###
| 1.4 |
2019-Jul-24 Wed
| ###
| ###
| 18.87
| ###
| 208,341
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 18.7
| ###
| ###
| ###
| 114,144
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 18.79
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Jul-19 Fri
| ###
| 18.84
| 18.54
| 18.7
|
|
| 61.6
| 61.6
| 1.3 |
2019-Jul-18 Thu
| 18.75
| ###
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 18.55
| ###
| 18.55
| 18.71
|
|
| 80.1
| 80.1
| ### |
2019-Jul-15 Mon
| ###
| 18.76
| 18.53
| 18.54
| 135,820
| ###
| ###
| ###
| 1.3 |
2019-Jul-12 Fri
| 18.83
| 18.985
| ###
| 18.87
|
|
| 70.4
| 70.4
| 1.3 |
2019-Jul-11 Thu
| 18.82
| ###
| 18.79
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Jul-10 Wed
| 18.89
| ###
| 18.74
| 18.82
|
|
| 28.6
| 28.6
| 1.3 |
2019-Jul-09 Tue
| 18.72
| ###
| ###
| 18.8
| 169,922
| 0
| ###
| ###
| 1.3 |
2019-Jul-08 Mon
| ###
| 19.22
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2019-Jul-05 Fri
| 19.29
| ###
| ###
| ###
| 145,077
| 0
| 24.6
| 24.6
| 0.0 |
2019-Jul-04 Thu
| 18.89
| ###
| 18.845
| 19.22
| 320,528
| 3,020,175
| 80.6
| 80.6
| 1.4 |
2019-Jul-03 Wed
| 18.71
| 18.84
| 18.4
| 18.7
|
|
| 32.2
| 32.2
| 1.3 |
2019-Jul-02 Tue
| 18.85
| ###
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| 18.8
| ###
| 456,047
| 4,286,841
| 22.0
| 22.0
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 18.79
| 18.81
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 18.88
| ###
| 18.56
| 18.8
|
|
| ###
| ###
| 1.3 |
2019-Jun-26 Wed
| 18.74
| ###
| ###
| 18.87
| 419,189
| 0
| 78.8
| 78.8
| 1.3 |
2019-Jun-25 Tue
| 18.22
| 18.83
| 18.22
| 18.59
| 437,787
| ###
| ###
| ###
| 1.3 |
2019-Jun-24 Mon
| ###
| 18.79
| 18.44
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2019-Jun-21 Fri
| 18.56
| ###
| 18.4
| 18.52
| 673,780
| 6,198,775
| ###
| ###
| 1.3 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 666,141
| 0
| 12.3
| 12.3
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-Jun-18 Tue
| 19.79
| 19.8
| ###
| ###
| 538,178
| ###
| 13.9
| 13.9
| 0.0 |
2019-Jun-17 Mon
| ###
| 19.75
| ###
| 19.5
| 430,485
| ###
| 30.3
| 30.3
| 1.4 |
2019-Jun-14 Fri
| 19.2
| ###
| ###
| 19.58
| 539,548
| 0
| ###
| ###
| 1.4 |
2019-Jun-13 Thu
| ###
| 19.72
| ###
| ###
| 371,124
| 3,659,282
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 19.47
| ###
| 19.47
| 19.49
| 717,750
| ###
| 72.5
| 72.5
| 1.4 |
2019-Jun-11 Tue
| ###
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 18.41
| 18.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 18.5
| ###
| ###
| 18.54
|
|
| 77.5
| 77.5
| 1.3 |
2019-Jun-04 Tue
| 18.59
| ###
| 18.2
| ###
| 211,353
| ###
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 18.22
| 18.25
| 165,380
| ###
| 14.2
| 14.2
| ### |
2019-May-31 Fri
| 19.23
| 19.5
| ###
| ###
| 297,450
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 19.2
| 19.29
| 224,629
| ###
| 18.2
| 18.2
| 1.4 |
2019-May-29 Wed
| 19.85
| ###
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
2019-May-28 Tue
| 19.58
| 19.81
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 19.58
| ###
| 19.43
|
|
| 87.4
| 87.4
| 1.4 |
2019-May-24 Fri
| ###
| ###
| 18.85
| ###
| 251,188
| 2,367,446
| 30.1
| 30.1
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| 19.23
| 198,629
| 0
| ###
| ###
| ### |
2019-May-22 Wed
| 18.77
| 19.24
| 18.77
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-May-21 Tue
| 18.86
| ###
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
2019-May-20 Mon
| ###
| 19.2
| 18.7
| ###
| 195,742
| ###
| 37.1
| 37.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 18.84
| ###
| 271,589
| ###
| 72.5
| 72.5
| 0.0 |
2019-May-16 Thu
| 18.78
| ###
| 18.59
| 18.7
| 226,774
| ###
| ###
| ###
| 1.3 |
2019-May-15 Wed
| ###
| ###
| ###
| 18.59
| 196,150
| 0
| 85.0
| 85.0
| 1.3 |
2019-May-14 Tue
| ###
| ###
| 17.71
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-May-13 Mon
| 18.24
| 18.4
| ###
| ###
| 213,226
| 1,961,679
| 77.2
| 77.2
| 0.0 |
2019-May-10 Fri
| ###
| 18.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 171,756
| 0
| 72.8
| 72.8
| 0.0 |
2019-May-08 Wed
| ###
| 18.23
| 17.73
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-May-07 Tue
| 18.27
| 18.46
| ###
| ###
| 254,770
| 2,351,527
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 18.8
| 18.8
| 18.2
| 18.2
| 269,548
| ###
| ###
| ###
| ### |
2019-May-03 Fri
| 18.84
| ###
| 18.73
| 18.86
|
|
| ###
| ###
| 1.3 |
2019-May-02 Thu
| ###
| ###
| 18.79
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-May-01 Wed
| ###
| 19.27
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Apr-30 Tue
| ###
| 19.26
| 18.88
| ###
| 190,278
| ###
| 34.7
| 34.7
| 0.0 |
2019-Apr-29 Mon
| ###
| 19.29
| ###
| ###
| 198,583
| ###
| 78.7
| 78.7
| 0.0 |
2019-Apr-26 Fri
| ###
| 19.25
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| 19.2
|
|
| 73.7
| 73.7
| ### |
2019-Apr-23 Tue
| 19.22
| ###
| ###
| 19.29
| 299,578
| 0
| ###
| ###
| 1.4 |
2019-Apr-18 Thu
| 19.48
| 19.48
| ###
| 19.28
|
|
| 25.4
| 25.4
| 1.4 |
2019-Apr-17 Wed
| ###
| 19.48
| 19.25
| ###
| 1,154,188
| 22,350,850
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Apr-15 Mon
| ###
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 19.21
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2019-Apr-11 Thu
| ###
| 19.2
| 18.84
| 18.88
| 321,642
| ###
| 25.9
| 25.9
| 1.3 |
2019-Apr-10 Wed
| 18.83
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 18.79
| 18.88
| 324,477
| ###
| 37.0
| 37.0
| 1.3 |
2019-Apr-08 Mon
| 18.85
| ###
| 18.77
| 18.81
| 465,057
| 4,364,559
| 30.6
| 30.6
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| 18.56
|
|
| 81.7
| 81.7
| 1.3 |
2019-Apr-04 Thu
| ###
| 18.445
| 18.22
| ###
| 332,148
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 18.2
| 18.48
| ###
| 18.43
| 482,386
| 4,457,246
| ###
| ###
| ### |
2019-Apr-02 Tue
| 17.86
| 18.21
| 17.71
| 18.21
|
|
| 83.3
| 83.3
| ### |
2019-Apr-01 Mon
| ###
| 17.86
| 17.26
| 17.7
| 272,487
| 4,784,871
| ###
| ###
| 1.3 |
2019-Mar-29 Fri
| 17.49
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-Mar-28 Thu
| ###
| 17.42
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Mar-27 Wed
| ###
| 17.46
| ###
| 17.43
| 175,758
| ###
| 84.3
| 84.3
| 1.2 |
2019-Mar-26 Tue
| ###
| ###
| ###
| 17.28
| 160,051
| 0
| 85.2
| 85.2
| 1.2 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 338,970
| 0
| 29.7
| 29.7
| 0.0 |
2019-Mar-22 Fri
| 17.43
| 17.655
| 17.28
| ###
| 231,747
| 4,048,040
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 17.47
| 17.54
| 17.24
| ###
| 448,884
| ###
| 29.4
| 29.4
| 0.0 |
2019-Mar-20 Wed
| 17.82
| 17.82
| 17.41
| 17.47
|
|
| ###
| ###
| 1.2 |
2019-Mar-19 Tue
| 17.83
| 17.89
| ###
| 17.82
| 192,342
| ###
| ###
| ###
| 1.3 |
2019-Mar-18 Mon
| 17.77
| 17.89
| ###
| 17.84
| 334,872
| ###
| 75.4
| 75.4
| 1.3 |
2019-Mar-15 Fri
| ###
| 17.84
| ###
| 17.48
| 2,465,940
| 21,996,184
| ###
| ###
| 1.2 |
2019-Mar-14 Thu
| 17.55
| ###
| 17.28
| 17.53
| 642,421
| ###
| 32.1
| 32.1
| 1.3 |
2019-Mar-13 Wed
| ###
| 17.54
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2019-Mar-12 Tue
| 17.29
| 17.5
| 17.23
| 17.27
| 420,127
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| ###
| ###
| 17.29
|
|
| 20.0
| 20.0
| ### |
2019-Mar-08 Fri
| 17.44
| ###
| 17.28
| 17.52
| 450,940
| 3,896,121
| ###
| ###
| ### |
2019-Mar-07 Thu
| 17.7
| 17.83
| 17.54
| 17.56
|
|
| 27.4
| 27.4
| 1.3 |
2019-Mar-06 Wed
| ###
| ###
| 17.52
| ###
| 634,547
| ###
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 17.56
| ###
| ###
| 17.57
| 381,583
| 0
| 72.9
| 72.9
| 1.3 |
2019-Mar-04 Mon
| 17.7
| ###
| 17.54
| 17.83
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 17.85
| ###
| ###
| 17.75
| 341,450
| 0
| 27.9
| 27.9
| 1.3 |
2019-Feb-28 Thu
| ###
| 17.87
| 17.56
| 17.81
| 298,678
| 5,291,080
| ###
| ###
| 1.3 |
2019-Feb-27 Wed
| 17.59
| 17.725
| 17.43
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 17.44
| 17.5
|
|
| ###
| ###
| 1.3 |
2019-Feb-25 Mon
| 17.42
| ###
| 17.42
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Feb-22 Fri
| ###
| 17.55
| ###
| 17.4
|
|
| 79.2
| 79.2
| 1.2 |
2019-Feb-21 Thu
| ###
| ###
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2019-Feb-20 Wed
| 17.74
| ###
| ###
| ###
| 832,548
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 16.44
| 17.58
| ###
| ###
| 1,128,550
| 9,919,954
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 16.53
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 16.5
| ###
| ###
| 16.5
| 556,377
| 0
| ###
| ###
| 1.2 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 392,082
| 0
| 68.8
| 68.8
| 0.0 |
2019-Feb-13 Wed
| 16.2
| 16.55
| 16.2
| 16.4
| 349,578
| ###
| ###
| ###
| ### |
2019-Feb-11 Mon
| ###
| 16.49
| ###
| ###
| 149,080
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 15.81
| 16.25
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 15.83
| ###
| 15.7
| ###
| 363,548
| 2,853,851
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 15.47
| ###
| ###
| 15.78
| 340,874
| 0
| ###
| ###
| 1.1 |
2019-Feb-05 Tue
| 15.49
| 15.71
| ###
| 15.41
| 260,274
| 2,044,452
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| 15.5
| ###
| 15.47
|
|
| ###
| ###
| ### |
2019-Feb-01 Fri
| 14.75
| 15.29
| 14.75
| 15.26
|
|
| 90.7
| 90.7
| ### |
2019-Jan-31 Thu
| ###
| ###
| 14.77
| 14.77
|
|
| 15.2
| 15.2
| 1.1 |
2019-Jan-30 Wed
| 15.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 15.25
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 14.24
| 14.53
| 252,171
| 1,795,457
| ###
| ###
| 1.0 |
2019-Jan-09 Wed
| 13.86
| ###
| 13.86
| ###
| 177,745
| 1,231,772
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| 13.7
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 13.49
| 13.88
| 13.49
| ###
| 149,544
| ###
| 84.0
| 84.0
| 0.0 |
2018-Dec-28 Fri
| 13.47
| 13.72
| ###
| ###
| 83,847
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 13.52
| ###
| ###
| 13.46
| 225,845
| 0
| 19.5
| 19.5
| ### |
2018-Dec-20 Thu
| ###
| 13.76
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2018-Dec-19 Wed
| ###
| 14.26
| 13.7
| 13.85
|
|
| 21.6
| 21.6
| ### |
2018-Dec-14 Fri
| 13.83
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 13.72
| ###
| 13.72
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Dec-12 Wed
| ###
| 13.8
| 13.56
| ###
| 297,441
| ###
| 63.6
| 63.6
| 0.0 |
2018-Dec-11 Tue
| 13.26
| 13.53
| ###
| 13.51
|
|
| ###
| ###
| ### |
2018-Dec-10 Mon
| 13.56
| ###
| ###
| 13.27
| 408,226
| 0
| ###
| ###
| 0.9 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 238,589
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2018-Dec-05 Wed
| ###
| 14.52
| ###
| ###
| 406,658
| ###
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 14.48
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Dec-03 Mon
| 14.2
| 14.575
| ###
| 14.57
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| ###
| 13.84
| ###
| 441,024
| 3,051,886
| 27.6
| 27.6
| 0.0 |
2018-Nov-29 Thu
| ###
| 14.49
| ###
| 14.28
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 209,284
| 0
| 76.5
| 76.5
| 0.0 |
2018-Nov-12 Mon
| 14.5
| 14.59
| ###
| 14.42
| 295,325
| ###
| ###
| ###
| ### |
2018-Nov-09 Fri
| 14.71
| 14.82
| 14.4
| 14.59
|
|
| ###
| ###
| 1.0 |
2018-Nov-08 Thu
| ###
| ###
| 14.72
| 14.77
|
|
| 23.3
| 23.3
| 1.1 |
2018-Nov-07 Wed
| 14.73
| ###
| 14.52
| 14.87
| 218,228
| ###
| ###
| ###
| 1.1 |
2018-Nov-06 Tue
| 14.82
| 14.86
| ###
| 14.79
|
|
| 26.8
| 26.8
| ### |
2018-Nov-05 Mon
| 14.57
| ###
| 14.55
| 14.78
| 517,327
| 3,763,553
| 84.2
| 84.2
| 1.1 |
2018-Nov-02 Fri
| ###
| 14.78
| ###
| 14.57
|
|
| 27.8
| 27.8
| ### |
2018-Nov-01 Thu
| ###
| 14.78
| ###
| 14.77
| 485,544
| 3,588,170
| ###
| ###
| 1.1 |
2018-Oct-31 Wed
| 14.4
| ###
| 14.2
| ###
| 596,285
| 4,233,623
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 14.28
| ###
| 14.28
| 344,876
| ###
| ###
| ###
| ### |
2018-Oct-29 Mon
| ###
| 14.245
| ###
| ###
| 198,046
| 1,410,582
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 14.4
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Oct-25 Thu
| 14.43
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 14.49
| 14.58
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| 14.77
| 14.88
| 14.76
| 14.8
| 258,725
| ###
| ###
| ###
| 1.1 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 14.85
| 235,659
| 0
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Oct-18 Thu
| 15.45
| ###
| 15.27
| ###
| 289,020
| ###
| 27.5
| 27.5
| 0.0 |
2018-Oct-17 Wed
| 15.58
| 15.76
| ###
| 15.51
| 236,787
| 1,865,881
| 26.9
| 26.9
| 1.1 |
2018-Oct-16 Tue
| 15.54
| 15.82
| 15.53
| ###
| 411,977
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 15.28
| ###
| 15.28
| 15.58
|
|
| 89.4
| 89.4
| 1.1 |
2018-Oct-12 Fri
| 15.23
| 15.49
| ###
| 15.45
| 436,783
| 3,382,884
| 67.8
| 67.8
| ### |
2018-Oct-11 Thu
| ###
| 15.4
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Oct-10 Wed
| 15.8
| 15.87
| 15.53
| 15.71
| 347,875
| ###
| 29.0
| 29.0
| 1.1 |
2018-Oct-09 Tue
| 16.42
| 16.42
| 15.73
| 15.88
| 467,557
| 7,515,978
| ###
| ###
| 1.1 |
2018-Oct-08 Mon
| 16.56
| ###
| 16.22
| ###
| 379,241
| 3,075,644
| 27.2
| 27.2
| 0.0 |
2018-Oct-05 Fri
| 16.5
| ###
| ###
| 16.57
| 415,852
| 0
| ###
| ###
| ### |
2018-Oct-04 Thu
| 16.24
| ###
| 16.24
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Oct-03 Wed
| ###
| 16.29
| ###
| 16.25
| 299,741
| ###
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| 16.21
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Oct-01 Mon
| ###
| 15.985
| 15.85
| 15.87
| 167,977
| 2,673,773
| ###
| ###
| ### |
2018-Sep-28 Fri
| 16.2
| 16.2
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 488,778
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 15.85
| ###
| 15.85
| ###
| 369,858
| 2,931,124
| 82.5
| 82.5
| 0.0 |
2018-Sep-25 Tue
| 15.78
| ###
| 15.71
| 15.8
| 193,289
| 1,518,285
| 72.9
| 72.9
| 1.1 |
2018-Sep-24 Mon
| 15.75
| 15.76
| 15.56
| 15.74
|
|
| 34.6
| 34.6
| 1.1 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 15.52
| ###
| 15.43
| 15.77
| 954,075
| 7,360,688
| ###
| ###
| ### |
2018-Sep-19 Wed
| ###
| ###
| ###
| 15.26
| 508,276
| 0
| ###
| ###
| ### |
2018-Sep-18 Tue
| 14.85
| 15.22
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 14.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 14.55
| 14.88
|
|
| 83.5
| 83.5
| 1.1 |
2018-Sep-13 Thu
| 14.42
| 14.7
| 14.41
| 14.58
| 349,556
| 5,087,787
| 81.1
| 81.1
| ### |
2018-Sep-12 Wed
| 14.5
| ###
| 14.49
| 14.88
| 533,373
| 3,864,287
| 89.5
| 89.5
| 1.1 |
2018-Sep-11 Tue
| 14.23
| ###
| 14.21
| ###
| 217,370
| ###
| 77.3
| 77.3
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 317,257
| 0
| 75.7
| 75.7
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 252,928
| 0
| 71.6
| 71.6
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 14.23
| ###
| ###
| 14.23
| 345,883
| 0
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| 13.88
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Sep-03 Mon
| ###
| 14.4
| ###
| ###
| 457,320
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| 14.77
| ###
| ###
| 563,941
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 14.7
| 14.8
| 14.58
| 14.72
|
|
| 72.5
| 72.5
| ### |
2018-Aug-29 Wed
| 14.5
| ###
| 14.45
| ###
| 649,076
| 4,689,574
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 14.48
| 14.5
| 676,845
| 4,900,357
| ###
| ###
| 1.0 |
2018-Aug-27 Mon
| 14.78
| 14.78
| 14.42
| 14.48
| 1,010,177
| 14,748,584
| ###
| ###
| 1.0 |
2018-Aug-24 Fri
| 14.85
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Aug-23 Thu
| 14.7
| ###
| ###
| 14.85
| 1,562,275
| 0
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| 14.77
|
|
| 78.8
| 78.8
| 1.1 |
2018-Aug-21 Tue
| 15.44
| 15.89
| 15.24
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Aug-20 Mon
| 14.75
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| 14.81
| 14.57
| 14.71
| 263,874
| ###
| ###
| ###
| ### |
2018-Aug-16 Thu
| 14.73
| 14.88
| 14.56
| 14.75
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 14.48
| 14.78
| ###
| 14.77
|
|
| 87.2
| 87.2
| 1.1 |
2018-Aug-14 Tue
| 14.73
| 14.73
| ###
| 14.48
| 596,749
| 4,395,056
| 18.7
| 18.7
| 1.0 |
2018-Aug-13 Mon
| ###
| ###
| 14.59
| ###
| 259,187
| ###
| 22.8
| 22.8
| 0.0 |
2018-Aug-10 Fri
| 14.87
| ###
| 14.77
| ###
| 409,087
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 14.82
| ###
| 14.7
| 14.88
| 276,970
| 2,035,729
| 73.9
| 73.9
| 1.1 |
2018-Aug-08 Wed
| 14.83
| ###
| ###
| 14.75
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 14.8
| ###
| ###
| 14.8
| 237,172
| 0
| 74.4
| 74.4
| 1.1 |
2018-Aug-06 Mon
| ###
| ###
| 14.73
| 14.8
|
|
| 25.2
| 25.2
| 1.1 |
2018-Aug-03 Fri
| 14.83
| ###
| 14.83
| 14.85
| 343,646
| ###
| 70.8
| 70.8
| ### |
2018-Aug-02 Thu
| 14.73
| 14.82
| ###
| ###
| 295,453
| ###
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 14.5
| 14.89
| 14.5
| 14.78
| 398,343
| 5,853,650
| ###
| ###
| 1.1 |
2018-Jul-31 Tue
| 14.77
| 14.87
| ###
| 14.74
| 403,027
| ###
| 38.5
| 38.5
| 1.1 |
2018-Jul-30 Mon
| ###
| ###
| 14.75
| 14.84
| 166,625
| 1,228,859
| 31.2
| 31.2
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 14.77
| ###
| 14.7
| 14.85
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 14.52
| 14.89
| 14.4
| 14.76
| 279,947
| 4,099,823
| ###
| ###
| 1.1 |
2018-Jul-24 Tue
| ###
| ###
| 14.41
| 14.48
|
|
| 22.8
| 22.8
| 1.0 |
2018-Jul-23 Mon
| 14.77
| 14.81
| 14.48
| 14.51
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| ###
| ###
| 14.8
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Jul-19 Thu
| 14.5
| 14.89
| 14.5
| 14.83
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| 14.22
| ###
| 14.2
| 14.45
| 461,626
| 3,277,544
| 85.4
| 85.4
| 1.0 |
2018-Jul-17 Tue
| 14.29
| 14.45
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Jul-16 Mon
| ###
| 14.24
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-13 Fri
| ###
| 14.2
| ###
| ###
| 164,774
| ###
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 14.79
| 14.85
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2018-Jul-10 Tue
| 14.83
| ###
| 14.72
| 14.79
|
|
| 35.5
| 35.5
| ### |
2018-Jul-09 Mon
| 14.81
| 14.89
| ###
| 14.83
| 160,624
| 1,195,845
| 75.2
| 75.2
| ### |
2018-Jul-06 Fri
| 14.41
| 14.72
| 14.41
| ###
| 364,751
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 14.81
| 14.42
| 14.51
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 14.59
| 14.59
|
|
| ###
| ###
| 1.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 542,975
| 0
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 15.29
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 14.84
| ###
| 14.73
| ###
| 317,527
| 2,338,586
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| 14.84
| 14.58
| 14.8
|
|
| ###
| ###
| 1.1 |
2018-Jun-27 Wed
| 14.5
| 14.79
| 14.43
| ###
| 253,924
| 3,709,829
| 78.2
| 78.2
| 0.0 |
2018-Jun-26 Tue
| 14.48
| ###
| 14.27
| 14.54
|
|
| ###
| ###
| 1.0 |
2018-Jun-25 Mon
| 14.5
| 14.79
| ###
| ###
| 324,975
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 14.58
| 14.78
| 14.5
| 14.53
| 696,544
| ###
| ###
| ###
| 1.0 |
2018-Jun-21 Thu
| ###
| 14.685
| 14.4
| 14.57
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 14.28
| 14.45
| ###
| 14.42
| 371,352
| ###
| 77.8
| 77.8
| ### |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Jun-18 Mon
| 14.46
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 14.47
| 13.84
| 14.41
|
|
| 91.2
| 91.2
| ### |
2018-Jun-14 Thu
| 13.48
| 13.925
| 13.48
| 13.7
|
|
| ###
| ###
| 1.0 |
2018-Jun-13 Wed
| 13.76
| 13.76
| 13.48
| 13.57
|
|
| 27.9
| 27.9
| ### |
2018-Jun-12 Tue
| ###
| 13.8
| 13.46
| 13.71
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 13.85
| 13.89
| 13.57
| 13.72
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| 13.87
| ###
| 13.82
| ###
| 391,425
| 2,704,746
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 538,743
| 0
| 72.1
| 72.1
| 0.0 |
2018-Jun-04 Mon
| 13.88
| ###
| 13.81
| ###
| 1,273,255
| 8,791,825
| 74.9
| 74.9
| 0.0 |
2018-Jun-01 Fri
| ###
| 14.26
| 13.72
| 13.88
| 870,429
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| 14.41
| 14.51
| 264,677
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| 14.54
| ###
| 14.41
| 14.5
|
|
| ###
| ###
| 1.0 |
2018-May-29 Tue
| 14.8
| 14.8
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-May-28 Mon
| 14.84
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 14.45
| 14.84
| 1,962,257
| ###
| ###
| ###
| ### |
2018-May-24 Thu
| 15.46
| 15.48
| ###
| ###
| 673,979
| ###
| 11.7
| 11.7
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| 15.74
| 369,224
| 0
| ###
| ###
| 1.1 |
2018-May-22 Tue
| ###
| 16.2
| 15.43
| 15.49
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 16.22
| ###
| ###
| 16.2
| 268,951
| 0
| 33.2
| 33.2
| 1.2 |
2018-May-18 Fri
| ###
| 16.48
| 16.2
| 16.23
| 166,086
| 2,713,845
| 33.1
| 33.1
| ### |
2018-May-17 Thu
| 16.55
| 16.55
| 16.24
| ###
| 169,020
| 2,771,082
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| 16.81
| 16.4
| 16.56
|
|
| 28.8
| 28.8
| 1.2 |
2018-May-15 Tue
| ###
| 16.72
| 16.25
| ###
| 403,248
| 6,647,543
| 87.5
| 87.5
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-May-11 Fri
| ###
| 16.5
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 16.2
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| 16.21
| 369,548
| 0
| ###
| ###
| 1.2 |
2018-May-07 Mon
| ###
| 16.76
| 16.58
| 16.58
| 299,958
| ###
| 39.1
| 39.1
| 1.2 |
2018-May-04 Fri
| 16.58
| ###
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 16.48
| 16.84
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2018-May-02 Wed
| 16.21
| 16.44
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-May-01 Tue
| ###
| 16.48
| ###
| ###
| 203,485
| ###
| 72.6
| 72.6
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 272,770
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 16.23
| 15.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 16.145
| 15.51
| ###
| 338,347
| 5,355,187
| 87.2
| 87.2
| 0.0 |
2018-Apr-24 Tue
| 15.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 15.72
| 15.86
| 15.45
| 15.56
| 235,089
| ###
| 28.6
| 28.6
| ### |
2018-Apr-20 Fri
| 15.5
| 15.88
| 15.5
| 15.79
|
|
| ###
| ###
| 1.1 |
2018-Apr-19 Thu
| 15.59
| 15.71
| 15.425
| ###
| 601,149
| 9,358,387
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 15.29
| ###
| 15.25
| 15.5
| 336,024
| 2,562,183
| 82.0
| 82.0
| 1.1 |
2018-Apr-17 Tue
| ###
| 15.27
| ###
| 15.25
| 282,389
| 2,156,040
| ###
| ###
| ### |
2018-Apr-16 Mon
| 15.23
| ###
| ###
| 15.2
| 305,728
| 0
| ###
| ###
| 1.1 |
2018-Apr-13 Fri
| ###
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 161,279
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 15.2
| ###
| ###
| 15.22
| 207,321
| 0
| ###
| ###
| 1.1 |
2018-Apr-10 Tue
| ###
| ###
| ###
| 15.27
| 174,387
| 0
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| ###
| 15.22
| 436,447
| 0
| ###
| ###
| 1.1 |
2018-Apr-06 Fri
| 15.45
| ###
| ###
| 15.55
| 741,325
| 0
| 75.6
| 75.6
| ### |
2018-Apr-05 Thu
| ###
| 15.545
| ###
| 15.45
| 410,121
| ###
| 90.5
| 90.5
| ### |
2018-Apr-04 Wed
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| 14.89
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2018-Mar-29 Thu
| ###
| 15.24
| ###
| 15.2
| 575,451
| ###
| ###
| ###
| 1.1 |
2018-Mar-28 Wed
| 15.22
| ###
| 15.22
| ###
| 883,725
| 6,725,147
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 15.87
| 15.28
| 15.78
|
|
| 89.1
| 89.1
| 1.1 |
2018-Mar-26 Mon
| ###
| ###
| 14.83
| ###
| 374,559
| 2,777,354
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| 15.25
| ###
| ###
| 303,388
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 15.4
| 15.52
| ###
| 15.44
|
|
| 71.1
| 71.1
| 1.1 |
2018-Mar-21 Wed
| 15.47
| ###
| 15.4
| 15.49
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 15.49
| 15.53
| 15.25
| 15.44
|
|
| 34.0
| 34.0
| 1.1 |
2018-Mar-19 Mon
| 15.89
| 15.89
| ###
| 15.57
|
|
| 21.7
| 21.7
| 1.1 |
2018-Mar-16 Fri
| 15.89
| ###
| ###
| 15.84
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| 15.84
| 15.87
| ###
| 15.8
| 1,277,721
| ###
| ###
| ###
| 1.1 |
2018-Mar-14 Wed
| ###
| 15.8
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 996,025
| 0
| 34.9
| 34.9
| 0.0 |
2018-Mar-12 Mon
| ###
| 15.28
| 14.84
| ###
| 1,033,846
| 15,569,720
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2018-Mar-08 Thu
| 14.77
| ###
| 14.77
| ###
| 984,380
| 7,269,646
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,280,821
| 0
| 16.9
| 16.9
| 0.0 |
2018-Mar-06 Tue
| 15.74
| ###
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2018-Mar-05 Mon
| 15.84
| 15.85
| 15.43
| 15.55
| 533,640
| 8,346,129
| ###
| ###
| ### |
2018-Mar-02 Fri
| 15.87
| ###
| 15.75
| 15.88
| 583,422
| 4,594,448
| ###
| ###
| 1.1 |
2018-Mar-01 Thu
| 16.4
| 16.55
| 15.86
| ###
| 491,656
| 7,967,285
| 19.8
| 19.8
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2018-Feb-27 Tue
| 17.2
| ###
| 16.74
| 16.79
|
|
| 20.4
| 20.4
| ### |
2018-Feb-26 Mon
| 17.5
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 17.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 18.46
| 17.83
| 17.83
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| 18.46
| ###
| ###
| 386,845
| 3,570,579
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 17.81
| 18.53
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 18.24
| 17.59
| ###
| 463,949
| 8,311,646
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 17.55
| 17.87
| 17.5
| 17.55
| 313,849
| ###
| 71.4
| 71.4
| ### |
2018-Feb-15 Thu
| 17.22
| ###
| ###
| 17.46
|
|
| 76.8
| 76.8
| 1.2 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 16.59
| ###
| 331,144
| ###
| 82.5
| 82.5
| 0.0 |
2018-Feb-12 Mon
| 16.76
| ###
| ###
| ###
| 274,947
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 575,271
| 0
| 73.2
| 73.2
| 0.0 |
2018-Feb-08 Thu
| 16.77
| ###
| 16.7
| ###
| 394,172
| ###
| 82.2
| 82.2
| 0.0 |
2018-Feb-07 Wed
| 17.23
| ###
| ###
| 17.29
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| 17.27
| 17.46
| ###
| 16.8
| 583,287
| ###
| ###
| ###
| 1.2 |
2018-Feb-05 Mon
| 18.5
| 18.55
| ###
| ###
| 361,189
| 3,350,027
| 34.9
| 34.9
| 0.0 |
2018-Feb-02 Fri
| 18.41
| 18.86
| 18.22
| 18.76
| 403,587
| ###
| ###
| ###
| ### |
2018-Feb-01 Thu
| ###
| ###
| ###
| 17.87
| 139,257
| 0
| 78.6
| 78.6
| ### |
2018-Jan-31 Wed
| 17.42
| ###
| ###
| 17.56
| 271,876
| 0
| ###
| ###
| 1.3 |
2018-Jan-30 Tue
| ###
| ###
| 17.51
| 17.52
| 190,381
| 1,666,785
| 24.4
| 24.4
| ### |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 316,227
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 17.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jan-24 Wed
| ###
| 18.25
| 17.86
| ###
| 350,386
| ###
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 17.76
| ###
| 17.58
| 17.83
| 144,259
| ###
| 77.1
| 77.1
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| 17.73
|
|
| 22.4
| 22.4
| ### |
2018-Jan-17 Wed
| ###
| ###
| 17.71
| ###
| 179,327
| 1,587,940
| 38.8
| 38.8
| 0.0 |
2018-Jan-16 Tue
| 18.27
| ###
| ###
| 18.21
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 18.55
| ###
| ###
| ###
| 204,154
| 0
| 23.3
| 23.3
| 0.0 |
2018-Jan-12 Fri
| 18.28
| 18.59
| 18.28
| 18.51
| 225,420
| ###
| 78.3
| 78.3
| 1.3 |
2018-Jan-11 Thu
| 18.53
| ###
| 18.43
| 18.43
| 328,357
| ###
| ###
| ###
| ### |
2018-Jan-02 Tue
| 17.2
| 17.48
| ###
| ###
| 219,956
| ###
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 17.4
| 17.49
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Dec-28 Thu
| 17.5
| 17.5
| 17.23
| 17.43
|
|
| 23.8
| 23.8
| 1.2 |
2017-Dec-27 Wed
| 17.82
| 17.86
| 17.45
| 17.54
| 263,043
| 4,644,024
| ###
| ###
| 1.3 |
2017-Dec-22 Fri
| 17.86
| ###
| 17.73
| 17.8
|
|
| 28.0
| 28.0
| ### |
2017-Dec-21 Thu
| 17.85
| ###
| 17.76
| 17.87
| 286,042
| 2,540,052
| 63.9
| 63.9
| ### |
2017-Dec-20 Wed
| ###
| ###
| 17.49
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Dec-19 Tue
| 17.7
| 17.85
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2017-Dec-18 Mon
| ###
| 17.77
| ###
| 17.7
| 301,648
| 2,680,142
| ###
| ###
| 1.3 |
2017-Dec-15 Fri
| ###
| ###
| 17.26
| ###
| 369,972
| 3,192,858
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 17.76
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 17.72
| 17.78
| 575,978
| ###
| 29.9
| 29.9
| 1.3 |
2017-Dec-05 Tue
| 18.23
| 18.485
| ###
| ###
| 337,529
| ###
| 38.6
| 38.6
| 0.0 |
2017-Dec-04 Mon
| 18.51
| ###
| ###
| 18.23
| 362,584
| 0
| ###
| ###
| 1.3 |
2017-Dec-01 Fri
| ###
| 18.83
| ###
| 18.4
| 478,687
| ###
| 22.6
| 22.6
| 1.3 |
2017-Nov-30 Thu
| ###
| ###
| ###
| 18.72
|
|
| 22.4
| 22.4
| 1.3 |
2017-Nov-29 Wed
| ###
| 19.5
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Nov-28 Tue
| ###
| 19.54
| ###
| ###
| 997,884
| 9,749,326
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 19.46
| 19.8
| 19.41
| ###
| 451,174
| ###
| 79.5
| 79.5
| 0.0 |
2017-Nov-24 Fri
| ###
| 19.5
| ###
| 19.48
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| 19.53
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 19.24
| 19.81
| 19.22
| 19.4
| 862,159
| ###
| ###
| ###
| 1.4 |
2017-Nov-21 Tue
| ###
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 17.74
| 17.89
| 17.53
| 17.83
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 17.8
| 18.2
| 17.74
| 17.8
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| 17.785
| ###
| 17.73
|
|
| 91.2
| 91.2
| ### |
2017-Nov-15 Wed
| 18.24
| 18.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 18.5
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 17.85
| ###
| 193,224
| 1,724,524
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 17.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 17.77
| 17.79
| 17.26
| 17.78
|
|
| 67.3
| 67.3
| 1.3 |
2017-Nov-07 Tue
| 17.73
| 17.8
| ###
| 17.8
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| 17.8
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2017-Nov-03 Fri
| 17.42
| ###
| ###
| ###
| 245,078
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 17.28
| 17.46
| 17.27
| ###
| 385,329
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 17.28
| 334,672
| 0
| 79.4
| 79.4
| 1.2 |
2017-Oct-31 Tue
| ###
| ###
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 16.55
| 222,984
| 0
| ###
| ###
| 1.2 |
2017-Oct-27 Fri
| 16.45
| 16.49
| 16.26
| ###
| 302,983
| 4,961,346
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 16.53
| ###
| ###
| 16.42
| 182,774
| 0
| ###
| ###
| 1.2 |
2017-Oct-25 Wed
| 16.24
| 16.52
| 16.24
| 16.52
| 199,528
| ###
| 84.5
| 84.5
| ### |
2017-Oct-24 Tue
| ###
| ###
| 16.2
| 16.24
| 203,229
| 1,646,154
| 26.6
| 26.6
| ### |
2017-Oct-23 Mon
| 16.45
| 16.47
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2017-Oct-20 Fri
| 16.45
| 16.52
| ###
| 16.46
|
|
| 64.9
| 64.9
| 1.2 |
2017-Oct-19 Thu
| 16.25
| ###
| 16.21
| 16.53
| 315,489
| ###
| 83.8
| 83.8
| ### |
2017-Oct-18 Wed
| 16.58
| 16.59
| 16.28
| 16.28
| 256,189
| ###
| ###
| ###
| 1.2 |
2017-Oct-17 Tue
| ###
| ###
| 16.21
| ###
| 412,989
| 3,347,275
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| 16.28
| 286,556
| 0
| 82.2
| 82.2
| 1.2 |
2017-Oct-13 Fri
| 15.85
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 15.87
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 15.73
| 15.87
| 164,020
| ###
| 27.8
| 27.8
| ### |
2017-Oct-10 Tue
| 15.72
| ###
| 15.72
| ###
| 175,655
| 1,380,648
| 79.9
| 79.9
| 0.0 |
2017-Oct-09 Mon
| 15.85
| ###
| 15.74
| 15.82
| 195,644
| ###
| 32.8
| 32.8
| ### |
2017-Oct-06 Fri
| 15.89
| ###
| 15.78
| ###
| 245,451
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 15.47
| 15.79
| 15.47
| 15.79
|
|
| 84.1
| 84.1
| 1.1 |
2017-Oct-04 Wed
| 15.51
| 15.725
| 15.27
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Oct-03 Tue
| 15.75
| 15.88
| 15.48
| 15.75
|
|
| 72.6
| 72.6
| 1.1 |
2017-Oct-02 Mon
| 15.76
| ###
| 15.7
| 15.79
| 203,721
| ###
| ###
| ###
| 1.1 |
2017-Sep-29 Fri
| 15.48
| 15.71
| 15.48
| 15.7
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 15.75
| ###
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2017-Sep-27 Wed
| ###
| 15.75
| 15.26
| 15.72
|
|
| 87.2
| 87.2
| 1.1 |
2017-Sep-26 Tue
| ###
| 15.43
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| 14.87
| ###
| 191,175
| 1,421,386
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 14.85
| ###
| 14.8
| 14.85
| 325,577
| ###
| 69.9
| 69.9
| ### |
2017-Sep-21 Thu
| ###
| ###
| 14.7
| 14.85
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| ###
| ###
| ###
| 14.77
| 286,483
| 0
| ###
| ###
| 1.1 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 14.71
| ###
| 536,285
| 3,944,376
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 15.23
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 345,147
| 0
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 14.7
| ###
| 14.57
| ###
| 529,582
| ###
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 14.87
| 14.87
| 14.48
| 14.59
| 271,675
| ###
| ###
| ###
| 1.0 |
2017-Sep-11 Mon
| ###
| ###
| 14.46
| 14.75
| 372,373
| 2,692,256
| 23.8
| 23.8
| ### |
2017-Sep-08 Fri
| ###
| 14.88
| ###
| 14.84
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 270,578
| 0
| 84.3
| 84.3
| 0.0 |
2017-Sep-06 Wed
| 14.79
| 14.88
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-05 Tue
| ###
| 15.075
| 14.79
| 14.82
|
|
| ###
| ###
| 1.1 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 152,489
| 0
| 29.5
| 29.5
| 0.0 |
2017-Sep-01 Fri
| ###
| 15.25
| ###
| ###
| 298,151
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 15.22
| ###
| 15.055
| 15.25
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 15.29
| ###
| ###
| 168,159
| 1,285,575
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| 15.24
| 238,942
| 0
| ###
| ###
| 1.1 |
2017-Aug-28 Mon
| 15.25
| 15.25
| ###
| ###
| 352,671
| ###
| 33.2
| 33.2
| 0.0 |
2017-Aug-25 Fri
| ###
| 15.45
| ###
| 15.27
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| 15.49
| 15.85
| 15.27
| ###
| 628,326
| 9,776,752
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 13.4
| 14.48
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2017-Aug-21 Mon
| ###
| ###
| 13.55
| 13.76
|
|
| 20.6
| 20.6
| 1.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 296,288
| 0
| 70.8
| 70.8
| 0.0 |
2017-Aug-17 Thu
| 14.22
| ###
| ###
| ###
| 215,243
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| 14.48
| ###
| ###
| 264,676
| 1,916,254
| 19.3
| 19.3
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 14.44
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 14.47
| 14.72
| 14.43
| 14.48
| 235,442
| ###
| ###
| ###
| 1.0 |
2017-Aug-09 Wed
| 14.55
| 14.7
| 14.41
| ###
| 304,329
| ###
| 72.1
| 72.1
| 0.0 |
2017-Aug-08 Tue
| 15.2
| 15.22
| 14.47
| ###
| 399,743
| 5,934,184
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 302,151
| 0
| 28.2
| 28.2
| 0.0 |
2017-Aug-04 Fri
| 15.26
| 15.43
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2017-Aug-03 Thu
| 15.21
| ###
| ###
| 15.27
| 352,727
| 0
| 71.2
| 71.2
| ### |
2017-Aug-02 Wed
| 15.44
| ###
| ###
| 15.51
| 284,872
| 0
| ###
| ###
| 1.1 |
2017-Aug-01 Tue
| ###
| 15.47
| ###
| 15.47
|
|
| 85.2
| 85.2
| ### |
2017-Jul-31 Mon
| ###
| ###
| ###
| 15.23
| 157,754
| 0
| ###
| ###
| 1.1 |
2017-Jul-28 Fri
| 15.22
| 15.29
| ###
| ###
| 258,187
| ###
| 39.7
| 39.7
| 0.0 |
2017-Jul-27 Thu
| 15.4
| 15.58
| 15.25
| 15.44
|
|
| ###
| ###
| 1.1 |
2017-Jul-26 Wed
| ###
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2017-Jul-25 Tue
| 14.8
| ###
| 14.71
| ###
| 262,645
| 1,931,753
| 82.8
| 82.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 14.81
| 14.56
| 14.78
| 283,140
| ###
| ###
| ###
| 1.1 |
2017-Jul-21 Fri
| ###
| ###
| ###
| 14.75
|
|
| 13.9
| 13.9
| ### |
2017-Jul-20 Thu
| ###
| ###
| 14.84
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2017-Jul-19 Wed
| 14.8
| ###
| 14.72
| ###
| 182,686
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 14.76
| 14.8
|
|
| ###
| ###
| 1.1 |
2017-Jul-17 Mon
| 14.87
| ###
| 14.75
| ###
| 279,582
| ###
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 14.8
| ###
| 14.7
| 14.78
|
|
| 28.5
| 28.5
| 1.1 |
2017-Jul-13 Thu
| 14.53
| 14.84
| 14.49
| 14.75
| 222,246
| ###
| ###
| ###
| ### |
2017-Jul-12 Wed
| 14.4
| 14.5
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2017-Jul-11 Tue
| 14.44
| 14.56
| 14.42
| 14.51
|
|
| 76.3
| 76.3
| ### |
2017-Jul-10 Mon
| 14.72
| 14.79
| 14.55
| 14.59
| 162,972
| ###
| 24.2
| 24.2
| 1.0 |
2017-Jul-07 Fri
| ###
| 14.755
| 14.23
| 14.51
|
|
| 83.4
| 83.4
| ### |
2017-Jul-06 Thu
| 14.79
| 14.8
| 14.43
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Jul-05 Wed
| 14.88
| ###
| ###
| ###
| 345,971
| 0
| 76.4
| 76.4
| 0.0 |
2017-Jul-04 Tue
| 14.45
| 14.89
| 14.41
| 14.85
| 450,843
| 6,604,849
| 89.6
| 89.6
| ### |
2017-Jul-03 Mon
| ###
| 14.43
| ###
| ###
| 323,654
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 14.21
| ###
| ###
| 374,972
| 2,664,176
| 28.7
| 28.7
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| 13.84
| ###
| 553,572
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 13.51
| ###
| 13.43
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2017-Jun-27 Tue
| ###
| 13.78
| 13.5
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Jun-26 Mon
| 13.87
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2017-Jun-23 Fri
| 13.72
| ###
| 13.72
| ###
| 313,143
| ###
| 82.2
| 82.2
| 0.0 |
2017-Jun-22 Thu
| 13.45
| 13.85
| 13.45
| 13.72
| 393,722
| ###
| 86.0
| 86.0
| ### |
2017-Jun-21 Wed
| ###
| 13.78
| ###
| 13.49
|
|
| 28.1
| 28.1
| ### |
2017-Jun-20 Tue
| ###
| ###
| 13.76
| 13.89
|
|
| 29.0
| 29.0
| 1.0 |
2017-Jun-19 Mon
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 13.7
| ###
| ###
| 13.86
| 575,678
| 0
| ###
| ###
| ### |
2017-Jun-15 Thu
| 13.87
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 429,584
| 0
| 75.7
| 75.7
| 0.0 |
2017-Jun-13 Tue
| 13.52
| ###
| 13.47
| ###
| 309,648
| 2,085,479
| 89.7
| 89.7
| 0.0 |
2017-Jun-09 Fri
| 13.26
| 13.7
| 13.26
| 13.52
|
|
| 85.2
| 85.2
| 1.0 |
2017-Jun-08 Thu
| 13.4
| 13.56
| 13.29
| 13.42
|
|
| 70.5
| 70.5
| 1.0 |
2017-Jun-07 Wed
| ###
| 13.45
| ###
| 13.44
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 13.46
| 13.48
| ###
| ###
| 385,259
| 2,596,645
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 13.49
| 13.21
| 13.49
| 372,640
| 4,974,744
| 85.8
| 85.8
| ### |
2017-Jun-02 Fri
| 12.89
| 13.27
| 12.82
| 13.24
|
|
| 88.2
| 88.2
| 0.9 |
2017-Jun-01 Thu
| ###
| ###
| 12.81
| 12.82
|
|
| 22.3
| 22.3
| 0.9 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 257,129
| 0
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 223,580
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 12.51
| ###
| 12.49
| ###
| 611,143
| 3,816,588
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 12.43
| ###
| ###
| ###
| 255,921
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| 12.49
| 12.28
| 12.44
| 199,780
| 2,474,275
| ###
| ###
| 0.9 |
2017-May-22 Mon
| ###
| 12.49
| 12.27
| 12.41
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| 12.52
| 12.26
| 12.26
|
|
| 25.9
| 25.9
| 0.9 |
2017-May-18 Thu
| 12.5
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| 12.81
| 12.55
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 12.53
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 12.74
| 12.85
| 12.54
| 12.57
| 149,749
| ###
| 22.1
| 22.1
| 0.9 |
2017-May-11 Thu
| 12.8
| ###
| 12.76
| 12.85
|
|
| 74.9
| 74.9
| 0.9 |
2017-May-10 Wed
| 12.73
| 12.84
| ###
| 12.72
| 295,249
| ###
| 32.1
| 32.1
| 0.9 |
2017-May-09 Tue
| 12.23
| 12.45
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2017-May-08 Mon
| 12.4
| 12.41
| ###
| 12.25
|
|
| 23.0
| 23.0
| 0.9 |
2017-May-05 Fri
| ###
| 12.73
| 12.2
| 12.22
|
|
| 13.5
| 13.5
| 0.9 |
2017-May-04 Thu
| 12.8
| 12.85
| 12.55
| 12.75
| 349,121
| ###
| ###
| ###
| ### |
2017-May-03 Wed
| 12.75
| ###
| 12.73
| 12.87
| 317,079
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| 12.45
| 12.73
| 12.29
| 12.71
|
|
| ###
| ###
| 0.9 |
2017-May-01 Mon
| 12.5
| 12.5
| ###
| 12.46
| 234,273
| ###
| 33.3
| 33.3
| 0.9 |
2017-Apr-28 Fri
| 12.43
| 12.55
| ###
| 12.49
| 224,228
| ###
| ###
| ###
| 0.9 |
2017-Apr-27 Thu
| 12.4
| 12.57
| ###
| 12.54
|
|
| 82.5
| 82.5
| 0.9 |
2017-Apr-26 Wed
| 12.25
| 12.49
| ###
| 12.45
|
|
| 87.7
| 87.7
| ### |
2017-Apr-24 Mon
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 12.2
| ###
| ###
| 12.24
| 232,422
| 0
| 72.8
| 72.8
| 0.9 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 11.77
| ###
| 422,080
| 2,483,940
| 84.0
| 84.0
| 0.0 |
2017-Apr-18 Tue
| ###
| 12.24
| ###
| ###
| 489,920
| ###
| 46.1
| 46.1
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2017-Apr-12 Wed
| ###
| ###
| 12.4
| 12.54
| 210,774
| ###
| 33.3
| 33.3
| 0.9 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 12.4
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Apr-06 Thu
| ###
| 12.4
| ###
| ###
| 375,549
| ###
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 12.43
| 12.29
| ###
| 427,344
| 5,281,971
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| 12.4
| 471,180
| 0
| 79.0
| 79.0
| 0.9 |
2017-Apr-03 Mon
| ###
| 12.47
| ###
| 12.29
| 374,725
| ###
| ###
| ###
| 0.9 |
2017-Mar-31 Fri
| 12.51
| 12.55
| ###
| ###
| 358,348
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 12.56
| 12.77
| 12.45
| 12.5
| 232,149
| ###
| 29.1
| 29.1
| 0.9 |
2017-Mar-29 Wed
| 12.42
| ###
| ###
| ###
| 356,529
| 0
| 80.9
| 80.9
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 226,447
| 0
| 85.3
| 85.3
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 526,141
| 0
| 21.9
| 21.9
| 0.0 |
2017-Mar-24 Fri
| 12.58
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Mar-23 Thu
| 12.4
| ###
| 12.4
| 12.58
| 256,855
| ###
| 83.4
| 83.4
| 0.9 |
2017-Mar-22 Wed
| ###
| 12.72
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 12.81
| ###
| ###
| ###
| 413,989
| 0
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| 12.86
| ###
| 12.82
|
|
| 85.0
| 85.0
| 0.9 |
2017-Mar-17 Fri
| ###
| ###
| 12.76
| 12.86
| 4,625,255
| 29,509,126
| ###
| ###
| 0.9 |
2017-Mar-16 Thu
| ###
| ###
| 12.85
| ###
| 1,329,272
| 8,540,572
| 27.7
| 27.7
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2017-Mar-14 Tue
| ###
| 13.27
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2017-Mar-13 Mon
| 12.73
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Mar-10 Fri
| ###
| 12.88
| 12.53
| 12.75
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| ###
| 12.76
| ###
| 12.71
| 590,554
| ###
| ###
| ###
| 0.9 |
2017-Mar-08 Wed
| 12.75
| ###
| ###
| ###
| 525,942
| 0
| 85.1
| 85.1
| 0.0 |
2017-Mar-07 Tue
| 12.75
| 12.85
| ###
| 12.76
| 523,824
| ###
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| ###
| 12.81
| 12.83
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| ###
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 12.81
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 12.79
| ###
| 678,727
| 4,340,459
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 12.55
| ###
| 12.45
| 12.77
|
|
| 86.1
| 86.1
| 0.9 |
2017-Feb-27 Mon
| ###
| 12.77
| 12.5
| 12.57
| 690,025
| ###
| ###
| ###
| 0.9 |
2017-Feb-24 Fri
| ###
| 12.76
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 12.79
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 12.47
| 12.73
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| 11.87
| ###
| 2,497,556
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 11.575
| 11.8
|
|
| ###
| ###
| 0.8 |
2017-Feb-17 Fri
| 11.57
| ###
| 11.44
| 11.5
|
|
| 29.9
| 29.9
| ### |
2017-Feb-16 Thu
| 11.52
| 11.73
| 11.44
| ###
| 659,453
| ###
| 83.0
| 83.0
| 0.0 |
2017-Feb-15 Wed
| ###
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 10.8
| ###
| 10.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Feb-13 Mon
| 10.54
| 10.81
| 10.51
| 10.8
| 203,953
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 10.56
| 10.7
| 10.53
| 10.7
|
|
| ###
| ###
| 0.8 |
2017-Feb-09 Thu
| 10.85
| ###
| 10.42
| 10.46
|
|
| 8.4
| 8.4
| 0.7 |
2017-Feb-08 Wed
| ###
| 10.88
| ###
| 10.83
|
|
| 91.4
| 91.4
| ### |
2017-Feb-07 Tue
| 10.2
| 10.45
| ###
| 10.43
| 278,389
| 1,454,582
| 88.3
| 88.3
| 0.7 |
2017-Feb-06 Mon
| 10.48
| 10.52
| 10.22
| 10.24
|
|
| 18.0
| 18.0
| ### |
2017-Feb-03 Fri
| ###
| 10.47
| ###
| 10.41
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 10.55
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| 10.58
|
|
| ###
| ###
| 0.8 |
2017-Jan-31 Tue
| 10.51
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 10.88
| ###
| 10.57
| 10.82
| 205,473
| 1,085,924
| ###
| ###
| 0.8 |
2017-Jan-25 Wed
| ###
| 10.88
| 10.5
| 10.81
|
|
| 84.4
| 84.4
| 0.8 |
2017-Jan-24 Tue
| ###
| 10.56
| ###
| 10.55
|
|
| 91.6
| 91.6
| ### |
2017-Jan-23 Mon
| ###
| 10.52
| ###
| 10.21
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 10.43
| ###
| 10.43
| 10.58
| 224,120
| 1,168,785
| ###
| ###
| 0.8 |
2017-Jan-19 Thu
| 10.75
| 10.75
| 10.46
| 10.49
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 10.55
| 10.58
| 10.4
| 10.57
|
|
| ###
| ###
| 0.8 |
2017-Jan-17 Tue
| ###
| 10.71
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
2017-Jan-16 Mon
| 10.81
| 10.86
| 10.43
| ###
| 370,140
| 3,940,140
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 10.74
| 10.85
|
|
| 24.2
| 24.2
| 0.8 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 216,249
| 0
| 76.7
| 76.7
| 0.0 |
2017-Jan-11 Wed
| 11.29
| 11.29
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2017-Jan-10 Tue
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 448,549
| 0
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 312,348
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| 11.45
| 11.25
| 11.29
| 227,656
| ###
| 26.6
| 26.6
| ### |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 417,573
| 0
| 10.2
| 10.2
| 0.0 |
2017-Jan-03 Tue
| ###
| 11.54
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2016-Dec-30 Fri
| 11.44
| 11.44
| ###
| 11.23
| 98,283
| 562,178
| ###
| ###
| 0.8 |
2016-Dec-29 Thu
| 11.45
| 11.47
| ###
| 11.44
| 119,821
| 687,173
| ###
| ###
| 0.8 |
2016-Dec-28 Wed
| ###
| 11.48
| ###
| ###
| 243,647
| ###
| 90.0
| 90.0
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| 10.87
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 599,443
| 0
| 22.0
| 22.0
| 0.0 |
2016-Dec-19 Mon
| ###
| 11.245
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 933,574
| 0
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2016-Dec-14 Wed
| ###
| 11.22
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2016-Dec-13 Tue
| ###
| 11.27
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Dec-12 Mon
| 11.45
| ###
| ###
| ###
| 491,477
| 0
| 17.4
| 17.4
| 0.0 |
2016-Dec-09 Fri
| 11.49
| 11.55
| ###
| ###
| 526,040
| 3,037,881
| 18.8
| 18.8
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| 11.56
| 504,545
| 0
| ###
| ###
| 0.8 |
2016-Dec-07 Wed
| ###
| 11.47
| ###
| 11.22
|
|
| 73.3
| 73.3
| ### |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-Dec-05 Mon
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| 11.26
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2016-Dec-01 Thu
| 10.71
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 10.53
| ###
| 661,050
| 3,480,428
| 4.1
| 4.1
| 0.0 |
2016-Nov-29 Tue
| 11.4
| 11.47
| 11.29
| ###
| 423,143
| ###
| 39.1
| 39.1
| 0.0 |
2016-Nov-28 Mon
| 11.21
| 11.54
| ###
| 11.49
| 504,645
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| ###
| ###
| 11.22
| 594,253
| 0
| 81.8
| 81.8
| ### |
2016-Nov-24 Thu
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 10.7
| ###
| 10.5
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2016-Nov-22 Tue
| 10.83
| ###
| 10.5
| ###
| 554,859
| ###
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2016-Nov-18 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 10.2
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 219,420
| 0
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| 10.2
| 10.25
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Nov-14 Mon
| 10.2
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 9.8
| 10.2
| 9.8
| 10.2
| 686,628
| 6,866,280
| ###
| ###
| 0.7 |
2016-Nov-10 Thu
| ###
| 9.78
| 9
| 9.72
|
|
| ###
| ###
| 0.7 |
2016-Nov-09 Wed
| 9.2
| 9.23
| 8.57
| 8.75
| 433,080
| ###
| 22.5
| 22.5
| 0.6 |
2016-Nov-08 Tue
| 8.82
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 8.82
| 9
| ###
| 8.74
| 201,946
| 908,757
| 22.0
| 22.0
| 0.6 |
2016-Nov-04 Fri
| 8.72
| ###
| 8.59
| 8.85
| 271,652
| 1,166,745
| ###
| ###
| 0.6 |
2016-Nov-03 Thu
| 8.8
| ###
| 8.72
| 8.74
| 191,545
| ###
| 28.3
| 28.3
| 0.6 |
2016-Nov-02 Wed
| ###
| ###
| 8.75
| 8.82
|
|
| ###
| ###
| ### |
2016-Nov-01 Tue
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2016-Oct-31 Mon
| ###
| 9.44
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Oct-28 Fri
| ###
| 9.24
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2016-Oct-27 Thu
| 9.4
| 9.52
| ###
| ###
| 279,085
| 1,328,444
| 18.3
| 18.3
| 0.0 |
2016-Oct-26 Wed
| 9.5
| 9.57
| ###
| 9.47
|
|
| ###
| ###
| ### |
2016-Oct-25 Tue
| 9.76
| 9.76
| 9.54
| 9.59
| 227,077
| ###
| ###
| ###
| 0.7 |
2016-Oct-24 Mon
| ###
| ###
| ###
| 9.76
|
|
| 24.3
| 24.3
| 0.7 |
2016-Oct-21 Fri
| 9.74
| ###
| 9.7
| 9.82
| 245,129
| 1,188,875
| 80.1
| 80.1
| ### |
2016-Oct-20 Thu
| ###
| ###
| ###
| 9.78
| 351,642
| 0
| 82.7
| 82.7
| 0.7 |
2016-Oct-19 Wed
| 9.79
| 9.79
| 9.5
| ###
| 242,778
| ###
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 9.5
| 9.71
| 9.49
| ###
| 234,882
| ###
| 83.6
| 83.6
| 0.0 |
2016-Oct-17 Mon
| 9.77
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| 9.73
| 9.78
| 195,858
| 952,849
| ###
| ###
| 0.7 |
2016-Oct-13 Thu
| ###
| ###
| 9.81
| 9.82
| 726,873
| ###
| ###
| ###
| ### |
2016-Oct-12 Wed
| 9.7
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 9.28
| ###
| 9.28
| ###
| 814,344
| 3,778,556
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 8.83
| ###
| 392,679
| 1,733,677
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 8.84
| 8.89
| 521,482
| 2,304,950
| 28.1
| 28.1
| ### |
2016-Oct-06 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 9
| 9.28
| ###
| ###
| 433,551
| 2,011,676
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 9.2
| 9.2
| ###
| ###
| 195,454
| 899,088
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 9.28
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| 9.25
| 385,947
| 0
| ###
| ###
| ### |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 251,343
| 0
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 8.8
| ###
| 8.8
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 8.76
| ###
| 313,323
| 1,372,354
| 29.3
| 29.3
| 0.0 |
2016-Sep-23 Fri
| ###
| 9.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 8.5
| ###
| 8.5
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Sep-21 Wed
| 8.41
| 8.49
| ###
| 8.45
| 324,588
| 1,377,876
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| 8.45
| ###
| 8.45
| 576,070
| ###
| ###
| ###
| ### |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 134,689
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 8
| ###
| ###
| ###
| 1,130,259
| 0
| 90.3
| 90.3
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 363,455
| 0
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 7.81
| ###
| 7.655
| 7.81
| 532,049
| ###
| 68.6
| 68.6
| 0.6 |
2016-Sep-13 Tue
| ###
| ###
| 7.82
| 7.84
|
|
| 13.6
| 13.6
| 0.6 |
2016-Sep-12 Mon
| 8
| 8
| 7.78
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| 8.2
| 473,722
| 0
| 17.6
| 17.6
| 0.6 |
2016-Sep-08 Thu
| ###
| 8.52
| ###
| 8.47
|
|
| 85.3
| 85.3
| ### |
2016-Sep-07 Wed
| ###
| 8.84
| ###
| 8.84
|
|
| 84.5
| 84.5
| ### |
2016-Sep-06 Tue
| ###
| 8.7
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 8.7
| 8.41
| 8.56
| 511,681
| ###
| ###
| ###
| ### |
2016-Sep-02 Fri
| 8.4
| 8.78
| 8.4
| 8.7
| 644,554
| ###
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 682,122
| 0
| 11.5
| 11.5
| 0.0 |
2016-Aug-31 Wed
| 8.8
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 8.85
| ###
| 8.79
| 8.81
| 302,459
| ###
| ###
| ###
| ### |
2016-Aug-29 Mon
| ###
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2016-Aug-26 Fri
| 8.87
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 8.82
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2016-Aug-24 Wed
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 10.88
| 11.25
| 10.85
| ###
| 387,081
| 4,277,245
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 10.85
| ###
| 10.83
| 10.88
| 250,048
| ###
| ###
| ###
| 0.8 |
2016-Aug-18 Thu
| 10.71
| ###
| ###
| ###
| 260,786
| 0
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 10.5
| ###
| 10.5
| ###
| 289,582
| ###
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 10.8
| ###
| 10.53
| 10.59
|
|
| ###
| ###
| ### |
2016-Aug-15 Mon
| ###
| ###
| 10.7
| 10.8
|
|
| 19.7
| 19.7
| ### |
2016-Aug-12 Fri
| 10.86
| ###
| 10.86
| ###
| 529,971
| 2,877,742
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 10.55
| 10.8
| 10.43
| 10.74
| 604,081
| ###
| 83.7
| 83.7
| 0.8 |
2016-Aug-10 Wed
| 11.47
| 11.57
| 10.4
| 10.72
|
|
| ###
| ###
| 0.8 |
2016-Aug-09 Tue
| 11.81
| ###
| 11.47
| 11.58
| 730,827
| ###
| ###
| ###
| 0.8 |
2016-Aug-08 Mon
| 11.5
| ###
| 11.47
| 11.8
| 845,443
| ###
| 89.5
| 89.5
| 0.8 |
2016-Aug-05 Fri
| 11.44
| 11.59
| 11.22
| 11.49
| 478,042
| ###
| 67.3
| 67.3
| ### |
2016-Aug-04 Thu
| ###
| 11.44
| 10.84
| ###
| 809,957
| 9,022,920
| 91.3
| 91.3
| 0.0 |
2016-Aug-03 Wed
| 10.71
| ###
| 10.49
| ###
| 957,458
| ###
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 10.27
| 10.78
| 891,342
| 4,577,041
| ###
| ###
| 0.8 |
2016-Aug-01 Mon
| 10.58
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 10.4
| ###
| 10.25
| 10.53
| 649,250
| ###
| ###
| ###
| 0.8 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 701,978
| 0
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 9.89
| ###
| 9.775
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Jul-26 Tue
| 9.5
| 10.21
| 9.5
| 9.89
|
|
| 93.3
| 93.3
| ### |
2016-Jul-25 Mon
| 9.4
| 9.57
| 9.22
| 9.53
| 647,751
| 6,085,620
| ###
| ###
| ### |
2016-Jul-22 Fri
| ###
| 9.28
| ###
| 9.26
|
|
| 91.9
| 91.9
| ### |
2016-Jul-21 Thu
| ###
| ###
| 8.8
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2016-Jul-20 Wed
| 8.79
| 8.8
| 8.55
| 8.75
|
|
| ###
| ###
| 0.6 |
2016-Jul-19 Tue
| 8.83
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2016-Jul-18 Mon
| 8.89
| ###
| 8.77
| 8.83
| 262,071
| 1,149,181
| ###
| ###
| ### |
2016-Jul-15 Fri
| 8.55
| ###
| ###
| 8.86
|
|
| 91.3
| 91.3
| 0.6 |
2016-Jul-14 Thu
| 8.71
| 8.75
| 8.56
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2016-Jul-13 Wed
| 8.55
| 8.75
| 8.47
| 8.71
|
|
| 82.4
| 82.4
| 0.6 |
2016-Jul-12 Tue
| 8.25
| 8.49
| 8.25
| ###
| 571,320
| 4,781,948
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| 8.28
| ###
| 8.22
| 485,747
| ###
| ###
| ###
| 0.6 |
2016-Jul-08 Fri
| 7.75
| ###
| 7.75
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| 7.86
| 429,381
| 0
| ###
| ###
| ### |
2016-Jul-06 Wed
| ###
| 7.76
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| 7.84
| 7.84
| ###
| 7.72
|
|
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| 7.88
| ###
| 7.84
| 359,245
| 1,415,425
| ###
| ###
| 0.6 |
2016-Jul-01 Fri
| 7.5
| 7.72
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 7.42
| 7.72
| 7.41
| 7.46
|
|
| 69.5
| 69.5
| 0.5 |
2016-Jun-29 Wed
| 7.2
| 7.41
| ###
| 7.27
| 453,747
| ###
| ###
| ###
| ### |
2016-Jun-28 Tue
| 7.25
| 7.25
| ###
| ###
| 568,483
| 2,060,750
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 7.5
| ###
| ###
| ###
| 579,679
| 0
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 7.28
| ###
| ###
| 7.24
| 294,583
| 0
| ###
| ###
| 0.5 |
2016-May-26 Thu
| ###
| 7.28
| ###
| 7.25
|
|
| 77.8
| 77.8
| 0.5 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 507,041
| 0
| 75.3
| 75.3
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| 7
| ###
| 224,647
| ###
| 74.6
| 74.6
| 0.0 |
2016-May-20 Fri
| ###
| 7.2
| ###
| ###
| 207,575
| 747,270
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 220,245
| 0
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 7.21
| 7.23
| ###
| 7.2
| 257,857
| 932,153
| 38.6
| 38.6
| 0.5 |
2016-May-12 Thu
| ###
| 7.23
| ###
| 7.21
| 172,289
| 622,824
| ###
| ###
| ### |
2016-May-11 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 7.2
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 236,521
| 0
| 67.0
| 67.0
| 0.0 |
2016-May-06 Fri
| ###
| 7.52
| 7.2
| ###
| 358,079
| ###
| 62.0
| 62.0
| 0.0 |
2016-May-05 Thu
| 7.48
| 7.59
| ###
| 7.49
| 359,128
| ###
| ###
| ###
| ### |
2016-May-04 Wed
| 7.8
| 7.8
| ###
| 7.43
| 678,953
| ###
| 11.5
| 11.5
| ### |
2016-May-03 Tue
| ###
| 7.89
| ###
| 7.84
| 388,380
| 1,532,159
| 83.2
| 83.2
| 0.6 |
2016-May-02 Mon
| 7.55
| ###
| 7.51
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-Apr-29 Fri
| ###
| 7.85
| 7.56
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Apr-28 Thu
| 7.42
| ###
| ###
| ###
| 364,174
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 7.43
| ###
| 7.27
| ###
| 328,488
| 1,194,053
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 7.47
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2016-Apr-22 Fri
| 7.42
| 7.53
| ###
| ###
| 364,023
| 1,370,546
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 7.46
| 7.5
| ###
| 7.44
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| 7.27
| 7.45
| 7.26
| ###
| 442,972
| 3,258,059
| 83.5
| 83.5
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| 7.22
|
|
| 80.8
| 80.8
| 0.5 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 166,155
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 289,646
| 0
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 6.75
| ###
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 6.75
| 6.59
| 6.71
| 229,359
| 1,529,824
| ###
| ###
| ### |
2016-Apr-11 Mon
| ###
| 6.85
| ###
| ###
| 451,155
| ###
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 6.81
| 6.82
| 6.5
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 6.84
| ###
| 678,485
| ###
| 72.5
| 72.5
| 0.0 |
2016-Apr-06 Wed
| 6.86
| 7
| 6.78
| 6.89
| 366,326
| 2,523,986
| ###
| ###
| 0.5 |
2016-Apr-05 Tue
| ###
| ###
| 6.78
| 6.89
| 396,247
| 1,343,277
| ###
| ###
| 0.5 |
2016-Apr-04 Mon
| ###
| 7.2
| ###
| ###
| 210,525
| ###
| 20.0
| 20.0
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 332,283
| 0
| 80.2
| 80.2
| 0.0 |
2016-Mar-31 Thu
| ###
| 7.29
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2016-Mar-30 Wed
| ###
| 7.27
| ###
| ###
| 458,856
| 1,667,941
| 33.5
| 33.5
| 0.0 |
2016-Mar-29 Tue
| 7.53
| 7.53
| ###
| ###
| 448,028
| 1,686,825
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 7.29
| 7.55
| ###
| 7.55
|
|
| ###
| ###
| ### |
2016-Mar-23 Wed
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| 7.49
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| 7.28
| ###
| 7.25
| 400,489
| 1,457,779
| 82.5
| 82.5
| 0.5 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
| 16,180,077
| 0
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 6.87
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 6.71
| 6.87
| 6.56
| 6.87
| 2,151,552
| 14,447,671
| ###
| ###
| ### |
2016-Mar-15 Tue
| 7
| ###
| 6.7
| 6.75
|
|
|
|
| 0.5 |
2016-Mar-14 Mon
| 7.42
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| 7.43
| ###
| 7.42
| 1,280,980
| 4,758,840
| ###
| ###
| 0.5 |
2016-Mar-10 Thu
| 7.86
| 7.86
| 7.48
| 7.59
| 767,773
| ###
| ###
| ###
| 0.5 |
2016-Mar-09 Wed
| ###
| ###
| 7.43
| ###
| 987,729
| ###
| 93.6
| 93.6
| 0.0 |
2016-Mar-08 Tue
| 7.5
| 7.85
| ###
| 7.77
| 1,082,445
| ###
| 91.4
| 91.4
| 0.6 |
2016-Mar-07 Mon
| 7.51
| 7.8
| 7.29
| 7.57
|
|
| 75.4
| 75.4
| ### |
2016-Mar-04 Fri
| 7.22
| ###
| 7.21
| 7.47
| 850,646
| 3,066,578
| 86.4
| 86.4
| ### |
2016-Mar-03 Thu
| 6.82
| 7.23
| 6.82
| 7.2
|
|
| 91.6
| 91.6
| 0.5 |
2016-Mar-02 Wed
| 6.57
| 6.83
| 6.55
| 6.78
|
|
| 87.5
| 87.5
| 0.5 |
2016-Mar-01 Tue
| ###
| 6.53
| ###
| 6.53
| 256,371
| 837,051
| ###
| ###
| ### |
2016-Feb-29 Mon
| 6.49
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 6.48
| 6.51
| ###
| 6.46
| 213,144
| 693,783
| 33.2
| 33.2
| ### |
2016-Feb-25 Thu
| 6.53
| ###
| 6.44
| 6.47
| 278,483
| ###
| ###
| ###
| 0.5 |
2016-Feb-24 Wed
| 6.74
| 6.745
| ###
| 6.46
| 343,277
| ###
| 10.5
| 10.5
| ### |
2016-Feb-23 Tue
| 6.7
| ###
| 6.52
| 6.8
| 516,283
| 1,683,082
| 79.4
| 79.4
| 0.5 |
2016-Feb-22 Mon
| 6.53
| 6.7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 6.7
| 6.78
| 6.5
| 6.54
| 281,279
| ###
| ###
| ###
| 0.5 |
2016-Feb-18 Thu
| ###
| 6.745
| 6.28
| 6.7
|
|
| ###
| ###
| 0.5 |
2016-Feb-17 Wed
| ###
| ###
| ###
| 6.49
|
|
| 95.4
| 95.4
| ### |
2016-Feb-16 Tue
| 5.76
| ###
| 5.74
| 5.86
|
|
| 79.0
| 79.0
| 0.4 |
2016-Feb-15 Mon
| 5.84
| 5.85
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2016-Feb-11 Thu
| 5.85
| ###
| 5.77
| 5.83
|
|
| ###
| ###
| ### |
2016-Feb-10 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| 27.2
| 27.2
| 0.4 |
2016-Feb-09 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-Feb-08 Mon
| ###
| 6.2
| ###
| ###
| 290,020
| ###
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 303,470
| 0
| 67.0
| 67.0
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| 6
| 323,351
| 0
| ###
| ###
| 0.4 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
| 313,379
| 0
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 6.29
| 6.475
| 6.29
| ###
| 330,182
| 2,107,386
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| 6.55
| ###
| 6.23
| 451,187
| ###
| 17.6
| 17.6
| 0.4 |
2016-Jan-28 Thu
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| 6.43
| 6.54
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Jan-25 Mon
| 6.5
| ###
| 6.4
| 6.47
| 250,887
| ###
| 25.5
| 25.5
| 0.5 |
2016-Jan-22 Fri
| 6.4
| 6.49
| ###
| ###
| 217,551
| 705,952
| 26.5
| 26.5
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 6.27
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| 6.26
| 6.49
|
|
| 27.3
| 27.3
| ### |
2016-Jan-19 Tue
| 6.88
| ###
| 6.52
| ###
| 280,957
| ###
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 6.88
| ###
| ###
| 6.87
|
|
| ###
| ###
| ### |
2016-Jan-15 Fri
| 6.55
| ###
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 6.46
| 6.55
| ###
| 6.52
|
|
| 81.7
| 81.7
| 0.5 |
2016-Jan-13 Wed
| 6.52
| ###
| 6.46
| 6.55
| 372,242
| 1,202,341
| 72.8
| 72.8
| 0.5 |
2016-Jan-12 Tue
| 6.7
| 6.71
| 6.49
| 6.53
| 324,070
| ###
| ###
| ###
| ### |
2016-Jan-11 Mon
| 6.59
| 6.75
| 6.46
| 6.72
| 341,977
| 2,258,758
| 87.5
| 87.5
| 0.5 |
2016-Jan-08 Fri
| 6.24
| 6.76
| 6.23
| 6.72
| 700,588
| ###
| ###
| ###
| 0.5 |
2016-Jan-07 Thu
| ###
| ###
| 6.25
| 6.4
| 517,946
| 1,618,581
| ###
| ###
| 0.5 |
2016-Jan-06 Wed
| 6.74
| 6.8
| ###
| ###
| 275,043
| 935,146
| 29.3
| 29.3
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 6.56
| ###
| 6.56
| 6.89
| 282,077
| ###
| 93.1
| 93.1
| 0.5 |
2015-Dec-31 Thu
| ###
| 6.81
| 6.57
| 6.57
|
|
| 18.4
| 18.4
| ### |
2015-Dec-30 Wed
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 6.26
| 6.78
| 6.2
| 6.78
|
|
| 96.9
| 96.9
| 0.5 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
| 270,343
| 0
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 5.8
| 6.23
| 5.8
| ###
| 364,979
| 2,195,348
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 6
| ###
| 5.7
| 5.76
|
|
| 8.0
| 8.0
| ### |
2015-Dec-21 Mon
| 5.89
| 6
| 5.76
| 5.84
|
|
| 24.7
| 24.7
| 0.4 |
2015-Dec-18 Fri
| 5.81
| 5.955
| ###
| ###
| 954,729
| ###
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 5.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 5.4
| ###
| ###
| ###
| 481,678
| 0
| 92.4
| 92.4
| 0.0 |
2015-Dec-15 Tue
| 5.54
| ###
| ###
| ###
| 394,947
| 0
| 13.9
| 13.9
| 0.0 |
2015-Dec-14 Mon
| 5.75
| 5.76
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2015-Dec-11 Fri
| ###
| ###
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
| 896,847
| 0
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 6.23
| ###
| ###
| ###
| 455,557
| 0
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| 6.21
| ###
| ###
| 532,872
| ###
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| 6.25
| ###
| ###
| 386,156
| ###
| 70.7
| 70.7
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| 6.23
| 230,879
| 0
| 21.7
| 21.7
| 0.4 |
2015-Dec-01 Tue
| 6.24
| ###
| ###
| ###
| 278,457
| 0
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 6.29
| ###
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| 6.44
| 6.29
| ###
| 250,877
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 6.45
| 6.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 6.4
| 6.49
| 6.29
| 6.42
|
|
| 79.3
| 79.3
| 0.5 |
2015-Nov-24 Tue
| 6.59
| ###
| ###
| ###
| 581,276
| 0
| 10.6
| 10.6
| 0.0 |
2015-Nov-23 Mon
| 6.71
| 6.75
| 6.54
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 6.7
| 6.71
| 336,927
| ###
| 10.2
| 10.2
| ### |
2015-Nov-19 Thu
| 6.83
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 6.79
| ###
| ###
| 6.78
| 354,085
| 0
| ###
| ###
| 0.5 |
2015-Nov-17 Tue
| 6.58
| 6.88
| 6.55
| 6.82
|
|
| ###
| ###
| 0.5 |
2015-Nov-16 Mon
| 6.55
| 6.56
| 6.44
| 6.48
| 298,327
| 1,939,125
| 21.7
| 21.7
| 0.5 |
2015-Nov-13 Fri
| 6.81
| 6.81
| 6.55
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| ###
| ###
| 6.81
| 6.87
| 440,273
| 1,499,129
| ###
| ###
| ### |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 252,056
| 0
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 7.4
| ###
| 7.2
| 244,580
| 904,946
| ###
| ###
| 0.5 |
2015-Nov-05 Thu
| ###
| 7.48
| 7.325
| ###
| 306,953
| ###
| 76.1
| 76.1
| 0.0 |
2015-Nov-04 Wed
| 7.4
| 7.53
| 7.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| 6.82
| ###
| 6.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 6.78
| 6.84
|
|
| ###
| ###
| 0.5 |
2015-Oct-28 Wed
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 7.25
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 7.23
| 7.25
|
|
| 26.1
| 26.1
| 0.5 |
2015-Oct-23 Fri
| 7.29
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 7.42
| 7.53
| ###
| ###
| 366,446
| ###
| 9.5
| 9.5
| 0.0 |
2015-Oct-21 Wed
| ###
| 7.58
| ###
| 7.45
| 947,424
| ###
| 95.8
| 95.8
| 0.5 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 443,782
| 0
| 16.1
| 16.1
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 293,676
| 0
| 20.0
| 20.0
| 0.0 |
2015-Oct-16 Fri
| ###
| 7.5
| ###
| ###
| 620,942
| ###
| 85.7
| 85.7
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 6.88
| ###
| 291,440
| 1,002,553
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| 6.7
| ###
| 375,047
| ###
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 7.25
| 7.26
| ###
| 7.2
| 412,081
| 1,495,854
| 26.9
| 26.9
| 0.5 |
2015-Oct-09 Fri
| ###
| ###
| ###
| 7.2
|
|
| 87.2
| 87.2
| 0.5 |
2015-Oct-08 Thu
| 7
| ###
| 6.85
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Oct-07 Wed
| 6.85
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 6.75
| ###
| 6.72
| 6.84
| 423,726
| ###
| ###
| ###
| 0.5 |
2015-Oct-05 Mon
| 6.55
| 6.76
| 6.52
| ###
| 436,671
| ###
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| 6.58
| ###
| 6.55
| 445,589
| 1,465,987
| ###
| ###
| 0.5 |
2015-Oct-01 Thu
| 6.2
| 6.43
| 6.2
| 6.43
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 530,653
| 0
| 71.2
| 71.2
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 6
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 6.47
| 6.47
| 6.2
| 6.26
|
|
| 9.2
| 9.2
| 0.4 |
2015-Sep-23 Wed
| ###
| 6.53
| ###
| 6.46
|
|
| 85.1
| 85.1
| ### |
2015-Sep-22 Tue
| 6.5
| 6.56
| 6.4
| 6.44
|
|
| ###
| ###
| 0.5 |
2015-Sep-21 Mon
| ###
| 6.49
| 6.28
| 6.44
|
|
| 81.3
| 81.3
| 0.5 |
2015-Sep-18 Fri
| 6.52
| 6.59
| 6.42
| 6.5
| 271,753
| 1,767,753
| ###
| ###
| 0.5 |
2015-Sep-17 Thu
| ###
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2015-Sep-16 Wed
| 6.2
| ###
| ###
| ###
| 639,080
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| 6.44
| 6.22
| 6.24
| 402,621
| ###
| 21.4
| 21.4
| 0.4 |
2015-Sep-14 Mon
| 6.72
| 6.78
| ###
| ###
| 551,451
| ###
| 6.2
| 6.2
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| 6.7
| 6.51
| 6.57
|
|
| 17.9
| 17.9
| ### |
2015-Sep-09 Wed
| 6.72
| ###
| ###
| 6.81
|
|
| ###
| ###
| ### |
2015-Sep-08 Tue
| ###
| 7.27
| ###
| 7.27
| 529,626
| ###
| ###
| ###
| ### |
2015-Sep-07 Mon
| ###
| 7.29
| ###
| 7.23
|
|
| 88.1
| 88.1
| ### |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| 6.87
| ###
| 1,084,529
| 3,725,357
| 29.3
| 29.3
| 0.0 |
2015-Sep-01 Tue
| 7.45
| 7.5
| ###
| 7.22
|
|
| 17.0
| 17.0
| 0.5 |
2015-Aug-31 Mon
| ###
| 7.56
| ###
| 7.51
| 386,078
| 1,459,374
| 87.7
| 87.7
| ### |
2015-Aug-28 Fri
| 7.4
| 7.59
| ###
| ###
| 993,489
| ###
| 32.8
| 32.8
| 0.0 |
2015-Aug-27 Thu
| ###
| 7.46
| ###
| ###
| 614,151
| 2,290,783
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 7.2
| 7.56
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2015-Aug-25 Tue
| 6.51
| ###
| 6.5
| 6.76
| 1,161,156
| 3,773,757
| 68.7
| 68.7
| 0.5 |
2015-Aug-24 Mon
| 6.5
| 6.85
| 6.5
| 6.58
|
|
| 90.5
| 90.5
| 0.5 |
2015-Aug-21 Fri
| 6.77
| 6.77
| 6.52
| 6.71
| 1,000,948
| ###
| 26.7
| 26.7
| ### |
2015-Aug-20 Thu
| ###
| 7
| 6.72
| 6.81
|
|
| 16.9
| 16.9
| ### |
2015-Aug-19 Wed
| ###
| 7.43
| ###
| ###
| 1,226,676
| ###
| 6.3
| 6.3
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2015-Aug-17 Mon
| 7.25
| 7.45
| ###
| 7.25
|
|
| 76.1
| 76.1
| 0.5 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Aug-12 Wed
| ###
| 7.76
| ###
| ###
| 346,345
| ###
| 15.2
| 15.2
| 0.0 |
2015-Aug-11 Tue
| 7.79
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Aug-10 Mon
| ###
| 7.89
| 7.56
| 7.7
| 446,626
| 3,450,185
| 82.5
| 82.5
| 0.6 |
2015-Aug-07 Fri
| 7.51
| ###
| 7.42
| 7.58
| 475,020
| 1,762,324
| 84.4
| 84.4
| ### |
2015-Aug-06 Thu
| 7.85
| ###
| 7.54
| 7.56
|
|
| 9.2
| 9.2
| 0.5 |
2015-Aug-05 Wed
| 7.85
| ###
| 7.76
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Aug-04 Tue
| 8
| ###
| 7.82
| 7.88
|
|
| 18.9
| 18.9
| 0.6 |
2015-Aug-03 Mon
| 8.53
| 8.55
| ###
| 8
|
|
| ###
| ###
| ### |
2015-Jul-31 Fri
| 8.72
| 8.79
| 8.52
| 8.55
| 294,952
| ###
| 15.0
| 15.0
| ### |
2015-Jul-30 Thu
| 8.83
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2015-Jul-29 Wed
| 8.75
| ###
| ###
| 8.74
| 523,741
| 0
| 33.5
| 33.5
| 0.6 |
2015-Jul-28 Tue
| 8.5
| 8.82
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2015-Jul-27 Mon
| 8.7
| 8.73
| 8.53
| ###
| 305,880
| 2,639,744
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 8.52
| 8.79
| 8.51
| 8.7
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| ###
| 8.755
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| 8.49
| ###
| 8.44
| ###
| 607,028
| 2,561,658
| 85.6
| 85.6
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| 8.5
| 8.5
| 459,429
| 1,952,573
| 19.9
| 19.9
| 0.6 |
2015-Jul-20 Mon
| 8.71
| 8.71
| 8.45
| 8.56
|
|
| 19.4
| 19.4
| ### |
2015-Jul-17 Fri
| 8.71
| 8.83
| 8.59
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Jul-16 Thu
| 8.89
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2015-Jul-15 Wed
| 8.87
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2015-Jul-14 Tue
| 8.71
| 8.85
| ###
| 8.78
| 364,841
| 1,614,421
| 74.2
| 74.2
| 0.6 |
2015-Jul-13 Mon
| ###
| 8.77
| 8.43
| 8.51
|
|
| 19.3
| 19.3
| 0.6 |
2015-Jul-10 Fri
| 8.77
| ###
| 8.47
| 8.59
| 569,723
| 2,412,776
| 14.3
| 14.3
| ### |
2015-Jul-09 Thu
| ###
| 8.81
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| 9
| ###
| 8.71
|
|
| 21.1
| 21.1
| 0.6 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
| 406,175
| 0
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 9.5
| 9.56
| ###
| 9.27
| 356,877
| 1,705,872
| ###
| ###
| 0.7 |
2015-Jul-02 Thu
| ###
| 9.79
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Jul-01 Wed
| ###
| 9.49
| 9.29
| 9.41
| 244,983
| ###
| 71.2
| 71.2
| 0.7 |
2015-Jun-30 Tue
| 9
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 9.2
| 9.2
| 8.84
| ###
| 620,258
| 5,594,727
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 9.55
| ###
| 9.22
| 9.25
|
|
| 12.6
| 12.6
| ### |
2015-Jun-25 Thu
| ###
| ###
| 9.8
| 9.8
|
|
| 13.9
| 13.9
| 0.7 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 470,582
| 0
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 10.28
| 10.47
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-Jun-22 Mon
| 9.75
| 10.22
| 9.7
| 10.21
|
|
| 94.4
| 94.4
| ### |
2015-Jun-19 Fri
| ###
| 10.25
| 9.82
| 9.82
| 725,982
| 7,285,229
| ###
| ###
| ### |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| ###
| 9.745
| 9.51
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Jun-16 Tue
| 10.21
| ###
| 9.55
| 9.59
|
|
| 5.1
| 5.1
| 0.7 |
2015-Jun-15 Mon
| ###
| 10.48
| ###
| 10.2
| 682,343
| 3,575,477
| ###
| ###
| 0.7 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-10 Wed
| 10.79
| 10.79
| ###
| ###
| 205,482
| 1,108,575
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 10.86
| 10.47
| 10.56
| 271,370
| ###
| 27.8
| 27.8
| 0.8 |
2015-Jun-05 Fri
| 10.45
| 10.83
| 10.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 10.55
| ###
| ###
| 10.5
| 447,970
| 0
| ###
| ###
| 0.8 |
2015-Jun-03 Wed
| 10.55
| 10.74
| 10.325
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 10.43
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 366,224
| 0
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| 11.41
| 11.75
| ###
| ###
| 520,058
| 3,055,340
| ###
| ###
| 0.0 |
2015-May-28 Thu
| 11.43
| 11.5
| 11.28
| 11.45
|
|
| ###
| ###
| 0.8 |
2015-May-27 Wed
| ###
| 11.48
| ###
| 11.4
| 330,050
| 1,894,487
| ###
| ###
| 0.8 |
2015-May-26 Tue
| ###
| 11.58
| ###
| 11.43
| 336,728
| 1,949,655
| 93.3
| 93.3
| ### |
2015-May-25 Mon
| ###
| ###
| 10.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-22 Fri
| 10.89
| 11.24
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| 10.48
| ###
| 10.48
| 10.85
|
|
| ###
| ###
| 0.8 |
2015-May-20 Wed
| 10.5
| ###
| 10.27
| 10.56
|
|
| 76.5
| 76.5
| 0.8 |
2015-May-19 Tue
| 10.41
| ###
| 10.41
| 10.5
|
|
| 84.3
| 84.3
| 0.8 |
2015-May-18 Mon
| 10.22
| 10.51
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 10.44
| ###
| 10.23
| 10.28
| 429,450
| ###
| ###
| ###
| 0.7 |
2015-May-14 Thu
| 10.75
| 10.79
| ###
| ###
| 642,121
| 3,464,242
| 6.8
| 6.8
| 0.0 |
2015-May-13 Wed
| ###
| ###
| 10.25
| 10.87
| 743,521
| 3,810,545
| 94.6
| 94.6
| ### |
2015-May-12 Tue
| 9.81
| ###
| 9.8
| 10.22
|
|
| ###
| ###
| 0.7 |
2015-May-11 Mon
| 9.82
| ###
| 9.8
| 9.88
|
|
| ###
| ###
| 0.7 |
2015-May-08 Fri
| 9.79
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 9.54
| ###
| 546,188
| ###
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 9.83
| ###
| 9.75
| 9.76
| 502,523
| ###
| ###
| ###
| 0.7 |
2015-May-05 Tue
| ###
| ###
| 9.78
| 9.84
| 312,923
| ###
| 21.2
| 21.2
| 0.7 |
2015-May-04 Mon
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 9.81
| ###
| 320,454
| 1,571,826
| 68.9
| 68.9
| 0.0 |
2015-Apr-30 Thu
| 9.75
| ###
| 9.71
| ###
| 531,547
| ###
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 9.81
| ###
| ###
| 9.82
| 395,385
| 0
| 80.4
| 80.4
| ### |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 629,852
| 0
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| 9.72
| ###
| 9.72
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2015-Apr-24 Fri
| ###
| 9.79
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| 9.88
| 9.28
| 9.54
| 501,326
| ###
| 88.3
| 88.3
| ### |
2015-Apr-22 Wed
| 9
| ###
| 9
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 494,471
| 0
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 9.28
| 9.48
| 9.21
| ###
| 659,652
| 6,164,447
| 73.2
| 73.2
| 0.0 |
2015-Apr-15 Wed
| ###
| 9.4
| 9.21
| 9.28
| 477,980
| ###
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| ###
| 9.5
| ###
| 9.48
| 663,877
| ###
| 91.2
| 91.2
| 0.7 |
2015-Apr-13 Mon
| 9.5
| 9.55
| 9.2
| 9.29
|
|
| ###
| ###
| ### |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2015-Apr-09 Thu
| 9.88
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2015-Apr-08 Wed
| 9.76
| ###
| 9.72
| ###
| 463,989
| 2,254,986
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 9.71
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2015-Apr-02 Thu
| 9.88
| 9.88
| 9.5
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| 9.77
| 9.86
| 617,973
| ###
| 21.7
| 21.7
| 0.7 |
2015-Mar-31 Tue
| 10.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 10.28
|
|
| 87.2
| 87.2
| 0.7 |
2015-Mar-26 Thu
| ###
| 10.44
| 9.83
| ###
| 2,287,955
| 23,188,423
| 14.4
| 14.4
| 0.0 |
2015-Mar-25 Wed
| 11.8
| 11.8
| 10.83
| ###
| 2,625,977
| 29,712,929
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 12.46
| 11.74
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2015-Mar-23 Mon
| 11.4
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2015-Mar-20 Fri
| 10.89
| 11.45
| 10.51
| ###
| 8,658,024
| ###
| 93.9
| 93.9
| 0.0 |
2015-Mar-19 Thu
| 10.75
| ###
| ###
| ###
| 2,562,788
| 0
| 90.5
| 90.5
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 9.59
| 10.47
| 1,891,084
| 9,067,747
| 94.1
| 94.1
| 0.7 |
2015-Mar-17 Tue
| 9.58
| ###
| 9.42
| 9.8
| 1,837,673
| ###
| ###
| ###
| 0.7 |
2015-Mar-16 Mon
| ###
| 9.73
| ###
| 9.56
| 1,881,787
| ###
| ###
| ###
| 0.7 |
2015-Mar-13 Fri
| ###
| 9.22
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 8.5
| 8.88
| 8.5
| 8.84
| 983,850
| 8,549,656
| 92.5
| 92.5
| ### |
2015-Mar-11 Wed
| 8.75
| 8.75
| ###
| 8.48
|
|
| 11.3
| 11.3
| 0.6 |
2015-Mar-10 Tue
| ###
| ###
| 8.71
| 8.8
|
|
| 5.7
| 5.7
| 0.6 |
2015-Mar-09 Mon
| 9.83
| 9.88
| ###
| 9.78
| 591,059
| ###
| ###
| ###
| 0.7 |
2015-Mar-06 Fri
| 9.5
| ###
| 9.47
| 9.89
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| 9.45
| 9.54
| 9.4
| 9.5
|
|
| 74.7
| 74.7
| 0.7 |
2015-Mar-04 Wed
| ###
| ###
| 9.42
| 9.45
|
|
| 21.0
| 21.0
| 0.7 |
2015-Mar-03 Tue
| 9.58
| ###
| 9.455
| 9.58
|
|
| 78.7
| 78.7
| 0.7 |
2015-Mar-02 Mon
| ###
| ###
| 9.42
| 9.44
|
|
| 19.7
| 19.7
| 0.7 |
2015-Feb-27 Fri
| 9.76
| 9.76
| 9.51
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2015-Feb-26 Thu
| ###
| 9.75
| 9.41
| 9.74
| 521,483
| ###
| ###
| ###
| 0.7 |
2015-Feb-25 Wed
| ###
| 9.59
| ###
| 9.59
| 648,423
| 3,109,188
| 87.8
| 87.8
| 0.7 |
2015-Feb-24 Tue
| 9.7
| 9.71
| 9.25
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2015-Feb-23 Mon
| ###
| 9.73
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 9.5
| 9.5
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 9.25
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2015-Feb-18 Wed
| 9.5
| 9.58
| 9
| 9.53
|
|
| 69.0
| 69.0
| ### |
2015-Feb-17 Tue
| 9.82
| ###
| 9.385
| 9.51
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| 9.25
| 9.74
| ###
| 9.54
|
|
| 86.7
| 86.7
| ### |
2015-Feb-13 Fri
| ###
| ###
| 8.79
| ###
| 508,128
| 2,233,222
| 68.9
| 68.9
| 0.0 |
2015-Feb-12 Thu
| ###
| 9
| 8.2
| ###
| 644,486
| 5,542,579
| 9.4
| 9.4
| 0.0 |
2015-Feb-11 Wed
| ###
| 9.48
| 8.88
| ###
| 331,826
| ###
| 9.0
| 9.0
| 0.0 |
2015-Feb-10 Tue
| ###
| 9.445
| ###
| 9.24
| 738,649
| ###
| 78.0
| 78.0
| ### |
2015-Feb-09 Mon
| ###
| ###
| 8.88
| ###
| 405,046
| ###
| 84.4
| 84.4
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 8.75
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 641,674
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 8.53
| ###
| 8.53
| 8.88
|
|
| 89.8
| 89.8
| 0.6 |
2015-Feb-03 Tue
| ###
| 8.47
| ###
| 8.42
| 687,341
| 2,910,889
| 91.8
| 91.8
| ### |
2015-Feb-02 Mon
| ###
| ###
| 7.87
| ###
| 889,450
| 3,499,985
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 8.45
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| 8.52
| 8.28
| ###
| 624,574
| 5,246,421
| 28.8
| 28.8
| 0.0 |
2015-Jan-27 Tue
| 8.78
| 8.78
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2015-Jan-23 Fri
| ###
| ###
| ###
| 8.81
| 318,252
| 0
| 21.1
| 21.1
| ### |
2015-Jan-22 Thu
| 8.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 8.83
| ###
| 8.76
| 8.79
| 766,720
| ###
| ###
| ###
| 0.6 |
2015-Jan-20 Tue
| 8.79
| ###
| ###
| 8.84
|
|
| 77.5
| 77.5
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| 8.79
| 685,443
| 0
| 87.6
| 87.6
| 0.6 |
2015-Jan-16 Fri
| 8.5
| ###
| 8.47
| 8.5
| 1,150,045
| 4,870,440
| 72.7
| 72.7
| 0.6 |
2015-Jan-15 Thu
| ###
| ###
| 8.5
| 8.51
| 633,327
| ###
| 20.3
| 20.3
| 0.6 |
2015-Jan-14 Wed
| ###
| ###
| ###
| 8.7
| 656,177
| 0
| 14.6
| 14.6
| ### |
2015-Jan-13 Tue
| ###
| ###
| 8.81
| 8.88
| 439,751
| ###
| ###
| ###
| 0.6 |
2015-Jan-12 Mon
| ###
| 9.42
| ###
| ###
| 320,545
| ###
| 78.3
| 78.3
| 0.0 |
2015-Jan-09 Fri
| 9.2
| ###
| ###
| 9.2
| 343,356
| 0
| 66.0
| 66.0
| 0.7 |
2015-Jan-08 Thu
| ###
| ###
| 8.78
| ###
| 332,346
| ###
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 9.25
| 9.26
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 9.48
| 9.49
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2015-Jan-05 Mon
| ###
| 9.7
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2015-Jan-02 Fri
| ###
| 9.45
| ###
| 9.41
| 208,581
| 985,545
| ###
| ###
| 0.7 |
2014-Dec-31 Wed
| ###
| 9.52
| ###
| ###
| 71,245
| 339,126
| 69.2
| 69.2
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| 9.26
| ###
| 180,025
| ###
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| 9.43
| ###
| 9.285
| 9.59
|
|
| 77.9
| 77.9
| 0.7 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 159,786
| 0
| 89.2
| 89.2
| 0.0 |
2014-Dec-23 Tue
| 9.55
| 9.58
| ###
| 9.23
| 422,274
| ###
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| 9.23
| ###
| 646,143
| 2,981,949
| 87.8
| 87.8
| 0.0 |
2014-Dec-19 Fri
| ###
| 9.49
| 9
| 9.2
|
|
| ###
| ###
| 0.7 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 8.26
| ###
| ###
| 8.26
|
|
| 65.9
| 65.9
| 0.6 |
2014-Dec-16 Tue
| 8.27
| ###
| 8.175
| 8.24
| 881,651
| 3,603,748
| 28.9
| 28.9
| 0.6 |
2014-Dec-15 Mon
| 8.5
| 8.57
| 8.26
| ###
| 531,920
| ###
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| 8.54
| 8.58
| 526,952
| 2,250,085
| 21.7
| 21.7
| 0.6 |
2014-Dec-11 Thu
| ###
| ###
| ###
| 8.78
|
|
| 80.6
| 80.6
| 0.6 |
2014-Dec-10 Wed
| ###
| ###
| 8.54
| 8.84
| 422,645
| ###
| 85.4
| 85.4
| ### |
2014-Dec-09 Tue
| ###
| ###
| ###
| 8.75
| 823,971
| 0
| 13.9
| 13.9
| 0.6 |
2014-Dec-08 Mon
| 9.25
| 9.42
| ###
| 9.27
| 615,048
| 2,896,876
| 71.8
| 71.8
| 0.7 |
2014-Dec-05 Fri
| ###
| 9.51
| ###
| ###
| 1,182,052
| 5,620,657
| 82.3
| 82.3
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Dec-03 Wed
| 8.4
| 8.72
| 8.4
| ###
| 741,151
| 6,344,252
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 8.59
| ###
| ###
| ###
| 1,167,749
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 9
| 9
| 8.42
| 8.42
| 1,372,072
| 11,950,747
| 13.6
| 13.6
| ### |
2014-Nov-28 Fri
| 9.24
| 9.24
| ###
| ###
| 674,472
| ###
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 9.22
| ###
| 832,841
| ###
| 14.3
| 14.3
| 0.0 |
2014-Nov-26 Wed
| ###
| 9.83
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 10.4
| 10.4
| 9.52
| ###
| 1,020,583
| ###
| 4.3
| 4.3
| 0.0 |
2014-Nov-24 Mon
| 10.59
| 10.85
| 10.5
| 10.59
| 611,681
| ###
| 72.6
| 72.6
| ### |
2014-Nov-21 Fri
| 10.7
| 10.71
| ###
| 10.55
| 637,751
| 3,415,156
| 20.7
| 20.7
| ### |
2014-Nov-20 Thu
| ###
| 10.85
| 10.58
| 10.7
| 505,183
| ###
| ###
| ###
| 0.8 |
2014-Nov-19 Wed
| ###
| 10.79
| 10.55
| 10.59
| 351,723
| 3,752,884
| 31.2
| 31.2
| ### |
2014-Nov-18 Tue
| 10.8
| 10.82
| 10.59
| ###
| 348,154
| 3,726,988
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 10.82
| 10.84
| 10.46
| 10.8
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| ###
| ###
| ###
| 10.8
|
|
| 20.9
| 20.9
| ### |
2014-Nov-13 Thu
| 11.22
| 11.41
| 10.88
| ###
| 682,385
| 7,605,180
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 11.44
| 11.5
| ###
| 11.25
| 353,729
| 2,033,941
| 23.4
| 23.4
| ### |
2014-Nov-11 Tue
| 11.5
| 11.55
| 11.29
| 11.44
| 531,582
| ###
| ###
| ###
| 0.8 |
2014-Nov-10 Mon
| 11.8
| 11.84
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| ###
| ###
| ###
| 11.8
| 500,481
| 0
| 14.1
| 14.1
| 0.8 |
2014-Nov-06 Thu
| ###
| 12.24
| 11.87
| ###
| 486,146
| ###
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 12.29
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2014-Nov-03 Mon
| 12.52
| 12.54
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-Oct-31 Fri
| 12.46
| 12.59
| 12.4
| 12.52
|
|
| ###
| ###
| 0.9 |
2014-Oct-30 Thu
| 12.7
| 12.75
| 12.24
| 12.4
|
|
| 15.7
| 15.7
| 0.9 |
2014-Oct-29 Wed
| 12.56
| 12.72
| 12.51
| ###
| 222,629
| ###
| 79.1
| 79.1
| 0.0 |
2014-Oct-28 Tue
| 12.77
| 12.77
| 12.43
| 12.5
| 317,149
| 3,996,077
| 17.0
| 17.0
| 0.9 |
2014-Oct-27 Mon
| 12.89
| ###
| 12.71
| 12.75
| 307,872
| 1,956,526
| 22.4
| 22.4
| ### |
2014-Oct-24 Fri
| 12.54
| 12.83
| ###
| 12.75
|
|
| 83.0
| 83.0
| ### |
2014-Oct-23 Thu
| 12.49
| ###
| 12.4
| 12.46
|
|
| 31.0
| 31.0
| 0.9 |
2014-Oct-22 Wed
| ###
| 12.56
| ###
| 12.54
|
|
| 82.4
| 82.4
| 0.9 |
2014-Oct-21 Tue
| 12.21
| 12.29
| ###
| 12.23
|
|
| 76.5
| 76.5
| ### |
2014-Oct-20 Mon
| 12.2
| ###
| 12.2
| 12.23
| 164,721
| ###
| 75.7
| 75.7
| ### |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
| 591,455
| 0
| 70.6
| 70.6
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 11.89
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Oct-14 Tue
| ###
| 12.225
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-Oct-13 Mon
| ###
| 12.155
| ###
| ###
| 449,551
| 2,732,146
| 25.2
| 25.2
| 0.0 |
2014-Oct-10 Fri
| 12.24
| 12.41
| 12.2
| 12.23
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 12.25
| 12.77
| 12.25
| 12.55
|
|
| ###
| ###
| ### |
2014-Oct-08 Wed
| ###
| ###
| 11.89
| ###
| 623,376
| 3,705,970
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 12.85
| 12.85
| 12.51
| ###
| 312,489
| ###
| 17.7
| 17.7
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| 12.72
| 12.84
|
|
| ###
| ###
| 0.9 |
2014-Oct-02 Thu
| ###
| ###
| 12.85
| 12.89
| 652,570
| ###
| ###
| ###
| ### |
2014-Oct-01 Wed
| 12.7
| 13.28
| 12.53
| 13.28
|
|
| ###
| ###
| 0.9 |
2014-Sep-30 Tue
| ###
| ###
| ###
| 12.76
| 540,888
| 0
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| ###
| 12.81
| ###
| 263,323
| 1,686,583
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 12.77
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 311,545
| 0
| 87.2
| 87.2
| 0.0 |
2014-Sep-23 Tue
| 13.53
| 13.53
| ###
| 13.26
|
|
| 16.9
| 16.9
| 0.9 |
2014-Sep-22 Mon
| 13.8
| 13.87
| 13.52
| 13.53
| 397,141
| 5,438,845
| 24.3
| 24.3
| ### |
2014-Sep-19 Fri
| ###
| ###
| 13.7
| 13.81
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| 13.82
| ###
| 493,929
| 3,413,049
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 14.23
| 14.29
| ###
| ###
| 231,380
| ###
| 26.2
| 26.2
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Sep-15 Mon
| 14.4
| 14.49
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2014-Sep-12 Fri
| 14.29
| 14.59
| 14.27
| 14.48
| 537,171
| 7,751,377
| ###
| ###
| 1.0 |
2014-Sep-11 Thu
| 14.89
| 14.89
| ###
| 14.23
|
|
| 8.2
| 8.2
| ### |
2014-Sep-10 Wed
| 14.8
| ###
| 14.76
| 14.83
|
|
| 76.8
| 76.8
| ### |
2014-Sep-09 Tue
| 15.56
| ###
| 15.47
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-Sep-08 Mon
| 15.7
| 15.78
| 15.52
| 15.55
|
|
| 25.3
| 25.3
| ### |
2014-Sep-05 Fri
| 15.7
| 15.78
| ###
| ###
| 235,986
| 1,861,929
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 15.82
| 15.86
| ###
| 15.75
| 196,140
| ###
| 30.8
| 30.8
| 1.1 |
2014-Sep-03 Wed
| ###
| 15.88
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2014-Sep-02 Tue
| 15.43
| 15.73
| 15.41
| 15.7
| 324,753
| ###
| 83.6
| 83.6
| ### |
2014-Sep-01 Mon
| ###
| 15.7
| ###
| 15.44
|
|
| 21.0
| 21.0
| 1.1 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 438,179
| 0
| 14.9
| 14.9
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 15.87
| ###
| 332,577
| ###
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 352,882
| 0
| 79.2
| 79.2
| 0.0 |
2014-Aug-22 Fri
| ###
| 16.24
| ###
| 16.22
| 344,653
| 2,798,582
| 74.3
| 74.3
| 1.2 |
2014-Aug-21 Thu
| ###
| 16.2
| ###
| ###
| 584,570
| ###
| 35.5
| 35.5
| 0.0 |
2014-Aug-20 Wed
| ###
| 16.4
| 15.82
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2014-Aug-19 Tue
| ###
| 16.5
| ###
| ###
| 1,539,324
| 12,699,423
| 83.8
| 83.8
| 0.0 |
2014-Aug-18 Mon
| ###
| 15.59
| ###
| 15.45
| 589,787
| 4,597,389
| ###
| ###
| ### |
2014-Aug-15 Fri
| 15.45
| 15.5
| 15.29
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2014-Aug-14 Thu
| 15.42
| 15.71
| 15.42
| 15.5
| 508,442
| ###
| 72.1
| 72.1
| 1.1 |
2014-Aug-13 Wed
| 15.44
| 15.45
| 15.28
| ###
| 389,758
| ###
| 23.1
| 23.1
| 0.0 |
2014-Aug-12 Tue
| ###
| 15.52
| ###
| 15.5
| 597,957
| 4,640,146
| ###
| ###
| 1.1 |
2014-Aug-11 Mon
| 15.54
| 15.58
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2014-Aug-08 Fri
| ###
| 15.5
| ###
| 15.25
|
|
| 86.0
| 86.0
| ### |
2014-Aug-07 Thu
| 15.52
| 15.56
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2014-Aug-06 Wed
| 15.88
| ###
| 15.51
| 15.54
|
|
| 16.5
| 16.5
| ### |
2014-Aug-05 Tue
| ###
| ###
| 15.87
| 15.88
| 387,282
| 3,073,082
| ###
| ###
| 1.1 |
2014-Aug-04 Mon
| 15.85
| ###
| 15.83
| ###
| 444,551
| 3,518,621
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| 15.84
| 617,054
| 0
| ###
| ###
| ### |
2014-Jul-31 Thu
| 16.2
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| 16.25
| ###
| 16.23
| 362,175
| 2,942,671
| 82.7
| 82.7
| ### |
2014-Jul-29 Tue
| ###
| ###
| 15.79
| ###
| 452,872
| 3,575,424
| 23.7
| 23.7
| 0.0 |
2014-Jul-28 Mon
| 15.84
| ###
| 15.79
| ###
| 331,752
| 2,619,182
| 85.4
| 85.4
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| 15.81
| 15.81
| 488,949
| 3,865,141
| 15.4
| 15.4
| ### |
2014-Jul-24 Thu
| 16.45
| 16.57
| ###
| 16.24
|
|
| 21.4
| 21.4
| ### |
2014-Jul-23 Wed
| ###
| ###
| ###
| 16.41
| 380,446
| 0
| ###
| ###
| 1.2 |
2014-Jul-22 Tue
| 15.85
| ###
| 15.83
| ###
| 426,920
| 3,379,071
| 84.7
| 84.7
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 15.83
| 15.83
|
|
| 18.8
| 18.8
| ### |
2014-Jul-18 Fri
| ###
| 16.4
| ###
| ###
| 670,789
| ###
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 16.41
| 16.52
| 16.155
| 16.29
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 16.46
| ###
| 16.23
| ###
| 269,671
| 2,188,380
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 16.7
| 16.83
| ###
| 16.46
| 290,871
| 2,447,679
| ###
| ###
| 1.2 |
2014-Jul-14 Mon
| 16.86
| 16.89
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2014-Jul-11 Fri
| ###
| ###
| ###
| 16.83
|
|
| ###
| ###
| 1.2 |
2014-Jul-10 Thu
| 16.75
| ###
| 16.55
| 16.84
|
|
| ###
| ###
| 1.2 |
2014-Jul-09 Wed
| 16.48
| ###
| 16.42
| 16.5
| 159,245
| ###
| 76.3
| 76.3
| 1.2 |
2014-Jul-08 Tue
| ###
| 16.72
| 16.43
| 16.72
| 166,384
| ###
| 74.0
| 74.0
| 1.2 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 206,349
| 0
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 16.2
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 15.73
| ###
| 15.72
| ###
| 278,889
| ###
| 81.3
| 81.3
| 0.0 |
2014-Jun-30 Mon
| 15.85
| ###
| 15.71
| 15.71
| 250,924
| ###
| 30.4
| 30.4
| 1.1 |
2014-Jun-27 Fri
| ###
| 16.27
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2014-Jun-26 Thu
| 15.89
| ###
| 15.79
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| 15.84
| ###
| 15.73
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| ###
| ###
| ###
| 15.72
| 337,184
| 0
| ###
| ###
| 1.1 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 452,486
| 0
| 83.6
| 83.6
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| 15.55
| ###
| 649,477
| 5,049,683
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| 15.5
| ###
| 15.5
| ###
| 190,976
| ###
| 78.7
| 78.7
| 0.0 |
2014-Jun-17 Tue
| 15.4
| 15.5
| ###
| 15.41
| 332,725
| ###
| 71.1
| 71.1
| ### |
2014-Jun-16 Mon
| 15.4
| ###
| 15.24
| 15.57
| 358,557
| ###
| 80.0
| 80.0
| 1.1 |
2014-Jun-13 Fri
| 15.5
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2014-Jun-12 Thu
| ###
| ###
| 15.72
| 15.72
|
|
| 20.2
| 20.2
| 1.1 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 502,373
| 0
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| 16.77
| 16.84
| 297,728
| 2,496,449
| ###
| ###
| 1.2 |
2014-Jun-06 Fri
| 16.8
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| 16.74
| 16.86
|
|
| ###
| ###
| 1.2 |
2014-Jun-04 Wed
| 17.43
| 17.49
| 17.23
| 17.23
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| ###
| ###
| 17.42
| 17.5
|
|
| ###
| ###
| 1.3 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 474,344
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| 17.74
| 506,829
| 0
| 18.1
| 18.1
| 1.3 |
2014-May-29 Thu
| 18.85
| 18.85
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 244,046
| 0
| 72.8
| 72.8
| 0.0 |
2014-May-27 Tue
| 18.5
| ###
| 18.49
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2014-May-26 Mon
| 18.43
| 18.55
| ###
| 18.46
| 98,980
| ###
| 71.7
| 71.7
| 1.3 |
2014-May-23 Fri
| ###
| 18.55
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2014-May-22 Thu
| 17.88
| ###
| 17.82
| ###
| 231,540
| 2,063,021
| 82.6
| 82.6
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 17.72
| 17.88
|
|
| ###
| ###
| 1.3 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 18.74
| 18.77
| 18.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| 18.82
| 18.57
| 18.82
| 264,586
| ###
| ###
| ###
| 1.3 |
2014-May-15 Thu
| 18.85
| ###
| 18.48
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2014-May-14 Wed
| 18.75
| ###
| ###
| ###
| 313,488
| 0
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 18.55
| 18.7
| 18.44
| 18.7
|
|
| ###
| ###
| 1.3 |
2014-May-12 Mon
| ###
| 18.53
| ###
| 18.42
| 230,374
| ###
| ###
| ###
| 1.3 |
2014-May-09 Fri
| ###
| 18.25
| 17.86
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 248,921
| 0
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 17.81
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 17.53
| ###
| 17.47
| ###
| 277,959
| 2,427,971
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 17.25
| 17.55
| 343,449
| 2,962,247
| ###
| ###
| ### |
2014-May-01 Thu
| 17.25
| ###
| 17.25
| 17.45
|
|
| 88.1
| 88.1
| ### |
2014-Apr-30 Wed
| 17.46
| 17.51
| 17.29
| 17.48
|
|
| ###
| ###
| 1.2 |
2014-Apr-29 Tue
| 17.7
| 17.74
| 17.22
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Apr-28 Mon
| 17.73
| 17.83
| ###
| 17.7
| 197,122
| 1,757,342
| 37.1
| 37.1
| 1.3 |
2014-Apr-24 Thu
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| 17.7
| 17.84
|
|
| 23.1
| 23.1
| 1.3 |
2014-Apr-22 Tue
| 17.8
| ###
| 17.8
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Apr-17 Thu
| 17.87
| ###
| ###
| ###
| 271,851
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 17.5
| 17.77
| 17.43
| 17.74
|
|
| 82.6
| 82.6
| 1.3 |
2014-Apr-15 Tue
| 17.72
| ###
| 17.51
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2014-Apr-14 Mon
| ###
| 17.73
| 17.55
| ###
| 379,450
| ###
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 17.57
| 17.87
| 380,979
| ###
| 27.0
| 27.0
| ### |
2014-Apr-10 Thu
| 17.81
| ###
| ###
| 17.86
| 485,454
| 0
| 74.5
| 74.5
| 1.3 |
2014-Apr-09 Wed
| 17.58
| 17.76
| 17.485
| 17.73
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| ###
| 17.53
| ###
| 17.53
|
|
| 86.1
| 86.1
| 1.3 |
2014-Apr-07 Mon
| ###
| 17.49
| ###
| 17.49
| 354,551
| 3,100,548
| 89.0
| 89.0
| ### |
2014-Apr-04 Fri
| 17.28
| 17.44
| 17.25
| 17.44
|
|
| ###
| ###
| 1.2 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 515,757
| 0
| 89.4
| 89.4
| 0.0 |
2014-Apr-02 Wed
| 16.8
| ###
| 16.76
| ###
| 292,940
| ###
| 81.3
| 81.3
| 0.0 |
2014-Apr-01 Tue
| 16.7
| ###
| ###
| ###
| 327,355
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| 16.72
| 16.81
| 264,186
| ###
| 25.2
| 25.2
| ### |
2014-Mar-28 Fri
| 16.5
| 16.87
| 16.49
| 16.84
| 279,079
| ###
| 84.7
| 84.7
| 1.2 |
2014-Mar-27 Thu
| 16.55
| ###
| ###
| ###
| 401,687
| 0
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| 16.77
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2014-Mar-25 Tue
| 16.44
| 16.46
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 16.2
| ###
| 15.8
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Mar-19 Wed
| 16.41
| 16.45
| ###
| 16.2
| 471,186
| ###
| 19.9
| 19.9
| 1.2 |
2014-Mar-18 Tue
| ###
| 16.41
| ###
| ###
| 293,629
| 2,409,225
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 16.4
| 16.55
| 16.21
| 16.27
|
|
| ###
| ###
| 1.2 |
2014-Mar-14 Fri
| 16.4
| ###
| ###
| ###
| 290,772
| 0
| 87.1
| 87.1
| 0.0 |
2014-Mar-13 Thu
| ###
| 16.86
| 16.54
| 16.71
| 459,084
| ###
| ###
| ###
| ### |
2014-Mar-12 Wed
| ###
| ###
| 16.41
| ###
| 477,185
| ###
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 17.49
| 17.49
| ###
| ###
| 306,689
| ###
| 15.6
| 15.6
| 0.0 |
2014-Mar-10 Mon
| 17.44
| 17.57
| ###
| ###
| 292,374
| ###
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 17.25
| 17.54
| ###
| 17.5
| 274,386
| ###
| 79.9
| 79.9
| 1.3 |
2014-Mar-06 Thu
| 17.85
| ###
| 17.8
| ###
| 331,624
| 2,951,453
| 73.1
| 73.1
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| 17.82
| 17.88
|
|
| 20.6
| 20.6
| 1.3 |
2014-Mar-04 Tue
| 17.55
| 17.85
| 17.41
| 17.82
|
|
| ###
| ###
| 1.3 |
2014-Mar-03 Mon
| 17.48
| ###
| ###
| 17.56
|
|
| 75.7
| 75.7
| 1.3 |
2014-Feb-28 Fri
| ###
| 17.72
| 17.23
| 17.47
| 492,578
| ###
| 25.3
| 25.3
| 1.2 |
2014-Feb-27 Thu
| ###
| ###
| 17.42
| 17.51
| 629,284
| ###
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| ###
| 17.88
| 18.27
|
|
| 82.1
| 82.1
| ### |
2014-Feb-25 Tue
| 17.89
| ###
| 17.87
| ###
| 837,182
| 7,480,221
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| 17.72
| ###
| ###
| 879,842
| ###
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 16.5
| ###
| ###
| 16.58
|
|
| 74.1
| 74.1
| 1.2 |
2014-Feb-20 Thu
| 16.73
| 16.87
| 16.155
| 16.21
|
|
| ###
| ###
| 1.2 |
2014-Feb-19 Wed
| ###
| 17.29
| 16.51
| 16.53
| 701,158
| 11,849,570
| ###
| ###
| ### |
2014-Feb-18 Tue
| 16.48
| 17.2
| 16.45
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2014-Feb-17 Mon
| 15.7
| 15.83
| 15.49
| 15.59
|
|
| 27.2
| 27.2
| ### |
2014-Feb-14 Fri
| 15.82
| 15.89
| 15.5
| ###
| 287,554
| ###
| 17.5
| 17.5
| 0.0 |
2014-Feb-13 Thu
| ###
| 15.72
| ###
| 15.72
|
|
| 88.0
| 88.0
| 1.1 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 457,289
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 255,655
| 0
| 9.7
| 9.7
| 0.0 |
2014-Feb-10 Mon
| 15.5
| 15.71
| 15.4
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| 15.46
| ###
| 15.45
|
|
| 72.3
| 72.3
| ### |
2014-Feb-06 Thu
| ###
| 15.25
| ###
| ###
| 306,023
| 2,333,425
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 14.82
| ###
| 14.82
| 14.86
| 598,474
| ###
| ###
| ###
| ### |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 15.87
| 15.89
| ###
| 15.51
|
|
| ###
| ###
| 1.1 |
2014-Jan-31 Fri
| ###
| 16.28
| ###
| ###
| 389,651
| 3,171,759
| 72.8
| 72.8
| 0.0 |
2014-Jan-30 Thu
| 16.26
| 16.28
| 15.75
| 15.88
|
|
| 14.6
| 14.6
| 1.1 |
2014-Jan-29 Wed
| 16.78
| 16.78
| ###
| 16.47
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| 16.49
| 16.79
| ###
| 16.4
|
|
| 33.1
| 33.1
| ### |
2014-Jan-24 Fri
| 16.55
| 16.84
| 16.55
| 16.79
|
|
| 83.5
| 83.5
| ### |
2014-Jan-23 Thu
| ###
| ###
| 16.52
| 16.59
|
|
| ###
| ###
| 1.2 |
2014-Jan-22 Wed
| 17.2
| 17.2
| 16.86
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 163,949
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 16.55
| ###
| 508,442
| 4,207,357
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| 16.78
| 16.44
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| 16.57
| 495,686
| 0
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| ###
| 16.81
| ###
| 455,441
| 3,827,981
| 37.6
| 37.6
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| 17.21
| 16.82
| 17.2
| 362,949
| 6,175,577
| 78.2
| 78.2
| 1.2 |
2014-Jan-08 Wed
| ###
| 17.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| 17.49
| 17.2
| 17.2
|
|
| 24.8
| 24.8
| 1.2 |
2014-Jan-06 Mon
| ###
| ###
| ###
| 17.41
| 352,475
| 0
| 21.4
| 21.4
| ### |
2014-Jan-03 Fri
| ###
| ###
| 17.58
| 17.74
|
|
| ###
| ###
| 1.3 |
2014-Jan-02 Thu
| 18.75
| 18.75
| ###
| 18.21
| 183,544
| 1,720,725
| ###
| ###
| ### |
2013-Dec-31 Tue
| 18.24
| 18.755
| 18.24
| ###
| 186,851
| 3,456,276
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 18.29
| 18.58
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2013-Dec-27 Fri
| 18.4
| 18.42
| ###
| 18.29
|
|
| 25.2
| 25.2
| ### |
2013-Dec-24 Tue
| ###
| 18.41
| 17.84
| 18.4
| 288,188
| ###
| 86.8
| 86.8
| 1.3 |
2013-Dec-23 Mon
| ###
| ###
| 17.79
| ###
| 399,626
| 3,554,673
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 17.75
| 18.24
| 17.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| 16.81
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2013-Dec-18 Wed
| ###
| 17.5
| ###
| 17.5
| 961,586
| 8,413,877
| ###
| ###
| 1.3 |
2013-Dec-17 Tue
| 16.53
| ###
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2013-Dec-16 Mon
| 15.21
| 16.51
| ###
| 16.51
| 1,082,088
| ###
| 97.4
| 97.4
| ### |
2013-Dec-13 Fri
| 14.87
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 15.28
| 15.43
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 15.45
| ###
| 15.28
| 856,523
| 6,616,640
| 28.8
| 28.8
| ### |
2013-Dec-10 Tue
| ###
| ###
| ###
| 15.4
| 378,322
| 0
| ###
| ###
| ### |
2013-Dec-09 Mon
| 15.71
| ###
| 15.71
| 15.89
|
|
| 85.8
| 85.8
| ### |
2013-Dec-06 Fri
| 15.86
| 15.86
| 15.56
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2013-Dec-05 Thu
| 16.25
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 15.8
| 16.25
| 408,578
| ###
| 85.0
| 85.0
| ### |
2013-Dec-03 Tue
| 15.83
| 16.28
| 15.75
| ###
| 415,080
| ###
| 88.6
| 88.6
| 0.0 |
2013-Dec-02 Mon
| 16.44
| 16.46
| ###
| 15.85
|
|
| 12.8
| 12.8
| 1.1 |
2013-Nov-29 Fri
| 16.85
| ###
| 16.46
| 16.5
|
|
| ###
| ###
| 1.2 |
2013-Nov-28 Thu
| 17.5
| 17.5
| 16.5
| 16.77
|
|
| ###
| ###
| 1.2 |
2013-Nov-27 Wed
| 17.7
| 17.75
| 17.41
| ###
| 267,040
| ###
| 38.8
| 38.8
| 0.0 |
2013-Nov-26 Tue
| 17.53
| 17.79
| 17.44
| 17.72
| 309,870
| ###
| ###
| ###
| 1.3 |
2013-Nov-25 Mon
| 17.5
| 17.58
| ###
| 17.54
|
|
| ###
| ###
| 1.3 |
2013-Nov-22 Fri
| ###
| 17.52
| 16.75
| 17.2
|
|
| 83.5
| 83.5
| 1.2 |
2013-Nov-21 Thu
| 16.8
| ###
| 16.57
| ###
| 514,773
| ###
| 25.8
| 25.8
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 16.89
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2013-Nov-18 Mon
| 17.52
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 17.5
| 17.71
| 17.48
| 17.54
|
|
| 64.1
| 64.1
| 1.3 |
2013-Nov-14 Thu
| 17.58
| 17.74
| 17.5
| 17.54
| 148,427
| 2,615,283
| 26.5
| 26.5
| 1.3 |
2013-Nov-13 Wed
| 17.8
| 17.81
| 17.57
| ###
| 249,775
| ###
| 30.3
| 30.3
| 0.0 |
2013-Nov-12 Tue
| 17.76
| ###
| ###
| 17.83
|
|
| ###
| ###
| ### |
2013-Nov-11 Mon
| 17.79
| ###
| 17.5
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2013-Nov-08 Fri
| 17.77
| ###
| 17.53
| 17.57
|
|
| 21.0
| 21.0
| 1.3 |
2013-Nov-07 Thu
| ###
| ###
| 17.77
| 17.84
| 236,482
| 2,101,142
| ###
| ###
| 1.3 |
2013-Nov-06 Wed
| 17.85
| ###
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 17.88
| ###
| 17.8
| 17.8
|
|
| 24.6
| 24.6
| ### |
2013-Nov-04 Mon
| ###
| 18.44
| 17.76
| 17.81
| 324,673
| 5,876,581
| 18.3
| 18.3
| 1.3 |
2013-Nov-01 Fri
| ###
| 18.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 18.25
| ###
| ###
| ###
| 400,327
| 0
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 18.42
| 18.46
| ###
| 18.43
| 206,189
| 1,903,124
| 74.8
| 74.8
| ### |
2013-Oct-29 Tue
| ###
| ###
| 18.28
| 18.28
| 426,046
| ###
| 13.7
| 13.7
| 1.3 |
2013-Oct-28 Mon
| ###
| ###
| 18.75
| 19.25
| 513,174
| ###
| 85.7
| 85.7
| 1.4 |
2013-Oct-25 Fri
| 18.8
| 18.81
| ###
| 18.71
|
|
| ###
| ###
| ### |
2013-Oct-24 Thu
| 18.58
| 18.83
| ###
| 18.8
|
|
| ###
| ###
| 1.3 |
2013-Oct-23 Wed
| ###
| ###
| ###
| 18.7
|
|
| 20.4
| 20.4
| 1.3 |
2013-Oct-22 Tue
| 18.5
| 18.86
| 18.46
| 18.86
| 464,348
| ###
| ###
| ###
| 1.3 |
2013-Oct-21 Mon
| ###
| 18.49
| ###
| 18.43
|
|
| 87.2
| 87.2
| ### |
2013-Oct-18 Fri
| 17.76
| ###
| ###
| 17.85
|
|
| 69.4
| 69.4
| 1.3 |
2013-Oct-17 Thu
| 17.5
| 17.73
| 17.46
| 17.71
| 264,050
| 4,645,959
| ###
| ###
| ### |
2013-Oct-16 Wed
| 17.2
| 17.44
| ###
| 17.4
| 364,527
| 3,178,675
| ###
| ###
| 1.2 |
2013-Oct-15 Tue
| ###
| ###
| ###
| 17.28
| 387,576
| 0
| ###
| ###
| 1.2 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 263,880
| 0
| 18.2
| 18.2
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| 17.27
| ###
| 348,841
| 3,012,242
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 17.2
| 16.8
| ###
| 655,441
| ###
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| 17.27
| 16.76
| 16.87
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| ###
| ###
| 16.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 17.85
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 390,454
| 0
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 18.76
| 18.86
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
2013-Oct-02 Wed
| 19.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| 19.28
| ###
| 19.25
| 229,372
| 2,211,146
| 75.0
| 75.0
| 1.4 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Sep-27 Fri
| 19.21
| ###
| ###
| ###
| 130,875
| 0
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| 19.25
| 232,379
| 0
| 26.4
| 26.4
| 1.4 |
2013-Sep-25 Wed
| 19.49
| ###
| 19.21
| 19.51
|
|
| 64.2
| 64.2
| ### |
2013-Sep-24 Tue
| ###
| 19.84
| ###
| 19.83
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| ###
| 18.71
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Sep-20 Fri
| 19.23
| 19.26
| ###
| ###
| 399,321
| ###
| 28.0
| 28.0
| 0.0 |
2013-Sep-19 Thu
| 19.2
| 19.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 18.73
| 18.73
| 334,355
| ###
| 19.0
| 19.0
| 1.3 |
2013-Sep-17 Tue
| ###
| 19.27
| ###
| ###
| 505,424
| ###
| 34.8
| 34.8
| 0.0 |
2013-Sep-16 Mon
| ###
| 19.25
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2013-Sep-13 Fri
| 19.2
| 19.24
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 19.44
| ###
| ###
| ###
| 683,977
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 19.7
| ###
| ###
| ###
| 486,244
| 0
| 29.9
| 29.9
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 19.55
| ###
| 551,478
| ###
| 19.0
| 19.0
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 19.51
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Sep-06 Fri
| ###
| 20.82
| ###
| 20.7
|
|
| 72.0
| 72.0
| 1.5 |
2013-Sep-05 Thu
| 20
| 20.78
| ###
| 20.59
| 617,886
| ###
| 90.3
| 90.3
| ### |
2013-Sep-04 Wed
| 19.2
| ###
| ###
| ###
| 492,356
| 0
| 89.2
| 89.2
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 18.89
| 19.21
| 563,155
| ###
| ###
| ###
| 1.4 |
2013-Sep-02 Mon
| 18.7
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2013-Aug-30 Fri
| ###
| 18.81
| ###
| 18.57
|
|
| ###
| ###
| ### |
2013-Aug-29 Thu
| ###
| 18.24
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 17.75
| ###
| 322,753
| ###
| 25.5
| 25.5
| 0.0 |
2013-Aug-27 Tue
| ###
| 18.49
| ###
| 18.25
|
|
| 29.0
| 29.0
| ### |
2013-Aug-26 Mon
| ###
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| 18.22
| 18.48
| ###
| ###
| 464,289
| ###
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 17.8
| ###
| ###
| ###
| 453,958
| 0
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 17.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 18.84
| 18.84
| 17.51
| 17.54
|
|
| 4.1
| 4.1
| 1.3 |
2013-Aug-19 Mon
| ###
| ###
| ###
| 18.83
|
|
| ###
| ###
| 1.3 |
2013-Aug-16 Fri
| 18.79
| ###
| 18.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| 19.2
| ###
| ###
| 892,455
| ###
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
| 892,273
| 0
| 90.1
| 90.1
| 0.0 |
2013-Aug-12 Mon
| 16.56
| 17.59
| 16.56
| 17.59
| 620,548
| 10,595,857
| 92.4
| 92.4
| ### |
2013-Aug-09 Fri
| 16.48
| 16.75
| ###
| 16.4
|
|
| ###
| ###
| ### |
2013-Aug-08 Thu
| 16.8
| 16.8
| ###
| 16.77
|
|
| 24.3
| 24.3
| 1.2 |
2013-Aug-07 Wed
| 16.82
| 16.85
| 16.42
| 16.81
|
|
| 45.7
| 45.7
| ### |
2013-Aug-06 Tue
| 16.84
| 16.85
| 16.5
| 16.8
| 317,070
| 5,287,142
| 32.8
| 32.8
| 1.2 |
2013-Aug-05 Mon
| 16.55
| 16.72
| 16.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Aug-01 Thu
| 16.53
| 16.53
| ###
| ###
| 493,372
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 16.55
| ###
| 16.4
| 16.46
|
|
| ###
| ###
| 1.2 |
2013-Jul-30 Tue
| ###
| 16.54
| 16.2
| 16.51
| 386,979
| 6,334,846
| 76.4
| 76.4
| ### |
2013-Jul-29 Mon
| ###
| 16.44
| ###
| ###
| 345,780
| ###
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| 16.88
| 16.88
| 587,924
| 4,962,078
| ###
| ###
| 1.2 |
2013-Jul-23 Tue
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| 16.77
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2013-Jul-19 Fri
| 17.2
| 17.2
| 16.21
| ###
| 1,355,284
| ###
| 30.0
| 30.0
| 0.0 |
2013-Jul-18 Thu
| 16.82
| ###
| ###
| 16.85
|
|
| 74.5
| 74.5
| ### |
2013-Jul-17 Wed
| ###
| 16.53
| ###
| 16.5
|
|
| 83.8
| 83.8
| 1.2 |
2013-Jul-16 Tue
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 15.43
| ###
| 544,588
| ###
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2013-Jul-11 Thu
| 15.5
| 15.53
| ###
| ###
| 479,247
| 3,721,352
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 15.45
| 15.49
| 15.24
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-Jul-09 Tue
| ###
| 15.25
| ###
| ###
| 410,571
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 15.4
| 15.51
| ###
| ###
| 452,059
| ###
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 15.22
| 15.75
| 15.2
| 15.4
|
|
| 76.5
| 76.5
| ### |
2013-Jul-04 Thu
| ###
| 15.27
| 14.86
| 14.89
| 758,483
| 11,426,546
| ###
| ###
| ### |
2013-Jul-03 Wed
| 15.45
| 15.45
| 14.88
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2013-Jul-02 Tue
| 15.4
| 15.79
| ###
| 15.59
|
|
| ###
| ###
| ### |
2013-Jul-01 Mon
| ###
| ###
| 15.27
| ###
| 1,063,475
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| 16.72
| 16.89
|
|
| 21.3
| 21.3
| ### |
2013-Jun-26 Wed
| 16.45
| ###
| 16.45
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2013-Jun-25 Tue
| 17.25
| ###
| ###
| ###
| 1,256,785
| 0
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 16.52
| 16.83
| 471,653
| 3,895,853
| ###
| ###
| 1.2 |
2013-Jun-21 Fri
| ###
| 17.5
| 15.57
| 17.5
|
|
| 95.3
| 95.3
| 1.3 |
2013-Jun-20 Thu
| 16.5
| 16.58
| ###
| ###
| 521,952
| 4,326,982
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 16.47
| ###
| ###
| 16.57
| 658,972
| 0
| 72.8
| 72.8
| ### |
2013-Jun-18 Tue
| 16.27
| ###
| ###
| ###
| 492,657
| 0
| 27.2
| 27.2
| 0.0 |
2013-Jun-17 Mon
| 16.27
| 16.59
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2013-Jun-14 Fri
| ###
| 16.54
| ###
| 16.25
|
|
| 65.6
| 65.6
| ### |
2013-Jun-13 Thu
| ###
| ###
| 15.75
| ###
| 611,851
| 4,818,326
| 21.8
| 21.8
| 0.0 |
2013-Jun-12 Wed
| 16.4
| ###
| 16.21
| ###
| 586,243
| ###
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 16.27
| 16.8
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2013-Jun-07 Fri
| 16.2
| 16.5
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| 16.74
| ###
| 16.25
|
|
| ###
| ###
| ### |
2013-Jun-05 Wed
| 16.23
| 16.7
| 16.2
| 16.7
| 804,943
| ###
| 91.4
| 91.4
| 1.2 |
2013-Jun-04 Tue
| ###
| 16.2
| ###
| ###
| 281,582
| ###
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| 16.23
| 15.76
| 15.87
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| ###
| 15.7
| ###
| 519,725
| 4,079,841
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| 15.58
| ###
| 430,381
| ###
| 84.2
| 84.2
| 0.0 |
2013-May-27 Mon
| ###
| ###
| 15.2
| 15.74
|
|
| 23.9
| 23.9
| 1.1 |
2013-May-24 Fri
| 15.81
| ###
| 15.71
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-May-23 Thu
| 15.8
| 15.85
| 15.2
| 15.51
|
|
| 30.9
| 30.9
| 1.1 |
2013-May-22 Wed
| 16.5
| 16.57
| ###
| ###
| 1,089,286
| ###
| ###
| ###
| 0.0 |
2013-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-May-20 Mon
| 17.52
| 17.8
| ###
| 17.41
| 843,022
| ###
| 33.6
| 33.6
| ### |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2013-May-16 Thu
| 18.41
| ###
| 17.81
| ###
| 911,425
| ###
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 19.89
| ###
| ###
| 18.4
| 1,925,347
| 0
| ###
| ###
| 1.3 |
2013-May-14 Tue
| 20.4
| ###
| 19.84
| 19.88
| 920,226
| 9,128,641
| ###
| ###
| 1.4 |
2013-May-13 Mon
| ###
| ###
| 20.4
| 20.59
| 283,188
| ###
| 18.3
| 18.3
| ### |
2013-May-10 Fri
| ###
| ###
| ###
| ###
| 222,977
| 0
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| 20.58
| 20.8
|
|
| 18.5
| 18.5
| 1.5 |
2013-May-08 Wed
| 21
| 21.27
| 20.89
| ###
| 543,459
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 20.5
| 20.81
| 20.23
| 20.76
| 516,688
| ###
| ###
| ###
| 1.5 |
2013-May-06 Mon
| ###
| ###
| 20.58
| 20.59
| 565,053
| ###
| ###
| ###
| ### |
2013-May-03 Fri
| 20.48
| 20.58
| 20.27
| 20.47
| 339,723
| 6,938,842
| ###
| ###
| 1.5 |
2013-May-02 Thu
| 20.41
| 20.47
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2013-May-01 Wed
| ###
| ###
| 20.59
| ###
| 409,879
| ###
| 22.7
| 22.7
| 0.0 |
2013-Apr-30 Tue
| 21.21
| 21.27
| 20.73
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 21.21
| 21.52
| 21.2
| 21.2
|
|
| 33.1
| 33.1
| 1.5 |
2013-Apr-26 Fri
| 21.52
| 21.87
| ###
| 21.21
| 390,059
| ###
| ###
| ###
| ### |
2013-Apr-24 Wed
| 20.87
| ###
| 20.87
| ###
| 624,271
| ###
| 84.1
| 84.1
| 0.0 |
2013-Apr-23 Tue
| ###
| 21.45
| 20.345
| 20.5
|
|
| ###
| ###
| 1.5 |
2013-Apr-22 Mon
| 20.4
| 20.84
| 20.375
| 20.84
| 602,543
| ###
| 86.3
| 86.3
| 1.5 |
2013-Apr-19 Fri
| ###
| ###
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2013-Apr-18 Thu
| ###
| ###
| 19.55
| ###
| 726,625
| 7,102,759
| 30.4
| 30.4
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 20.5
| ###
| 20.2
| 20.8
|
|
| ###
| ###
| 1.5 |
2013-Apr-15 Mon
| 21.8
| ###
| 20.47
| ###
| 1,039,126
| 10,635,454
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 22.89
| 22.89
| 21.78
| 22
|
|
| ###
| ###
| ### |
2013-Apr-11 Thu
| 22.8
| ###
| 22.72
| 22.78
|
|
| 30.8
| 30.8
| 1.6 |
2013-Apr-10 Wed
| 22.8
| ###
| 22.4
| 22.5
| 579,173
| ###
| 19.0
| 19.0
| 1.6 |
2013-Apr-09 Tue
| ###
| 22.76
| ###
| 22.74
| 335,422
| ###
| ###
| ###
| 1.6 |
2013-Apr-08 Mon
| 22.28
| 22.4
| ###
| 22.25
| 374,040
| 4,189,247
| ###
| ###
| ### |
2013-Apr-05 Fri
| ###
| ###
| 21.84
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Apr-04 Thu
| 22.26
| 22.27
| ###
| 21.77
| 743,782
| ###
| ###
| ###
| 1.6 |
2013-Apr-03 Wed
| 22.85
| ###
| ###
| ###
| 853,970
| 0
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 22.71
| ###
| 22.4
| ###
| 1,073,322
| ###
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| 22.53
| 22.78
| ###
| 22.7
| 607,121
| ###
| 77.9
| 77.9
| ### |
2013-Mar-27 Wed
| ###
| ###
| ###
| 22.54
|
|
| 79.0
| 79.0
| ### |
2013-Mar-26 Tue
| ###
| ###
| ###
| 22.2
|
|
| 27.6
| 27.6
| 1.6 |
2013-Mar-25 Mon
| 22.2
| ###
| 22.2
| 22.42
| 461,676
| ###
| 80.2
| 80.2
| ### |
2013-Mar-22 Fri
| ###
| 22.45
| ###
| 22.23
| 481,721
| ###
| ###
| ###
| 1.6 |
2013-Mar-21 Thu
| ###
| ###
| ###
| 22.23
| 851,946
| 0
| 31.2
| 31.2
| 1.6 |
2013-Mar-20 Wed
| 22.7
| 22.72
| 22.28
| ###
| 724,326
| ###
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| 23.25
| ###
| 22.74
| 22.78
|
|
| ###
| ###
| 1.6 |
2013-Mar-18 Mon
| 22.8
| 23.48
| 22.54
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2013-Mar-15 Fri
| ###
| 23.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 23.25
| ###
| 22.5
| 22.5
| 730,279
| ###
| ###
| ###
| 1.6 |
2013-Mar-13 Wed
| 23.29
| ###
| 22.77
| 23.2
|
|
| ###
| ###
| 1.7 |
2013-Mar-12 Tue
| 23.7
| 23.81
| ###
| 23.29
| 481,755
| ###
| 25.2
| 25.2
| ### |
2013-Mar-11 Mon
| 23.45
| 23.89
| 23.26
| ###
| 454,257
| ###
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 702,754
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 23.28
| 23.53
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2013-Mar-06 Wed
| ###
| 23.57
| ###
| ###
| 762,627
| 8,987,559
| 27.5
| 27.5
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| 23.47
| 900,370
| 0
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| 24.4
| 23.43
| ###
| 475,042
| 11,360,629
| 23.3
| 23.3
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| 24.72
| 462,347
| 0
| ###
| ###
| 1.8 |
2013-Feb-28 Thu
| 24.71
| ###
| ###
| 24.88
| 386,386
| 0
| ###
| ###
| 1.8 |
2013-Feb-27 Wed
| ###
| 25.24
| ###
| 24.59
|
|
| 20.7
| 20.7
| ### |
2013-Feb-26 Tue
| 24.79
| ###
| 24.41
| ###
| 458,347
| 5,594,125
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 24.55
| ###
| 24.55
| 24.75
|
|
| ###
| ###
| 1.8 |
2013-Feb-22 Fri
| 23.5
| 24.57
| 23.45
| ###
| 675,484
| 16,218,370
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| 24
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Feb-20 Wed
| ###
| 25.46
| 22.5
| 23.55
| 2,002,143
| 48,011,389
| ###
| ###
| 1.7 |
2013-Feb-19 Tue
| 26
| 26.41
| 25.25
| ###
| 1,629,187
| ###
| 76.5
| 76.5
| 0.0 |
2013-Feb-18 Mon
| 27.81
| 28.48
| ###
| 27.85
| 265,942
| ###
| 72.0
| 72.0
| ### |
2013-Feb-15 Fri
| 27.5
| ###
| 27.29
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| 27.46
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| 27.41
| 27.79
| 388,445
| ###
| ###
| ###
| 2.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 491,223
| 0
| 89.9
| 89.9
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 25.775
| ###
| 336,940
| ###
| 31.1
| 31.1
| 0.0 |
2013-Feb-08 Fri
| ###
| 26.48
| 25.88
| ###
| 301,070
| ###
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 25.21
| 26.22
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2013-Feb-06 Wed
| ###
| 26.28
| ###
| 25.72
| 807,956
| 10,616,541
| ###
| ###
| 1.8 |
2013-Feb-05 Tue
| ###
| 26.53
| ###
| ###
| 434,380
| 5,762,050
| 28.4
| 28.4
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 26.45
| ###
| 26.45
| 26.86
| 294,085
| 3,889,274
| 78.9
| 78.9
| 1.9 |
2013-Jan-31 Thu
| 26.79
| 26.84
| 26.23
| ###
| 213,740
| ###
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 26.88
| ###
| ###
| 26.85
|
|
| 30.4
| 30.4
| 1.9 |
2013-Jan-29 Tue
| 26.78
| 27
| ###
| ###
| 834,756
| ###
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 25.48
| 26.22
| 25.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 24.82
| 25.57
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 24.8
| ###
| 24.77
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| 24.8
|
|
| ###
| ###
| ### |
2013-Jan-21 Mon
| 24.53
| ###
| ###
| ###
| 491,548
| 0
| 24.1
| 24.1
| 0.0 |
2013-Jan-18 Fri
| 24.46
| ###
| 24.41
| 24.53
|
|
| 72.0
| 72.0
| 1.8 |
2013-Jan-17 Thu
| 24.58
| 24.7
| ###
| 24.41
| 480,579
| 5,935,150
| ###
| ###
| ### |
2013-Jan-16 Wed
| ###
| 24.75
| 24.47
| 24.52
| 374,154
| 9,207,929
| ###
| ###
| ### |
2013-Jan-15 Tue
| ###
| ###
| ###
| 24.7
|
|
| 22.6
| 22.6
| 1.8 |
2013-Jan-14 Mon
| ###
| ###
| 24.79
| ###
| 205,344
| ###
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| 24.89
| 253,627
| 0
| 29.1
| 29.1
| 1.8 |
2013-Jan-10 Thu
| 24.71
| 25.22
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Jan-09 Wed
| ###
| 24.88
| ###
| 24.7
|
|
| ###
| ###
| 1.8 |
2013-Jan-08 Tue
| ###
| 25
| 24.43
| 24.52
|
|
| 22.3
| 22.3
| ### |
2013-Jan-07 Mon
| ###
| ###
| 24.86
| ###
| 247,982
| ###
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| 24.85
| 24.85
|
|
| 21.3
| 21.3
| 1.8 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 24.5
| 25.2
| 24.5
| ###
| 287,978
| 7,156,253
| 79.4
| 79.4
| 0.0 |
2012-Dec-31 Mon
| ###
| 24.8
| 24.29
| 24.42
|
|
| ###
| ###
| 1.7 |
2012-Dec-28 Fri
| 24.4
| ###
| 24.28
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Dec-27 Thu
| ###
| 24.5
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2012-Dec-24 Mon
| 24
| ###
| 23.7
| ###
| 298,626
| ###
| 27.5
| 27.5
| 0.0 |
2012-Dec-21 Fri
| 23.49
| ###
| 23.41
| 24
| 1,756,925
| ###
| ###
| ###
| 1.7 |
2012-Dec-20 Thu
| 23.45
| 23.45
| ###
| 23.41
| 873,088
| 10,236,956
| 30.6
| 30.6
| 1.7 |
2012-Dec-19 Wed
| 23
| 23.49
| ###
| ###
| 521,282
| 6,122,457
| 84.8
| 84.8
| 0.0 |
2012-Dec-18 Tue
| 22.57
| ###
| 22.56
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Dec-17 Mon
| ###
| 22.8
| 22.44
| ###
| 398,229
| ###
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| 22.29
| 22.5
|
|
| 74.6
| 74.6
| 1.6 |
2012-Dec-13 Thu
| 22.4
| 22.42
| 22.23
| 22.27
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| ###
| 22.58
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| 22
| 22.42
| ###
| 22.28
| 486,946
| ###
| ###
| ###
| ### |
2012-Dec-10 Mon
| 21.8
| ###
| 21.7
| 22
| 574,559
| ###
| 80.2
| 80.2
| ### |
2012-Dec-07 Fri
| 21.84
| 21.86
| 21.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 21.58
| 21.89
| 21.28
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Dec-05 Wed
| 21.5
| ###
| ###
| 21.58
| 572,881
| 0
| ###
| ###
| ### |
2012-Dec-04 Tue
| ###
| 22.2
| 21.44
| 21.46
| 500,558
| 10,922,175
| 15.9
| 15.9
| 1.5 |
2012-Dec-03 Mon
| 21.85
| 22.21
| 21.82
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
2012-Nov-29 Thu
| 21.89
| ###
| 21.72
| 21.76
| 502,751
| 5,459,875
| 24.8
| 24.8
| 1.6 |
2012-Nov-28 Wed
| ###
| ###
| 21.7
| 21.83
|
|
| 29.0
| 29.0
| ### |
2012-Nov-27 Tue
| 21.7
| ###
| 21.7
| 21.89
|
|
| 76.0
| 76.0
| ### |
2012-Nov-26 Mon
| 21.4
| ###
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 288,244
| 0
| 17.6
| 17.6
| 0.0 |
2012-Nov-22 Thu
| 21.45
| 21.76
| ###
| ###
| 647,885
| 7,048,988
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| 21.53
| 22
| 21.21
| 21.21
| 926,949
| ###
| 20.9
| 20.9
| ### |
2012-Nov-20 Tue
| 20.56
| ###
| 20.21
| 21.5
|
|
| 92.9
| 92.9
| 1.5 |
2012-Nov-19 Mon
| 20.2
| 20.52
| ###
| 20.26
|
|
| ###
| ###
| 1.4 |
2012-Nov-16 Fri
| 20.2
| 20.2
| ###
| ###
| 283,571
| ###
| 22.7
| 22.7
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| 20.21
| ###
| 20
| 20.21
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| 20.82
| 20.83
| 20.27
| 20.27
| 444,043
| 9,125,083
| ###
| ###
| 1.4 |
2012-Nov-12 Mon
| 20.7
| ###
| ###
| 20.82
| 365,629
| 0
| ###
| ###
| 1.5 |
2012-Nov-09 Fri
| 20.73
| ###
| ###
| 20.74
| 460,756
| 0
| ###
| ###
| ### |
2012-Nov-08 Thu
| 20.8
| 20.8
| ###
| 20.73
|
|
| 24.1
| 24.1
| ### |
2012-Nov-07 Wed
| 20.7
| 20.81
| 20.57
| 20.8
|
|
| 73.1
| 73.1
| 1.5 |
2012-Nov-06 Tue
| 20.82
| ###
| ###
| ###
| 323,779
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| 20.82
|
|
| ###
| ###
| 1.5 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 386,673
| 0
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 550,659
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 20.74
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Oct-30 Tue
| ###
| 20.77
| 20.56
| 20.7
| 189,953
| 3,925,378
| ###
| ###
| 1.5 |
2012-Oct-29 Mon
| 20.54
| 20.85
| 20.53
| 20.56
| 250,177
| ###
| ###
| ###
| 1.5 |
2012-Oct-26 Fri
| 20.4
| 20.58
| 20.4
| 20.47
|
|
| ###
| ###
| 1.5 |
2012-Oct-25 Thu
| ###
| 20.76
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Oct-24 Wed
| ###
| 20.84
| 20.57
| ###
| 647,849
| ###
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 21.55
| 21.56
| 20.84
| ###
| 357,558
| 7,580,229
| 12.7
| 12.7
| 0.0 |
2012-Oct-22 Mon
| 21.59
| ###
| 21.46
| 21.55
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| 21.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| 21.2
| ###
| ###
| 21.24
|
|
| 71.4
| 71.4
| 1.5 |
2012-Oct-17 Wed
| 20.7
| ###
| ###
| ###
| 507,357
| 0
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 20.45
| 20.75
| 20.44
| 20.5
|
|
| 75.5
| 75.5
| 1.5 |
2012-Oct-15 Mon
| ###
| 20.43
| ###
| 20.27
| 176,553
| 1,803,488
| 28.8
| 28.8
| 1.4 |
2012-Oct-12 Fri
| 20.57
| ###
| 20.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| 20.51
| ###
| 20.22
| 20.57
| 460,041
| ###
| 70.2
| 70.2
| ### |
2012-Oct-10 Wed
| ###
| 20.84
| ###
| 20.7
| 413,442
| ###
| ###
| ###
| 1.5 |
2012-Oct-09 Tue
| ###
| ###
| ###
| 20.77
| 491,523
| 0
| 83.1
| 83.1
| ### |
2012-Oct-08 Mon
| ###
| 20.41
| ###
| ###
| 353,071
| 3,603,089
| 80.9
| 80.9
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| 19.81
| ###
| 370,023
| 3,665,077
| 66.9
| 66.9
| 0.0 |
2012-Oct-04 Thu
| 19.85
| ###
| 19.71
| 19.74
| 431,088
| 4,248,372
| 24.2
| 24.2
| 1.4 |
2012-Oct-03 Wed
| ###
| ###
| 19.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 330,571
| 0
| 78.3
| 78.3
| 0.0 |
2012-Oct-01 Mon
| 19.59
| ###
| 19.48
| ###
| 198,249
| 1,930,945
| 71.6
| 71.6
| 0.0 |
2012-Sep-28 Fri
| 19.79
| 19.81
| 19.5
| 19.7
| 255,570
| 5,023,228
| 24.8
| 24.8
| 1.4 |
2012-Sep-27 Thu
| 19.56
| 20.22
| 19.51
| 19.86
|
|
| ###
| ###
| 1.4 |
2012-Sep-26 Wed
| ###
| ###
| 19.45
| 19.57
|
|
| 25.9
| 25.9
| 1.4 |
2012-Sep-25 Tue
| 19.79
| ###
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
2012-Sep-24 Mon
| 19.85
| 19.85
| 19.5
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Sep-21 Fri
| 19.5
| 19.88
| 19.49
| 19.8
|
|
| ###
| ###
| 1.4 |
2012-Sep-20 Thu
| 19.49
| 19.55
| ###
| 19.47
|
|
| 32.7
| 32.7
| ### |
2012-Sep-19 Wed
| ###
| 19.45
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 19.79
| 19.8
| ###
| 19.4
| 606,446
| ###
| ###
| ###
| 1.4 |
2012-Sep-17 Mon
| 20
| ###
| ###
| 19.85
| 403,252
| 0
| ###
| ###
| 1.4 |
2012-Sep-14 Fri
| ###
| 20.21
| 19.85
| ###
| 472,849
| ###
| 70.3
| 70.3
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 427,043
| 0
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 19.77
| ###
| ###
| 19.89
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| 19.8
| 19.8
| 19.47
| 19.5
| 339,729
| 6,670,578
| ###
| ###
| 1.4 |
2012-Sep-10 Mon
| ###
| ###
| 19.77
| ###
| 409,452
| ###
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 20.4
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2012-Sep-06 Thu
| 19.56
| ###
| 19.56
| 19.8
| 974,084
| 9,526,541
| ###
| ###
| 1.4 |
2012-Sep-05 Wed
| ###
| ###
| 19.4
| 19.55
|
|
| 23.8
| 23.8
| ### |
2012-Sep-04 Tue
| 19.84
| 20.43
| 19.75
| ###
| 846,884
| ###
| 84.7
| 84.7
| 0.0 |
2012-Sep-03 Mon
| ###
| 20.49
| 19.81
| 19.84
| 808,049
| 16,282,187
| ###
| ###
| 1.4 |
2012-Aug-31 Fri
| ###
| 21.26
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2012-Aug-30 Thu
| 21.88
| 21.89
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Aug-29 Wed
| 22
| 22.2
| 21.84
| ###
| 224,870
| ###
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| 22.21
| 21.8
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Aug-27 Mon
| ###
| 22.46
| ###
| ###
| 330,977
| 3,716,871
| 31.7
| 31.7
| 0.0 |
2012-Aug-24 Fri
| 21.79
| ###
| ###
| ###
| 536,320
| 0
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| 22
| 21.57
| 21.83
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| ###
| ###
| 21.52
| 21.52
|
|
| 4.2
| 4.2
| 1.5 |
2012-Aug-21 Tue
| 23
| 23.89
| 22.57
| 23.26
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 21.49
| ###
| 21.47
| 21.7
| 404,244
| 4,339,559
| ###
| ###
| 1.6 |
2012-Aug-17 Fri
| 20.88
| 21.42
| 20.83
| 21.42
|
|
| 80.0
| 80.0
| 1.5 |
2012-Aug-16 Thu
| ###
| ###
| ###
| 20.82
| 334,025
| 0
| ###
| ###
| 1.5 |
2012-Aug-15 Wed
| 20.5
| 20.84
| 20.28
| 20.41
|
|
| ###
| ###
| 1.5 |
2012-Aug-14 Tue
| 20.41
| 20.87
| 20.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 20.56
| 20.56
|
|
| 10.9
| 10.9
| 1.5 |
2012-Aug-10 Fri
| 21
| 21.29
| 20.71
| 20.82
| 228,356
| 4,795,476
| ###
| ###
| 1.5 |
2012-Aug-09 Thu
| ###
| 21.25
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2012-Aug-08 Wed
| 20.72
| ###
| ###
| 20.88
| 672,641
| 0
| 76.1
| 76.1
| ### |
2012-Aug-07 Tue
| ###
| 20.72
| 20.4
| 20.54
|
|
| 23.1
| 23.1
| 1.5 |
2012-Aug-06 Mon
| ###
| 20.45
| ###
| 20.27
|
|
| 80.0
| 80.0
| 1.4 |
2012-Aug-03 Fri
| 20.55
| 20.7
| 19.75
| 19.8
| 741,629
| 14,999,446
| ###
| ###
| 1.4 |
2012-Aug-02 Thu
| 21
| ###
| 20.51
| ###
| 691,574
| ###
| 15.3
| 15.3
| 0.0 |
2012-Aug-01 Wed
| ###
| 21.71
| 21.27
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Jul-30 Mon
| 21
| 21.42
| ###
| ###
| 242,472
| 2,596,875
| 85.7
| 85.7
| 0.0 |
2012-Jul-27 Fri
| 20.81
| 20.83
| 20.59
| 20.75
|
|
| ###
| ###
| 1.5 |
2012-Jul-26 Thu
| 20.28
| 20.78
| 20.27
| ###
| 243,520
| 4,998,248
| 84.2
| 84.2
| 0.0 |
2012-Jul-25 Wed
| 20.5
| 20.56
| ###
| 20.2
|
|
| 18.2
| 18.2
| 1.4 |
2012-Jul-24 Tue
| 20.86
| 21.22
| 20.5
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-Jul-23 Mon
| ###
| 21.73
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2012-Jul-20 Fri
| ###
| 21.72
| ###
| ###
| 362,480
| ###
| 76.7
| 76.7
| 0.0 |
2012-Jul-19 Thu
| 21.51
| 21.51
| ###
| 21.42
| 285,144
| 3,066,723
| 25.9
| 25.9
| 1.5 |
2012-Jul-18 Wed
| 21.59
| 21.59
| 21.22
| 21.26
|
|
| 22.8
| 22.8
| 1.5 |
2012-Jul-17 Tue
| ###
| 21.5
| ###
| ###
| 324,249
| 3,485,676
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| 21.52
| ###
| ###
| 210,374
| 2,263,624
| 21.1
| 21.1
| 0.0 |
2012-Jul-12 Thu
| 21.75
| 21.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| 21.81
| ###
| ###
| ###
| 274,489
| 0
| 26.4
| 26.4
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| 21.72
| 129,745
| 0
| 24.6
| 24.6
| ### |
2012-Jul-09 Mon
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| 22.21
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| 21.8
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| 21.86
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Jun-29 Fri
| 21.54
| ###
| ###
| 21.86
|
|
| ###
| ###
| ### |
2012-Jun-28 Thu
| 21.47
| ###
| 21.46
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Jun-27 Wed
| 20.84
| ###
| ###
| 21.23
|
|
| ###
| ###
| ### |
2012-Jun-26 Tue
| 20.85
| 21.25
| 20.74
| 20.84
|
|
| 34.8
| 34.8
| 1.5 |
2012-Jun-25 Mon
| 21.26
| 21.29
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2012-Jun-22 Fri
| 21.5
| 21.71
| ###
| 21.28
| 206,884
| 2,245,725
| 25.8
| 25.8
| 1.5 |
2012-Jun-21 Thu
| ###
| 21.89
| 21.27
| 21.74
|
|
| 87.4
| 87.4
| 1.6 |
2012-Jun-20 Wed
| ###
| ###
| ###
| 21.81
|
|
| ###
| ###
| 1.6 |
2012-Jun-19 Tue
| ###
| ###
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 376,980
| 0
| 70.4
| 70.4
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 21.58
| ###
| 524,176
| 5,655,859
| 28.8
| 28.8
| 0.0 |
2012-Jun-14 Thu
| 21.52
| ###
| 21.4
| ###
| 480,053
| ###
| 89.6
| 89.6
| 0.0 |
2012-Jun-13 Wed
| 21.51
| 21.59
| ###
| ###
| 372,443
| 4,020,522
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 21
| 21.46
| ###
| ###
| 395,587
| 4,244,648
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| 21.44
| 21.44
| ###
| 20.78
| 383,753
| ###
| 16.6
| 16.6
| 1.5 |
2012-Jun-07 Thu
| 21
| 21.25
| 20.83
| ###
| 305,858
| 6,435,252
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 20.87
| 20.87
| ###
| 20.75
|
|
| 24.1
| 24.1
| 1.5 |
2012-Jun-05 Tue
| 20.25
| 20.88
| 20.25
| 20.88
|
|
| 86.2
| 86.2
| ### |
2012-Jun-04 Mon
| ###
| ###
| 19.87
| 19.88
| 566,946
| ###
| ###
| ###
| 1.4 |
2012-Jun-01 Fri
| ###
| 21.4
| ###
| 20.85
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| 21.585
| ###
| 21.48
| 820,545
| ###
| 76.0
| 76.0
| 1.5 |
2012-May-30 Wed
| ###
| 21.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 20.52
| ###
| 20.52
| ###
| 481,478
| ###
| 82.9
| 82.9
| 0.0 |
2012-May-28 Mon
| ###
| 20.8
| 20.4
| ###
| 252,150
| ###
| 67.2
| 67.2
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| 20.2
| 21
| 20.2
| 20.7
|
|
| ###
| ###
| 1.5 |
2012-May-23 Wed
| 20.4
| ###
| 19.87
| ###
| 492,275
| 4,890,752
| 19.9
| 19.9
| 0.0 |
2012-May-22 Tue
| ###
| 20.79
| ###
| 20.54
| 821,372
| ###
| ###
| ###
| 1.5 |
2012-May-21 Mon
| 19.58
| ###
| 18.81
| ###
| 1,092,382
| 10,273,852
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| 19.41
|
|
| 17.9
| 17.9
| ### |
2012-May-17 Thu
| ###
| ###
| ###
| 21
|
|
| 80.1
| 80.1
| 1.5 |
2012-May-16 Wed
| ###
| 21.48
| ###
| ###
| 573,450
| 6,158,853
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| 20.82
| ###
| 403,320
| ###
| 81.4
| 81.4
| 0.0 |
2012-May-14 Mon
| 21.77
| ###
| ###
| 21.45
| 428,328
| 0
| 22.2
| 22.2
| 1.5 |
2012-May-11 Fri
| 21.89
| ###
| ###
| 21.75
|
|
| 23.5
| 23.5
| ### |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| 21.53
| 712,177
| 0
| 87.8
| 87.8
| 1.5 |
2012-May-08 Tue
| ###
| 21.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 20.55
| ###
| ###
| ###
| 859,756
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 22
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2012-May-02 Wed
| 23.46
| 23.46
| ###
| ###
| 419,681
| 4,922,858
| 22.0
| 22.0
| 0.0 |
2012-May-01 Tue
| 23.2
| 23.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| 23.24
| 128,180
| 0
| 24.2
| 24.2
| ### |
2012-Apr-27 Fri
| 23.4
| 23.4
| ###
| ###
| 195,440
| 2,286,648
| 24.0
| 24.0
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| 23.2
| 23.27
|
|
| ###
| ###
| 1.7 |
2012-Apr-24 Tue
| 23.47
| ###
| 23.25
| 23.26
| 143,858
| 1,672,349
| ###
| ###
| ### |
2012-Apr-23 Mon
| ###
| 23.47
| 23.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| 23.48
| 168,188
| 0
| 84.0
| 84.0
| 1.7 |
2012-Apr-19 Thu
| 23.27
| 23.56
| ###
| 23.25
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 23.47
| 23.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 23.42
| 23.83
| ###
| 23.22
|
|
| ###
| ###
| 1.7 |
2012-Apr-16 Mon
| 23.5
| ###
| 23.48
| ###
| 333,679
| ###
| 78.3
| 78.3
| 0.0 |
2012-Apr-13 Fri
| 23.83
| ###
| 23.56
| 23.74
|
|
| ###
| ###
| 1.7 |
2012-Apr-12 Thu
| ###
| 23.46
| ###
| 23.43
|
|
| 91.2
| 91.2
| ### |
2012-Apr-11 Wed
| 23
| ###
| ###
| ###
| 437,581
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 23.51
| ###
| 23.27
| 23.29
|
|
| 27.4
| 27.4
| ### |
2012-Apr-05 Thu
| 23.82
| ###
| 23.71
| 23.82
| 283,879
| 3,365,385
| 69.9
| 69.9
| ### |
2012-Apr-04 Wed
| ###
| ###
| 23.86
| ###
| 244,851
| 2,921,072
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| 24
| ###
| 183,022
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 23.86
| ###
| 261,740
| 3,122,558
| 77.1
| 77.1
| 0.0 |
2012-Mar-30 Fri
| 23.5
| ###
| 23.5
| ###
| 284,043
| ###
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| 23.88
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2012-Mar-28 Wed
| ###
| ###
| 23.44
| 23.87
|
|
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| ###
| 23.45
| ###
| 227,656
| ###
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 23.4
| 23.75
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 23.4
| 23.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| 23.47
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2012-Mar-21 Wed
| ###
| 23.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 23.23
| 23.56
| 23.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 23.75
| 23.86
| 23.4
| 23.4
|
|
| 21.0
| 21.0
| ### |
2012-Mar-16 Fri
| ###
| 23.53
| ###
| 23.49
|
|
| ###
| ###
| 1.7 |
2012-Mar-15 Thu
| ###
| 23.87
| ###
| 23.54
|
|
| 81.1
| 81.1
| ### |
2012-Mar-14 Wed
| ###
| 23.49
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 22.81
| 22.86
|
|
| ###
| ###
| 1.6 |
2012-Mar-09 Fri
| ###
| 23.51
| 22.45
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 21.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 22.5
| 22.57
| 21.84
| ###
| 521,845
| ###
| 16.3
| 16.3
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 23.45
| 23.45
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Mar-02 Fri
| 23.7
| ###
| 23.55
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 23.28
| ###
| 291,574
| 3,393,921
| 72.9
| 72.9
| 0.0 |
2012-Feb-29 Wed
| 23.85
| ###
| ###
| 23.88
|
|
| ###
| ###
| 1.7 |
2012-Feb-28 Tue
| ###
| 23.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| 23.78
| 186,777
| 0
| ###
| ###
| 1.7 |
2012-Feb-24 Fri
| ###
| 24.2
| 23.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| 24.21
| 23.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| 23.47
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| 23.89
| ###
| 23.86
| 155,924
| ###
| 88.0
| 88.0
| 1.7 |
2012-Feb-20 Mon
| ###
| 23.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 22.57
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| 22.54
| ###
| ###
| 22.28
| 416,754
| 0
| ###
| ###
| ### |
2012-Feb-15 Wed
| ###
| 22.71
| ###
| ###
| 197,377
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 22.74
| 22.77
| 414,246
| 4,709,977
| 31.2
| 31.2
| ### |
2012-Feb-13 Mon
| ###
| ###
| 22.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 22.7
| ###
| 22.7
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2012-Feb-09 Thu
| ###
| 22.83
| 22.43
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| 23.2
| 22.56
| ###
| 530,655
| 12,141,386
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 22.48
| ###
| 22.42
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Feb-03 Fri
| ###
| 22.41
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2012-Feb-02 Thu
| 22.45
| 22.49
| 22.22
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| 21.83
| 22.21
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 22.5
| 22.51
| 22
| 22
|
|
| ###
| ###
| ### |
2012-Jan-30 Mon
| ###
| 22.79
| ###
| 22.5
| 322,041
| 3,669,657
| ###
| ###
| 1.6 |
2012-Jan-27 Fri
| 21.82
| 22.74
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| 21.82
| 524,554
| 0
| ###
| ###
| 1.6 |
2012-Jan-24 Tue
| 21.73
| 21.78
| 21.45
| 21.52
| 173,145
| 3,742,529
| ###
| ###
| 1.5 |
2012-Jan-23 Mon
| 21.75
| ###
| ###
| 21.81
|
|
| 76.8
| 76.8
| 1.6 |
2012-Jan-20 Fri
| 21.76
| 21.8
| ###
| 21.72
| 141,747
| 1,545,042
| ###
| ###
| ### |
2012-Jan-19 Thu
| ###
| ###
| 21.57
| ###
| 360,079
| 3,883,452
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 20.7
| 21.85
| 20.7
| 21.77
|
|
| ###
| ###
| 1.6 |
2012-Jan-17 Tue
| 21
| ###
| 20.7
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2012-Jan-16 Mon
| 20.74
| ###
| ###
| 20.77
|
|
| 76.7
| 76.7
| ### |
2012-Jan-13 Fri
| ###
| ###
| 20.8
| ###
| 290,624
| 3,022,489
| 71.7
| 71.7
| 0.0 |
2012-Jan-12 Thu
| 20.73
| ###
| ###
| 21
| 196,679
| 0
| ###
| ###
| 1.5 |
2012-Jan-11 Wed
| ###
| 20.81
| 20.46
| 20.73
| 223,989
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| 20.57
|
|
| 22.2
| 22.2
| ### |
2012-Jan-09 Mon
| 20.84
| 20.86
| 20.22
| 20.4
|
|
| 18.7
| 18.7
| 1.5 |
2012-Jan-06 Fri
| 20.25
| 20.56
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2012-Jan-05 Thu
| 20.24
| 20.42
| ###
| ###
| 233,486
| ###
| 27.1
| 27.1
| 0.0 |
2012-Jan-04 Wed
| 20.5
| ###
| 20.44
| 20.54
|
|
| 63.6
| 63.6
| 1.5 |
2012-Jan-03 Tue
| 20.4
| 20.4
| ###
| ###
| 89,485
| 912,746
| 23.9
| 23.9
| 0.0 |
2011-Dec-30 Fri
| ###
| 20.4
| ###
| ###
| 159,551
| 1,627,420
| 18.1
| 18.1
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 19.51
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Dec-28 Wed
| ###
| 20.45
| 20
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2011-Dec-23 Fri
| 19.89
| ###
| 19.85
| ###
| 134,156
| ###
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 19.58
| 19.73
| ###
| 19.58
| 241,680
| 2,384,173
| 77.7
| 77.7
| 1.4 |
2011-Dec-21 Wed
| ###
| ###
| 19.53
| ###
| 248,529
| 2,426,885
| 79.3
| 79.3
| 0.0 |
2011-Dec-20 Tue
| ###
| 19.73
| 19.23
| 19.46
| 217,021
| ###
| 29.6
| 29.6
| ### |
2011-Dec-19 Mon
| ###
| 19.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 19.43
| 19.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 19.58
| 19.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| 20.27
| 19.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| 20.4
| 20
| 20.2
| 245,922
| 4,967,624
| 30.2
| 30.2
| 1.4 |
2011-Dec-12 Mon
| 20.58
| ###
| 20.57
| 20.73
|
|
| 79.8
| 79.8
| ### |
2011-Dec-09 Fri
| 20.41
| ###
| 20.25
| 20.42
| 313,377
| 3,172,942
| ###
| ###
| 1.5 |
2011-Dec-08 Thu
| 20.8
| 20.8
| 20.42
| 20.72
|
|
| 32.1
| 32.1
| 1.5 |
2011-Dec-07 Wed
| 20.85
| ###
| 20.76
| 20.86
|
|
| ###
| ###
| 1.5 |
2011-Dec-06 Tue
| ###
| 21.23
| 20.76
| 20.76
|
|
| ###
| ###
| 1.5 |
2011-Dec-05 Mon
| ###
| ###
| ###
| 21.24
| 312,579
| 0
| ###
| ###
| 1.5 |
2011-Dec-02 Fri
| ###
| ###
| 20.88
| ###
| 817,775
| 8,537,571
| 81.4
| 81.4
| 0.0 |
2011-Dec-01 Thu
| 20
| ###
| ###
| 20.88
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 19.75
| ###
| 19.74
| 19.89
| 459,681
| 4,537,051
| 74.2
| 74.2
| ### |
2011-Nov-29 Tue
| 19.48
| 19.8
| ###
| 19.8
|
|
| 83.4
| 83.4
| 1.4 |
2011-Nov-28 Mon
| 19.4
| 19.5
| ###
| 19.5
| 191,283
| ###
| ###
| ###
| 1.4 |
2011-Nov-25 Fri
| 19.21
| ###
| ###
| ###
| 146,921
| 0
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| 19.54
| ###
| 19.48
| 645,726
| 6,308,743
| ###
| ###
| ### |
2011-Nov-23 Wed
| 19.22
| 19.55
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2011-Nov-22 Tue
| ###
| 19.45
| ###
| ###
| 399,283
| 3,883,027
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| 19.5
| ###
| 19.5
| 476,226
| ###
| ###
| ###
| 1.4 |
2011-Nov-18 Fri
| ###
| ###
| 18.74
| ###
| 429,124
| ###
| 88.2
| 88.2
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 18.89
| ###
| 252,829
| ###
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 19.26
| 19.28
| 18.8
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Nov-15 Tue
| 19.25
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-14 Mon
| 19.25
| 19.41
| ###
| ###
| 357,258
| 3,467,188
| 78.6
| 78.6
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| 18.5
| 255,786
| 0
| 23.7
| 23.7
| ### |
2011-Nov-09 Wed
| 18.8
| 19.22
| 18.79
| ###
| 382,557
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 18.46
| 18.84
| 18.46
| ###
| 288,687
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 18.59
| ###
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2011-Nov-04 Fri
| ###
| 18.72
| ###
| 18.49
| 445,426
| 4,169,187
| ###
| ###
| ### |
2011-Nov-03 Thu
| 17.81
| ###
| 17.73
| ###
| 1,288,385
| ###
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 16.83
| ###
| 16.77
| 17.75
|
|
| ###
| ###
| 1.3 |
2011-Nov-01 Tue
| ###
| ###
| 17.44
| 17.44
| 678,773
| ###
| ###
| ###
| 1.2 |
2011-Oct-31 Mon
| ###
| 18.88
| 18.23
| 18.24
|
|
| 19.2
| 19.2
| 1.3 |
2011-Oct-28 Fri
| 19.29
| ###
| 18.58
| ###
| 912,946
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 19.53
| 19.75
| ###
| 19.26
|
|
| ###
| ###
| 1.4 |
2011-Oct-26 Wed
| 19.59
| 19.59
| ###
| 19.53
|
|
| 22.0
| 22.0
| ### |
2011-Oct-25 Tue
| ###
| 19.78
| 19.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| 19.7
| ###
| 19.55
|
|
| 80.6
| 80.6
| ### |
2011-Oct-21 Fri
| ###
| 19.48
| 18.83
| 18.85
|
|
| 26.3
| 26.3
| ### |
2011-Oct-20 Thu
| ###
| ###
| 18.77
| 18.82
|
|
| 28.6
| 28.6
| 1.3 |
2011-Oct-19 Wed
| ###
| 19.27
| 18.77
| 18.77
| 344,673
| 6,555,680
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| ###
| 18.81
| 18.83
| 604,645
| 5,686,686
| ###
| ###
| 1.3 |
2011-Oct-17 Mon
| ###
| 19.8
| ###
| 19.8
| 481,621
| 4,768,047
| ###
| ###
| 1.4 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 431,779
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 18.5
| ###
| 18.5
| 18.88
|
|
| 84.5
| 84.5
| 1.3 |
2011-Oct-12 Wed
| ###
| 18.54
| ###
| ###
| 318,783
| ###
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 18.5
| 18.71
| ###
| 18.4
| 377,126
| ###
| ###
| ###
| 1.3 |
2011-Oct-10 Mon
| 17.71
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| 17.89
| 17.52
| ###
| 1,314,242
| 23,268,654
| 55.9
| 55.9
| 0.0 |
2011-Oct-06 Thu
| 17.41
| 17.59
| 17.21
| ###
| 646,344
| 11,246,385
| 16.3
| 16.3
| 0.0 |
2011-Oct-05 Wed
| ###
| 17.29
| 16.86
| 17.29
|
|
| 79.0
| 79.0
| ### |
2011-Oct-04 Tue
| 16.8
| ###
| 16.5
| 16.8
|
|
| 71.4
| 71.4
| 1.2 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2011-Sep-30 Fri
| 17.46
| ###
| ###
| 17.4
| 410,185
| 0
| ###
| ###
| 1.2 |
2011-Sep-29 Thu
| 17.7
| 17.8
| 17.23
| 17.45
| 420,043
| 7,357,053
| 20.7
| 20.7
| ### |
2011-Sep-28 Wed
| ###
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 17.5
| 17.76
| ###
| 17.52
| 441,988
| 3,924,853
| ###
| ###
| ### |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 18.23
| 18.24
| 17.7
| 17.85
| 538,858
| 9,683,278
| 20.0
| 20.0
| 1.3 |
2011-Sep-22 Thu
| ###
| ###
| ###
| 18.81
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| ###
| 19.27
| 18.89
| 19.25
| 275,054
| ###
| 76.5
| 76.5
| 1.4 |
2011-Sep-20 Tue
| 19.27
| 19.27
| 18.81
| 18.88
| 209,754
| ###
| ###
| ###
| 1.3 |
2011-Sep-19 Mon
| ###
| ###
| 18.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 19.52
| 19.58
| ###
| 19.23
| 737,172
| ###
| 16.7
| 16.7
| ### |
2011-Sep-15 Thu
| ###
| ###
| 18.88
| 19.52
| 540,871
| 5,105,822
| 91.9
| 91.9
| 1.4 |
2011-Sep-14 Wed
| 18.71
| ###
| 18.29
| 18.4
| 267,349
| ###
| ###
| ###
| 1.3 |
2011-Sep-13 Tue
| 18.47
| ###
| 18.27
| 18.82
|
|
| 86.7
| 86.7
| 1.3 |
2011-Sep-12 Mon
| 18.47
| 18.57
| ###
| 18.2
| 367,486
| ###
| ###
| ###
| ### |
2011-Sep-09 Fri
| 19.49
| 19.85
| ###
| ###
| 368,226
| 3,654,643
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 414,047
| 0
| 15.0
| 15.0
| 0.0 |
2011-Sep-07 Wed
| 18.89
| 19.56
| 18.88
| 19.49
| 549,689
| 10,565,022
| 85.5
| 85.5
| 1.4 |
2011-Sep-06 Tue
| 18.51
| 18.77
| ###
| 18.54
| 302,459
| 2,838,577
| ###
| ###
| 1.3 |
2011-Sep-05 Mon
| 19.4
| 19.4
| 18.87
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 19.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| 20.45
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Aug-31 Wed
| 20.24
| ###
| ###
| ###
| 247,370
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| 20.48
| ###
| ###
| 284,078
| 2,908,958
| 34.1
| 34.1
| 0.0 |
2011-Aug-29 Mon
| 19.73
| ###
| 19.73
| ###
| 390,284
| 3,850,151
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 19.41
| 19.41
| 361,942
| 3,512,647
| ###
| ###
| ### |
2011-Aug-25 Thu
| ###
| 20.23
| 19.55
| 19.85
| 523,672
| ###
| 76.5
| 76.5
| 1.4 |
2011-Aug-24 Wed
| 19.22
| 19.71
| ###
| 19.48
| 529,340
| 5,216,645
| 83.4
| 83.4
| ### |
2011-Aug-23 Tue
| 17.7
| ###
| ###
| ###
| 738,927
| 0
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 17.51
| ###
| 17.24
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Aug-19 Fri
| ###
| 17.78
| 17.21
| 17.48
|
|
| ###
| ###
| 1.2 |
2011-Aug-18 Thu
| ###
| ###
| 18.41
| 18.42
| 246,173
| 2,266,022
| 18.4
| 18.4
| 1.3 |
2011-Aug-17 Wed
| 18.5
| ###
| 18.46
| 18.81
| 386,148
| 3,564,146
| 76.0
| 76.0
| ### |
2011-Aug-16 Tue
| 18.45
| ###
| ###
| 18.52
| 306,174
| 0
| 78.6
| 78.6
| 1.3 |
2011-Aug-15 Mon
| 17.83
| ###
| 17.81
| ###
| 258,123
| 2,298,585
| 75.3
| 75.3
| 0.0 |
2011-Aug-12 Fri
| 17.54
| ###
| 17.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| 17.52
| ###
| 17.28
|
|
| 68.0
| 68.0
| 1.2 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 17.47
| 17.47
| ###
| 17.28
|
|
| 37.5
| 37.5
| 1.2 |
2011-Aug-05 Fri
| ###
| 18.25
| 17.54
| ###
| 700,941
| ###
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 18.4
| ###
| 18.4
| 18.75
| 380,156
| ###
| ###
| ###
| ### |
2011-Aug-03 Wed
| 18.79
| 18.79
| ###
| ###
| 302,328
| 2,840,371
| 21.4
| 21.4
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| 19.2
| 19.77
| 19.2
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2011-Jul-29 Fri
| ###
| 19.4
| ###
| ###
| 210,570
| 2,042,528
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| 19.81
| ###
| 19.22
|
|
| 19.0
| 19.0
| 1.4 |
2011-Jul-27 Wed
| 19.78
| 20
| 19.75
| 19.89
| 526,644
| 10,467,049
| ###
| ###
| ### |
2011-Jul-26 Tue
| 19.5
| 19.84
| 19.24
| 19.78
|
|
| ###
| ###
| 1.4 |
2011-Jul-25 Mon
| ###
| ###
| ###
| 19.23
| 376,851
| 0
| 81.4
| 81.4
| ### |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 295,741
| 0
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 18.89
| ###
| ###
| 18.77
| 129,879
| 0
| 27.4
| 27.4
| ### |
2011-Jul-20 Wed
| 18.55
| ###
| 18.55
| 18.8
|
|
| 75.7
| 75.7
| 1.3 |
2011-Jul-19 Tue
| 18.51
| ###
| ###
| ###
| 163,580
| 0
| 25.1
| 25.1
| 0.0 |
2011-Jul-18 Mon
| 18.82
| 18.82
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 18.83
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Jul-14 Thu
| 18.8
| ###
| 18.76
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-Jul-13 Wed
| 18.7
| ###
| 18.56
| 18.83
|
|
| ###
| ###
| 1.3 |
2011-Jul-12 Tue
| ###
| ###
| ###
| 18.78
| 282,029
| 0
| 43.4
| 43.4
| ### |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 240,076
| 0
| 77.8
| 77.8
| 0.0 |
2011-Jul-07 Thu
| 18.45
| ###
| 18.42
| ###
| 167,659
| ###
| 82.9
| 82.9
| 0.0 |
2011-Jul-06 Wed
| 18.54
| ###
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2011-Jul-05 Tue
| ###
| 18.88
| ###
| 18.51
| 163,379
| ###
| 30.9
| 30.9
| 1.3 |
2011-Jul-04 Mon
| 18.55
| 18.75
| 18.41
| ###
| 352,044
| 6,540,977
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 18.49
| ###
| 18.4
| 18.55
| 237,856
| 2,188,275
| 69.1
| 69.1
| 1.3 |
2011-Jun-30 Thu
| ###
| 18.49
| ###
| 18.4
| 303,770
| 2,808,353
| 70.4
| 70.4
| 1.3 |
2011-Jun-29 Wed
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 17.77
| ###
| 455,254
| ###
| 35.7
| 35.7
| 0.0 |
2011-Jun-27 Mon
| 18.23
| 18.24
| 17.84
| 17.85
| 247,829
| ###
| 30.5
| 30.5
| 1.3 |
2011-Jun-24 Fri
| 18.4
| 18.53
| 18.21
| 18.45
| 338,647
| 6,220,945
| ###
| ###
| 1.3 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Jun-22 Wed
| 18.79
| 18.88
| ###
| 18.75
| 175,387
| 1,655,653
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| 18.78
| ###
| 18.71
| 220,143
| 2,067,142
| 73.0
| 73.0
| ### |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 436,482
| 0
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 18.83
| 18.85
| 553,853
| 5,214,525
| 42.0
| 42.0
| ### |
2011-Jun-15 Wed
| 18.8
| 19.44
| 18.7
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2011-Jun-14 Tue
| 18.7
| ###
| 18.5
| 18.8
| 267,584
| 2,475,152
| 72.7
| 72.7
| 1.3 |
2011-Jun-10 Fri
| ###
| 18.89
| ###
| 18.77
|
|
| ###
| ###
| ### |
2011-Jun-09 Thu
| ###
| 18.73
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Jun-08 Wed
| ###
| 19.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 19.45
| 19.45
| ###
| 18.82
| 253,325
| 2,463,585
| ###
| ###
| 1.3 |
2011-Jun-06 Mon
| 18.5
| ###
| 17.86
| 19.49
| 799,142
| ###
| 96.2
| 96.2
| 1.4 |
2011-Jun-03 Fri
| 18.5
| 18.8
| 18.5
| 18.76
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| ###
| ###
| 18.5
| 18.59
| 368,476
| ###
| 23.3
| 23.3
| 1.3 |
2011-Jun-01 Wed
| ###
| 19.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| 18.82
| ###
| 109,375
| ###
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 18.76
| ###
| 18.73
| 18.89
| 206,840
| 1,937,056
| 77.2
| 77.2
| ### |
2011-May-27 Fri
| ###
| ###
| ###
| 18.71
| 210,256
| 0
| 17.6
| 17.6
| ### |
2011-May-26 Thu
| 18.72
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-May-25 Wed
| ###
| 19.23
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2011-May-24 Tue
| ###
| 19.44
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-May-23 Mon
| 19.51
| 19.56
| ###
| 19.2
|
|
| 31.9
| 31.9
| ### |
2011-May-20 Fri
| 19.49
| ###
| 19.45
| 19.58
|
|
| ###
| ###
| 1.4 |
2011-May-19 Thu
| ###
| 19.5
| ###
| 19.45
| 579,546
| 5,650,573
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| 19.24
| 18.84
| ###
| 153,077
| 2,914,586
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 18.8
| 19.2
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 18.84
| ###
| 195,852
| 1,844,925
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 18.87
| ###
| 170,745
| 1,610,979
| 75.8
| 75.8
| 0.0 |
2011-May-11 Wed
| ###
| 19.41
| ###
| 19.41
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| 19.2
| 19.2
| 18.88
| ###
| 216,471
| ###
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 19.25
| 19.44
| ###
| 19.2
|
|
| 30.4
| 30.4
| ### |
2011-May-06 Fri
| ###
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 19.48
| ###
| ###
| 288,589
| 2,810,856
| 62.8
| 62.8
| 0.0 |
2011-May-04 Wed
| ###
| 19.48
| ###
| ###
| 255,353
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 18.8
| 19.54
| 18.75
| 19.54
| 613,946
| ###
| ###
| ###
| 1.4 |
2011-May-02 Mon
| 19.21
| 19.45
| 18.87
| 19.4
| 496,975
| 9,522,041
| 85.9
| 85.9
| 1.4 |
2011-Apr-29 Fri
| ###
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2011-Apr-27 Wed
| ###
| 20.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 20.2
| 20.41
| ###
| 20.26
| 391,583
| ###
| ###
| ###
| 1.4 |
2011-Apr-20 Wed
| ###
| 19.59
| ###
| 19.59
| 234,222
| ###
| ###
| ###
| ### |
2011-Apr-19 Tue
| 19.2
| 19.28
| ###
| ###
| 661,620
| ###
| 33.5
| 33.5
| 0.0 |
2011-Apr-18 Mon
| 19.27
| ###
| 19.2
| 19.43
| 583,279
| 5,599,478
| ###
| ###
| 1.4 |
2011-Apr-15 Fri
| ###
| ###
| ###
| 19.53
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 20.25
| 20.5
| ###
| 20.26
|
|
| ###
| ###
| 1.4 |
2011-Apr-13 Wed
| 20.4
| 20.71
| ###
| 20.28
| 499,081
| 5,167,983
| 24.5
| 24.5
| 1.4 |
2011-Apr-12 Tue
| 21.2
| 21.4
| ###
| 20.42
|
|
| ###
| ###
| 1.5 |
2011-Apr-11 Mon
| ###
| ###
| 21.41
| 21.43
|
|
| 30.9
| 30.9
| ### |
2011-Apr-08 Fri
| ###
| ###
| 21.29
| 21.53
|
|
| ###
| ###
| 1.5 |
2011-Apr-07 Thu
| 21.5
| 21.5
| ###
| 21.43
| 241,624
| 2,597,458
| 36.1
| 36.1
| ### |
2011-Apr-06 Wed
| 21.45
| 21.46
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Apr-05 Tue
| ###
| 21.78
| 21.42
| 21.5
| 265,753
| ###
| ###
| ###
| 1.5 |
2011-Apr-04 Mon
| 21.83
| ###
| 21.79
| 21.84
| 266,647
| ###
| 65.6
| 65.6
| 1.6 |
2011-Apr-01 Fri
| 21.4
| ###
| ###
| 21.83
| 334,441
| 0
| 81.3
| 81.3
| ### |
2011-Mar-31 Thu
| 21.45
| 21.45
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2011-Mar-30 Wed
| 21.45
| ###
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2011-Mar-29 Tue
| ###
| 21.44
| ###
| 21.4
| 354,780
| 3,803,241
| ###
| ###
| 1.5 |
2011-Mar-28 Mon
| ###
| 21.43
| 21.24
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2011-Mar-25 Fri
| 21.4
| 21.56
| 21.29
| 21.41
| 302,973
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| 21.48
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2011-Mar-23 Wed
| ###
| 21.29
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Mar-22 Tue
| 21
| ###
| 20.88
| ###
| 371,851
| 3,882,124
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| 21
| 20.7
| 21
| 210,844
| ###
| 64.4
| 64.4
| 1.5 |
2011-Mar-18 Fri
| 20.89
| ###
| ###
| ###
| 594,323
| 0
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 20.5
| 21
| ###
| ###
| 980,625
| ###
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 20.52
| 19.72
| 20.5
|
|
| 62.9
| 62.9
| 1.5 |
2011-Mar-15 Tue
| 20.75
| 20.78
| 19.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 20.42
| 20.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 21.28
| ###
| 20.73
| 21
| 908,956
| 9,421,328
| 44.8
| 44.8
| 1.5 |
2011-Mar-09 Wed
| 21.84
| 22
| 21.44
| 21.44
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| ###
| ###
| 22
| 521,483
| 0
| 68.7
| 68.7
| ### |
2011-Mar-07 Mon
| ###
| 22.2
| ###
| ###
| 709,128
| 7,871,320
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| 22.4
| 21.25
| 22.4
|
|
| 91.4
| 91.4
| ### |
2011-Mar-03 Thu
| ###
| ###
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 20.21
| ###
| 20.21
| ###
| 493,455
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| 20.75
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2011-Feb-28 Mon
| 19.79
| ###
| 19.77
| ###
| 169,384
| ###
| 82.8
| 82.8
| 0.0 |
2011-Feb-25 Fri
| 19.45
| 19.83
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-24 Thu
| 19.5
| 19.72
| ###
| 19.47
|
|
| 37.7
| 37.7
| ### |
2011-Feb-23 Wed
| ###
| ###
| ###
| 19.5
| 515,720
| 0
| ###
| ###
| 1.4 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 19.29
| 409,246
| 0
| 21.5
| 21.5
| 1.4 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 19.54
|
|
| ###
| ###
| 1.4 |
2011-Feb-18 Fri
| ###
| 20.25
| 19.86
| 20
| 164,854
| 3,306,146
| 27.5
| 27.5
| 1.4 |
2011-Feb-17 Thu
| ###
| ###
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2011-Feb-16 Wed
| ###
| ###
| 20
| 20.2
|
|
| 73.1
| 73.1
| 1.4 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 134,687
| 0
| 35.4
| 35.4
| 0.0 |
2011-Feb-14 Mon
| 20
| 20.2
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Feb-11 Fri
| 19.86
| 20
| 19.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 20
| 20
| 19.8
| 19.86
| 121,148
| 2,410,845
| 31.2
| 31.2
| 1.4 |
2011-Feb-09 Wed
| 20.25
| 20.25
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Feb-08 Tue
| ###
| 20.27
| 19.8
| 20.27
| 330,286
| 6,617,280
| ###
| ###
| 1.4 |
2011-Feb-07 Mon
| 19.7
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2011-Feb-04 Fri
| 19.49
| 19.77
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2011-Feb-03 Thu
| ###
| 19.71
| 19.4
| 19.56
|
|
| 27.6
| 27.6
| 1.4 |
2011-Feb-02 Wed
| 19.5
| 19.82
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 19.27
| 19.41
| ###
| 19.25
|
|
| 31.8
| 31.8
| 1.4 |
2011-Jan-31 Mon
| ###
| 19.4
| 18.86
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2011-Jan-28 Fri
| ###
| 20
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2011-Jan-27 Thu
| 19.7
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2011-Jan-25 Tue
| 19.4
| 19.73
| 19.27
| 19.7
| 206,021
| ###
| ###
| ###
| 1.4 |
2011-Jan-24 Mon
| 19.41
| 19.5
| 19.25
| 19.4
| 175,250
| ###
| 39.3
| 39.3
| 1.4 |
2011-Jan-21 Fri
| 19.2
| 19.44
| ###
| 19.42
| 324,676
| 3,155,850
| 84.5
| 84.5
| 1.4 |
2011-Jan-20 Thu
| ###
| 19.5
| ###
| ###
| 251,843
| ###
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| 18.81
| ###
| 173,174
| ###
| 71.0
| 71.0
| 0.0 |
2011-Jan-18 Tue
| ###
| 19.2
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2011-Jan-17 Mon
| ###
| 19.26
| ###
| ###
| 223,220
| ###
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 18.45
| ###
| 18.45
| 18.88
|
|
| 79.5
| 79.5
| 1.3 |
2011-Jan-13 Thu
| 18.49
| ###
| 18.43
| 18.52
| 147,580
| 1,359,949
| ###
| ###
| 1.3 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 18.2
| 105,754
| 0
| ###
| ###
| ### |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 91,875
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 110,721
| 0
| 34.5
| 34.5
| 0.0 |
2011-Jan-06 Thu
| ###
| 18.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 18.21
| ###
| ###
| ###
| 139,752
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 18.4
| 18.5
| ###
| ###
| 206,549
| 1,910,578
| 30.7
| 30.7
| 0.0 |
2010-Dec-31 Fri
| 18.43
| 18.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 18.29
| ###
| 18.29
| 18.4
| 125,483
| 1,147,542
| ###
| ###
| 1.3 |
2010-Dec-29 Wed
| ###
| ###
| ###
| 18.22
| 99,127
| 0
| ###
| ###
| ### |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 42,450
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 17.79
| ###
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 17.78
| 17.8
| ###
| 17.75
| 259,147
| ###
| ###
| ###
| 1.3 |
2010-Dec-17 Fri
| 17.81
| 17.81
| ###
| 17.76
|
|
| 31.0
| 31.0
| 1.3 |
2010-Dec-16 Thu
| ###
| 17.88
| ###
| 17.81
| 341,176
| ###
| ###
| ###
| 1.3 |
2010-Dec-15 Wed
| 17.48
| 17.7
| ###
| 17.4
|
|
| 30.3
| 30.3
| 1.2 |
2010-Dec-14 Tue
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 17.25
| ###
| ###
| 17.27
| 156,276
| 0
| ###
| ###
| ### |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 187,446
| 0
| 26.2
| 26.2
| 0.0 |
2010-Dec-09 Thu
| 17.2
| ###
| ###
| ###
| 225,088
| 0
| 72.3
| 72.3
| 0.0 |
2010-Dec-08 Wed
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 239,450
| 0
| 71.7
| 71.7
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 16.82
| ###
| 16.81
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2010-Dec-01 Wed
| ###
| 16.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 16.7
| 267,947
| 0
| 29.6
| 29.6
| 1.2 |
2010-Nov-29 Mon
| 16.85
| ###
| ###
| ###
| 234,372
| 0
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 16.85
| 16.89
|
|
| 28.6
| 28.6
| ### |
2010-Nov-25 Thu
| 16.89
| ###
| 16.86
| ###
| 135,944
| ###
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 17.25
| ###
| ###
| 16.71
| 563,849
| 0
| ###
| ###
| ### |
2010-Nov-22 Mon
| ###
| ###
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2010-Nov-19 Fri
| 16.89
| ###
| 16.85
| ###
| 191,249
| 1,611,272
| 75.6
| 75.6
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| 16.84
| 214,324
| 0
| ###
| ###
| 1.2 |
2010-Nov-17 Wed
| ###
| ###
| ###
| 16.75
|
|
| 31.0
| 31.0
| ### |
2010-Nov-16 Tue
| ###
| ###
| ###
| 17.2
|
|
| 82.1
| 82.1
| 1.2 |
2010-Nov-15 Mon
| ###
| ###
| 16.88
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Nov-12 Fri
| ###
| 17.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 17.46
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Nov-10 Wed
| 17.75
| 17.75
| ###
| ###
| 246,547
| ###
| 19.1
| 19.1
| 0.0 |
2010-Nov-09 Tue
| 17.8
| 17.87
| 17.57
| 17.8
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 17.84
| ###
| 17.74
| 17.87
| 145,950
| 1,294,576
| ###
| ###
| ### |
2010-Nov-05 Fri
| 17.52
| ###
| 17.52
| 17.71
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| 17.4
| ###
| ###
| 266,670
| 2,320,029
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| 16.81
| ###
| 205,043
| 1,723,386
| 30.5
| 30.5
| 0.0 |
2010-Nov-02 Tue
| 16.85
| ###
| 16.74
| 16.79
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 16.75
| ###
| 16.72
| 16.84
|
|
| ###
| ###
| 1.2 |
2010-Oct-29 Fri
| ###
| ###
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2010-Oct-28 Thu
| 16.77
| 16.85
| 16.52
| 16.71
|
|
| 28.7
| 28.7
| ### |
2010-Oct-27 Wed
| ###
| ###
| ###
| 16.79
| 312,950
| 0
| ###
| ###
| ### |
2010-Oct-26 Tue
| 17.2
| 17.21
| ###
| ###
| 232,686
| ###
| 27.1
| 27.1
| 0.0 |
2010-Oct-25 Mon
| ###
| 17.27
| ###
| ###
| 283,481
| 2,447,858
| 64.5
| 64.5
| 0.0 |
2010-Oct-22 Fri
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| 17.42
| 16.84
| 17.41
| 556,152
| 9,526,883
| 84.8
| 84.8
| ### |
2010-Oct-20 Wed
| 16.55
| 16.85
| ###
| 16.8
| 633,780
| ###
| 78.8
| 78.8
| 1.2 |
2010-Oct-19 Tue
| 16.7
| ###
| ###
| 16.75
|
|
| 73.1
| 73.1
| ### |
2010-Oct-18 Mon
| 16.51
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| 16.54
| 570,722
| 0
| 83.2
| 83.2
| ### |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 269,070
| 0
| 71.4
| 71.4
| 0.0 |
2010-Oct-12 Tue
| ###
| 16.25
| ###
| ###
| 302,254
| ###
| 40.5
| 40.5
| 0.0 |
2010-Oct-11 Mon
| ###
| 16.4
| 16.24
| 16.27
| 208,287
| 3,399,243
| 34.5
| 34.5
| 1.2 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 16.25
| ###
| ###
| ###
| 497,446
| 0
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| 16.27
| ###
| 16.2
| 525,780
| 4,277,220
| ###
| ###
| 1.2 |
2010-Oct-05 Tue
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 15.89
| ###
| 115,576
| 918,251
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 15.81
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 787,857
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 16.46
| 16.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 15.87
| 16.47
| 15.79
| 16.42
|
|
| 88.7
| 88.7
| 1.2 |
2010-Sep-27 Mon
| 15.49
| 15.88
| 15.42
| 15.85
| 255,186
| ###
| 86.1
| 86.1
| 1.1 |
2010-Sep-24 Fri
| ###
| 15.41
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| 15.46
| 15.22
| ###
| 135,572
| 2,079,674
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 15.28
| 15.41
| 15.2
| 15.4
|
|
| 74.8
| 74.8
| ### |
2010-Sep-21 Tue
| ###
| 15.45
| ###
| ###
| 115,186
| ###
| 34.0
| 34.0
| 0.0 |
2010-Sep-20 Mon
| 15.21
| ###
| ###
| 15.2
|
|
| 32.5
| 32.5
| 1.1 |
2010-Sep-17 Fri
| 15.4
| 15.47
| ###
| ###
| 243,651
| 1,884,640
| 25.7
| 25.7
| 0.0 |
2010-Sep-16 Thu
| 15.4
| 15.48
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2010-Sep-15 Wed
| ###
| 15.45
| 15.24
| ###
| 325,380
| 4,992,956
| 71.4
| 71.4
| 0.0 |
2010-Sep-14 Tue
| ###
| 15.29
| ###
| 15.24
|
|
| 79.9
| 79.9
| 1.1 |
2010-Sep-13 Mon
| ###
| ###
| 14.84
| ###
| 429,372
| 3,185,940
| 72.1
| 72.1
| 0.0 |
2010-Sep-10 Fri
| 14.75
| 14.86
| 14.74
| 14.75
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 14.7
| ###
| 14.7
| 14.75
| 386,678
| 2,842,083
| 66.8
| 66.8
| ### |
2010-Sep-08 Wed
| ###
| ###
| ###
| 14.7
| 261,055
| 0
| ###
| ###
| ### |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 455,427
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| 14.85
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| 15.24
|
|
| 70.5
| 70.5
| 1.1 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 231,246
| 0
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2010-Aug-30 Mon
| 14.88
| ###
| 14.82
| ###
| 310,521
| ###
| 67.2
| 67.2
| 0.0 |
2010-Aug-27 Fri
| ###
| 14.75
| ###
| ###
| 708,328
| ###
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 14.72
| 14.75
| ###
| ###
| 311,788
| ###
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 14.73
| ###
| ###
| 14.7
|
|
| 38.7
| 38.7
| ### |
2010-Aug-24 Tue
| 14.7
| 14.85
| ###
| 14.77
|
|
| ###
| ###
| 1.1 |
2010-Aug-23 Mon
| ###
| 14.87
| ###
| 14.76
| 254,371
| 1,891,248
| 78.5
| 78.5
| 1.1 |
2010-Aug-20 Fri
| ###
| 14.8
| 14.5
| ###
| 288,442
| 4,225,675
| 75.1
| 75.1
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| 14.84
|
|
| 84.2
| 84.2
| ### |
2010-Aug-18 Wed
| 14.73
| 14.73
| ###
| 14.41
|
|
| 18.6
| 18.6
| ### |
2010-Aug-17 Tue
| 14.4
| 14.7
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| 14.26
| ###
| 14.2
| 373,121
| 2,660,352
| ###
| ###
| 1.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| 14.26
|
|
| 67.4
| 67.4
| 1.0 |
2010-Aug-12 Thu
| ###
| ###
| 13.81
| ###
| 440,147
| ###
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| 14.41
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2010-Aug-10 Tue
| 14.55
| 14.57
| ###
| ###
| 310,626
| ###
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 14.21
| ###
| ###
| 14.58
| 330,885
| 0
| 83.0
| 83.0
| ### |
2010-Aug-06 Fri
| ###
| ###
| ###
| 14.28
|
|
| 72.7
| 72.7
| ### |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| 13.75
| 13.83
|
|
| 21.3
| 21.3
| 1.0 |
2010-Aug-03 Tue
| 13.84
| ###
| 13.76
| ###
| 599,351
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 13.76
| ###
| ###
| 287,445
| 1,977,621
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 13.46
| 13.55
| 287,152
| ###
| 23.9
| 23.9
| 1.0 |
2010-Jul-29 Thu
| 13.71
| 13.77
| ###
| 13.72
| 190,982
| ###
| 68.1
| 68.1
| ### |
2010-Jul-28 Wed
| 13.76
| 13.81
| 13.7
| 13.75
|
|
| ###
| ###
| 1.0 |
2010-Jul-27 Tue
| 13.82
| ###
| 13.73
| 13.75
|
|
| 31.9
| 31.9
| 1.0 |
2010-Jul-26 Mon
| 13.72
| 13.79
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Jul-23 Fri
| ###
| 13.76
| 13.28
| 13.51
| 409,841
| 5,541,050
| 78.3
| 78.3
| ### |
2010-Jul-22 Thu
| 13.43
| 13.59
| 13.27
| ###
| 538,378
| ###
| 28.2
| 28.2
| 0.0 |
2010-Jul-21 Wed
| 13.71
| 13.83
| 13.47
| 13.49
| 242,573
| 3,311,121
| ###
| ###
| ### |
2010-Jul-20 Tue
| 13.41
| 13.81
| 13.41
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2010-Jul-16 Fri
| 13.79
| 13.89
| ###
| 13.75
| 85,754
| ###
| 32.0
| 32.0
| 1.0 |
2010-Jul-15 Thu
| 13.84
| ###
| 13.75
| 13.8
|
|
| 32.4
| 32.4
| 1.0 |
2010-Jul-14 Wed
| 13.86
| ###
| 13.76
| 13.81
| 166,183
| ###
| 25.7
| 25.7
| ### |
2010-Jul-13 Tue
| 13.78
| ###
| 13.54
| 13.59
| 192,984
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 13.54
| ###
| 13.54
| 13.75
| 778,388
| 5,269,686
| ###
| ###
| 1.0 |
2010-Jul-09 Fri
| 13.5
| ###
| 13.27
| 13.51
|
|
| ###
| ###
| ### |
2010-Jul-08 Thu
| 13.42
| 13.49
| 13.24
| 13.4
| 344,651
| ###
| 30.4
| 30.4
| 1.0 |
2010-Jul-07 Wed
| 13.42
| 13.47
| ###
| ###
| 239,544
| 1,613,328
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 170,458
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 13.25
| 13.25
| 12.89
| ###
| 294,156
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 13.48
| ###
| ###
| 402,375
| ###
| 83.8
| 83.8
| 0.0 |
2010-Jul-01 Thu
| ###
| 12.83
| ###
| 12.79
|
|
| 75.1
| 75.1
| ### |
2010-Jun-30 Wed
| 12.53
| 12.83
| 12.22
| 12.74
| 297,583
| 3,727,227
| 76.1
| 76.1
| ### |
2010-Jun-29 Tue
| ###
| 12.88
| ###
| ###
| 460,389
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 12.51
| 12.7
| 413,584
| ###
| ###
| ###
| 0.9 |
2010-Jun-25 Fri
| ###
| ###
| 12.86
| 12.87
|
|
| 21.9
| 21.9
| ### |
2010-Jun-24 Thu
| 13.26
| ###
| ###
| 13.2
| 577,241
| 0
| ###
| ###
| 0.9 |
2010-Jun-23 Wed
| ###
| 13.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| 13.83
| ###
| 13.45
|
|
| 30.1
| 30.1
| ### |
2010-Jun-21 Mon
| 13.83
| ###
| 13.51
| 13.81
| 253,943
| 1,715,384
| ###
| ###
| ### |
2010-Jun-18 Fri
| 13.45
| ###
| ###
| ###
| 433,827
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| 13.4
| 13.26
| ###
| 295,274
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 13.24
| 13.44
| 13.23
| ###
| 364,283
| ###
| 73.1
| 73.1
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 267,075
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 12.85
| ###
| 12.8
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| 12.85
| 510,780
| 0
| 37.6
| 37.6
| 0.9 |
2010-Jun-08 Tue
| ###
| ###
| 12.54
| 12.82
| 564,842
| 3,541,559
| ###
| ###
| 0.9 |
2010-Jun-07 Mon
| 12.55
| ###
| ###
| ###
| 416,322
| 0
| 79.1
| 79.1
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| 12.76
| ###
| 375,547
| 2,395,989
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 12.8
| ###
| 12.71
| ###
| 486,925
| ###
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 12.74
| 12.83
| 12.5
| 12.53
|
|
| 26.9
| 26.9
| ### |
2010-Jun-01 Tue
| ###
| ###
| ###
| 12.75
|
|
| 13.3
| 13.3
| ### |
2010-May-31 Mon
| ###
| 13.25
| ###
| 13.23
| 429,548
| 2,845,755
| 84.1
| 84.1
| 0.9 |
2010-May-28 Fri
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 12.2
| 12.55
| ###
| 12.55
|
|
| 81.3
| 81.3
| ### |
2010-May-26 Wed
| ###
| 12.48
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-May-25 Tue
| 12.49
| 12.49
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2010-May-24 Mon
| ###
| 12.74
| ###
| ###
| 518,980
| ###
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 12.45
| 12.5
| 11.77
| 12.4
| 684,929
| ###
| 27.3
| 27.3
| 0.9 |
2010-May-20 Thu
| 12.85
| ###
| ###
| ###
| 503,951
| 0
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| 13.43
| 12.85
| ###
| 548,644
| 7,209,182
| 34.7
| 34.7
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 459,287
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 13.86
| 13.86
| ###
| ###
| 405,189
| 2,807,959
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 13.87
| ###
| 453,385
| 3,144,224
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 13.8
| ###
| 13.8
| ###
| 412,251
| ###
| 59.7
| 59.7
| 0.0 |
2010-May-07 Fri
| 13.85
| ###
| 13.4
| 13.81
| 636,128
| 4,262,057
| 22.7
| 22.7
| ### |
2010-May-06 Thu
| ###
| ###
| 13.88
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-May-05 Wed
| 14.5
| 14.5
| 13.75
| ###
| 1,181,048
| ###
| 14.1
| 14.1
| 0.0 |
2010-May-04 Tue
| ###
| 15.4
| ###
| ###
| 286,227
| 2,203,947
| 37.3
| 37.3
| 0.0 |
2010-May-03 Mon
| 15.2
| 15.29
| 14.7
| 15.28
| 393,575
| 5,901,657
| 77.0
| 77.0
| ### |
2010-Apr-30 Fri
| 15.4
| 15.57
| 15.26
| 15.43
| 192,374
| 2,965,445
| 74.3
| 74.3
| 1.1 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 319,081
| 0
| 87.6
| 87.6
| 0.0 |
2010-Apr-28 Wed
| ###
| 15.2
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2010-Apr-23 Fri
| ###
| 15.4
| 15.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 15.47
| 15.53
| 15.24
| ###
| 162,973
| ###
| 31.0
| 31.0
| 0.0 |
2010-Apr-21 Wed
| 15.59
| ###
| ###
| 15.45
| 261,649
| 0
| 24.0
| 24.0
| ### |
2010-Apr-20 Tue
| 15.51
| 15.51
| 15.27
| ###
| 143,150
| 2,203,078
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 15.2
| 15.55
| ###
| 15.5
|
|
| 87.8
| 87.8
| 1.1 |
2010-Apr-16 Fri
| 15.48
| ###
| 15.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| 15.45
| 15.45
|
|
| 27.2
| 27.2
| ### |
2010-Apr-14 Wed
| 15.7
| 15.7
| 15.55
| ###
| 141,126
| ###
| 30.8
| 30.8
| 0.0 |
2010-Apr-13 Tue
| 15.8
| 15.8
| 15.52
| ###
| 196,725
| ###
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 15.73
| 15.87
| ###
| 15.8
| 258,758
| 2,053,244
| ###
| ###
| 1.1 |
2010-Apr-09 Fri
| 15.7
| 15.79
| 15.52
| 15.59
| 151,575
| ###
| ###
| ###
| ### |
2010-Apr-08 Thu
| 15.88
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| 15.59
| 15.88
|
|
| 76.8
| 76.8
| 1.1 |
2010-Apr-06 Tue
| 15.58
| ###
| 15.45
| 15.59
| 252,325
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| ###
| 15.41
| ###
| ###
| 188,559
| 1,452,847
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| 15.49
| 15.59
| 15.29
| ###
| 153,950
| 2,376,988
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 15.5
| ###
| 15.45
| 135,551
| 1,050,520
| 77.9
| 77.9
| ### |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2010-Mar-26 Fri
| ###
| 15.44
| ###
| ###
| 243,371
| 1,878,824
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 15.4
| 15.4
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2010-Mar-24 Wed
| 15.58
| ###
| ###
| ###
| 144,882
| 0
| 25.5
| 25.5
| 0.0 |
2010-Mar-23 Tue
| 15.41
| ###
| 15.41
| 15.55
| 225,727
| 1,739,226
| 77.7
| 77.7
| ### |
2010-Mar-22 Mon
| 15.73
| 15.77
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 15.49
| 15.71
| 15.47
| 15.71
| 275,240
| ###
| ###
| ###
| 1.1 |
2010-Mar-18 Thu
| ###
| 15.5
| 15.24
| 15.47
| 452,057
| ###
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| 15.29
| ###
| ###
| 404,842
| ###
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 15.2
| 15.2
| 14.75
| ###
| 374,352
| 5,605,921
| 23.3
| 23.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2010-Mar-12 Fri
| 14.86
| ###
| 14.86
| ###
| 321,183
| 2,386,389
| 79.7
| 79.7
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| 14.7
| 14.86
|
|
| 36.1
| 36.1
| ### |
2010-Mar-10 Wed
| 14.88
| ###
| 14.78
| 14.87
| 549,573
| 4,061,344
| ###
| ###
| 1.1 |
2010-Mar-09 Tue
| 14.79
| 14.88
| 14.7
| 14.85
|
|
| ###
| ###
| ### |
2010-Mar-08 Mon
| 14.8
| 14.87
| 14.78
| 14.85
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 14.8
| 14.8
| 14.58
| 14.7
| 272,056
| ###
| ###
| ###
| ### |
2010-Mar-04 Thu
| ###
| ###
| ###
| 14.79
| 346,750
| 0
| 28.9
| 28.9
| ### |
2010-Mar-03 Wed
| 14.58
| ###
| 14.57
| 14.82
| 659,448
| 4,804,078
| 80.0
| 80.0
| 1.1 |
2010-Mar-02 Tue
| 14.42
| 14.56
| ###
| 14.47
|
|
| 76.6
| 76.6
| ### |
2010-Mar-01 Mon
| ###
| 14.59
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Feb-26 Fri
| 14.55
| 14.7
| ###
| 14.21
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 14.8
| 14.86
| 14.4
| 14.52
| 465,171
| 6,805,451
| ###
| ###
| 1.0 |
2010-Feb-24 Wed
| ###
| 14.74
| ###
| ###
| 582,775
| 4,295,051
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 14.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 14.75
| 14.46
| 14.55
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 14.55
| 14.75
| 14.22
| 14.52
| 465,482
| ###
| ###
| ###
| 1.0 |
2010-Feb-18 Thu
| ###
| 14.52
| ###
| 14.4
|
|
| 85.9
| 85.9
| 1.0 |
2010-Feb-17 Wed
| ###
| 14.22
| ###
| ###
| 853,526
| ###
| 65.6
| 65.6
| 0.0 |
2010-Feb-16 Tue
| 13.5
| ###
| 13.48
| 13.8
| 561,582
| ###
| 87.7
| 87.7
| 1.0 |
2010-Feb-15 Mon
| 12.75
| 12.82
| ###
| 12.76
|
|
| 74.5
| 74.5
| ### |
2010-Feb-12 Fri
| 12.7
| ###
| 12.47
| 12.75
|
|
| 70.5
| 70.5
| ### |
2010-Feb-11 Thu
| 12.45
| 12.83
| 12.45
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Feb-10 Wed
| 12.4
| ###
| 12.23
| 12.42
| 2,168,147
| ###
| 75.6
| 75.6
| 0.9 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 447,329
| 0
| 33.6
| 33.6
| 0.0 |
2010-Feb-05 Fri
| 12.45
| 12.56
| 11.8
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| 12.54
| 12.7
| 303,843
| ###
| 18.4
| 18.4
| 0.9 |
2010-Feb-03 Wed
| 12.8
| ###
| 12.8
| ###
| 326,223
| 2,087,827
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 12.59
| 12.8
| 12.47
| ###
| 358,348
| 4,527,726
| 62.1
| 62.1
| 0.0 |
2010-Feb-01 Mon
| 12.73
| 12.75
| 12.5
| 12.57
|
|
| ###
| ###
| 0.9 |
2010-Jan-29 Fri
| ###
| ###
| ###
| 12.85
|
|
| 38.9
| 38.9
| 0.9 |
2010-Jan-28 Thu
| ###
| 13.22
| ###
| ###
| 225,281
| ###
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| 13.2
| 12.88
| 12.88
| 301,029
| ###
| ###
| ###
| ### |
2010-Jan-25 Mon
| 13.27
| 13.28
| ###
| 13.2
| 337,071
| 2,238,151
| 22.9
| 22.9
| 0.9 |
2010-Jan-22 Fri
| 13.8
| 13.8
| ###
| 13.5
|
|
| 18.0
| 18.0
| 1.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 224,757
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 14.22
| ###
| 14.2
| ###
| 283,556
| 2,013,247
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| 14.23
| ###
| ###
| 193,470
| ###
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| 14.23
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Jan-15 Fri
| ###
| 14.23
| ###
| ###
| 158,045
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2010-Jan-13 Wed
| 14.5
| 14.53
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| 14.75
| 14.53
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2010-Jan-11 Mon
| 15.2
| 15.2
| 14.72
| 14.81
| 313,074
| 4,683,587
| 15.1
| 15.1
| 1.1 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Jan-07 Thu
| 14.83
| ###
| 14.78
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| 14.83
| 178,655
| 0
| ###
| ###
| ### |
2010-Jan-05 Tue
| 14.8
| 14.89
| 14.58
| ###
| 201,480
| ###
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 14.45
| ###
| 14.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| 14.49
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| 13.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Dec-29 Tue
| 13.77
| 13.88
| 13.73
| 13.83
| 86,921
| 1,199,944
| ###
| ###
| 1.0 |
2009-Dec-24 Thu
| 13.75
| 13.85
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2009-Dec-23 Wed
| 13.74
| 13.79
| 13.52
| ###
| 87,653
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 13.52
| ###
| 13.49
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Dec-21 Mon
| 13.57
| ###
| ###
| 13.46
|
|
| 34.1
| 34.1
| ### |
2009-Dec-18 Fri
| ###
| 13.75
| 13.4
| ###
| 173,874
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 13.5
| 13.8
| ###
| 13.8
| 443,770
| ###
| 85.7
| 85.7
| 1.0 |
2009-Dec-16 Wed
| ###
| 13.77
| ###
| ###
| 223,884
| 1,541,441
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 13.89
| 13.89
| 13.48
| 13.53
| 189,941
| 2,599,342
| 17.0
| 17.0
| ### |
2009-Dec-14 Mon
| 13.73
| 13.88
| ###
| 13.86
|
|
| 78.2
| 78.2
| ### |
2009-Dec-11 Fri
| 13.59
| 13.83
| 13.58
| 13.58
| 165,428
| ###
| 31.6
| 31.6
| ### |
2009-Dec-10 Thu
| 13.21
| 13.58
| 13.21
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Dec-09 Wed
| 13.53
| 13.55
| ###
| ###
| 237,275
| ###
| 23.6
| 23.6
| 0.0 |
2009-Dec-08 Tue
| 13.86
| 13.86
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2009-Dec-07 Mon
| 13.76
| ###
| 13.73
| 13.89
| 332,386
| 2,281,829
| ###
| ###
| 1.0 |
2009-Dec-04 Fri
| 13.7
| 13.8
| 13.5
| ###
| 247,874
| 3,383,480
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| 13.79
| ###
| 13.75
|
|
| 69.6
| 69.6
| 1.0 |
2009-Dec-02 Wed
| ###
| 13.7
| 13.53
| ###
| 375,982
| ###
| 69.2
| 69.2
| 0.0 |
2009-Dec-01 Tue
| ###
| 13.48
| ###
| 13.4
|
|
| 82.8
| 82.8
| 1.0 |
2009-Nov-30 Mon
| 12.81
| ###
| 12.81
| ###
| 245,088
| 1,569,788
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2009-Nov-26 Thu
| 13.4
| 13.4
| ###
| 13.22
| 103,272
| 691,922
| 28.6
| 28.6
| 0.9 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 303,572
| 0
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| 13.4
| ###
| ###
| 284,286
| ###
| 25.8
| 25.8
| 0.0 |
2009-Nov-23 Mon
| 13.23
| ###
| ###
| 13.27
| 193,576
| 0
| ###
| ###
| 0.9 |
2009-Nov-20 Fri
| 13.42
| 13.42
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2009-Nov-19 Thu
| 13.46
| 13.74
| ###
| 13.43
| 183,043
| ###
| 37.7
| 37.7
| ### |
2009-Nov-18 Wed
| ###
| 13.75
| 13.43
| 13.45
| 165,225
| ###
| 24.3
| 24.3
| ### |
2009-Nov-17 Tue
| 13.89
| 13.89
| 13.51
| 13.53
|
|
| ###
| ###
| ### |
2009-Nov-16 Mon
| 13.74
| 13.82
| 13.58
| ###
| 183,875
| 2,519,087
| 26.0
| 26.0
| 0.0 |
2009-Nov-13 Fri
| 13.75
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 13.85
| ###
| 13.71
| 13.71
| 206,683
| ###
| 31.9
| 31.9
| ### |
2009-Nov-11 Wed
| ###
| ###
| ###
| 13.7
| 239,058
| 0
| 24.4
| 24.4
| 1.0 |
2009-Nov-10 Tue
| ###
| ###
| 13.74
| 13.81
| 336,189
| ###
| ###
| ###
| ### |
2009-Nov-09 Mon
| ###
| ###
| 13.56
| 13.8
|
|
| ###
| ###
| 1.0 |
2009-Nov-06 Fri
| ###
| 13.46
| ###
| ###
| 235,253
| 1,583,252
| 64.4
| 64.4
| 0.0 |
2009-Nov-05 Thu
| ###
| 13.22
| 12.81
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2009-Nov-04 Wed
| ###
| 13.24
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 13.23
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| 13.58
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2009-Oct-28 Wed
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| 13.54
| 13.55
|
|
| 15.9
| 15.9
| 1.0 |
2009-Oct-26 Mon
| 13.74
| ###
| ###
| ###
| 358,157
| 0
| 83.2
| 83.2
| 0.0 |
2009-Oct-23 Fri
| 13.76
| 13.89
| ###
| 13.77
|
|
| ###
| ###
| ### |
2009-Oct-22 Thu
| 13.87
| 13.89
| 13.5
| 13.55
|
|
| 20.7
| 20.7
| 1.0 |
2009-Oct-21 Wed
| ###
| ###
| 13.76
| 13.86
|
|
| 35.0
| 35.0
| ### |
2009-Oct-20 Tue
| 13.8
| 13.89
| 13.73
| 13.88
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 13.75
| 13.78
| 13.58
| 13.73
| 335,075
| 4,583,826
| 39.6
| 39.6
| ### |
2009-Oct-16 Fri
| 13.8
| 13.85
| 13.55
| 13.73
|
|
| 34.9
| 34.9
| ### |
2009-Oct-15 Thu
| 13.7
| 13.86
| ###
| 13.75
| 240,429
| 1,666,172
| ###
| ###
| 1.0 |
2009-Oct-14 Wed
| ###
| 13.74
| 13.51
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| 13.54
| ###
| 365,120
| ###
| 33.5
| 33.5
| 0.0 |
2009-Oct-12 Mon
| 13.7
| 13.89
| 13.56
| 13.58
| 298,281
| ###
| 33.1
| 33.1
| ### |
2009-Oct-09 Fri
| ###
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 13.7
| ###
| ###
| 13.78
|
|
| 63.9
| 63.9
| 1.0 |
2009-Oct-07 Wed
| 13.46
| 13.7
| 13.43
| ###
| 164,089
| ###
| 71.6
| 71.6
| 0.0 |
2009-Oct-06 Tue
| ###
| 13.42
| ###
| 13.29
| 199,225
| ###
| 85.2
| 85.2
| ### |
2009-Oct-05 Mon
| ###
| ###
| 12.81
| 12.89
|
|
| 32.0
| 32.0
| ### |
2009-Oct-02 Fri
| 13.29
| 13.29
| 12.8
| ###
| 177,945
| ###
| 21.2
| 21.2
| 0.0 |
2009-Oct-01 Thu
| ###
| 13.53
| 13.2
| ###
| 155,123
| ###
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 13.73
| 13.8
| 13.2
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Sep-29 Tue
| 13.21
| 13.73
| 13.2
| ###
| 189,554
| 2,552,344
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 13.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| 13.79
| 13.8
| 13.54
| ###
| 216,146
| ###
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 13.54
| 13.77
| 13.45
| 13.7
| 223,385
| ###
| ###
| ###
| 1.0 |
2009-Sep-23 Wed
| ###
| ###
| 13.4
| 13.54
|
|
| 15.1
| 15.1
| 1.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| 13.79
| 244,044
| 0
| 33.4
| 33.4
| 1.0 |
2009-Sep-21 Mon
| 13.86
| ###
| 13.84
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 13.81
| 13.81
| 259,245
| 1,790,086
| ###
| ###
| ### |
2009-Sep-17 Thu
| ###
| 14.23
| 13.75
| 13.81
| 763,281
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 13.7
| ###
| ###
| ###
| 435,481
| 0
| 74.8
| 74.8
| 0.0 |
2009-Sep-15 Tue
| 13.48
| 13.7
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 434,471
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 787,182
| 0
| 31.3
| 31.3
| 0.0 |
2009-Sep-10 Thu
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 12.44
| 12.72
| 12.43
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 12.21
| 12.47
| ###
| 12.4
|
|
| 73.0
| 73.0
| 0.9 |
2009-Sep-07 Mon
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| 12.26
| ###
| ###
| 351,982
| 2,157,649
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Sep-01 Tue
| 12.83
| ###
| 12.58
| 12.77
| 365,272
| ###
| ###
| ###
| 0.9 |
2009-Aug-31 Mon
| ###
| ###
| 12.41
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2009-Aug-28 Fri
| 13.71
| 13.79
| 13.29
| ###
| 417,227
| 5,649,253
| 13.6
| 13.6
| 0.0 |
2009-Aug-27 Thu
| 13.51
| 13.7
| 13.48
| 13.5
|
|
| 36.3
| 36.3
| 1.0 |
2009-Aug-26 Wed
| 13.8
| ###
| 13.41
| 13.47
| 316,848
| ###
| 17.9
| 17.9
| 1.0 |
2009-Aug-25 Tue
| 13.25
| 13.85
| 13.25
| 13.76
|
|
| 87.4
| 87.4
| 1.0 |
2009-Aug-24 Mon
| 12.8
| 13.2
| 12.8
| 13.2
|
|
| ###
| ###
| 0.9 |
2009-Aug-21 Fri
| ###
| 12.79
| 12.5
| ###
| 677,070
| 8,561,550
| 45.2
| 45.2
| 0.0 |
2009-Aug-20 Thu
| ###
| 12.75
| 12.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| 12.51
| 13.25
| 12.41
| 12.44
| 699,877
| 8,979,421
| ###
| ###
| 0.9 |
2009-Aug-18 Tue
| 11.59
| 12.27
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 11.44
| 11.52
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 11.41
| ###
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Aug-12 Wed
| 11.57
| 11.57
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 206,645
| 0
| 84.0
| 84.0
| 0.0 |
2009-Aug-10 Mon
| 11.24
| ###
| ###
| ###
| 126,527
| 0
| 75.7
| 75.7
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 11.45
| 10.87
| ###
| 426,887
| 4,764,058
| 86.7
| 86.7
| 0.0 |
2009-Aug-05 Wed
| ###
| 11.26
| 10.78
| 10.85
| 315,621
| 3,478,143
| 27.6
| 27.6
| 0.8 |
2009-Aug-04 Tue
| ###
| 11.48
| ###
| ###
| 436,174
| ###
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 11.7
| 11.82
| 11.21
| 11.45
|
|
| ###
| ###
| 0.8 |
2009-Jul-31 Fri
| 11.75
| 11.77
| 11.52
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 11.53
| ###
| 238,028
| ###
| 84.9
| 84.9
| 0.0 |
2009-Jul-29 Wed
| ###
| 11.8
| 11.53
| 11.58
|
|
| 29.5
| 29.5
| 0.8 |
2009-Jul-28 Tue
| 11.86
| ###
| 11.43
| 11.53
|
|
| 18.4
| 18.4
| ### |
2009-Jul-27 Mon
| ###
| 12.23
| 11.76
| 11.76
| 145,481
| 1,745,044
| 24.1
| 24.1
| 0.8 |
2009-Jul-24 Fri
| ###
| 12.27
| 11.75
| 11.82
| 224,429
| ###
| ###
| ###
| 0.8 |
2009-Jul-23 Thu
| ###
| ###
| ###
| 11.85
|
|
| 72.9
| 72.9
| ### |
2009-Jul-22 Wed
| ###
| ###
| ###
| 11.85
|
|
| 91.0
| 91.0
| ### |
2009-Jul-21 Tue
| 11.56
| ###
| 11.21
| 11.22
|
|
| ###
| ###
| ### |
2009-Jul-20 Mon
| 11.75
| 11.75
| 11.54
| 11.59
|
|
| ###
| ###
| 0.8 |
2009-Jul-17 Fri
| 11.84
| 11.84
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| 11.53
| 406,022
| 0
| ###
| ###
| ### |
2009-Jul-15 Wed
| 10.86
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 10.4
| 10.78
| ###
| ###
| 229,775
| 1,238,487
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 10.27
| 10.27
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2009-Jul-10 Fri
| 10.57
| 10.57
| ###
| ###
| 92,447
| 488,582
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| 10.58
| ###
| 10.47
| 241,676
| ###
| ###
| ###
| 0.7 |
2009-Jul-08 Wed
| 10.4
| 10.4
| ###
| ###
| 296,947
| 1,544,124
| 32.0
| 32.0
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Jul-03 Fri
| 10.88
| 11.25
| 10.82
| 11.2
|
|
| 83.1
| 83.1
| 0.8 |
2009-Jul-02 Thu
| 11.29
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 11.43
| 11.58
| 11.22
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Jun-30 Tue
| 11.57
| ###
| ###
| ###
| 317,074
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 11.45
| ###
| 11.26
| ###
| 262,028
| ###
| 35.9
| 35.9
| 0.0 |
2009-Jun-26 Fri
| 11.25
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 10.82
| ###
| 10.81
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 10.81
| 10.89
| 220,981
| ###
| 22.4
| 22.4
| 0.8 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 714,456
| 0
| 83.3
| 83.3
| 0.0 |
2009-Jun-22 Mon
| ###
| 11.4
| ###
| ###
| 346,887
| 1,977,255
| 83.9
| 83.9
| 0.0 |
2009-Jun-19 Fri
| 11.2
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 11.45
| 11.45
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jun-17 Wed
| 11.75
| 11.85
| ###
| 11.23
| 357,828
| ###
| 13.6
| 13.6
| 0.8 |
2009-Jun-16 Tue
| 11.85
| ###
| ###
| 11.79
|
|
| 41.7
| 41.7
| 0.8 |
2009-Jun-15 Mon
| 11.81
| ###
| 11.81
| ###
| 378,954
| 2,237,723
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 11.54
| 11.77
|
|
| 26.3
| 26.3
| ### |
2009-Jun-11 Thu
| 11.43
| 12.2
| 11.42
| ###
| 587,750
| 6,941,327
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 11.25
| 11.84
| ###
| ###
| 594,456
| 3,519,179
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 10.73
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 10.73
| 10.79
| 201,326
| ###
| ###
| ###
| ### |
2009-Jun-04 Thu
| ###
| 11.21
| 10.86
| 10.86
| 269,025
| ###
| 33.4
| 33.4
| 0.8 |
2009-Jun-03 Wed
| 10.4
| 10.89
| ###
| 10.89
| 216,987
| ###
| 86.1
| 86.1
| 0.8 |
2009-Jun-02 Tue
| ###
| 10.54
| 10.26
| ###
| 369,520
| ###
| 69.1
| 69.1
| 0.0 |
2009-Jun-01 Mon
| ###
| 10.2
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 401,674
| 0
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 10.2
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-May-25 Mon
| 9.85
| ###
| 9.74
| 9.8
|
|
| 35.9
| 35.9
| 0.7 |
2009-May-22 Fri
| 10.2
| 10.2
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 10.74
| ###
| 10.2
| 310,120
| 1,665,344
| 77.2
| 77.2
| 0.7 |
2009-May-20 Wed
| 9.74
| 9.87
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2009-May-19 Tue
| ###
| 10.2
| 9.57
| 9.76
| 303,987
| ###
| 18.7
| 18.7
| 0.7 |
2009-May-18 Mon
| 10.51
| 10.51
| 9.87
| 9.87
|
|
| ###
| ###
| ### |
2009-May-15 Fri
| 10.73
| ###
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-May-14 Thu
| 10.7
| 10.7
| ###
| 10.5
| 494,479
| ###
| 35.3
| 35.3
| 0.8 |
2009-May-13 Wed
| ###
| ###
| 10.77
| 10.87
|
|
| 30.8
| 30.8
| ### |
2009-May-12 Tue
| ###
| ###
| ###
| 10.85
| 277,159
| 0
| 28.7
| 28.7
| 0.8 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| 10.83
|
|
| 19.9
| 19.9
| ### |
2009-May-07 Thu
| 10.8
| 11.2
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 10.71
| ###
| ###
| 10.72
|
|
| 74.8
| 74.8
| 0.8 |
2009-May-05 Tue
| ###
| 11.4
| ###
| 10.71
|
|
| 7.6
| 7.6
| ### |
2009-May-04 Mon
| 10.5
| 11.41
| 10.5
| 11.28
| 581,251
| ###
| ###
| ###
| 0.8 |
2009-May-01 Fri
| ###
| 10.4
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Apr-30 Thu
| 10.2
| 10.24
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2009-Apr-29 Wed
| ###
| 10.2
| ###
| ###
| 286,624
| 1,461,782
| 66.8
| 66.8
| 0.0 |
2009-Apr-28 Tue
| ###
| 10.29
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Apr-27 Mon
| 10.2
| 10.41
| ###
| ###
| 361,350
| 1,880,826
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 10.41
| 10.49
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Apr-23 Thu
| ###
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 10.4
| 10.58
| 9.8
| ###
| 657,157
| 6,696,429
| 13.4
| 13.4
| 0.0 |
2009-Apr-21 Tue
| ###
| 10.59
| 9.84
| 10.25
|
|
| 86.3
| 86.3
| 0.7 |
2009-Apr-20 Mon
| ###
| ###
| 9.8
| ###
| 191,747
| ###
| 77.0
| 77.0
| 0.0 |
2009-Apr-17 Fri
| 9.81
| ###
| 9.81
| 9.89
|
|
| ###
| ###
| ### |
2009-Apr-16 Thu
| 9.83
| ###
| ###
| 9.8
|
|
| 27.9
| 27.9
| 0.7 |
2009-Apr-15 Wed
| 9.45
| 9.7
| ###
| ###
| 610,371
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| 9.2
| ###
| ###
| 194,874
| 896,420
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| 9.2
| 8.73
| 8.8
| 298,087
| 2,672,349
| 19.3
| 19.3
| 0.6 |
2009-Apr-07 Tue
| 9.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| 9.2
| 331,875
| 0
| ###
| ###
| 0.7 |
2009-Apr-03 Fri
| 8.55
| 8.85
| 8.42
| 8.82
|
|
| 82.5
| 82.5
| ### |
2009-Apr-02 Thu
| 8.48
| ###
| 8.44
| 8.5
|
|
| ###
| ###
| 0.6 |
2009-Apr-01 Wed
| ###
| 8.48
| ###
| ###
| 561,453
| ###
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Mar-27 Fri
| ###
| 8.2
| ###
| ###
| 143,828
| ###
| 74.9
| 74.9
| 0.0 |
2009-Mar-26 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| 8.2
| ###
| ###
| 243,655
| 998,985
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 8.23
| ###
| ###
| 259,249
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 7.77
| ###
| 7.77
| 8
|
|
| 79.6
| 79.6
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| 7.73
| 218,224
| 0
| 19.0
| 19.0
| 0.6 |
2009-Mar-19 Thu
| 7.78
| ###
| 7.76
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2009-Mar-18 Wed
| 7.4
| ###
| ###
| 7.78
| 607,574
| 0
| 89.5
| 89.5
| 0.6 |
2009-Mar-17 Tue
| 7.4
| 7.41
| ###
| 7.4
| 293,782
| ###
| ###
| ###
| 0.5 |
2009-Mar-16 Mon
| 7.24
| 7.4
| ###
| ###
| 443,040
| 1,639,248
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| 7.47
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2009-Mar-12 Thu
| 6.83
| ###
| 6.83
| ###
| 338,548
| 1,156,141
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 7
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 6.74
| 7
| ###
| 7
| 209,280
| 732,480
| ###
| ###
| 0.5 |
2009-Mar-09 Mon
| 6.8
| ###
| 6.7
| ###
| 111,556
| ###
| 82.4
| 82.4
| 0.0 |
2009-Mar-06 Fri
| ###
| 6.87
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2009-Mar-05 Thu
| ###
| ###
| ###
| 6.81
|
|
| 83.2
| 83.2
| ### |
2009-Mar-04 Wed
| 6.76
| 6.77
| 6.44
| 6.5
| 162,172
| 1,071,146
| 14.7
| 14.7
| 0.5 |
2009-Mar-03 Tue
| ###
| ###
| 6.43
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 6.82
| ###
| 6.58
| 6.82
| 220,921
| ###
| ###
| ###
| 0.5 |
2009-Feb-27 Fri
| ###
| 7.27
| ###
| ###
| 297,246
| 1,080,489
| 71.3
| 71.3
| 0.0 |
2009-Feb-26 Thu
| 7
| ###
| 6.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 6.85
| 6.89
| 302,356
| ###
| 22.6
| 22.6
| 0.5 |
2009-Feb-24 Tue
| ###
| ###
| ###
| 6.79
| 180,424
| 0
| 15.0
| 15.0
| 0.5 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 7.2
| 7.29
| ###
| ###
| 164,251
| ###
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| 7.29
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 6.73
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Feb-17 Tue
| 6.77
| ###
| 6.77
| ###
| 325,025
| ###
| 88.5
| 88.5
| 0.0 |
2009-Feb-16 Mon
| 6.26
| 6.52
| 6.26
| 6.45
| 82,250
| 525,577
| ###
| ###
| ### |
2009-Feb-13 Fri
| 6.41
| 6.52
| 6.25
| 6.4
| 138,983
| ###
| 23.8
| 23.8
| 0.5 |
2009-Feb-12 Thu
| 6.2
| 6.58
| ###
| 6.47
| 171,648
| 564,721
| ###
| ###
| 0.5 |
2009-Feb-11 Wed
| ###
| 6.21
| ###
| ###
| 147,348
| ###
| 80.5
| 80.5
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 93,985
| 0
| 17.2
| 17.2
| 0.0 |
2009-Feb-09 Mon
| 6.47
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 6.26
| 6.5
| ###
| 6.47
| 151,320
| ###
| ###
| ###
| 0.5 |
2009-Feb-05 Thu
| 6.21
| 6.42
| 6
| 6.24
| 301,524
| ###
| 77.6
| 77.6
| 0.4 |
2009-Feb-04 Wed
| 6.2
| 6.44
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Feb-03 Tue
| 6.28
| 6.42
| 6.21
| 6.21
| 207,986
| ###
| 29.9
| 29.9
| ### |
2009-Feb-02 Mon
| 6.27
| 6.44
| 6.27
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Jan-30 Fri
| 6.25
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 222,889
| 0
| 79.4
| 79.4
| 0.0 |
2009-Jan-28 Wed
| 6
| 6.51
| 6
| 6.25
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| 6.26
| 5.8
| ###
| 96,587
| ###
| 86.9
| 86.9
| 0.0 |
2009-Jan-23 Fri
| ###
| 6.23
| 5.89
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Jan-22 Thu
| ###
| 6.4
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2009-Jan-21 Wed
| ###
| 6.42
| 6.21
| ###
| 326,751
| ###
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 6.2
| 6.27
| 181,644
| ###
| ###
| ###
| 0.4 |
2009-Jan-19 Mon
| 6.4
| 6.5
| 6.29
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2009-Jan-16 Fri
| 6.41
| 6.59
| 6.4
| 6.46
| 95,925
| ###
| ###
| ###
| ### |
2009-Jan-15 Thu
| 6.55
| ###
| 6.4
| 6.47
| 104,459
| ###
| ###
| ###
| 0.5 |
2009-Jan-14 Wed
| 6.56
| 6.79
| 6.53
| 6.79
|
|
| ###
| ###
| 0.5 |
2009-Jan-13 Tue
| ###
| 6.75
| 6.4
| 6.75
| 97,179
| 638,951
| 84.5
| 84.5
| 0.5 |
2009-Jan-12 Mon
| 6.56
| 6.7
| 6.5
| ###
| 105,084
| 693,554
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 6.7
| ###
| ###
| 6.86
| 72,524
| 0
| ###
| ###
| 0.5 |
2009-Jan-08 Thu
| ###
| ###
| 6.55
| 6.7
| 123,388
| ###
| ###
| ###
| 0.5 |
2009-Jan-07 Wed
| 7.5
| 7.72
| 7.22
| 7.24
|
|
| ###
| ###
| 0.5 |
2009-Jan-06 Tue
| 7
| 7.51
| 7
| 7.48
| 120,083
| ###
| 89.6
| 89.6
| 0.5 |
2009-Jan-05 Mon
| ###
| 7.2
| 7
| 7
|
|
| 31.7
| 31.7
| 0.5 |
2009-Jan-02 Fri
| 6.8
| ###
| 6.74
| 6.89
| 103,471
| ###
| ###
| ###
| 0.5 |
2008-Dec-31 Wed
| 6.58
| 6.88
| 6.54
| 6.74
| 86,725
| 581,924
| ###
| ###
| ### |
2008-Dec-30 Tue
| ###
| 6.58
| ###
| 6.48
|
|
| 68.9
| 68.9
| 0.5 |
2008-Dec-29 Mon
| 6.49
| 6.55
| ###
| 6.44
| 77,457
| 253,671
| 23.2
| 23.2
| 0.5 |
2008-Dec-24 Wed
| 6.45
| 6.5
| ###
| 6.48
| 27,288
| 88,686
| 65.5
| 65.5
| 0.5 |
2008-Dec-23 Tue
| ###
| 6.42
| 6.2
| ###
| 117,420
| 740,920
| 75.6
| 75.6
| 0.0 |
2008-Dec-22 Mon
| 6.47
| 6.5
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 6.49
| 6.51
| ###
| 6.46
| 102,582
| ###
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| 6.45
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 6.44
| 6.57
| 6.2
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2008-Dec-16 Tue
| ###
| 6.41
| 6.21
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| 6.55
| 6.24
| 6.44
|
|
| 73.2
| 73.2
| 0.5 |
2008-Dec-12 Fri
| ###
| 6.46
| ###
| ###
| 227,754
| 735,645
| 22.1
| 22.1
| 0.0 |
2008-Dec-11 Thu
| 6.83
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Dec-10 Wed
| ###
| 7
| 6.52
| 7
| 161,355
| 1,090,759
| ###
| ###
| 0.5 |
2008-Dec-09 Tue
| 6.56
| ###
| 6.29
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Dec-08 Mon
| ###
| 6.56
| ###
| 6.56
| 136,889
| ###
| 85.8
| 85.8
| 0.5 |
2008-Dec-05 Fri
| 6.2
| 6.41
| ###
| ###
| 271,486
| ###
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 6.24
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2008-Dec-03 Wed
| 6.29
| 6.5
| 6
| 6.24
|
|
| ###
| ###
| 0.4 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 420,456
| 0
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| 6.71
| 248,547
| 0
| 79.6
| 79.6
| ### |
2008-Nov-28 Fri
| ###
| 6.54
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2008-Nov-27 Thu
| ###
| 6.21
| 5.87
| ###
| 658,458
| 3,977,086
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 6
| 6.22
| 5.83
| 5.89
| 495,581
| 2,985,875
| ###
| ###
| ### |
2008-Nov-25 Tue
| ###
| 6.25
| 5.82
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 5.86
| 6.56
| 5.83
| ###
| 392,028
| ###
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 5.25
| ###
| 5.25
| 5.83
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 5.5
| 5.75
|
|
| 36.1
| 36.1
| ### |
2008-Nov-18 Tue
| ###
| ###
| 6
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Nov-17 Mon
| ###
| 6.74
| ###
| 6.52
| 230,156
| 775,625
| ###
| ###
| 0.5 |
2008-Nov-14 Fri
| 6.7
| 6.89
| ###
| 6.7
| 377,488
| 1,300,446
| ###
| ###
| 0.5 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Nov-12 Wed
| 7.2
| 7.2
| ###
| 7
|
|
| 23.8
| 23.8
| 0.5 |
2008-Nov-11 Tue
| ###
| ###
| ###
| 7.21
| 142,672
| 0
| 18.4
| 18.4
| ### |
2008-Nov-10 Mon
| 7.75
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Nov-07 Fri
| 7.87
| 7.87
| ###
| ###
| 461,126
| ###
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 7.89
| ###
| ###
| ###
| 256,040
| 0
| 81.5
| 81.5
| 0.0 |
2008-Nov-05 Wed
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 7.8
| ###
| 7.58
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| 7.81
| 7.84
|
|
| ###
| ###
| 0.6 |
2008-Oct-31 Fri
| 7.8
| 8
| 7.58
| 8
|
|
| 73.4
| 73.4
| ### |
2008-Oct-30 Thu
| 7.5
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Oct-29 Wed
| ###
| 8.42
| 7.51
| 7.8
|
|
| 27.4
| 27.4
| 0.6 |
2008-Oct-28 Tue
| 8
| 8.22
| 7.53
| ###
| 297,120
| 2,339,820
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 8.56
| 8.56
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2008-Oct-24 Fri
| 9.57
| 9.7
| 8.28
| 8.7
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| ###
| 10.26
| 9.42
| ###
| 319,652
| 3,145,375
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2008-Oct-21 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 10.21
| ###
| 10.2
| 289,550
| 1,478,152
| 81.4
| 81.4
| 0.7 |
2008-Oct-17 Fri
| 10.5
| 10.74
| ###
| 10.2
| 174,746
| 938,386
| ###
| ###
| 0.7 |
2008-Oct-16 Thu
| 9.8
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 10.74
| 319,727
| 0
| 91.5
| 91.5
| 0.8 |
2008-Oct-14 Tue
| 10.21
| 10.73
| ###
| ###
| 161,454
| ###
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 10.54
| ###
| 9.5
| 453,242
| 2,388,585
| ###
| ###
| 0.7 |
2008-Oct-10 Fri
| ###
| ###
| ###
| 9.56
|
|
| 46.7
| 46.7
| 0.7 |
2008-Oct-09 Thu
| 10.75
| 10.75
| 10.26
| 10.55
| 303,688
| 3,190,242
| 39.1
| 39.1
| ### |
2008-Oct-08 Wed
| 11.45
| 11.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 10.59
| 11.85
| 10.5
| 11.85
| 213,778
| ###
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| ###
| 11.4
| 11.5
|
|
| 34.7
| 34.7
| ### |
2008-Oct-03 Fri
| ###
| 12.2
| 11.85
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Oct-02 Thu
| ###
| 12.52
| ###
| 12.27
|
|
| 39.5
| 39.5
| ### |
2008-Oct-01 Wed
| 12.5
| 12.7
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 11.85
| ###
| 233,947
| ###
| 21.0
| 21.0
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 12.5
| 12.7
|
|
| ###
| ###
| 0.9 |
2008-Sep-26 Fri
| 13.75
| 13.79
| 12.86
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 13.2
| 13.72
| 270,158
| 1,783,042
| 24.9
| 24.9
| ### |
2008-Sep-24 Wed
| 14.2
| 14.2
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 13.7
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Sep-22 Mon
| ###
| 14.21
| 13.5
| ###
| 279,386
| ###
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 14.54
| 14.54
| 13.59
| ###
| 676,926
| ###
| 10.6
| 10.6
| 0.0 |
2008-Sep-18 Thu
| ###
| 14.72
| 13.89
| 14.72
| 546,941
| ###
| 75.4
| 75.4
| ### |
2008-Sep-17 Wed
| 15.2
| ###
| 14.44
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2008-Sep-16 Tue
| ###
| 15.28
| ###
| ###
| 209,320
| ###
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 15.55
| ###
| 15.53
| 15.89
|
|
| 89.4
| 89.4
| ### |
2008-Sep-12 Fri
| 15.5
| ###
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 15.82
| 15.23
| 15.41
|
|
| 39.6
| 39.6
| ### |
2008-Sep-10 Wed
| ###
| ###
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2008-Sep-09 Tue
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 15.7
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 15.56
| 15.89
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2008-Sep-04 Thu
| ###
| ###
| 15.75
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Sep-03 Wed
| ###
| 16.55
| 15.87
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Sep-02 Tue
| ###
| 16.48
| ###
| 16.4
|
|
| 80.3
| 80.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 251,157
| 0
| 73.7
| 73.7
| 0.0 |
2008-Aug-29 Fri
| ###
| 16.46
| ###
| 16.4
|
|
| 74.9
| 74.9
| ### |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| 16.29
| 15.51
| ###
| 335,887
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 15.5
| ###
| 15.46
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2008-Aug-22 Fri
| 14.84
| 15.48
| 14.76
| 15.44
|
|
| ###
| ###
| 1.1 |
2008-Aug-21 Thu
| 14.44
| 14.88
| ###
| 14.85
|
|
| 88.6
| 88.6
| ### |
2008-Aug-20 Wed
| 13.8
| 14.42
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2008-Aug-19 Tue
| 14.5
| 14.5
| ###
| ###
| 534,675
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 14.43
| ###
| 14.43
| 320,877
| 2,315,127
| ###
| ###
| ### |
2008-Aug-15 Fri
| 13.7
| ###
| 13.57
| ###
| 239,677
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 13.58
| 13.89
| ###
| 13.7
| 241,458
| 1,676,925
| 69.9
| 69.9
| 1.0 |
2008-Aug-13 Wed
| 13.8
| ###
| 13.59
| 13.8
|
|
| ###
| ###
| 1.0 |
2008-Aug-12 Tue
| 13.89
| 13.89
| ###
| ###
| 212,343
| 1,474,722
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 13.71
| 13.89
| 13.42
| 13.8
| 151,347
| 2,066,643
| 75.4
| 75.4
| 1.0 |
2008-Aug-08 Fri
| 13.75
| 13.82
| 13.25
| 13.74
| 225,144
| 3,047,324
| 27.1
| 27.1
| ### |
2008-Aug-07 Thu
| ###
| 14.23
| 13.83
| ###
| 148,473
| 2,083,076
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| 13.89
| ###
| 13.75
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-Aug-05 Tue
| ###
| 13.89
| ###
| 13.89
| 194,976
| ###
| 88.2
| 88.2
| 1.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Aug-01 Fri
| 13.5
| ###
| 13.5
| ###
| 140,423
| 947,855
| 90.3
| 90.3
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 13.5
| 13.77
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 13.5
| ###
| 13.49
| ###
| 127,741
| ###
| 87.7
| 87.7
| 0.0 |
2008-Jul-29 Tue
| 13.73
| 13.73
| ###
| 13.5
|
|
| 30.3
| 30.3
| 1.0 |
2008-Jul-28 Mon
| 13.59
| 13.73
| 13.51
| 13.73
|
|
| 82.1
| 82.1
| ### |
2008-Jul-25 Fri
| 13.57
| 13.57
| ###
| 13.4
| 235,257
| ###
| ###
| ###
| 1.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| 13.57
|
|
| 89.9
| 89.9
| ### |
2008-Jul-23 Wed
| ###
| ###
| 12.22
| 13.25
| 263,942
| 1,612,685
| 88.0
| 88.0
| ### |
2008-Jul-22 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| 86.1
| 86.1
| 0.9 |
2008-Jul-21 Mon
| ###
| 12.29
| ###
| ###
| 347,753
| 2,136,942
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 11.82
| ###
| 385,088
| 2,275,870
| 43.6
| 43.6
| 0.0 |
2008-Jul-17 Thu
| ###
| 12.75
| 11.81
| ###
| 385,229
| ###
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 11.81
| 12.5
| 11.57
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 11.56
| 11.82
| 340,027
| 1,965,356
| 45.6
| 45.6
| 0.8 |
2008-Jul-14 Mon
| ###
| ###
| 11.8
| ###
| 226,326
| 1,335,323
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 12.59
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2008-Jul-10 Thu
| 12.75
| 12.77
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 12.75
| 12.85
| ###
| 12.8
| 181,477
| 1,165,989
| ###
| ###
| 0.9 |
2008-Jul-08 Tue
| 12.8
| ###
| ###
| ###
| 116,922
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 12.73
| ###
| 12.55
| 12.86
| 155,177
| ###
| 80.4
| 80.4
| 0.9 |
2008-Jul-04 Fri
| 12.72
| 13.4
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 12.28
| ###
| 345,371
| 2,120,577
| 25.8
| 25.8
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| 13.58
| ###
| 13.4
| 216,828
| ###
| ###
| ###
| 1.0 |
2008-Jun-30 Mon
| ###
| 13.7
| ###
| ###
| 435,089
| 2,980,359
| 67.2
| 67.2
| 0.0 |
2008-Jun-27 Fri
| 13.5
| ###
| ###
| ###
| 322,787
| 0
| 15.2
| 15.2
| 0.0 |
2008-Jun-26 Thu
| 13.5
| 14.45
| 13.42
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 186,546
| 0
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| 13.2
| 12.8
| ###
| 207,055
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 13.21
| 12.79
| ###
| 446,723
| ###
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 12.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 12.76
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 299,424
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 12.86
|
|
| 36.0
| 36.0
| 0.9 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2008-Jun-11 Wed
| ###
| ###
| 12.84
| ###
| 367,947
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 13.2
| 13.2
| 12.79
| ###
| 293,428
| ###
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 13.4
| 13.4
| ###
| 13.26
| 192,021
| 1,286,540
| 32.0
| 32.0
| 0.9 |
2008-Jun-05 Thu
| 13.5
| 13.87
| 13.2
| 13.44
| 314,854
| 4,261,548
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| 13.4
| 245,987
| 0
| ###
| ###
| 1.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 191,442
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 13.2
| ###
| 12.88
| ###
| 130,184
| 838,384
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 13.42
| ###
| ###
| 182,873
| 1,227,077
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| 13.29
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-May-28 Wed
| 12.88
| 13.4
| 12.8
| ###
| 309,583
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 12.85
| ###
| ###
| ###
| 186,120
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 12.85
| ###
| 220,221
| ###
| 28.8
| 28.8
| 0.0 |
2008-May-22 Thu
| ###
| 13.53
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 13.45
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-May-20 Tue
| 13.49
| 13.83
| ###
| ###
| 136,385
| ###
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| 13.8
| 13.4
| 13.4
| 208,442
| ###
| ###
| ###
| 1.0 |
2008-May-16 Fri
| 13.87
| 13.87
| 13.45
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-May-15 Thu
| 13.86
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 13.55
| ###
| 314,155
| ###
| 20.5
| 20.5
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 13.8
| 13.88
| 211,746
| 1,461,047
| ###
| ###
| ### |
2008-May-12 Mon
| 13.75
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-May-09 Fri
| 13.7
| 13.85
| 13.5
| 13.85
| 192,284
| 2,629,483
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| ###
| ###
| 13.83
|
|
| 71.0
| 71.0
| 1.0 |
2008-May-07 Wed
| 13.71
| 13.81
| 13.59
| 13.71
| 142,977
| 1,958,784
| ###
| ###
| ### |
2008-May-06 Tue
| 13.73
| 13.84
| ###
| 13.7
| 131,873
| ###
| 33.3
| 33.3
| 1.0 |
2008-May-05 Mon
| 13.85
| 13.87
| 13.7
| 13.82
| 93,521
| 1,289,186
| ###
| ###
| 1.0 |
2008-May-02 Fri
| 13.75
| ###
| 13.7
| ###
| 137,143
| 939,429
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| 13.46
| 144,845
| 0
| ###
| ###
| ### |
2008-Apr-30 Wed
| 13.56
| 13.7
| ###
| 13.41
|
|
| 23.7
| 23.7
| 1.0 |
2008-Apr-29 Tue
| 13.78
| 13.79
| 13.43
| 13.73
| 135,129
| ###
| ###
| ###
| ### |
2008-Apr-28 Mon
| ###
| 13.79
| ###
| ###
| 89,274
| 615,544
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 13.26
| 13.5
| ###
| 13.23
| 78,420
| ###
| 35.3
| 35.3
| 0.9 |
2008-Apr-23 Wed
| 13.47
| 13.78
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 13.59
| 13.59
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2008-Apr-21 Mon
| ###
| 13.54
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 90,643
| 0
| 31.4
| 31.4
| 0.0 |
2008-Apr-17 Thu
| 13.24
| 13.28
| ###
| 12.8
| 182,026
| 1,208,652
| 13.7
| 13.7
| 0.9 |
2008-Apr-16 Wed
| 12.76
| ###
| 12.44
| 12.77
| 176,475
| 1,097,674
| 67.4
| 67.4
| 0.9 |
2008-Apr-15 Tue
| 12.57
| 12.84
| 12.53
| 12.72
| 223,072
| ###
| 73.5
| 73.5
| 0.9 |
2008-Apr-14 Mon
| 12.51
| 12.81
| 12.28
| 12.78
|
|
| 86.2
| 86.2
| 0.9 |
2008-Apr-11 Fri
| ###
| ###
| ###
| 12.8
| 132,424
| 0
| ###
| ###
| 0.9 |
2008-Apr-10 Thu
| ###
| 13.29
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| 13.23
|
|
| 8.6
| 8.6
| 0.9 |
2008-Apr-08 Tue
| ###
| ###
| 13.56
| 13.56
|
|
| ###
| ###
| 1.0 |
2008-Apr-07 Mon
| 13.85
| ###
| 13.82
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Apr-04 Fri
| 13.7
| ###
| ###
| 13.8
|
|
| 66.0
| 66.0
| 1.0 |
2008-Apr-03 Thu
| 13.71
| 13.89
| 13.54
| 13.74
|
|
| 65.3
| 65.3
| ### |
2008-Apr-02 Wed
| ###
| ###
| 13.53
| ###
| 336,378
| ###
| 26.6
| 26.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 194,482
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 327,247
| 0
| 79.3
| 79.3
| 0.0 |
2008-Mar-28 Fri
| 13.7
| 13.74
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Mar-27 Thu
| ###
| 13.78
| ###
| 13.72
|
|
| 87.9
| 87.9
| ### |
2008-Mar-26 Wed
| ###
| 13.48
| ###
| 13.28
| 278,245
| 1,875,371
| ###
| ###
| 0.9 |
2008-Mar-25 Tue
| 12.7
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Mar-20 Thu
| 11.81
| 12.51
| 11.81
| 12.51
| 876,529
| ###
| 93.8
| 93.8
| ### |
2008-Mar-19 Wed
| 12.25
| 12.45
| ###
| ###
| 249,524
| 1,553,286
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 12.25
| 11.85
| 12.24
|
|
| ###
| ###
| 0.9 |
2008-Mar-17 Mon
| ###
| 12.47
| 11.81
| ###
| 206,153
| ###
| 38.2
| 38.2
| 0.0 |
2008-Mar-14 Fri
| 12.27
| ###
| 12.26
| 12.51
| 321,350
| 1,969,875
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| 12.41
| 11.8
| ###
| 297,186
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 12.4
| 12.71
| ###
| ###
| 366,777
| ###
| 16.5
| 16.5
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 11.51
| ###
| 325,047
| 1,870,645
| 84.8
| 84.8
| 0.0 |
2008-Mar-10 Mon
| ###
| 12.26
| 11.85
| ###
| 332,121
| ###
| 47.6
| 47.6
| 0.0 |
2008-Mar-07 Fri
| 12.71
| 12.71
| 12.28
| 12.4
|
|
| 28.6
| 28.6
| 0.9 |
2008-Mar-06 Thu
| ###
| ###
| ###
| 12.86
|
|
| 93.7
| 93.7
| 0.9 |
2008-Mar-05 Wed
| 12.28
| 12.28
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| 12.28
| 292,642
| 0
| 86.5
| 86.5
| 0.9 |
2008-Mar-03 Mon
| ###
| ###
| 11.56
| 11.72
|
|
| 35.9
| 35.9
| 0.8 |
2008-Feb-29 Fri
| 12.5
| 12.71
| ###
| 12.44
|
|
| 33.3
| 33.3
| 0.9 |
2008-Feb-28 Thu
| 12.8
| 12.87
| 12.25
| 12.41
|
|
| 17.6
| 17.6
| ### |
2008-Feb-27 Wed
| 12.26
| ###
| 12.26
| 12.75
| 222,124
| 1,361,620
| 87.4
| 87.4
| ### |
2008-Feb-26 Tue
| ###
| ###
| ###
| 12.2
| 362,672
| 0
| ###
| ###
| ### |
2008-Feb-25 Mon
| 11.52
| ###
| 11.52
| ###
| 396,787
| ###
| 89.5
| 89.5
| 0.0 |
2008-Feb-22 Fri
| 11.45
| ###
| ###
| 11.49
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 11.43
| ###
| 11.27
| 11.5
| 250,674
| 1,412,547
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| 11.77
| 11.26
| ###
| 164,854
| ###
| 41.0
| 41.0
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 10.87
| ###
| 213,248
| ###
| 70.9
| 70.9
| 0.0 |
2008-Feb-18 Mon
| ###
| 11.44
| ###
| 11.29
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| ###
| 11.47
| 10.86
| 10.87
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 11.26
| ###
| ###
| 11.28
|
|
| 66.3
| 66.3
| 0.8 |
2008-Feb-13 Wed
| 10.88
| 11.46
| 10.88
| 11.27
| 327,755
| 3,661,023
| 90.6
| 90.6
| ### |
2008-Feb-12 Tue
| 11.55
| 11.55
| 10.8
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2008-Feb-11 Mon
| 11.83
| 11.84
| ###
| ###
| 239,978
| ###
| 11.3
| 11.3
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| 11.7
| 11.76
|
|
| 14.9
| 14.9
| 0.8 |
2008-Feb-07 Thu
| ###
| ###
| 11.81
| ###
| 304,241
| 1,796,543
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| 12.5
| 11.58
| 11.59
|
|
| 37.7
| 37.7
| 0.8 |
2008-Feb-05 Tue
| 12.22
| 12.46
| 11.57
| 11.89
| 462,173
| ###
| ###
| ###
| ### |
2008-Feb-04 Mon
| 12.22
| 12.49
| 12.22
| 12.49
|
|
| ###
| ###
| 0.9 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Jan-31 Thu
| ###
| 11.85
| ###
| 11.42
| 553,445
| ###
| 71.9
| 71.9
| 0.8 |
2008-Jan-30 Wed
| 12.21
| 12.46
| 11.24
| 11.24
|
|
| ###
| ###
| 0.8 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2008-Jan-25 Fri
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 11.8
| ###
| 11.2
| 466,425
| ###
| ###
| ###
| 0.8 |
2008-Jan-23 Wed
| 10.82
| 12.22
| 10.76
| ###
| 623,021
| ###
| 64.5
| 64.5
| 0.0 |
2008-Jan-22 Tue
| 10.89
| 11.2
| 10.42
| 10.42
| 901,044
| 9,740,285
| ###
| ###
| 0.7 |
2008-Jan-21 Mon
| ###
| ###
| 11.5
| 11.56
|
|
| ###
| ###
| 0.8 |
2008-Jan-18 Fri
| ###
| 12.24
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-Jan-16 Wed
| 12.4
| 12.46
| ###
| 12.21
| 470,382
| 2,930,479
| ###
| ###
| 0.9 |
2008-Jan-15 Tue
| ###
| ###
| ###
| 12.53
|
|
| 14.7
| 14.7
| ### |
2008-Jan-14 Mon
| 13.24
| 13.25
| 12.75
| ###
| 216,023
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 13.45
| 13.5
| 13.2
| ###
| 229,573
| ###
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| 13.59
| 13.25
| 13.49
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| 13.43
| 12.82
| ###
| 480,172
| 6,302,257
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 13.53
| 13.55
| 13.21
| 13.5
|
|
| ###
| ###
| 1.0 |
2008-Jan-07 Mon
| ###
| 13.75
| 13.24
| ###
| 172,971
| 2,334,243
| 43.9
| 43.9
| 0.0 |
2008-Jan-04 Fri
| 13.55
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 13.29
| 13.78
| ###
| 13.56
|
|
| 81.9
| 81.9
| 1.0 |
2008-Jan-02 Wed
| 13.79
| 13.8
| 13.47
| 13.49
| 111,674
| 1,522,674
| ###
| ###
| ### |
2007-Dec-31 Mon
| 14.2
| 14.2
| 13.71
| 13.79
| 67,320
| 939,450
| 7.9
| 7.9
| 1.0 |
2007-Dec-28 Fri
| ###
| 14.21
| 13.87
| 14.21
|
|
| 64.6
| 64.6
| ### |
2007-Dec-27 Thu
| ###
| ###
| ###
| 14.24
| 141,524
| 0
| ###
| ###
| 1.0 |
2007-Dec-24 Mon
| 13.73
| ###
| 13.53
| ###
| 148,759
| 1,006,354
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2007-Dec-20 Thu
| 13.49
| 13.74
| 13.24
| 13.24
| 785,788
| 10,600,280
| ###
| ###
| 0.9 |
2007-Dec-19 Wed
| 13.59
| 13.7
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 14.41
| 13.23
| 13.23
| 426,956
| ###
| ###
| ###
| 0.9 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 15.48
| 15.54
| 14.71
| ###
| 300,589
| ###
| 9.8
| 9.8
| 0.0 |
2007-Dec-12 Wed
| 15.58
| 15.74
| ###
| 15.47
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 342,885
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 15.74
| 15.74
| 15.29
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Dec-07 Fri
| 15.56
| ###
| 15.56
| 15.89
|
|
| 80.3
| 80.3
| ### |
2007-Dec-06 Thu
| ###
| 15.73
| ###
| 15.5
| 343,384
| ###
| ###
| ###
| 1.1 |
2007-Dec-05 Wed
| ###
| ###
| ###
| 14.87
|
|
| 30.8
| 30.8
| 1.1 |
2007-Dec-04 Tue
| ###
| ###
| 14.55
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 14.4
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Nov-29 Thu
| 14.52
| ###
| 14.21
| 14.57
| 511,020
| ###
| 73.8
| 73.8
| ### |
2007-Nov-28 Wed
| ###
| ###
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Nov-27 Tue
| 15.25
| 15.25
| 14.81
| ###
| 273,176
| ###
| 20.0
| 20.0
| 0.0 |
2007-Nov-26 Mon
| ###
| 15.75
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2007-Nov-23 Fri
| ###
| ###
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 15.2
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| 15.74
| 15.2
| 15.2
|
|
| 22.4
| 22.4
| 1.1 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 15.48
|
|
| 76.5
| 76.5
| 1.1 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 16.26
| ###
| 285,373
| 2,320,082
| 20.3
| 20.3
| 0.0 |
2007-Nov-15 Thu
| 16.89
| ###
| 16.73
| 16.81
| 408,226
| ###
| 35.2
| 35.2
| ### |
2007-Nov-14 Wed
| ###
| ###
| 16.76
| 16.8
| 360,970
| 3,024,928
| 32.0
| 32.0
| 1.2 |
2007-Nov-13 Tue
| 16.55
| 16.8
| 16.4
| 16.7
|
|
| ###
| ###
| 1.2 |
2007-Nov-12 Mon
| 16.83
| 16.87
| 16.42
| 16.42
|
|
| ###
| ###
| 1.2 |
2007-Nov-09 Fri
| 16.5
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 16.4
|
|
| 15.5
| 15.5
| ### |
2007-Nov-07 Wed
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 16.81
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Nov-05 Mon
| 17.21
| 17.4
| 16.76
| 16.76
|
|
| ###
| ###
| 1.2 |
2007-Nov-02 Fri
| ###
| ###
| 16.8
| ###
| 257,373
| ###
| 29.7
| 29.7
| 0.0 |
2007-Nov-01 Thu
| 16.85
| 17.57
| 16.85
| 17.4
|
|
| ###
| ###
| 1.2 |
2007-Oct-31 Wed
| ###
| ###
| ###
| 16.84
| 277,183
| 0
| ###
| ###
| 1.2 |
2007-Oct-30 Tue
| 16.87
| ###
| 16.57
| ###
| 288,048
| 2,386,477
| 24.1
| 24.1
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| 16.85
| 287,185
| 0
| ###
| ###
| ### |
2007-Oct-26 Fri
| ###
| 16.28
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 16.2
| 372,157
| 0
| 73.4
| 73.4
| 1.2 |
2007-Oct-24 Wed
| 15.87
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 15.87
| ###
| 15.8
|
|
| 84.8
| 84.8
| 1.1 |
2007-Oct-22 Mon
| ###
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| 15.57
| 248,942
| 0
| 78.8
| 78.8
| 1.1 |
2007-Oct-18 Thu
| 15.27
| ###
| ###
| 15.24
| 433,759
| 0
| 32.5
| 32.5
| 1.1 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 395,622
| 0
| 70.7
| 70.7
| 0.0 |
2007-Oct-16 Tue
| 15.25
| 15.25
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2007-Oct-15 Mon
| 14.85
| 15.45
| ###
| ###
| 197,877
| ###
| 90.2
| 90.2
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 14.77
| 14.85
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 15.82
| 15.82
| 15.41
| 15.46
|
|
| ###
| ###
| 1.1 |
2007-Oct-10 Wed
| 15.56
| 15.77
| 15.43
| 15.77
| 226,873
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| ###
| 15.7
| ###
| 15.47
|
|
| 84.0
| 84.0
| ### |
2007-Oct-08 Mon
| ###
| ###
| 14.83
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Oct-05 Fri
| 14.58
| ###
| 14.58
| ###
| 172,489
| 1,257,444
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 15.22
| 15.4
| 14.58
| 14.58
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 15.42
| 14.59
| 15.23
| 246,580
| ###
| 85.5
| 85.5
| 1.1 |
2007-Oct-02 Tue
| 15.2
| ###
| ###
| ###
| 320,727
| 0
| 25.0
| 25.0
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 14.28
| 14.5
| 255,245
| 1,822,449
| ###
| ###
| 1.0 |
2007-Sep-27 Thu
| 14.4
| 14.83
| 14.22
| 14.5
|
|
| 67.2
| 67.2
| 1.0 |
2007-Sep-26 Wed
| ###
| 14.47
| 14.27
| 14.4
| 293,141
| ###
| 66.4
| 66.4
| 1.0 |
2007-Sep-25 Tue
| 14.4
| 14.46
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Sep-24 Mon
| 13.45
| 14.21
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2007-Sep-21 Fri
| ###
| 13.45
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 13.21
| 13.23
| 658,880
| ###
| ###
| ###
| 0.9 |
2007-Sep-19 Wed
| 13.52
| 13.58
| ###
| 13.5
| 228,870
| 1,554,027
| ###
| ###
| 1.0 |
2007-Sep-18 Tue
| 13.4
| 13.49
| ###
| 13.26
| 133,574
| 900,956
| 37.4
| 37.4
| 0.9 |
2007-Sep-17 Mon
| 13.54
| 13.59
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2007-Sep-14 Fri
| 13.5
| ###
| ###
| 13.55
| 165,971
| 0
| 65.4
| 65.4
| 1.0 |
2007-Sep-13 Thu
| 13.55
| 13.55
| ###
| 13.5
| 93,622
| 634,289
| ###
| ###
| 1.0 |
2007-Sep-12 Wed
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 12.85
| ###
| 126,552
| ###
| 84.6
| 84.6
| 0.0 |
2007-Sep-07 Fri
| ###
| 13.2
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Sep-06 Thu
| ###
| 13.2
| 12.82
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Sep-05 Wed
| 13.5
| 13.5
| 12.85
| ###
| 165,757
| 2,183,848
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 13.42
| 13.59
| ###
| 13.49
|
|
| 71.8
| 71.8
| ### |
2007-Sep-03 Mon
| 13.5
| ###
| ###
| 13.55
| 220,522
| 0
| 68.8
| 68.8
| 1.0 |
2007-Aug-31 Fri
| ###
| 13.5
| 12.75
| 13.5
| 306,182
| ###
| ###
| ###
| 1.0 |
2007-Aug-30 Thu
| 13.75
| 13.78
| 13.4
| 13.4
| 381,158
| ###
| 18.2
| 18.2
| 1.0 |
2007-Aug-29 Wed
| 13.45
| ###
| ###
| 13.42
| 316,459
| 0
| ###
| ###
| 1.0 |
2007-Aug-28 Tue
| ###
| ###
| 13.2
| ###
| 336,146
| ###
| 84.9
| 84.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 13.25
| 13.29
| 342,242
| 2,267,353
| 31.1
| 31.1
| ### |
2007-Aug-24 Fri
| 13.4
| 13.4
| ###
| ###
| 513,184
| ###
| 24.4
| 24.4
| 0.0 |
2007-Aug-23 Thu
| 13.4
| 13.7
| 13.2
| 13.25
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| 13.4
| 13.4
| ###
| 13.25
| 483,949
| 3,242,458
| 28.7
| 28.7
| ### |
2007-Aug-21 Tue
| 13.42
| 13.49
| 12.71
| 13.49
| 545,655
| 7,148,080
| ###
| ###
| ### |
2007-Aug-20 Mon
| ###
| 13.29
| ###
| 13.29
|
|
| 91.2
| 91.2
| ### |
2007-Aug-17 Fri
| ###
| ###
| 11.57
| ###
| 338,424
| 1,957,782
| 39.6
| 39.6
| 0.0 |
2007-Aug-16 Thu
| 12.75
| 12.75
| ###
| 11.73
|
|
| 16.3
| 16.3
| 0.8 |
2007-Aug-15 Wed
| ###
| ###
| 12.8
| 12.83
|
|
| 39.4
| 39.4
| ### |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 12.8
| 13.55
| 12.8
| 13.55
| 430,653
| 5,673,853
| 95.6
| 95.6
| 1.0 |
2007-Aug-10 Fri
| 13.51
| 13.51
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 565,045
| 0
| 3.1
| 3.1
| 0.0 |
2007-Aug-08 Wed
| 15.4
| 15.54
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2007-Aug-07 Tue
| 15.45
| 15.54
| ###
| 15.4
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| ###
| 15.72
| ###
| 15.41
|
|
| 40.9
| 40.9
| ### |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 214,128
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 16.28
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Aug-01 Wed
| 16.45
| 16.45
| 15.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 16.52
| ###
| 16.4
| 288,983
| ###
| 79.0
| 79.0
| ### |
2007-Jul-30 Mon
| 15.7
| ###
| 15.5
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 15.83
|
|
| 86.7
| 86.7
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 16.22
| 16.22
| 15.8
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Jul-24 Tue
| ###
| 16.42
| 16.23
| ###
| 105,745
| 1,726,287
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 16.56
| 16.56
| ###
| 16.26
| 130,448
| ###
| 20.1
| 20.1
| ### |
2007-Jul-20 Fri
| 16.47
| ###
| 16.45
| 16.56
|
|
| 65.6
| 65.6
| 1.2 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 16.88
| 515,789
| 0
| ###
| ###
| 1.2 |
2007-Jul-17 Tue
| 16.4
| 16.5
| 16.25
| 16.5
| 218,949
| 3,585,289
| ###
| ###
| 1.2 |
2007-Jul-16 Mon
| ###
| 16.49
| 16.26
| ###
| 212,546
| 3,480,440
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 16.49
| 16.49
| 16.25
| 16.26
| 172,629
| ###
| 24.1
| 24.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| 15.85
| ###
| 208,083
| 1,649,057
| 70.7
| 70.7
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 201,747
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 15.55
| ###
| 15.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 15.5
| 15.55
| 15.45
| 15.53
| 151,256
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 15.8
| 15.8
| 15.42
| 15.5
|
|
| 19.9
| 19.9
| 1.1 |
2007-Jul-04 Wed
| 15.59
| 15.79
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Jul-03 Tue
| 14.75
| ###
| 14.73
| ###
| 255,651
| ###
| 88.6
| 88.6
| 0.0 |
2007-Jul-02 Mon
| 14.45
| 14.78
| 14.2
| ###
| 1,107,442
| ###
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 14.89
| 14.27
| 14.57
| 193,947
| 2,827,747
| 71.0
| 71.0
| ### |
2007-Jun-28 Thu
| 14.2
| 14.59
| ###
| ###
| 261,284
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 15.2
| 15.2
| 13.8
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 503,455
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 14.84
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 14.73
| 14.84
|
|
| 31.3
| 31.3
| ### |
2007-Jun-21 Thu
| 14.7
| 14.89
| 14.5
| 14.79
| 526,755
| ###
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| 14.46
| 14.26
| 14.45
|
|
| 65.0
| 65.0
| 1.0 |
2007-Jun-19 Tue
| ###
| 14.44
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2007-Jun-18 Mon
| ###
| 14.79
| 14.27
| 14.45
| 218,647
| 3,176,940
| ###
| ###
| 1.0 |
2007-Jun-15 Fri
| 14.25
| ###
| ###
| ###
| 313,824
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| 14.29
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jun-13 Wed
| 13.48
| ###
| 13.48
| 13.81
| 184,529
| 1,243,725
| ###
| ###
| ### |
2007-Jun-12 Tue
| ###
| 13.75
| ###
| 13.48
|
|
| 76.6
| 76.6
| 1.0 |
2007-Jun-08 Fri
| 13.28
| 13.5
| ###
| ###
| 192,121
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 13.5
| 13.24
| 13.5
| 189,854
| 2,538,347
| ###
| ###
| 1.0 |
2007-Jun-06 Wed
| 13.45
| 13.5
| 13.26
| ###
| 138,922
| 1,858,776
| 33.2
| 33.2
| 0.0 |
2007-Jun-05 Tue
| ###
| 13.5
| 13.28
| 13.5
|
|
| 76.9
| 76.9
| 1.0 |
2007-Jun-04 Mon
| 13.5
| 13.5
| ###
| ###
| 205,044
| 1,384,047
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 13.59
| 13.76
| 13.47
| 13.5
| 229,943
| 3,130,673
| ###
| ###
| 1.0 |
2007-May-31 Thu
| 13.55
| 13.81
| ###
| 13.55
| 311,270
| ###
| ###
| ###
| 1.0 |
2007-May-30 Wed
| 13.51
| ###
| 13.44
| 13.44
| 585,272
| 3,933,027
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| 12.78
| 12.59
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-28 Mon
| 12.75
| 12.8
| ###
| 12.7
| 151,823
| ###
| 42.1
| 42.1
| 0.9 |
2007-May-25 Fri
| 12.42
| ###
| 12.4
| ###
| 237,981
| 1,475,482
| 79.4
| 79.4
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 12.4
| 12.55
| 357,057
| 2,213,753
| ###
| ###
| ### |
2007-May-23 Wed
| 13.25
| ###
| ###
| 13.2
|
|
| 34.8
| 34.8
| 0.9 |
2007-May-22 Tue
| 13.4
| 13.42
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2007-May-21 Mon
| ###
| 13.58
| ###
| 13.43
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 131,180
| 0
| 20.2
| 20.2
| 0.0 |
2007-May-17 Thu
| 13.77
| 13.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 13.75
| 13.77
| 13.55
| 13.75
| 208,982
| ###
| ###
| ###
| 1.0 |
2007-May-15 Tue
| ###
| 13.81
| ###
| ###
| 373,482
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 13.45
| ###
| 275,048
| ###
| 15.3
| 15.3
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-May-10 Thu
| 14.25
| ###
| 14.2
| 14.22
|
|
| ###
| ###
| 1.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 13.88
| ###
| 195,783
| ###
| 31.5
| 31.5
| 0.0 |
2007-May-07 Mon
| ###
| 14.49
| ###
| ###
| 258,144
| 1,870,253
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 13.82
| ###
| 187,522
| 1,295,777
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 14.5
| ###
| 14.2
| ###
| 144,528
| 1,026,148
| 24.0
| 24.0
| 0.0 |
2007-May-02 Wed
| ###
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 13.74
| ###
| 13.71
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2007-Apr-30 Mon
| 13.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 12.78
| 13.25
| 12.78
| 13.25
| 216,921
| 2,823,226
| 91.6
| 91.6
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| 12.86
| 204,644
| 0
| 83.1
| 83.1
| 0.9 |
2007-Apr-24 Tue
| 13.2
| 13.25
| 12.54
| 12.54
| 188,180
| 2,426,581
| ###
| ###
| 0.9 |
2007-Apr-23 Mon
| 12.86
| 13.4
| 12.7
| 13.26
|
|
| 88.9
| 88.9
| 0.9 |
2007-Apr-20 Fri
| 12.5
| 12.88
| 12.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Apr-19 Thu
| 12.88
| 12.88
| ###
| ###
| 292,476
| 1,883,545
| 26.6
| 26.6
| 0.0 |
2007-Apr-18 Wed
| 12.54
| ###
| 12.54
| 12.82
|
|
| ###
| ###
| 0.9 |
2007-Apr-17 Tue
| ###
| ###
| ###
| 12.48
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 160,658
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 11.84
| ###
| 11.74
| 11.89
|
|
| 72.8
| 72.8
| ### |
2007-Apr-10 Tue
| 11.58
| 11.85
| 11.58
| 11.81
|
|
| 77.9
| 77.9
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Apr-04 Wed
| ###
| 11.49
| ###
| ###
| 228,077
| ###
| 87.3
| 87.3
| 0.0 |
2007-Apr-03 Tue
| 10.75
| 10.85
| ###
| 10.76
| 270,048
| ###
| ###
| ###
| 0.8 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Mar-30 Fri
| 10.59
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 10.74
| 10.74
| 10.58
| 10.59
| 338,440
| 3,607,770
| 19.3
| 19.3
| ### |
2007-Mar-28 Wed
| 10.42
| 10.7
| 10.4
| 10.59
| 283,373
| 2,989,585
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| 10.23
| ###
| 276,943
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 10.45
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2007-Mar-23 Fri
| 10.7
| 10.7
| ###
| ###
| 1,732,858
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 10.74
| 10.74
| ###
| 10.72
|
|
| 33.4
| 33.4
| 0.8 |
2007-Mar-21 Wed
| ###
| 10.74
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2007-Mar-20 Tue
| 10.79
| ###
| 10.55
| ###
| 162,485
| ###
| 28.0
| 28.0
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 10.77
| 10.79
|
|
| 18.5
| 18.5
| ### |
2007-Mar-16 Fri
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 10.76
| 10.78
| ###
| ###
| 180,382
| 972,258
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 10.7
| ###
| ###
| 85,570
| ###
| 90.7
| 90.7
| 0.0 |
2007-Mar-13 Tue
| 10.57
| 10.7
| 10.5
| 10.56
|
|
| 41.8
| 41.8
| 0.8 |
2007-Mar-12 Mon
| ###
| 10.54
| ###
| 10.54
| 105,679
| 556,928
| 91.8
| 91.8
| 0.8 |
2007-Mar-09 Fri
| 10.24
| 10.24
| ###
| 10.2
|
|
| 32.0
| 32.0
| 0.7 |
2007-Mar-08 Thu
| ###
| 10.56
| 10.24
| 10.24
|
|
| 26.4
| 26.4
| ### |
2007-Mar-07 Wed
| 10.45
| 10.51
| ###
| ###
| 208,287
| 1,094,548
| 23.0
| 23.0
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 248,070
| 0
| 37.8
| 37.8
| 0.0 |
2007-Mar-02 Fri
| 10.85
| ###
| 10.8
| 10.82
| 216,684
| ###
| ###
| ###
| 0.8 |
2007-Mar-01 Thu
| ###
| ###
| ###
| 10.84
|
|
| 79.4
| 79.4
| 0.8 |
2007-Feb-28 Wed
| 10.79
| ###
| 9.75
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2007-Feb-26 Mon
| ###
| 11.2
| ###
| ###
| 199,675
| 1,118,180
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 186,249
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 10.8
| ###
| 247,985
| ###
| 12.6
| 12.6
| 0.0 |
2007-Feb-20 Tue
| 10.8
| 11.5
| 10.8
| 11.44
| 268,450
| ###
| 95.6
| 95.6
| 0.8 |
2007-Feb-19 Mon
| 10.46
| 10.77
| 10.46
| 10.57
| 69,551
| 738,283
| 76.2
| 76.2
| 0.8 |
2007-Feb-16 Fri
| 10.45
| ###
| 10.4
| 10.48
| 81,729
| ###
| 71.3
| 71.3
| 0.7 |
2007-Feb-15 Thu
| 10.25
| 10.49
| 10.25
| 10.45
| 131,083
| ###
| ###
| ###
| ### |
2007-Feb-14 Wed
| 10.26
| 10.5
| ###
| 10.23
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 9.89
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 9.79
| ###
| 9.76
| 9.85
|
|
| 74.4
| 74.4
| ### |
2007-Feb-09 Fri
| 9.77
| ###
| 9.76
| 9.79
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| 9.76
| 148,352
| 0
| 22.8
| 22.8
| 0.7 |
2007-Feb-07 Wed
| ###
| ###
| 9.72
| ###
| 191,328
| 929,854
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 9.8
| ###
| 9.7
| 9.89
| 192,244
| 932,383
| 77.6
| 77.6
| ### |
2007-Feb-05 Mon
| 9.79
| ###
| 9.56
| 9.7
| 145,276
| ###
| 33.6
| 33.6
| 0.7 |
2007-Feb-02 Fri
| 9.4
| 9.7
| ###
| ###
| 109,871
| 532,874
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| 9.45
| 9.26
| 9.43
|
|
| 75.2
| 75.2
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| 9.45
| 9.29
| ###
| 145,752
| ###
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 9.4
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 157,641
| 0
| 14.5
| 14.5
| 0.0 |
2007-Jan-24 Wed
| 9.45
| 9.45
| 9.27
| ###
| 241,240
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 9.48
| 9.29
| 9.4
| 305,723
| ###
| 71.0
| 71.0
| ### |
2007-Jan-22 Mon
| 9.25
| ###
| ###
| ###
| 174,446
| 0
| 76.1
| 76.1
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 104,829
| 0
| 64.0
| 64.0
| 0.0 |
2007-Jan-18 Thu
| 9.28
| ###
| ###
| ###
| 74,179
| 0
| 14.8
| 14.8
| 0.0 |
2007-Jan-17 Wed
| 9
| 9.29
| 9
| 9.27
|
|
| 88.8
| 88.8
| 0.7 |
2007-Jan-16 Tue
| 8.86
| ###
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2007-Jan-15 Mon
| 9
| 9
| 8.85
| 8.86
| 153,740
| 1,372,129
| ###
| ###
| 0.6 |
2007-Jan-12 Fri
| 8.82
| ###
| 8.82
| 9
|
|
| 80.5
| 80.5
| 0.6 |
2007-Jan-11 Thu
| 9.2
| ###
| 8.52
| 8.8
| 128,350
| 546,771
| 6.5
| 6.5
| 0.6 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 180,942
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| 9.25
| 221,284
| 0
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| 9
| ###
| ###
| 125,771
| ###
| 76.2
| 76.2
| 0.0 |
2007-Jan-05 Fri
| 8.85
| ###
| 8.79
| ###
| 108,443
| ###
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 8.59
| 8.85
| 191,029
| ###
| ###
| ###
| 0.6 |
2007-Jan-03 Wed
| ###
| ###
| 9.4
| 9.4
| 76,448
| ###
| ###
| ###
| ### |
2007-Jan-02 Tue
| 9.44
| ###
| ###
| ###
| 84,153
| 0
| 83.3
| 83.3
| 0.0 |
2006-Dec-29 Fri
| ###
| 9.49
| ###
| 9.41
| 57,382
| 272,277
| 83.9
| 83.9
| 0.7 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 99,872
| 0
| 80.4
| 80.4
| 0.0 |
2006-Dec-27 Wed
| 8.87
| ###
| 8.87
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Dec-22 Fri
| 8.86
| ###
| 8.85
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Dec-21 Thu
| 8.85
| 8.87
| 8.84
| 8.85
| 46,048
| 407,755
| ###
| ###
| 0.6 |
2006-Dec-20 Wed
| ###
| ###
| 8.81
| 8.85
|
|
| 27.0
| 27.0
| 0.6 |
2006-Dec-19 Tue
| 8.81
| ###
| 8.81
| 8.86
|
|
| ###
| ###
| 0.6 |
2006-Dec-18 Mon
| 8.7
| 8.85
| ###
| 8.81
| 132,421
| ###
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| 8.75
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Dec-14 Thu
| 8.55
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 8.4
| 8.59
| ###
| 8.54
|
|
| 83.3
| 83.3
| ### |
2006-Dec-12 Tue
| 8.5
| 8.55
| 8.44
| 8.45
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 8.54
| 8.55
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Dec-08 Fri
| ###
| ###
| 8.29
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Dec-07 Thu
| 8.2
| ###
| ###
| ###
| 151,677
| 0
| 80.2
| 80.2
| 0.0 |
2006-Dec-06 Wed
| 8
| 8.23
| 8
| 8.2
| 141,247
| ###
| 87.0
| 87.0
| 0.6 |
2006-Dec-05 Tue
| 8
| ###
| ###
| 8
| 135,988
| 0
| ###
| ###
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 162,886
| 0
| 32.6
| 32.6
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 171,558
| 0
| 35.5
| 35.5
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 83,527
| 0
| 24.0
| 24.0
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Nov-28 Tue
| 8
| 8
| 7.83
| 7.87
|
|
| 23.1
| 23.1
| 0.6 |
2006-Nov-27 Mon
| ###
| 8.21
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 8
|
|
| 66.0
| 66.0
| ### |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 289,454
| 0
| 90.9
| 90.9
| 0.0 |
2006-Nov-22 Wed
| 7.43
| ###
| 7.43
| 7.56
|
|
| 78.7
| 78.7
| 0.5 |
2006-Nov-21 Tue
| ###
| ###
| ###
| 7.27
| 278,377
| 0
| ###
| ###
| ### |
2006-Nov-20 Mon
| ###
| 7.25
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-Nov-17 Fri
| 7
| ###
| ###
| ###
| 132,078
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 7
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Nov-14 Tue
| 6.84
| ###
| 6.8
| ###
| 79,675
| ###
| 74.9
| 74.9
| 0.0 |
2006-Nov-13 Mon
| 6.82
| 6.85
| 6.78
| 6.84
|
|
| ###
| ###
| 0.5 |
2006-Nov-10 Fri
| 6.75
| 6.82
| 6.7
| 6.82
| 121,688
| ###
| ###
| ###
| 0.5 |
2006-Nov-09 Thu
| 6.77
| 6.77
| ###
| 6.71
| 46,587
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| 6.7
| 6.78
| 6.7
| 6.78
|
|
| 80.2
| 80.2
| 0.5 |
2006-Nov-07 Tue
| 6.71
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 6.7
| 6.78
| ###
| 6.71
| 176,021
| ###
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 238,055
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 372,829
| 0
| 66.4
| 66.4
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 6.58
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Oct-30 Mon
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 6.56
| 6.56
|
|
| 30.6
| 30.6
| 0.5 |
2006-Oct-26 Thu
| ###
| ###
| 6.55
| 6.56
| 141,942
| ###
| ###
| ###
| 0.5 |
2006-Oct-25 Wed
| 6.7
| 6.75
| ###
| 6.73
| 110,974
| ###
| 69.1
| 69.1
| ### |
2006-Oct-24 Tue
| 6.72
| 6.75
| ###
| 6.7
| 51,448
| ###
| ###
| ###
| 0.5 |
2006-Oct-23 Mon
| 6.57
| 6.72
| 6.5
| 6.7
| 59,547
| ###
| ###
| ###
| 0.5 |
2006-Oct-20 Fri
| 6.5
| 6.55
| 6.45
| 6.5
|
|
| 66.8
| 66.8
| 0.5 |
2006-Oct-19 Thu
| 6.48
| 6.52
| 6.44
| 6.44
| 169,286
| 1,096,973
| ###
| ###
| 0.5 |
2006-Oct-18 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2006-Oct-17 Tue
| 6.4
| 6.54
| 6.4
| 6.5
| 150,126
| ###
| 83.4
| 83.4
| 0.5 |
2006-Oct-16 Mon
| 6.25
| 6.5
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 6.28
| ###
| ###
| 6.24
|
|
| 26.8
| 26.8
| 0.4 |
2006-Oct-12 Thu
| 6.2
| ###
| 6.2
| 6.28
| 480,178
| 1,488,551
| 77.4
| 77.4
| 0.4 |
2006-Oct-11 Wed
| 6.2
| ###
| 6.2
| 6.2
|
|
| 61.7
| 61.7
| 0.4 |
2006-Oct-10 Tue
| 6.25
| 6.25
| 6.2
| 6.2
|
|
| 22.4
| 22.4
| 0.4 |
2006-Oct-09 Mon
| 6.22
| 6.25
| 6.2
| 6.25
|
|
| 72.3
| 72.3
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 30,222
| 0
| 74.9
| 74.9
| 0.0 |
2006-Oct-05 Thu
| 6.2
| 6.2
| ###
| ###
| 50,086
| ###
| 18.2
| 18.2
| 0.0 |
2006-Oct-04 Wed
| 6.28
| 6.28
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| ###
| ###
| 6.24
| ###
| 62,779
| 195,870
| 73.3
| 73.3
| 0.0 |
2006-Sep-29 Fri
| 6.21
| ###
| 6.21
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Sep-28 Thu
| ###
| 6.24
| ###
| 6.24
| 153,084
| 477,622
| ###
| ###
| 0.4 |
2006-Sep-27 Wed
| 6
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Sep-26 Tue
| ###
| 6
| ###
| 6
|
|
| 81.3
| 81.3
| 0.4 |
2006-Sep-25 Mon
| ###
| ###
| 5.85
| ###
| 78,953
| ###
| 25.2
| 25.2
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 5.84
| ###
| 68,386
| 199,687
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Sep-15 Fri
| 6
| ###
| ###
| ###
| 174,957
| 0
| 79.8
| 79.8
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Sep-12 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 6.25
| 6.27
| 6.2
| 6.27
|
|
| 81.6
| 81.6
| 0.4 |
2006-Sep-08 Fri
| ###
| 6.46
| 6.23
| 6.23
|
|
| 11.1
| 11.1
| 0.4 |
2006-Sep-07 Thu
| 6.44
| 6.5
| 6.4
| 6.4
| 62,449
| ###
| 24.3
| 24.3
| 0.5 |
2006-Sep-06 Wed
| 6.45
| 6.5
| 6.4
| 6.44
| 52,042
| 335,670
| 36.3
| 36.3
| 0.5 |
2006-Sep-05 Tue
| 6.56
| ###
| 6.29
| 6.45
|
|
| 17.3
| 17.3
| ### |
2006-Sep-04 Mon
| 6.77
| 6.77
| 6.51
| ###
| 141,281
| ###
| 16.8
| 16.8
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 6.88
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 6.87
| ###
| 115,328
| 396,151
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| 6.84
| ###
| 6.81
| ###
| 166,049
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 6.8
| 6.84
| 6.77
| 6.83
| 108,189
| 736,226
| ###
| ###
| 0.5 |
2006-Aug-28 Mon
| 6.78
| 6.83
| 6.73
| 6.78
|
|
| 73.1
| 73.1
| 0.5 |
2006-Aug-25 Fri
| 6.78
| 6.8
| 6.72
| 6.8
|
|
| 62.0
| 62.0
| 0.5 |
2006-Aug-24 Thu
| 6.89
| ###
| 6.7
| 6.78
|
|
| ###
| ###
| 0.5 |
2006-Aug-23 Wed
| 6.59
| 6.77
| 6.58
| 6.77
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| 6.4
| 6.54
| 6.4
| 6.5
|
|
| 82.0
| 82.0
| 0.5 |
2006-Aug-21 Mon
| 6.25
| ###
| 6.25
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Aug-18 Fri
| 6.25
| 6.26
| 6.22
| 6.25
|
|
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 6.27
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2006-Aug-15 Tue
| 5.87
| 6
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 5.82
| 5.86
|
|
| 17.2
| 17.2
| 0.4 |
2006-Aug-11 Fri
| ###
| 6
| ###
| ###
| 12,484
| 37,452
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 5.8
| ###
| 5.71
| ###
| 151,222
| ###
| 86.1
| 86.1
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 5.81
| 5.81
| 72,277
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 73,484
| 0
| 33.7
| 33.7
| 0.0 |
2006-Jul-31 Mon
| 6
| ###
| 6
| ###
| 121,174
| 363,522
| 75.1
| 75.1
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 68,883
| 0
| 22.8
| 22.8
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 78,026
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 79,677
| 0
| 24.1
| 24.1
| 0.0 |
2006-Jul-21 Fri
| 6.26
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 6.25
| 6.26
|
|
| 20.6
| 20.6
| 0.4 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 79,249
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 6.4
| 6.42
| ###
| 6.4
| 48,889
| ###
| 73.2
| 73.2
| 0.5 |
2006-Jul-17 Mon
| 6.25
| 6.52
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 6.49
| 6.49
| 6.22
| 6.29
|
|
| 14.0
| 14.0
| ### |
2006-Jul-13 Thu
| 6.44
| ###
| 6.44
| 6.5
| 214,553
| ###
| ###
| ###
| 0.5 |
2006-Jul-12 Wed
| 6.29
| 6.45
| 6.27
| 6.44
| 162,250
| ###
| ###
| ###
| 0.5 |
2006-Jul-11 Tue
| 6.22
| 6.45
| 6.22
| 6.25
| 114,185
| ###
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| 6.2
| ###
| 6.2
| 86,448
| 267,988
| 67.7
| 67.7
| 0.4 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 200,957
| 0
| 74.0
| 74.0
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 80,471
| 0
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 37,852
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 6
| ###
| 83,375
| 250,125
| 20.2
| 20.2
| 0.0 |
2006-Jul-03 Mon
| 6.2
| 6.2
| ###
| ###
| 104,021
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 6.23
| ###
| 6.2
| 125,053
| 389,540
| ###
| ###
| 0.4 |
2006-Jun-27 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 26,577
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| 6.2
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 9,826
| 0
| 33.6
| 33.6
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 6.2
| 6.25
| ###
| ###
| 36,228
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 6.28
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2006-Jun-15 Thu
| ###
| 6.22
| ###
| ###
| 68,653
| ###
| 77.5
| 77.5
| 0.0 |
2006-Jun-14 Wed
| 5.8
| 6
| 5.55
| 6
| 211,943
| 1,223,970
| 85.3
| 85.3
| 0.4 |
2006-Jun-13 Tue
| ###
| ###
| 6
| 6
| 111,758
| 335,274
| 36.2
| 36.2
| 0.4 |
2006-Jun-09 Fri
| 6
| ###
| 6
| ###
| 86,045
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 69,286
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Jun-01 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 6.2
| 6.2
| ###
| ###
| 257,145
| 797,149
| 33.1
| 33.1
| 0.0 |
2006-May-30 Tue
| 6.4
| 6.48
| 6.26
| ###
| 80,986
| 515,880
| 20.3
| 20.3
| 0.0 |
2006-May-29 Mon
| ###
| 6.4
| ###
| 6.25
|
|
| 77.1
| 77.1
| ### |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 6
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2006-May-24 Wed
| 5.71
| ###
| 5.71
| ###
| 158,081
| 451,321
| 90.8
| 90.8
| 0.0 |
2006-May-23 Tue
| 5.78
| 5.78
| ###
| 5.71
| 217,352
| 628,147
| ###
| ###
| 0.4 |
2006-May-22 Mon
| ###
| ###
| 5.8
| 5.82
| 219,655
| ###
| ###
| ###
| 0.4 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-May-18 Thu
| ###
| 6
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 6.24
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 6.29
| 6.29
| ###
| 6.2
| 107,759
| ###
| ###
| ###
| 0.4 |
2006-May-12 Fri
| ###
| ###
| 6.25
| ###
| 27,585
| ###
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 101,629
| 0
| 37.7
| 37.7
| 0.0 |
2006-May-09 Tue
| 6.2
| ###
| 6.2
| ###
| 71,475
| 221,572
| 80.5
| 80.5
| 0.0 |
2006-May-08 Mon
| ###
| 6.24
| ###
| 6.2
| 149,370
| ###
| 73.1
| 73.1
| 0.4 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 1,854,887
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 6.21
| 6.21
| ###
| ###
| 84,843
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 6.27
| 6
| 6.26
|
|
| 77.8
| 77.8
| 0.4 |
2006-May-02 Tue
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2006-May-01 Mon
| ###
| 6.4
| 6.26
| ###
| 96,085
| ###
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 6.26
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 6.24
| ###
| 148,275
| ###
| 11.0
| 11.0
| 0.0 |
2006-Apr-24 Mon
| 6.57
| ###
| 6.49
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Apr-21 Fri
| 6.55
| 6.59
| 6.4
| 6.44
| 48,052
| ###
| 19.5
| 19.5
| 0.5 |
2006-Apr-20 Thu
| 6.7
| 6.7
| 6.45
| 6.56
| 102,744
| 675,541
| 18.0
| 18.0
| 0.5 |
2006-Apr-19 Wed
| 6.7
| 6.71
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Apr-18 Tue
| 6.46
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 6.45
| 6.47
| ###
| 6.45
|
|
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| ###
| 6.49
| 6.23
| ###
| 216,359
| 1,376,043
| 30.0
| 30.0
| 0.0 |
2006-Apr-10 Mon
| 6.56
| 6.57
| 6.45
| 6.5
| 91,248
| 594,024
| ###
| ###
| 0.5 |
2006-Apr-07 Fri
| 6.7
| 6.7
| 6.57
| 6.57
| 78,073
| ###
| 16.1
| 16.1
| ### |
2006-Apr-06 Thu
| ###
| 6.79
| ###
| ###
| 81,954
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 6.7
| 6.7
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 6.82
| 6.82
| 6.59
| 6.59
| 113,985
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| 6.82
| 6.59
| 6.74
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| 6.58
| ###
| 6.55
| 6.59
|
|
| 61.0
| 61.0
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 6.51
| ###
| 159,449
| ###
| 30.6
| 30.6
| 0.0 |
2006-Mar-28 Tue
| 6.86
| 6.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 6.81
| 6.88
| 6.81
| 6.85
| 147,171
| 1,007,385
| 68.5
| 68.5
| ### |
2006-Mar-24 Fri
| 6.85
| 6.88
| 6.81
| 6.81
| 148,980
| ###
| ###
| ###
| ### |
2006-Mar-23 Thu
| 6.76
| 6.85
| 6.76
| 6.85
| 374,745
| ###
| 79.5
| 79.5
| ### |
2006-Mar-22 Wed
| ###
| 6.76
| 6.5
| 6.75
| 189,178
| 1,254,250
| 83.5
| 83.5
| 0.5 |
2006-Mar-21 Tue
| 6.77
| 6.78
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2006-Mar-20 Mon
| 6.87
| 6.87
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2006-Mar-17 Fri
| ###
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 7
| 7
| 6.77
| 6.87
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| 6.55
| 7
| 6.48
| 7
|
|
| ###
| ###
| 0.5 |
2006-Mar-14 Tue
| 6.55
| 6.58
| 6.51
| 6.51
| 154,320
| 1,010,024
| 31.6
| 31.6
| ### |
2006-Mar-13 Mon
| ###
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-10 Fri
| ###
| 6.22
| ###
| 6.22
| 46,955
| ###
| 83.3
| 83.3
| 0.4 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 71,921
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Mar-03 Fri
| 6
| ###
| 6
| ###
| 267,881
| 803,643
| 70.3
| 70.3
| 0.0 |
2006-Mar-02 Thu
| 6
| ###
| 6
| 6
| 319,152
| 957,456
| ###
| ###
| 0.4 |
2006-Mar-01 Wed
| ###
| ###
| 5.83
| 6
| 137,345
| ###
| ###
| ###
| 0.4 |
2006-Feb-28 Tue
| 6.2
| 6.21
| ###
| ###
| 98,786
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| 6.21
| ###
| 6.21
| 5,525,957
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 132,220
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 5.8
| ###
| 5.79
| 5.88
| 138,324
| 400,447
| 78.9
| 78.9
| 0.4 |
2006-Feb-21 Tue
| 5.43
| 5.79
| 5.43
| 5.79
| 133,850
| ###
| ###
| ###
| ### |
2006-Feb-20 Mon
| 5.43
| 5.43
| 5.25
| 5.43
| 35,279
| 188,389
| ###
| ###
| 0.4 |
2006-Feb-17 Fri
| 5.4
| 5.45
| 5.4
| 5.44
|
|
| 75.7
| 75.7
| 0.4 |
2006-Feb-16 Thu
| 5.59
| 5.59
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 5.4
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Feb-14 Tue
| 5.42
| 5.42
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 5.55
| 5.55
| 5.42
| 5.43
| 243,544
| ###
| ###
| ###
| 0.4 |
2006-Feb-10 Fri
| 5.42
| 5.58
| 5.42
| 5.55
|
|
| 86.3
| 86.3
| ### |
2006-Feb-09 Thu
| 5.55
| 5.55
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2006-Feb-08 Wed
| 5.7
| 5.78
| ###
| 5.58
| 151,986
| ###
| ###
| ###
| 0.4 |
2006-Feb-07 Tue
| 5.7
| 5.78
| ###
| 5.7
| 93,979
| ###
| ###
| ###
| 0.4 |
2006-Feb-06 Mon
| 5.44
| 5.7
| 5.44
| ###
| 98,925
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Feb-02 Thu
| 5.75
| 5.84
| ###
| 5.7
| 107,325
| 313,389
| 34.7
| 34.7
| 0.4 |
2006-Feb-01 Wed
| 5.7
| 5.85
| 5.7
| 5.74
|
|
| 74.1
| 74.1
| 0.4 |
2006-Jan-31 Tue
| 5.48
| 5.75
| 5.47
| 5.75
|
|
| 94.7
| 94.7
| ### |
2006-Jan-30 Mon
| 5.5
| 5.5
| 5.46
| 5.47
| 288,543
| ###
| ###
| ###
| ### |
2006-Jan-27 Fri
| ###
| 5.75
| ###
| 5.48
| 236,529
| 680,020
| ###
| ###
| ### |
2006-Jan-25 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2006-Jan-24 Tue
| ###
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 183,250
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 161,553
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 78,755
| 0
| 77.0
| 77.0
| 0.0 |
2006-Jan-11 Wed
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 207,254
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 5.25
| ###
| 5.25
| 163,371
| 428,848
| 87.0
| 87.0
| 0.4 |
2006-Jan-06 Fri
| ###
| ###
| 5
| ###
| 88,974
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 140,185
| 0
| 83.0
| 83.0
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 4.77
| ###
| 4.77
| 4.84
|
|
| 78.5
| 78.5
| 0.3 |
2005-Dec-30 Fri
| 4.7
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 4.7
| 4.7
| ###
| 4.7
| 16,885
| 39,679
| ###
| ###
| 0.3 |
2005-Dec-28 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Dec-27 Tue
| ###
| 4.7
| ###
| ###
| 27,974
| ###
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| 4.7
| ###
| ###
| 27,974
| ###
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| 4.7
| 4.72
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Dec-20 Tue
| ###
| 4.7
| ###
| 4.7
| 158,524
| ###
| ###
| ###
| 0.3 |
2005-Dec-19 Mon
| ###
| 4.73
| ###
| 4.7
|
|
| 73.1
| 73.1
| 0.3 |
2005-Dec-16 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-Dec-14 Wed
| 4.81
| 4.81
| ###
| 4.7
| 143,749
| ###
| ###
| ###
| 0.3 |
2005-Dec-13 Tue
| 4.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 4.4
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 4.28
| ###
| 43,542
| 93,179
| 20.8
| 20.8
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 25,187
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 4.4
| 4.4
| ###
| ###
| 46,521
| 102,346
| 28.9
| 28.9
| 0.0 |
2005-Dec-02 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 78.2
| 78.2
| 0.3 |
2005-Dec-01 Thu
| 4.2
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2005-Nov-30 Wed
| 4.23
| 4.23
| ###
| ###
| 145,455
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 4.25
| 4.26
| 4.23
| 4.23
|
|
| 34.8
| 34.8
| 0.3 |
2005-Nov-28 Mon
| 4.4
| 4.4
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| 4.4
| 4.44
| 4.4
| 4.4
| 160,527
| 709,529
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| 4.4
| 4.49
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Nov-23 Wed
| ###
| 4.42
| ###
| ###
| 230,322
| ###
| 72.8
| 72.8
| 0.0 |
2005-Nov-22 Tue
| 4.22
| 4.4
| 4.21
| ###
| 317,084
| 1,365,046
| 89.9
| 89.9
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 163,057
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 88,371
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 144,977
| 0
| 31.0
| 31.0
| 0.0 |
2005-Nov-11 Fri
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-Nov-10 Thu
| 4
| ###
| ###
| ###
| 86,323
| 0
| 24.9
| 24.9
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 4
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Nov-07 Mon
| ###
| 4
| ###
| 4
|
|
| 76.8
| 76.8
| 0.3 |
2005-Nov-04 Fri
| 4
| ###
| ###
| ###
| 229,156
| 0
| 21.5
| 21.5
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 3.83
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 3.84
| 3.85
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| ###
| 3.82
| ###
| 3.82
| 66,927
| ###
| 94.4
| 94.4
| 0.3 |
2005-Oct-28 Fri
| 3.41
| ###
| ###
| 3.57
| 119,778
| 0
| ###
| ###
| 0.3 |
2005-Oct-27 Thu
| 3.51
| 3.54
| ###
| 3.43
|
|
| 16.1
| 16.1
| 0.2 |
2005-Oct-26 Wed
| 3.57
| 3.58
| 3.51
| 3.52
| 65,785
| ###
| 18.2
| 18.2
| ### |
2005-Oct-25 Tue
| 3.54
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2005-Oct-24 Mon
| 3.51
| 3.55
| 3.45
| 3.54
|
|
| 78.6
| 78.6
| 0.3 |
2005-Oct-21 Fri
| ###
| ###
| 3.53
| 3.58
| 303,575
| ###
| 27.0
| 27.0
| 0.3 |
2005-Oct-20 Thu
| 3.73
| 3.75
| ###
| ###
| 353,071
| ###
| 25.5
| 25.5
| 0.0 |
2005-Oct-19 Wed
| 3.73
| 3.73
| ###
| 3.7
| 146,988
| ###
| 40.2
| 40.2
| 0.3 |
2005-Oct-18 Tue
| ###
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| ###
| 3.7
| ###
| 3.7
| 219,657
| ###
| 71.0
| 71.0
| 0.3 |
2005-Oct-14 Fri
| 3.78
| 3.78
| 3.71
| 3.71
|
|
| 19.5
| 19.5
| ### |
2005-Oct-13 Thu
| 3.8
| 3.8
| 3.75
| 3.75
| 731,220
| 2,760,355
| 24.7
| 24.7
| 0.3 |
2005-Oct-12 Wed
| 3.85
| 3.85
| 3.78
| 3.8
|
|
| 19.3
| 19.3
| ### |
2005-Oct-11 Tue
| 3.8
| 3.82
| 3.78
| 3.8
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 3.78
| 3.8
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 3.71
| 3.78
| 3.71
| 3.78
| 202,759
| ###
| 76.3
| 76.3
| 0.3 |
2005-Oct-06 Thu
| 3.83
| 3.83
| 3.71
| 3.71
| 264,442
| 996,946
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| 3.85
| 3.85
| 177,856
| 342,372
| ###
| ###
| 0.3 |
2005-Oct-04 Tue
| 3.8
| ###
| 3.8
| ###
| 477,426
| ###
| 94.9
| 94.9
| 0.0 |
2005-Oct-03 Mon
| 3.77
| 3.77
| ###
| 3.73
|
|
| 21.9
| 21.9
| ### |
2005-Sep-30 Fri
| 3.76
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| 3.8
| 3.8
| 192,683
| ###
| 5.8
| 5.8
| ### |
2005-Sep-28 Wed
| 4
| 4
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| 4
| 217,343
| 0
| 77.9
| 77.9
| 0.3 |
2005-Sep-26 Mon
| 4
| ###
| ###
| ###
| 247,540
| 0
| 24.7
| 24.7
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 3.85
| 4
| 176,780
| ###
| ###
| ###
| 0.3 |
2005-Sep-22 Thu
| ###
| 4
| 3.82
| ###
| 328,741
| 1,285,377
| 19.7
| 19.7
| 0.0 |
2005-Sep-21 Wed
| 4.24
| 4.24
| 4
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 4.25
| 4.25
| 113,283
| 240,726
| 20.4
| 20.4
| ### |
2005-Sep-19 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 267,429
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 4.43
| 4.43
| ###
| 4.4
| 113,583
| 251,586
| 27.0
| 27.0
| 0.3 |
2005-Sep-13 Tue
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| 25.9
| 25.9
| 0.3 |
2005-Sep-12 Mon
| 4.45
| 4.5
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Sep-09 Fri
| ###
| 4.45
| ###
| ###
| 235,147
| ###
| 30.3
| 30.3
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Sep-06 Tue
| ###
| 4.4
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Sep-05 Mon
| ###
| 4.4
| ###
| ###
| 314,159
| 691,149
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 4.42
| 4.44
| ###
| ###
| 123,570
| 274,325
| 19.2
| 19.2
| 0.0 |
2005-Sep-01 Thu
| ###
| 4.44
| ###
| 4.4
| 183,547
| 407,474
| 64.8
| 64.8
| 0.3 |
2005-Aug-31 Wed
| ###
| 4.43
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Aug-30 Tue
| 4.28
| ###
| 4.27
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Aug-29 Mon
| 4.2
| 4.26
| 4.2
| 4.26
| 125,046
| 528,944
| 88.1
| 88.1
| 0.3 |
2005-Aug-26 Fri
| 4.2
| 4.23
| ###
| ###
| 114,120
| ###
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 4
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 4.24
| 4.24
| ###
| ###
| 219,823
| 466,024
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| 4.24
| 294,458
| 0
| ###
| ###
| 0.3 |
2005-Aug-22 Mon
| ###
| 4
| ###
| 4
|
|
| 68.1
| 68.1
| 0.3 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 4
| 4
| ###
| ###
| 144,388
| 288,776
| 33.1
| 33.1
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 3.89
| ###
| 3.89
| ###
| 110,677
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 3.89
| ###
| 72,175
| 140,380
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 3.89
| 3.89
| 70,220
| 136,577
| 29.0
| 29.0
| 0.3 |
2005-Aug-10 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| 26.4
| 26.4
| 0.3 |
2005-Aug-09 Tue
| 3.86
| ###
| 3.85
| ###
| 74,622
| 143,647
| 81.3
| 81.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 3.85
| 3.86
| 92,073
| 177,240
| ###
| ###
| 0.3 |
2005-Aug-05 Fri
| 3.8
| 3.86
| 3.73
| 3.86
| 156,487
| ###
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Aug-03 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 3.7
| 3.8
| ###
| 3.8
| 145,276
| 276,024
| 89.1
| 89.1
| ### |
2005-Aug-01 Mon
| 3.57
| 3.76
| 3.55
| 3.72
|
|
| 93.3
| 93.3
| 0.3 |
2005-Jul-29 Fri
| ###
| ###
| 3.5
| 3.55
| 97,047
| ###
| 18.1
| 18.1
| ### |
2005-Jul-28 Thu
| 3.43
| 3.59
| 3.43
| 3.55
| 148,747
| ###
| ###
| ###
| ### |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 59,975
| 0
| 28.4
| 28.4
| 0.0 |
2005-Jul-26 Tue
| ###
| 3.41
| ###
| ###
| 98,184
| ###
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 3.29
| ###
| 21,686
| 35,673
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 38,672
| 0
| 65.2
| 65.2
| 0.0 |
2005-Jul-21 Thu
| 3.41
| 3.41
| ###
| ###
| 25,272
| 43,088
| 24.3
| 24.3
| 0.0 |
2005-Jul-20 Wed
| 3.42
| 3.42
| ###
| 3.41
| 119,850
| 204,943
| ###
| ###
| ### |
2005-Jul-19 Tue
| 3.45
| 3.45
| 3.42
| 3.42
| 251,777
| 864,853
| 23.9
| 23.9
| 0.2 |
2005-Jul-18 Mon
| ###
| 3.45
| ###
| 3.4
|
|
| 78.3
| 78.3
| 0.2 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 96,778
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 40,748
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| 3.26
| 3.27
|
|
| 26.9
| 26.9
| ### |
2005-Jul-11 Mon
| 3.25
| ###
| 3.25
| ###
| 89,880
| 146,055
| 84.8
| 84.8
| 0.0 |
2005-Jul-08 Fri
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| 20.4
| 20.4
| ### |
2005-Jul-07 Thu
| 3.29
| 3.29
| 3.25
| 3.25
| 48,023
| ###
| 26.1
| 26.1
| 0.2 |
2005-Jul-06 Wed
| 3.25
| ###
| 3.24
| ###
| 147,450
| ###
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| 3.29
| 3.29
| 73,446
| ###
| 12.8
| 12.8
| ### |
2005-Jul-04 Mon
| 3.4
| 3.4
| ###
| ###
| 94,446
| 160,558
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 85,680
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Jun-28 Tue
| 3.24
| 3.25
| 3.22
| 3.25
| 116,675
| 377,443
| 66.8
| 66.8
| 0.2 |
2005-Jun-27 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 76.3
| 76.3
| 0.2 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 83.6
| 83.6
| 0.2 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 3.2
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2005-Jun-20 Mon
| 3.23
| ###
| 3.23
| 3.24
| 174,471
| 281,770
| 74.5
| 74.5
| ### |
2005-Jun-17 Fri
| 3.2
| 3.22
| ###
| 3.22
| 73,677
| ###
| 66.3
| 66.3
| 0.2 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-02 Thu
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 11.25
| 11.25
| 11.25
| 11.25
| 0
|
|
|
| ### |
2005-May-31 Tue
| ###
| ###
| 11.21
| 11.25
| 3,182
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| 11.21
| 11.29
|
|
| 33.9
| 33.9
| ### |
2005-May-27 Fri
| 11.25
| 11.45
| 11.25
| 11.42
|
|
| 80.8
| 80.8
| 0.8 |
2005-May-26 Thu
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-May-25 Wed
| ###
| 11.45
| ###
| ###
| 24,550
| 140,548
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 10.5
| ###
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 10.2
| 10.5
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 9.79
| ###
| 9.79
| ###
| 8,752
| 42,841
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 9.79
| 9.55
| 9.79
| 10,152
| ###
| 83.2
| 83.2
| ### |
2005-May-17 Tue
| 9.8
| 9.84
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-May-16 Mon
| 9.81
| 9.81
| ###
| 9.72
| 289,057
| 1,417,824
| ###
| ###
| 0.7 |
2005-May-13 Fri
| ###
| 9.79
| ###
| 9.75
|
|
| 77.8
| 77.8
| ### |
2005-May-12 Thu
| 10.27
| 10.27
| 9.88
| 9.89
| 5,244
| ###
| 8.5
| 8.5
| ### |
2005-May-11 Wed
| 9.41
| 9.74
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 9.49
| 9.49
| 9.2
| 9.25
| 27,256
| ###
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 15,778
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| 10.4
| ###
| ###
| 18,345
| ###
| 80.5
| 80.5
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 10.45
| 10.45
| ###
| 10.27
| 24,782
| 129,485
| 24.5
| 24.5
| ### |
2005-Apr-28 Thu
| 10.45
| 10.52
| 10.4
| 10.52
|
|
| 78.1
| 78.1
| ### |
2005-Apr-27 Wed
| ###
| ###
| 10.5
| 10.55
|
|
| 29.5
| 29.5
| ### |
2005-Apr-26 Tue
| ###
| 10.7
| ###
| ###
| 13,941
| 74,584
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 10.5
| 10.7
| 10.5
| 10.7
| 8,150
| ###
| 84.7
| 84.7
| 0.8 |
2005-Apr-21 Thu
| 10.7
| 10.7
| 10.45
| 10.45
|
|
| 16.8
| 16.8
| ### |
2005-Apr-20 Wed
| 10.5
| 10.79
| 10.5
| 10.7
|
|
| 83.9
| 83.9
| 0.8 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2005-Apr-18 Mon
| 10.49
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 10.79
| 10.8
| 10.5
| 10.54
|
|
| 28.1
| 28.1
| 0.8 |
2005-Apr-14 Thu
| ###
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2005-Apr-13 Wed
| ###
| 11.44
| ###
| 11.44
| 13,248
| 75,778
| 97.4
| 97.4
| 0.8 |
2005-Apr-12 Tue
| 10.41
| 10.57
| 10.41
| 10.57
| 45,641
| 478,774
| ###
| ###
| 0.8 |
2005-Apr-11 Mon
| ###
| 10.47
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2005-Apr-08 Fri
| 9.55
| ###
| 9.49
| ###
| 74,877
| ###
| 94.7
| 94.7
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 9.81
| ###
| 64,470
| 316,225
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 10.74
| 10.75
| 10.5
| 10.5
|
|
| 20.2
| 20.2
| 0.8 |
2005-Apr-01 Fri
| ###
| ###
| ###
| 10.7
| 34,070
| 0
| 11.0
| 11.0
| 0.8 |
2005-Mar-31 Thu
| 10.57
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 10.5
| ###
| 100,082
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 11.5
| 11.55
| 33,242
| 191,141
| ###
| ###
| 0.8 |
2005-Mar-24 Thu
| 12.2
| 12.2
| 11.86
| ###
| 33,585
| 404,027
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 45,525
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| 12.7
| ###
| ###
| 38,181
| 242,449
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| 12.7
| ###
| ###
| 11,885
| ###
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 12.7
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| 12.7
| ###
| 12.7
| 13,450
| ###
| 76.6
| 76.6
| 0.9 |
2005-Mar-16 Wed
| 12.7
| 12.71
| ###
| ###
| 9,246
| 58,758
| 31.5
| 31.5
| 0.0 |
2005-Mar-15 Tue
| 12.74
| 12.75
| ###
| 12.7
| 50,326
| 320,828
| 33.2
| 33.2
| 0.9 |
2005-Mar-14 Mon
| ###
| 12.8
| ###
| 12.8
| 16,378
| ###
| 80.9
| 80.9
| 0.9 |
2005-Mar-11 Fri
| ###
| 12.72
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 12.5
| 12.8
| 12.5
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-Mar-09 Wed
| ###
| 12.5
| ###
| 12.5
| 36,224
| ###
| ###
| ###
| 0.9 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 75,557
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 11.8
| ###
| 11.8
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Mar-04 Fri
| ###
| 12.2
| ###
| ###
| 147,255
| 898,255
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 11.4
| 11.5
| 11.4
| 11.45
|
|
| 71.4
| 71.4
| 0.8 |
2005-Mar-01 Tue
| 11.45
| 11.5
| ###
| 11.4
| 32,282
| 185,621
| ###
| ###
| 0.8 |
2005-Feb-28 Mon
| ###
| 11.55
| ###
| 11.45
| 39,452
| ###
| 88.7
| 88.7
| 0.8 |
2005-Feb-25 Fri
| ###
| ###
| 10.89
| ###
| 38,570
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| 10.58
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2005-Feb-23 Wed
| 11.41
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2005-Feb-21 Mon
| 9.83
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 9.79
| 9.8
| 9.75
| 9.75
| 107,055
| ###
| ###
| ###
| ### |
2005-Feb-17 Thu
| 9.76
| 9.79
| ###
| 9.79
| 24,155
| ###
| 72.7
| 72.7
| ### |
2005-Feb-16 Wed
| 9.7
| 9.74
| 9.7
| 9.74
|
|
| 75.5
| 75.5
| 0.7 |
2005-Feb-15 Tue
| 9.7
| 9.7
| ###
| ###
| 42,240
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 9.7
| 9.75
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Feb-11 Fri
| 9.52
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 9.73
| 9.73
| 9.55
| 9.55
| 3,980
| ###
| ###
| ###
| 0.7 |
2005-Feb-09 Wed
| 9.4
| 9.73
| 9.4
| 9.73
| 5,850
| 55,955
| 91.3
| 91.3
| ### |
2005-Feb-08 Tue
| ###
| ###
| ###
| 9.5
| 16,147
| 0
| 29.1
| 29.1
| 0.7 |
2005-Feb-07 Mon
| 9.82
| 9.82
| 9.7
| 9.7
|
|
| 26.0
| 26.0
| 0.7 |
2005-Feb-04 Fri
| 9.49
| 9.82
| ###
| 9.82
| 42,228
| ###
| 91.8
| 91.8
| ### |
2005-Feb-03 Thu
| 9.4
| 9.75
| 9.4
| 9.5
| 123,876
| ###
| ###
| ###
| 0.7 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 63,349
| 0
| 91.4
| 91.4
| 0.0 |
2005-Feb-01 Tue
| 8.44
| 8.78
| 8.44
| ###
| 14,523
| 125,043
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 11,486
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 8.2
| ###
| ###
| 9,550
| 39,155
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 54,820
| 0
| 30.7
| 30.7
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 8
| 8
|
|
| 24.8
| 24.8
| ### |
2005-Jan-20 Thu
| ###
| ###
| 7.8
| ###
| 58,449
| 227,951
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 61,870
| 0
| 34.0
| 34.0
| 0.0 |
2005-Jan-18 Tue
| 7.81
| 7.81
| 7.78
| 7.78
|
|
| ###
| ###
| 0.6 |
2005-Jan-17 Mon
| 7.79
| 7.8
| 7.79
| 7.8
|
|
| 67.6
| 67.6
| 0.6 |
2005-Jan-14 Fri
| 7.8
| 7.82
| 7.8
| 7.8
| 8,880
| 69,352
| 72.0
| 72.0
| 0.6 |
2005-Jan-13 Thu
| 7.82
| 7.82
| 7.8
| 7.8
| 5,970
| 46,625
| 30.9
| 30.9
| 0.6 |
2005-Jan-12 Wed
| 7.76
| 7.82
| 7.76
| 7.82
|
|
| 76.4
| 76.4
| 0.6 |
2005-Jan-11 Tue
| 7.8
| 7.84
| 7.77
| 7.82
|
|
| 71.4
| 71.4
| 0.6 |
2005-Jan-10 Mon
| 7.86
| 7.89
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
2005-Jan-07 Fri
| 7.86
| 7.86
| 7.85
| 7.86
| 24,888
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| 7.86
| 7.86
| 7.86
| 7.86
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 7.8
| 7.87
| 7.77
| 7.87
|
|
| ###
| ###
| 0.6 |
2005-Jan-04 Tue
| 7.84
| 7.85
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Dec-31 Fri
| 7.85
| 7.85
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 7.85
| ###
| 7.85
| ###
| 14,380
| 56,441
| 75.4
| 75.4
| 0.0 |
2004-Dec-29 Wed
| 7.75
| 7.85
| 7.72
| 7.85
| 10,170
| 79,173
| 83.9
| 83.9
| ### |
2004-Dec-24 Fri
| 7.85
| 7.89
| ###
| ###
| 29,859
| ###
| 4.4
| 4.4
| 0.0 |
2004-Dec-23 Thu
| 7.5
| 7.8
| 7.45
| 7.8
| 57,451
| ###
| ###
| ###
| 0.6 |
2004-Dec-22 Wed
| 7.55
| 7.55
| 7.5
| 7.5
| 16,873
| ###
| 26.7
| 26.7
| 0.5 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 25,450
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 7.55
| 7.55
| ###
| 7.5
|
|
| 29.5
| 29.5
| 0.5 |
2004-Dec-17 Fri
| 7.59
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| 7.7
| ###
| ###
| 17,825
| 68,626
| 76.3
| 76.3
| 0.0 |
2004-Dec-13 Mon
| ###
| 7.7
| 7.54
| 7.7
|
|
| 77.0
| 77.0
| 0.6 |
2004-Dec-10 Fri
| 7.54
| ###
| 7.54
| ###
| 3,081
| ###
| 75.9
| 75.9
| 0.0 |
2004-Dec-09 Thu
| 7.7
| 7.7
| 7.53
| 7.53
| 6,776
| ###
| 19.7
| 19.7
| 0.5 |
2004-Dec-08 Wed
| ###
| ###
| 7.7
| 7.75
|
|
| 32.7
| 32.7
| ### |
2004-Dec-07 Tue
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| ###
| 8
|
|
| 74.1
| 74.1
| ### |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 18,987
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 8
| ###
| ###
| 8
|
|
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| 8
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| ###
| ###
| 8
|
|
| 22.9
| 22.9
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 8.2
| ###
| ###
| 15,983
| ###
| 73.4
| 73.4
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 7.8
| ###
| 7.8
| ###
| 5,955
| 23,224
| 84.1
| 84.1
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| 7.8
| 20,548
| 0
| 23.7
| 23.7
| 0.6 |
2004-Nov-15 Mon
| 7.52
| ###
| 7.5
| ###
| 97,786
| ###
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 7.58
| ###
| 7.5
| 7.5
|
|
| 20.5
| 20.5
| 0.5 |
2004-Nov-11 Thu
| ###
| ###
| 7.58
| 7.59
|
|
| 31.3
| 31.3
| 0.5 |
2004-Nov-10 Wed
| ###
| 7.45
| ###
| 7.45
|
|
| 74.0
| 74.0
| 0.5 |
2004-Nov-09 Tue
| ###
| ###
| 7.29
| ###
| 13,577
| 49,488
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 7.25
| ###
| 7.25
| 7.26
|
|
| 70.9
| 70.9
| 0.5 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 13,880
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 7
| ###
| 13,688
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 7.24
| ###
| ###
| ###
| 13,623
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 7.2
| 7.24
|
|
| 25.3
| 25.3
| 0.5 |
2004-Oct-29 Fri
| 7.2
| ###
| ###
| ###
| 14,978
| 0
| 78.1
| 78.1
| 0.0 |
2004-Oct-28 Thu
| 7.25
| 7.25
| 7.2
| 7.23
| 4,175
| ###
| ###
| ###
| ### |
2004-Oct-27 Wed
| 7.29
| 7.29
| ###
| 7.29
| 10,840
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| ###
| ###
| 7.29
| 7.29
| 6,347
| ###
| 33.0
| 33.0
| ### |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 7.28
| ###
| 78,956
| ###
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 7.27
| 7.29
| 7.27
| 7.28
| 27,325
| 198,925
| ###
| ###
| 0.5 |
2004-Oct-20 Wed
| 7.28
| 7.28
| 7.23
| 7.23
|
|
| 30.5
| 30.5
| ### |
2004-Oct-19 Tue
| 7.28
| 7.28
| 7.28
| 7.28
| 12,680
| ###
| 70.8
| 70.8
| 0.5 |
2004-Oct-18 Mon
| 7.29
| ###
| 7.25
| 7.26
|
|
| 30.9
| 30.9
| 0.5 |
2004-Oct-15 Fri
| 7.27
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 46,275
| 0
| 34.1
| 34.1
| 0.0 |
2004-Oct-13 Wed
| ###
| 7.45
| ###
| ###
| 15,085
| ###
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 7.2
| 7.26
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Oct-11 Mon
| ###
| 7.21
| ###
| 7.2
|
|
| 70.2
| 70.2
| 0.5 |
2004-Oct-08 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 71.1
| 71.1
| 0.5 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 9,183
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| 7.2
| ###
| ###
| 9,085
| ###
| 78.0
| 78.0
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 16,283
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| 7
| 7
| 32,378
| 113,323
| ###
| ###
| 0.5 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2004-Sep-27 Mon
| 7.2
| 7.2
| ###
| 7.2
| 6,057
| ###
| ###
| ###
| 0.5 |
2004-Sep-24 Fri
| ###
| 7.21
| ###
| 7.2
| 33,174
| ###
| ###
| ###
| 0.5 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 59,927
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,640
| 0
| 67.1
| 67.1
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 6.86
| ###
| 24,250
| 83,177
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 6.8
| 6.85
| 6.7
| 6.85
|
|
| 74.3
| 74.3
| ### |
2004-Sep-13 Mon
| 6.57
| 6.82
| 6.52
| 6.82
| 26,971
| ###
| 92.4
| 92.4
| 0.5 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 6.7
| 6.75
| ###
| 6.7
| 14,986
| 50,577
| ###
| ###
| 0.5 |
2004-Sep-07 Tue
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 71.4
| 71.4
| 0.5 |
2004-Sep-06 Mon
| 6.79
| 6.79
| 6.7
| 6.7
|
|
| 21.0
| 21.0
| 0.5 |
2004-Sep-03 Fri
| 6.85
| 6.85
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| 6.81
| 6.81
| 6,781
| 23,089
| 22.9
| 22.9
| ### |
2004-Sep-01 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Aug-31 Tue
| 6.76
| ###
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 6.83
| 6.86
| 6.79
| 6.84
| 18,775
| ###
| 74.6
| 74.6
| 0.5 |
2004-Aug-27 Fri
| 6.47
| ###
| 6.47
| ###
| 36,248
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 6.47
| 6.5
| 6.4
| 6.47
|
|
| 70.6
| 70.6
| 0.5 |
2004-Aug-25 Wed
| 6.5
| 6.5
| 6.4
| 6.42
| 35,359
| ###
| 21.2
| 21.2
| 0.5 |
2004-Aug-24 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 6.27
| 6.4
| 6.27
| 6.28
| 17,259
| ###
| 66.8
| 66.8
| 0.4 |
2004-Aug-20 Fri
| 6.2
| 6.27
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 111,373
| 0
| 86.1
| 86.1
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 5,140
| 0
| 34.8
| 34.8
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 2,889
| 0
| 34.3
| 34.3
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,620
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 5,583
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 15,620
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 9,375
| 0
| 32.8
| 32.8
| 0.0 |
2004-Aug-02 Mon
| 6.25
| 6.25
| ###
| ###
| 127,151
| 397,346
| 16.6
| 16.6
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 6.25
| 6.25
|
|
| 19.7
| 19.7
| ### |
2004-Jul-29 Thu
| ###
| ###
| 6.27
| ###
| 28,050
| ###
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 6.2
| ###
| 22,128
| ###
| 20.4
| 20.4
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 21,489
| 0
| 94.9
| 94.9
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| 6
| ###
| 26,520
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| 6
| 21,687
| 0
| 73.2
| 73.2
| 0.4 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 22,223
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 5.88
| ###
| 102,626
| 301,720
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 5.86
| ###
| 17,027
| 49,889
| 28.3
| 28.3
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jul-09 Fri
| 5.84
| 5.85
| 5.73
| 5.85
|
|
| 68.8
| 68.8
| 0.4 |
2004-Jul-08 Thu
| ###
| 5.7
| ###
| 5.7
| 114,584
| ###
| 79.0
| 79.0
| 0.4 |
2004-Jul-07 Wed
| 5.58
| ###
| 5.58
| ###
| 307,281
| ###
| 73.2
| 73.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| 5.55
| 5.57
|
|
| 20.4
| 20.4
| 0.4 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 2,370
| 0
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Jul-01 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 38,650
| ###
| ###
| ###
| 0.4 |
2004-Jun-30 Wed
| 5.7
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Jun-29 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 70.9
| 70.9
| 0.4 |
2004-Jun-28 Mon
| ###
| 5.7
| ###
| 5.7
| 4,750
| ###
| ###
| ###
| 0.4 |
2004-Jun-25 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Jun-24 Thu
| 5.7
| 5.75
| 5.7
| 5.7
| 563,955
| 3,228,642
| ###
| ###
| 0.4 |
2004-Jun-23 Wed
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-Jun-22 Tue
| 5.73
| 5.75
| 5.73
| 5.75
| 15,450
| 88,683
| 74.7
| 74.7
| ### |
2004-Jun-21 Mon
| 5.75
| 5.75
| 5.74
| 5.75
| 20,884
| 119,978
| ###
| ###
| ### |
2004-Jun-18 Fri
| 5.75
| 5.75
| 5.74
| 5.75
|
|
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 5.79
| 5.79
| 5.7
| 5.7
|
|
| 18.4
| 18.4
| 0.4 |
2004-Jun-16 Wed
| 5.73
| 5.8
| 5.73
| 5.8
|
|
| 81.9
| 81.9
| 0.4 |
2004-Jun-15 Tue
| 5.7
| 5.74
| 5.7
| 5.73
| 29,453
| 168,471
| ###
| ###
| ### |
2004-Jun-14 Mon
| 5.75
| 5.75
| 5.7
| 5.7
| 6,487
| ###
| 23.3
| 23.3
| 0.4 |
2004-Jun-11 Fri
| 5.75
| 5.75
| 5.7
| 5.7
| 6,487
| ###
| ###
| ###
| 0.4 |
2004-Jun-10 Thu
| 5.71
| 5.75
| 5.7
| 5.75
|
|
| 76.9
| 76.9
| ### |
2004-Jun-09 Wed
| 5.74
| 5.74
| 5.71
| 5.71
|
|
| 32.5
| 32.5
| 0.4 |
2004-Jun-08 Tue
| 5.7
| 5.75
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 5.56
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| 5.56
| ###
| 5.56
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Jun-02 Wed
| 5.5
| 5.56
| 5.46
| 5.56
|
|
| 78.0
| 78.0
| 0.4 |
2004-Jun-01 Tue
| 5.5
| 5.51
| 5.46
| 5.5
| 10,070
| ###
| ###
| ###
| 0.4 |
2004-May-31 Mon
| 5.55
| 5.55
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-May-28 Fri
| 5.55
| 5.55
| 5.52
| 5.55
| 12,226
| 67,670
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| ###
| 5.55
| ###
| 101,370
| ###
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 5.55
| ###
| 5.55
| ###
| 13,250
| ###
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| 5.59
| ###
| 12,421
| ###
| 25.8
| 25.8
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-May-20 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 5.55
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| 5.55
| 38,025
| 0
| 25.3
| 25.3
| ### |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| 5.75
| ###
| ###
| 13,070
| 37,576
| 34.6
| 34.6
| 0.0 |
2004-May-12 Wed
| 5.8
| 5.8
| ###
| ###
| 30,380
| ###
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 6
| 6
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-May-10 Mon
| ###
| ###
| ###
| 6
|
|
| 28.4
| 28.4
| 0.4 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 5.83
| ###
| 5.83
| ###
| 40,782
| 118,879
| 76.6
| 76.6
| 0.0 |
2004-May-04 Tue
| 5.82
| 5.83
| 5.81
| 5.83
|
|
| 74.6
| 74.6
| ### |
2004-May-03 Mon
| 5.81
| 5.82
| 5.8
| 5.81
| 27,046
| ###
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Apr-29 Thu
| 5.79
| 5.8
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Apr-28 Wed
| 5.8
| 5.8
| 5.75
| 5.79
| 7,150
| ###
| 35.3
| 35.3
| ### |
2004-Apr-27 Tue
| 5.85
| 5.85
| 5.71
| 5.71
| 9,385
| 54,245
| 15.1
| 15.1
| 0.4 |
2004-Apr-26 Mon
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Apr-23 Fri
| ###
| 5.75
| ###
| 5.75
|
|
| 74.6
| 74.6
| ### |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 15,470
| 0
| 81.1
| 81.1
| 0.0 |
2004-Apr-21 Wed
| 5.72
| 5.72
| ###
| ###
| 3,780
| ###
| 36.5
| 36.5
| 0.0 |
2004-Apr-20 Tue
| 5.72
| 5.74
| 5.72
| 5.72
|
|
| 70.4
| 70.4
| 0.4 |
2004-Apr-19 Mon
| 5.75
| 5.75
| ###
| 5.7
| 47,579
| 136,789
| ###
| ###
| 0.4 |
2004-Apr-16 Fri
| ###
| ###
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 5.8
| ###
| 5.75
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Apr-14 Wed
| 5.46
| 5.7
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 5.45
| 5.45
| ###
| 5.45
| 41,450
| 112,951
| ###
| ###
| ### |
2004-Apr-08 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| 5.27
| 5.29
| 5.27
| 5.29
|
|
| 80.1
| 80.1
| 0.4 |
2004-Apr-06 Tue
| 5.24
| 5.27
| 5.23
| 5.27
|
|
| 80.2
| 80.2
| ### |
2004-Apr-05 Mon
| 5.28
| 5.28
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2004-Apr-02 Fri
| ###
| ###
| 5.26
| 5.26
| 19,982
| 52,552
| 27.6
| 27.6
| 0.4 |
2004-Apr-01 Thu
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 5.28
| ###
| 5.28
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| 5.23
| 5.23
|
|
| 18.6
| 18.6
| ### |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 11,080
| 0
| 27.5
| 27.5
| 0.0 |
2004-Mar-26 Fri
| 5.4
| 5.4
| ###
| ###
| 21,575
| 58,252
| 27.1
| 27.1
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 19,175
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 5.22
| ###
| 5.22
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2004-Mar-23 Tue
| 5.22
| 5.28
| 5.2
| 5.22
|
|
| 71.7
| 71.7
| 0.4 |
2004-Mar-22 Mon
| 5.22
| 5.25
| 5.2
| 5.2
|
|
| 38.8
| 38.8
| ### |
2004-Mar-19 Fri
| 5.21
| 5.22
| ###
| 5.2
| 124,520
| ###
| ###
| ###
| ### |
2004-Mar-18 Thu
| 5.21
| 5.28
| 5.21
| 5.25
| 12,950
| 67,922
| ###
| ###
| 0.4 |
2004-Mar-17 Wed
| ###
| 5.2
| ###
| 5.2
| 32,825
| 85,345
| ###
| ###
| ### |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 15,750
| 0
| 77.4
| 77.4
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 7,584
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 27,280
| 0
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Mar-08 Mon
| ###
| 5
| ###
| 5
|
|
| 73.4
| 73.4
| 0.4 |
2004-Mar-05 Fri
| ###
| 12.2
| ###
| ###
| 147,255
| 898,255
| 89.8
| 89.8
| 0.0 |
2004-Mar-04 Thu
| 4.86
| 4.88
| 4.86
| 4.88
| 7,150
| 34,820
| 71.4
| 71.4
| 0.3 |
2004-Mar-03 Wed
| 4.83
| 4.86
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2004-Mar-02 Tue
| 4.81
| 4.87
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2004-Mar-01 Mon
| 4.79
| 4.81
| 4.75
| 4.81
| 17,441
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 4.85
| ###
| 4.83
| ###
| 55,775
| ###
| 83.2
| 83.2
| 0.0 |
2004-Feb-20 Fri
| 4.88
| 4.88
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 4.78
| ###
| 4.78
| ###
| 96,088
| 229,650
| 88.6
| 88.6
| 0.0 |
2004-Feb-18 Wed
| ###
| 4.74
| ###
| 4.72
|
|
| 78.1
| 78.1
| 0.3 |
2004-Feb-17 Tue
| 4.59
| ###
| 4.58
| ###
| 17,550
| 40,189
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 4.53
| 4.59
| 4.53
| 4.59
| 6,875
| 31,350
| ###
| ###
| 0.3 |
2004-Feb-13 Fri
| 4.57
| 4.59
| 4.53
| 4.53
| 19,285
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| 25.2
| 25.2
| 0.3 |
2004-Feb-11 Wed
| 4.58
| 4.59
| 4.55
| 4.58
| 14,455
| 66,059
| ###
| ###
| 0.3 |
2004-Feb-10 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 5,150
| ###
| ###
| ###
| 0.3 |
2004-Feb-09 Mon
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 4.57
| 4.58
| 4.53
| 4.55
| 211,325
| 962,585
| ###
| ###
| 0.3 |
2004-Feb-05 Thu
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2004-Feb-04 Wed
| 4.54
| 4.55
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Feb-03 Tue
| 4.57
| 4.57
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2004-Feb-02 Mon
| 4.56
| ###
| 4.54
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Jan-30 Fri
| ###
| 4.73
| ###
| ###
| 8,120
| ###
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 4.73
| 4.74
| 4.73
| 4.73
|
|
| 71.9
| 71.9
| 0.3 |
2004-Jan-28 Wed
| 4.73
| 4.73
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 4.71
| 4.75
| 4.71
| 4.73
|
|
| 80.1
| 80.1
| 0.3 |
2004-Jan-23 Fri
| 4.72
| 4.75
| 4.7
| 4.7
| 84,021
| ###
| 24.7
| 24.7
| 0.3 |
2004-Jan-22 Thu
| 4.71
| 4.72
| 4.71
| 4.72
| 18,550
| ###
| 67.5
| 67.5
| 0.3 |
2004-Jan-21 Wed
| 4.7
| 4.72
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| 4.73
| ###
| 4.73
|
|
| 80.1
| 80.1
| 0.3 |
2004-Jan-19 Mon
| 4.75
| 4.75
| ###
| ###
| 6,070
| ###
| 22.7
| 22.7
| 0.0 |
2004-Jan-16 Fri
| 4.76
| 4.77
| 4.76
| 4.76
| 3,820
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 4.74
| 4.77
| ###
| 4.76
|
|
| 70.7
| 70.7
| ### |
2004-Jan-14 Wed
| 4.77
| 4.77
| 4.73
| 4.73
|
|
| 26.8
| 26.8
| 0.3 |
2004-Jan-13 Tue
| 4.71
| 4.77
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2004-Jan-12 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 4,654
| 0
| 78.5
| 78.5
| 0.0 |
2004-Jan-08 Thu
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 4.52
| 4.57
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2004-Jan-06 Tue
| 4.53
| 4.54
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2004-Jan-05 Mon
| 4.52
| 4.53
| 4.52
| 4.52
| 32,520
| 147,153
| 75.4
| 75.4
| 0.3 |
2004-Jan-02 Fri
| 4.54
| 4.54
| 4.52
| 4.52
|
|
| 21.6
| 21.6
| 0.3 |
2003-Dec-31 Wed
| 4.59
| 4.59
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Dec-30 Tue
| 4.54
| ###
| 4.51
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Dec-29 Mon
| 4.52
| 4.53
| 4.5
| 4.5
|
|
| 22.4
| 22.4
| ### |
2003-Dec-24 Wed
| 4.53
| 4.53
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Dec-22 Mon
| 4.55
| 4.58
| 4.55
| 4.58
| 3,170
| 14,471
| 73.3
| 73.3
| 0.3 |
2003-Dec-19 Fri
| 4.53
| 4.58
| 4.5
| 4.55
| 17,925
| 81,379
| 72.8
| 72.8
| 0.3 |
2003-Dec-18 Thu
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 28.3
| 28.3
| ### |
2003-Dec-17 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 22.1
| 22.1
| 0.3 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| 4.59
| ###
| 11,970
| 27,471
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 4.52
| 4.59
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2003-Dec-11 Thu
| 4.51
| 4.51
| 4.5
| 4.5
| 12,257
| ###
| 41.1
| 41.1
| ### |
2003-Dec-10 Wed
| 4.54
| 4.55
| 4.5
| 4.5
| 6,751
| 30,548
| ###
| ###
| ### |
2003-Dec-09 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2003-Dec-08 Mon
| 4.58
| 4.58
| 4.5
| 4.5
| 16,557
| ###
| ###
| ###
| ### |
2003-Dec-05 Fri
| 4.5
| 4.55
| 4.5
| 4.55
| 127,225
| ###
| 79.5
| 79.5
| 0.3 |
2003-Dec-04 Thu
| 4.5
| 4.52
| 4.5
| 4.5
| 11,320
| 51,053
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 157,087
| ###
| ###
| ###
| ### |
2003-Dec-02 Tue
| 4.5
| 4.51
| 4.5
| 4.5
| 9,046
| 40,752
| ###
| ###
| ### |
2003-Dec-01 Mon
| 4.49
| 4.55
| ###
| 4.55
| 35,523
| ###
| ###
| ###
| 0.3 |
2003-Nov-28 Fri
| 4.75
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Nov-27 Thu
| 4.76
| 4.8
| 4.75
| 4.75
| 20,443
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| 4.71
| 4.76
| 4.7
| 4.72
| 43,674
| 206,578
| ###
| ###
| 0.3 |
2003-Nov-25 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Nov-24 Mon
| 4.76
| 4.76
| ###
| ###
| 22,848
| 54,378
| 20.1
| 20.1
| 0.0 |
2003-Nov-21 Fri
| 4.72
| 4.76
| 4.72
| 4.76
| 3,144
| ###
| ###
| ###
| ### |
2003-Nov-20 Thu
| 4.79
| 4.79
| 4.76
| 4.76
|
|
| 31.8
| 31.8
| ### |
2003-Nov-19 Wed
| 4.82
| 4.84
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 4.88
| 4.88
| 4.82
| 4.82
| 52,978
| 256,943
| ###
| ###
| 0.3 |
2003-Nov-17 Mon
| ###
| ###
| 4.88
| 4.88
| 210,676
| 514,049
| 40.9
| 40.9
| 0.3 |
2003-Nov-14 Fri
| 4.89
| ###
| 4.88
| 4.88
| 22,250
| ###
| ###
| ###
| 0.3 |
2003-Nov-13 Thu
| 4.89
| 4.89
| 4.87
| 4.89
|
|
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| ###
| ###
| 4.87
| 4.88
| 63,344
| 154,242
| 29.9
| 29.9
| 0.3 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| 4.84
| ###
| 4.84
| 4.88
|
|
| 78.6
| 78.6
| 0.3 |
2003-Nov-07 Fri
| 4.8
| 4.82
| 4.76
| 4.81
|
|
| 72.3
| 72.3
| ### |
2003-Nov-06 Thu
| 4.8
| 4.8
| 4.73
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Nov-05 Wed
| 4.75
| 4.8
| 4.75
| 4.8
| 28,776
| ###
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 4.75
| 4.75
| 4.72
| 4.75
|
|
| 75.7
| 75.7
| ### |
2003-Nov-03 Mon
| ###
| 4.8
| ###
| 4.75
|
|
| 83.0
| 83.0
| ### |
2003-Oct-31 Fri
| 4.5
| ###
| 4.5
| ###
| 58,128
| 130,788
| 89.5
| 89.5
| 0.0 |
2003-Oct-30 Thu
| 4.48
| 4.49
| 4.48
| 4.49
| 35,388
| ###
| 68.6
| 68.6
| ### |
2003-Oct-29 Wed
| 4.49
| 4.49
| 4.47
| 4.48
| 53,550
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 4.48
| 4.48
| 4.48
| 4.48
|
|
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| 4.48
| 4.48
| 4.48
| 4.48
| 123,320
| 552,473
| ###
| ###
| ### |
2003-Oct-24 Fri
| 4.48
| 4.49
| 4.47
| 4.48
| 218,748
| ###
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 4.48
| 4.5
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 4.5
| 4.5
| 4.47
| 4.48
|
|
| 36.1
| 36.1
| ### |
2003-Oct-21 Tue
| 4.5
| 4.51
| 4.47
| 4.47
| 41,523
| ###
| 29.8
| 29.8
| ### |
2003-Oct-20 Mon
| 4.5
| 4.5
| 4.48
| 4.49
| 34,227
| 153,679
| ###
| ###
| ### |
2003-Oct-17 Fri
| 4.5
| 4.53
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2003-Oct-16 Thu
| ###
| ###
| 4.5
| 4.5
| 51,458
| 115,780
| 14.4
| 14.4
| ### |
2003-Oct-15 Wed
| 4.7
| 4.7
| 4.54
| ###
| 55,789
| 257,745
| 26.9
| 26.9
| 0.0 |
2003-Oct-14 Tue
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-Oct-13 Mon
| 4.82
| 4.85
| 4.75
| 4.8
|
|
| 31.0
| 31.0
| 0.3 |
2003-Oct-10 Fri
| ###
| ###
| 4.8
| 4.8
| 1,630,720
| 3,913,728
| ###
| ###
| 0.3 |
2003-Oct-09 Thu
| ###
| ###
| 4.81
| 4.85
| 20,044
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2003-Oct-07 Tue
| 4.71
| ###
| 4.71
| ###
| 12,355
| ###
| 89.7
| 89.7
| 0.0 |
2003-Oct-06 Mon
| 4.7
| 4.75
| 4.7
| 4.7
|
|
| 69.9
| 69.9
| 0.3 |
2003-Oct-03 Fri
| 4.52
| 4.55
| 4.52
| 4.55
| 12,152
| ###
| ###
| ###
| 0.3 |
2003-Oct-02 Thu
| 4.53
| 4.53
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 4.54
| 4.54
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2003-Sep-30 Tue
| 4.52
| 4.53
| 4.52
| 4.53
|
|
| 70.3
| 70.3
| ### |
2003-Sep-29 Mon
| 4.5
| 4.51
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2003-Sep-26 Fri
| 4.48
| 4.5
| 4.48
| 4.5
|
|
| 71.2
| 71.2
| ### |
2003-Sep-25 Thu
| 4.46
| 4.47
| 4.46
| 4.47
|
|
| 70.5
| 70.5
| ### |
2003-Sep-24 Wed
| 4.48
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| 4.49
| 4.5
| 4.49
| 4.5
| 6,028
| ###
| 75.0
| 75.0
| ### |
2003-Sep-22 Mon
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Sep-18 Thu
| 4.5
| 4.53
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 4.45
| 4.5
| 4.41
| 4.41
|
|
| 26.7
| 26.7
| ### |
2003-Sep-15 Mon
| 4.45
| 4.45
| 4.44
| 4.44
| 3,150
| ###
| 38.8
| 38.8
| 0.3 |
2003-Sep-12 Fri
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2003-Sep-11 Thu
| 4.5
| 4.54
| 4.5
| 4.5
| 1,180
| ###
| ###
| ###
| ### |
2003-Sep-10 Wed
| 4.5
| 4.53
| 4.5
| 4.53
| 8,344
| 37,673
| ###
| ###
| ### |
2003-Sep-09 Tue
| 4.54
| 4.54
| 4.5
| 4.5
| 5,573
| 25,189
| 27.8
| 27.8
| ### |
2003-Sep-08 Mon
| 4.5
| 4.55
| 4.48
| 4.54
|
|
| 72.8
| 72.8
| 0.3 |
2003-Sep-05 Fri
| 4.55
| 4.55
| 4.44
| 4.44
| 12,750
| ###
| ###
| ###
| 0.3 |
2003-Sep-04 Thu
| 4.55
| 4.55
| 4.55
| 4.55
| 5,250
| 23,887
| 63.6
| 63.6
| 0.3 |
2003-Sep-03 Wed
| 4.51
| 4.51
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2003-Sep-02 Tue
| 4.41
| 4.47
| 4.41
| 4.47
| 3,952
| 17,546
| 77.7
| 77.7
| ### |
2003-Sep-01 Mon
| 4.5
| 4.5
| 4.41
| 4.41
| 82,520
| 367,626
| 18.7
| 18.7
| ### |
2003-Aug-29 Fri
| 4.55
| 4.55
| 4.52
| 4.55
|
|
| 68.6
| 68.6
| 0.3 |
2003-Aug-28 Thu
| 4.54
| 4.54
| 4.52
| 4.54
| 3,473
| ###
| ###
| ###
| 0.3 |
2003-Aug-27 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| 4.45
| 4.45
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2003-Aug-25 Mon
| 4.5
| 4.55
| 4.27
| 4.45
| 24,658
| 108,741
| 22.7
| 22.7
| 0.3 |
2003-Aug-22 Fri
| 4.41
| 4.7
| 4.41
| 4.5
|
|
| 81.2
| 81.2
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 15,979
| 0
| 88.5
| 88.5
| 0.0 |
2003-Aug-20 Wed
| ###
| 4.2
| ###
| 4.2
| 8,545
| 17,944
| 88.2
| 88.2
| ### |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 4,080
| 0
| 28.2
| 28.2
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| 4
| 4
| 20,877
| 41,754
| 11.9
| 11.9
| 0.3 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 3,028
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 4.2
| 4.2
| ###
| ###
| 6,850
| 14,385
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 4.2
| ###
| 4.2
| 16,350
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Aug-04 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 16,877
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jul-30 Wed
| 3.87
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2003-Jul-29 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2003-Jul-28 Mon
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 3.86
| 3.87
| 3.86
| 3.87
| 3,250
| ###
| 66.3
| 66.3
| ### |
2003-Jul-24 Thu
| 3.8
| 3.87
| 3.8
| 3.87
|
|
| 84.2
| 84.2
| ### |
2003-Jul-23 Wed
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| 26.9
| 26.9
| ### |
2003-Jul-22 Tue
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| 19.3
| 19.3
| ### |
2003-Jul-21 Mon
| 3.78
| 3.85
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2003-Jul-18 Fri
| 3.78
| 3.8
| 3.78
| 3.8
| 5,743
| ###
| 71.1
| 71.1
| ### |
2003-Jul-17 Thu
| 3.74
| 3.78
| 3.74
| 3.78
| 5,080
| ###
| ###
| ###
| 0.3 |
2003-Jul-16 Wed
| ###
| 3.74
| ###
| 3.74
|
|
| 77.7
| 77.7
| 0.3 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 2,927
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-11 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.74
| 3.74
| 3.74
| 3.74
| 30,650
| ###
| 68.8
| 68.8
| 0.3 |
2003-Jul-09 Wed
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2003-Jul-08 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 2,320
| ###
| 74.3
| 74.3
| 0.3 |
2003-Jul-07 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Jul-04 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Jul-03 Thu
| 3.72
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Jul-02 Wed
| 3.75
| 3.75
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2003-Jul-01 Tue
| 3.7
| 3.79
| 3.7
| 3.75
| 8,940
| 33,480
| 79.8
| 79.8
| 0.3 |
2003-Jun-30 Mon
| 3.72
| 3.79
| 3.72
| 3.79
| 8,850
| ###
| ###
| ###
| ### |
2003-Jun-27 Fri
| 3.75
| 3.75
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2003-Jun-25 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 80.9
| 80.9
| 0.3 |
2003-Jun-24 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-Jun-23 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2003-Jun-20 Fri
| 3.73
| 3.73
| 3.7
| 3.7
|
|
| 25.0
| 25.0
| 0.3 |
2003-Jun-19 Thu
| ###
| 3.79
| ###
| 3.75
|
|
| 89.2
| 89.2
| 0.3 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 27,685
| 0
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 5,650
| 0
| 80.5
| 80.5
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 14,050
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 170
| ###
| ###
| ###
| 0.3 |
2003-Jun-02 Mon
| ###
| ###
| 3.58
| 3.58
| 4,220
| 7,553
| ###
| ###
| 0.3 |
2003-May-30 Fri
| 3.57
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 9,445
| 0
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| ###
| ###
| 3.58
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 12,655
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 2,785
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 3.56
| 3.56
| 3.56
| 3.56
| 0
|
|
|
| 0.3 |
2003-May-15 Thu
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-12 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 69.3
| 69.3
| 0.3 |
2003-May-09 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-08 Thu
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 80.0
| 80.0
| 0.3 |
2003-May-06 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2003-May-05 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 71.2
| 71.2
| 0.3 |
2003-May-02 Fri
| ###
| 3.7
| ###
| 3.7
| 6,973
| ###
| 83.6
| 83.6
| 0.3 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 13,773
| 0
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| 3.5
| ###
| 12,851
| 22,489
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-24 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Apr-23 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Apr-22 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 82.3
| 82.3
| 0.3 |
2003-Apr-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| 3.45
| 3.45
| ###
| ###
| 40,050
| 69,086
| 10.8
| 10.8
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 5,929
| 0
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-07 Mon
| ###
| 3.4
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Apr-04 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2003-Apr-01 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 2,820
| 9,588
| ###
| ###
| 0.2 |
2003-Mar-31 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2003-Mar-28 Fri
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-27 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.1
| 71.1
| 0.3 |
2003-Mar-26 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Mar-25 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 53,380
| 0
| 89.0
| 89.0
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-20 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2003-Mar-19 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| 3.2
| 3.22
| 3.2
| 3.22
| 3,780
| ###
| ###
| ###
| 0.2 |
2003-Mar-17 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 980
| ###
| 77.8
| 77.8
| 0.2 |
2003-Mar-14 Fri
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 26.7
| 26.7
| 0.2 |
2003-Mar-13 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 78.7
| 78.7
| 0.2 |
2003-Mar-12 Wed
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2003-Mar-11 Tue
| 3.28
| ###
| 3.28
| 3.28
|
|
| 82.4
| 82.4
| 0.2 |
2003-Mar-10 Mon
| ###
| ###
| 3.28
| 3.28
| 5,350
| 8,774
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2003-Mar-05 Wed
| 3.4
| 3.4
| ###
| 3.4
| 3,040
| ###
| 78.7
| 78.7
| 0.2 |
2003-Mar-04 Tue
| 3.5
| 3.55
| 3.5
| 3.5
| 16,522
| 58,240
| ###
| ###
| 0.3 |
2003-Mar-03 Mon
| 3.52
| ###
| 3.52
| 3.55
| 29,850
| ###
| 80.5
| 80.5
| ### |
2003-Feb-28 Fri
| 3.52
| 3.52
| 3.52
| 3.52
| 21,020
| ###
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| 3.47
| 3.5
| 3.47
| 3.5
| 14,480
| ###
| ###
| ###
| 0.3 |
2003-Feb-26 Wed
| 3.4
| 3.42
| 3.4
| 3.42
| 16,055
| 54,747
| 75.0
| 75.0
| 0.2 |
2003-Feb-25 Tue
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 36.1
| 36.1
| 0.2 |
2003-Feb-24 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 81.4
| 81.4
| 0.2 |
2003-Feb-19 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2003-Feb-18 Tue
| 3.48
| 3.48
| 3.42
| 3.42
| 8,350
| ###
| ###
| ###
| 0.2 |
2003-Feb-17 Mon
| ###
| 3.49
| ###
| 3.49
|
|
| 93.5
| 93.5
| ### |
2003-Feb-14 Fri
| ###
| 3.4
| ###
| 3.4
| 29,150
| 49,555
| ###
| ###
| 0.2 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2003-Feb-07 Fri
| 3.2
| 3.21
| 3.2
| 3.2
| 5,656
| 18,127
| 70.5
| 70.5
| 0.2 |
2003-Feb-06 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 81.1
| 81.1
| 0.2 |
2003-Feb-05 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 644
| ###
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 91.7
| 91.7
| 0.2 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| 3.24
| 3.24
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Jan-28 Tue
| 3.23
| 3.25
| 3.23
| 3.25
| 5,159
| ###
| 85.8
| 85.8
| 0.2 |
2003-Jan-24 Fri
| 3.25
| 3.25
| 3.22
| 3.25
| 5,350
| ###
| 73.9
| 73.9
| 0.2 |
2003-Jan-23 Thu
| 3.22
| 3.25
| 3.22
| 3.25
| 12,043
| 38,959
| 77.7
| 77.7
| 0.2 |
2003-Jan-22 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| 79.8
| 79.8
| ### |
2003-Jan-21 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 3.23
| 3.5
| 3.2
| 3.2
|
|
| 22.8
| 22.8
| 0.2 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 15,540
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 41,053
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 3
| ###
| 3
| ###
| 9,720
| 14,580
| 90.2
| 90.2
| 0.0 |
2003-Jan-13 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Jan-10 Fri
| ###
| 3
| ###
| 3
|
|
| 84.5
| 84.5
| 0.2 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,550
| 0
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jan-06 Mon
| 2.88
| ###
| 2.88
| ###
| 14,127
| 20,342
| 90.1
| 90.1
| 0.0 |
2003-Jan-03 Fri
| 2.87
| 2.87
| 2.87
| 2.87
| 4,659
| 13,371
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| 12.0
| 12.0
| ### |
2002-Dec-30 Mon
| 2.81
| 2.85
| 2.81
| 2.85
| 5,653
| ###
| ###
| ###
| ### |
2002-Dec-27 Fri
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 2.81
| 2.82
| 2.81
| 2.82
|
|
| 76.5
| 76.5
| ### |
2002-Dec-23 Mon
| 2.81
| 2.83
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2002-Dec-20 Fri
| 2.8
| 2.8
| 2.7
| 2.8
|
|
| 67.1
| 67.1
| 0.2 |
2002-Dec-19 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 81.0
| 81.0
| 0.2 |
2002-Dec-18 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 75.2
| 75.2
| ### |
2002-Dec-17 Tue
| 2.76
| 2.76
| 2.7
| 2.7
| 27,528
| 75,151
| 14.2
| 14.2
| 0.2 |
2002-Dec-16 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2002-Dec-13 Fri
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| 15.2
| 15.2
| ### |
2002-Dec-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 1,150
| 3,220
| 72.4
| 72.4
| 0.2 |
2002-Dec-11 Wed
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| 81.4
| 81.4
| 0.2 |
2002-Dec-10 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 20
| 56
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 12,780
| 35,784
| 73.6
| 73.6
| 0.2 |
2002-Dec-06 Fri
| 2.85
| 2.85
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2002-Dec-05 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| 79.7
| 79.7
| 0.2 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 75.4
| 75.4
| 0.2 |
2002-Nov-25 Mon
| 2.79
| 2.81
| 2.79
| 2.81
|
|
| 76.8
| 76.8
| ### |
2002-Nov-22 Fri
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2002-Nov-21 Thu
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 71.2
| 71.2
| 0.2 |
2002-Nov-20 Wed
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| 31.5
| 31.5
| 0.2 |
2002-Nov-18 Mon
| 2.85
| 2.85
| 2.8
| 2.81
|
|
| 22.6
| 22.6
| ### |
2002-Nov-15 Fri
| 2.75
| 2.8
| 2.75
| 2.8
| 9,453
| ###
| ###
| ###
| 0.2 |
2002-Nov-14 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-13 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 76.9
| 76.9
| 0.2 |
2002-Nov-12 Tue
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| 2.7
| ###
| 2.7
| 508,350
| 686,272
| 76.1
| 76.1
| 0.2 |
2002-Nov-01 Fri
| 2.7
| 2.7
| ###
| ###
| 33,545
| 45,285
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,370
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 6,620
| 0
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 3,720
| 0
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2002-Oct-15 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| 13.7
| 13.7
| ### |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-Oct-11 Fri
| 2.52
| ###
| 2.52
| ###
| 52,650
| ###
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Oct-08 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 17.3
| 17.3
| 0.2 |
2002-Oct-07 Mon
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| 2.55
| ###
| 2.5
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| 2.5
| 2.5
| 27,328
| ###
| ###
| ###
| 0.2 |
2002-Sep-27 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2002-Sep-25 Wed
| 2.71
| 2.71
| 2.71
| 2.71
| 650
| ###
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 82.4
| 82.4
| ### |
2002-Sep-23 Mon
| 2.79
| 2.79
| 2.76
| 2.76
|
|
| 28.3
| 28.3
| 0.2 |
2002-Sep-20 Fri
| 2.77
| 2.79
| 2.76
| 2.79
| 5,172
| 14,352
| ###
| ###
| ### |
2002-Sep-19 Thu
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| 79.1
| 79.1
| 0.2 |
2002-Sep-18 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2002-Sep-17 Tue
| 2.75
| 2.76
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2002-Sep-16 Mon
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2002-Sep-13 Fri
| 2.85
| 2.86
| 2.8
| 2.8
|
|
| 15.0
| 15.0
| 0.2 |
2002-Sep-12 Thu
| 2.82
| 2.86
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2002-Sep-11 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 81.5
| 81.5
| ### |
2002-Sep-10 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 77.4
| 77.4
| 0.2 |
2002-Sep-09 Mon
| 2.84
| 2.85
| 2.8
| 2.8
| 4,322
| ###
| 20.6
| 20.6
| 0.2 |
2002-Sep-06 Fri
| 2.85
| 2.85
| 2.83
| 2.85
| 7,285
| 20,689
| ###
| ###
| ### |
2002-Sep-05 Thu
| 2.82
| 2.85
| 2.8
| 2.85
|
|
| 79.9
| 79.9
| ### |
2002-Sep-04 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2002-Sep-02 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 134,382
| 379,629
| ###
| ###
| ### |
2002-Aug-29 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 2.87
| ###
| 2.85
| 2.85
| 30,257
| ###
| ###
| ###
| ### |
2002-Aug-27 Tue
| 2.7
| ###
| ###
| 2.85
| 31,240
| 0
| ###
| ###
| ### |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2002-Aug-23 Fri
| 2.51
| ###
| 2.51
| ###
| 21,227
| ###
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 27.2
| 27.2
| 0.2 |
2002-Aug-21 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 8,488
| ###
| 73.6
| 73.6
| 0.2 |
2002-Aug-20 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Aug-19 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2002-Aug-16 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Aug-15 Thu
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| 18.9
| 18.9
| 0.2 |
2002-Aug-14 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2002-Aug-13 Tue
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 2.45
| 2.55
| 2.45
| 2.45
|
|
| 74.2
| 74.2
| 0.2 |
2002-Aug-09 Fri
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 285
| 0
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-01 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 5,675
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 5,440
| 0
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Jul-25 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jul-22 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2002-Jul-19 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 2,252
| ###
| ###
| ###
| 0.2 |
2002-Jul-18 Thu
| 2.48
| 2.49
| 2.48
| 2.48
| 6,825
| ###
| ###
| ###
| 0.2 |
2002-Jul-17 Wed
| 2.42
| 2.45
| 2.42
| 2.45
| 9,383
| 22,847
| 91.9
| 91.9
| 0.2 |
2002-Jul-16 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 4,150
| ###
| ###
| ###
| ### |
2002-Jul-15 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2002-Jul-12 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 73.0
| 73.0
| 0.2 |
2002-Jul-11 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 1,125
| 2,756
| 77.3
| 77.3
| 0.2 |
2002-Jul-10 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jul-09 Tue
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 82.8
| 82.8
| 0.2 |
2002-Jul-08 Mon
| 2.47
| 2.47
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Jul-05 Fri
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| 69.2
| 69.2
| 0.2 |
2002-Jul-04 Thu
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 83.8
| 83.8
| 0.2 |
2002-Jul-03 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2002-Jul-02 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2002-Jul-01 Mon
| 2.54
| 2.54
| 2.46
| 2.46
| 1,750
| 4,375
| ###
| ###
| 0.2 |
2002-Jun-28 Fri
| 2.47
| 2.55
| 2.47
| 2.55
| 36,476
| 91,554
| ###
| ###
| 0.2 |
2002-Jun-27 Thu
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 74.2
| 74.2
| ### |
2002-Jun-26 Wed
| 2.49
| 2.5
| 2.42
| 2.42
| 30,022
| 73,854
| 23.2
| 23.2
| 0.2 |
2002-Jun-25 Tue
| ###
| 2.5
| ###
| 2.46
| 12,281
| 15,351
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 7,529
| 0
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-20 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.2
| 73.2
| 0.2 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 4,658
| 0
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,442
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
| 14,722
| 0
| 91.5
| 91.5
| 0.0 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-29 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 680
| 1,876
| 73.0
| 73.0
| 0.2 |
2002-May-27 Mon
| 2.8
| 2.8
| 2.71
| 2.77
| 13,348
| 36,773
| 25.0
| 25.0
| 0.2 |
2002-May-24 Fri
| 2.72
| 2.8
| 2.72
| 2.79
|
|
| 85.3
| 85.3
| ### |
2002-May-23 Thu
| ###
| 2.8
| ###
| 2.76
| 64,380
| ###
| 92.1
| 92.1
| 0.2 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 42,423
| 0
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 5,750
| 0
| 34.6
| 34.6
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
| 59,054
| 0
| 85.5
| 85.5
| 0.0 |
2002-May-17 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| 22.1
| 22.1
| 0.2 |
2002-May-16 Thu
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 68.4
| 68.4
| 0.2 |
2002-May-15 Wed
| 2.53
| 2.58
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-May-14 Tue
| 2.55
| 2.55
| 2.52
| 2.52
|
|
| 23.2
| 23.2
| ### |
2002-May-13 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 79.4
| 79.4
| 0.2 |
2002-May-10 Fri
| 2.54
| 2.55
| 2.53
| 2.55
| 30,870
| ###
| ###
| ###
| 0.2 |
2002-May-09 Thu
| 2.55
| 2.55
| 2.47
| 2.55
|
|
| 79.1
| 79.1
| 0.2 |
2002-May-08 Wed
| 2.45
| 2.54
| 2.45
| 2.54
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 2.48
| 2.48
| 2.45
| 2.45
| 31,250
| ###
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.57
| 2.57
| 2.52
| 2.52
|
|
| 21.2
| 21.2
| ### |
2002-May-03 Fri
| ###
| ###
| 2.57
| 2.57
| 10,148
| 13,040
| 24.2
| 24.2
| ### |
2002-May-02 Thu
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2002-May-01 Wed
| 2.53
| ###
| 2.53
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2002-Apr-30 Tue
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2002-Apr-29 Mon
| ###
| 2.45
| ###
| 2.4
| 8,270
| ###
| ###
| ###
| ### |
2002-Apr-26 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| 2.28
| 2.4
| 2.28
| 2.4
| 15,689
| ###
| 96.4
| 96.4
| ### |
2002-Apr-23 Tue
| 2.22
| 2.23
| 2.22
| 2.22
| 10,825
| 24,085
| 75.1
| 75.1
| 0.2 |
2002-Apr-22 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Apr-19 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 70.0
| 70.0
| 0.2 |
2002-Apr-18 Thu
| 2.22
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Apr-17 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 5,340
| ###
| ###
| ###
| ### |
2002-Apr-16 Tue
| 2.24
| 2.25
| 2.23
| 2.25
| 10,950
| 24,528
| 74.5
| 74.5
| ### |
2002-Apr-15 Mon
| 2.22
| 2.26
| 2.22
| 2.26
| 46,777
| 104,780
| ###
| ###
| ### |
2002-Apr-12 Fri
| 2.22
| 2.22
| ###
| 2.22
|
|
| 71.4
| 71.4
| 0.2 |
2002-Apr-11 Thu
| ###
| 2.22
| ###
| 2.22
| 13,125
| ###
| 85.7
| 85.7
| 0.2 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 15,250
| 0
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 10,950
| 0
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 15,950
| 0
| 89.0
| 89.0
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 7,570
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 10,488
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 3,528
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 5,052
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 52,779
| 0
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 2
| ###
| 2
| ###
| 3,283
| 3,283
| 74.8
| 74.8
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 14,155
| 0
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 5,227
| 0
| 15.4
| 15.4
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 13,950
| 0
| 75.1
| 75.1
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2002-Mar-04 Mon
| ###
| 2.25
| ###
| 2.25
| 19,588
| ###
| 93.5
| 93.5
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 13,378
| 0
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 13,950
| 0
| 75.0
| 75.0
| 0.0 |
2002-Feb-20 Wed
| 2
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| 2
| 59,950
| 0
| 95.2
| 95.2
| 0.1 |
2002-Feb-18 Mon
| 1.87
| ###
| 1.87
| 1.89
| 23,945
| 22,388
| 81.2
| 81.2
| ### |
2002-Feb-15 Fri
| 1.85
| 1.87
| 1.85
| 1.87
| 52,151
| ###
| 78.0
| 78.0
| ### |
2002-Feb-14 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 70.7
| 70.7
| 0.1 |
2002-Feb-13 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 2,679
| 4,956
| ###
| ###
| 0.1 |
2002-Feb-12 Tue
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Feb-11 Mon
| 1.8
| 1.8
| 1.75
| 1.75
| 5,320
| 9,443
| ###
| ###
| 0.1 |
2002-Feb-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Feb-07 Thu
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 26.9
| 26.9
| 0.1 |
2002-Feb-06 Wed
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| 22.7
| 22.7
| 0.1 |
2002-Feb-05 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 70.2
| 70.2
| 0.1 |
2002-Feb-04 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2002-Feb-01 Fri
| 1.79
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jan-31 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2002-Jan-30 Wed
| ###
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Jan-29 Tue
| 1.75
| 1.75
| 1.72
| 1.72
| 8,484
| ###
| 21.5
| 21.5
| 0.1 |
2002-Jan-28 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| 1.72
| 1.74
| 1.72
| 1.74
| 7,224
| ###
| 76.6
| 76.6
| 0.1 |
2002-Jan-24 Thu
| 1.7
| 1.73
| 1.7
| 1.73
| 12,086
| 20,727
| 84.4
| 84.4
| ### |
2002-Jan-23 Wed
| ###
| 1.7
| ###
| 1.7
| 5,571
| ###
| ###
| ###
| ### |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
| 3,086
| 0
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 38,989
| 0
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2002-Jan-15 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Jan-14 Mon
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| 77.7
| 77.7
| ### |
2002-Jan-11 Fri
| 1.72
| 1.72
| 1.72
| 1.72
| 21,820
| ###
| ###
| ###
| 0.1 |
2002-Jan-10 Thu
| 1.73
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Jan-09 Wed
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| 88.2
| 88.2
| 0.1 |
2002-Jan-08 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 69.3
| 69.3
| 0.1 |
2002-Jan-07 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Jan-04 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 1,370
| ###
| 74.0
| 74.0
| 0.1 |
2002-Jan-02 Wed
| 1.7
| 1.8
| 1.7
| 1.8
|
|
| 94.4
| 94.4
| 0.1 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.3
| 68.3
| ### |
2001-Dec-21 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 6,588
| ###
| ###
| ###
| ### |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 92.2
| 92.2
| 0.1 |
2001-Dec-18 Tue
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 70.2
| 70.2
| ### |
2001-Dec-17 Mon
| 1.72
| 1.73
| 1.71
| 1.73
| 5,077
| ###
| ###
| ###
| ### |
2001-Dec-14 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 17.9
| 17.9
| 0.1 |
2001-Dec-13 Thu
| 1.8
| 1.8
| 1.71
| 1.78
| 31,957
| 56,084
| ###
| ###
| 0.1 |
2001-Dec-12 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Dec-11 Tue
| 1.75
| 1.8
| 1.75
| 1.8
| 16,540
| 29,358
| 89.6
| 89.6
| 0.1 |
2001-Dec-10 Mon
| 1.73
| 1.8
| 1.73
| 1.8
| 32,750
| ###
| 93.5
| 93.5
| 0.1 |
2001-Dec-07 Fri
| ###
| 1.72
| ###
| 1.72
| 16,750
| ###
| ###
| ###
| 0.1 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 24,250
| 0
| 16.1
| 16.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 633,659
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 89,050
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 215,240
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 13,526
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 9,850
| 0
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 17,789
| 0
| 81.9
| 81.9
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 71.0
| 71.0
| ### |
2001-Nov-09 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2001-Nov-08 Thu
| 1.5
| 1.52
| 1.5
| 1.52
| 15,545
| 23,472
| 76.6
| 76.6
| 0.1 |
2001-Nov-07 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 74.3
| 74.3
| 0.1 |
2001-Nov-06 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Nov-05 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 1.52
| 1.52
| 1.52
| 1.52
| 10,150
| 15,428
| 71.3
| 71.3
| 0.1 |
2001-Nov-01 Thu
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 89.8
| 89.8
| ### |
2001-Oct-31 Wed
| ###
| ###
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2001-Oct-30 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 88,372
| 0
| 20.9
| 20.9
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 350,479
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 13,620
| 0
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 12,450
| 0
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 1.43
| 1.43
| 1.4
| 1.4
| 30,850
| 43,652
| ###
| ###
| ### |
2001-Oct-15 Mon
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2001-Oct-12 Fri
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Oct-11 Thu
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 68.8
| 68.8
| 0.1 |
2001-Oct-10 Wed
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2001-Oct-09 Tue
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2001-Oct-08 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2001-Oct-05 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 12.0
| 12.0
| ### |
2001-Oct-03 Wed
| 1.47
| 1.49
| 1.45
| 1.45
| 6,650
| 9,775
| 23.9
| 23.9
| ### |
2001-Oct-02 Tue
| 1.4
| 1.45
| 1.4
| 1.45
| 37,345
| ###
| 86.0
| 86.0
| ### |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| 1.45
| 1.45
| ###
| ###
| 5,350
| 3,878
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 10.1
| 10.1
| ### |
2001-Sep-25 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 68.4
| 68.4
| 0.1 |
2001-Sep-24 Mon
| ###
| 1.48
| ###
| 1.48
|
|
| 97.0
| 97.0
| 0.1 |
2001-Sep-21 Fri
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Sep-20 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2001-Sep-19 Wed
| 1.4
| 1.5
| 1.4
| 1.5
| 14,074
| ###
| ###
| ###
| 0.1 |
2001-Sep-18 Tue
| 1.5
| 1.5
| 1.45
| 1.5
| 31,626
| 46,648
| ###
| ###
| 0.1 |
2001-Sep-17 Mon
| 1.55
| 1.55
| 1.5
| 1.5
| 2,874
| 4,382
| ###
| ###
| 0.1 |
2001-Sep-14 Fri
| 1.626
| ###
| 1.55
| 1.55
|
|
| 22.5
| 22.5
| ### |
2001-Sep-13 Thu
| 1.55
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 1,126
| 1,970
| 70.9
| 70.9
| 0.1 |
2001-Sep-11 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 70.7
| 70.7
| 0.1 |
2001-Sep-10 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 32.8
| 32.8
| 0.1 |
2001-Sep-07 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 70.7
| 70.7
| 0.1 |
2001-Sep-06 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| ###
| ###
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Sep-04 Tue
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| 27.1
| 27.1
| 0.1 |
2001-Sep-03 Mon
| ###
| ###
| 1.77
| 1.77
| 7,027
| ###
| 3.3
| 3.3
| ### |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2001-Aug-29 Wed
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Aug-28 Tue
| ###
| 2
| ###
| 2
|
|
| 89.4
| 89.4
| 0.1 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Aug-13 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 3,524
| 0
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| 2
| 2
| 18,086
| 18,086
| ###
| ###
| 0.1 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 15,721
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 7,653
| 0
| 25.7
| 25.7
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 8,447
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 15,270
| 0
| 71.0
| 71.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,350
| 0
| 24.8
| 24.8
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 8,945
| 0
| 94.3
| 94.3
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 17,225
| 0
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 9,974
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 21,829
| 0
| 30.7
| 30.7
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 5,729
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 5,850
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 7,725
| 0
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 2,572
| 0
| 22.3
| 22.3
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 21,775
| 0
| 83.0
| 83.0
| 0.0 |
2001-May-24 Thu
| 2.173
| 2.173
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2001-May-23 Wed
| 2.184
| 2.184
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-May-21 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2001-May-17 Thu
| ###
| 2.21
| ###
| 2.21
|
|
| 93.5
| 93.5
| 0.2 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-May-14 Mon
| ###
| ###
| 2
| 2
|
|
| 29.8
| 29.8
| 0.1 |
2001-May-11 Fri
| ###
| ###
| 2
| ###
| 20,280
| 20,280
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 3,250
| 0
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| 2
| 2
|
|
| 5.5
| 5.5
| 0.1 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-04 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 2.26
| 2.26
| 2.2
| 2.2
|
|
| 14.0
| 14.0
| 0.2 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 2.4
| 2.4
| ###
| ###
| 10,556
| ###
| 14.5
| 14.5
| 0.0 |
2001-Apr-27 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 2.2
| ###
| 2.2
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Apr-19 Thu
| 2
| 2.2
| 2
| 2.2
|
|
| 97.8
| 97.8
| 0.2 |
2001-Apr-18 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 76.6
| 76.6
| 0.1 |
2001-Apr-16 Mon
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2001-Apr-11 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 23.1
| 23.1
| ### |
2001-Apr-09 Mon
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 17.3
| 17.3
| 0.1 |
2001-Apr-06 Fri
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Apr-05 Thu
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 477
| 858
| 73.6
| 73.6
| 0.1 |
2001-Apr-02 Mon
| ###
| ###
| 1.8
| 1.8
| 16,884
| ###
| ###
| ###
| 0.1 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| 1.873
| 1.873
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2001-Mar-27 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 70.0
| 70.0
| ### |
2001-Mar-26 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 17.7
| 17.7
| 0.1 |
2001-Mar-23 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 243
| 454
| 75.5
| 75.5
| ### |
2001-Mar-22 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 4,150
| 0
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| 2
| 2
| ###
| ###
| 10,757
| 10,757
| 21.6
| 21.6
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
| 10,427
| 0
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 2
| 2
| 35,380
| 35,380
| ###
| ###
| 0.1 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| 2
| 2
| 13,173
| 13,173
| ###
| ###
| 0.1 |
2001-Mar-09 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| 2.29
| 2.29
| 2.2
| 2.2
| 22,740
| 51,051
| ###
| ###
| 0.2 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| 2.28
| 2.28
| 5,557
| ###
| ###
| ###
| 0.2 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.9
| 72.9
| ### |
2001-Feb-22 Thu
| ###
| 2.4
| 2.29
| ###
| 3,973
| ###
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 69.8
| 69.8
| ### |
2001-Feb-19 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.9
| 75.9
| 0.2 |
2001-Feb-14 Wed
| 2.48
| 2.5
| 2.48
| 2.5
| 8,370
| 20,841
| ###
| ###
| 0.2 |
2001-Feb-13 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 850
| 2,125
| ###
| ###
| 0.2 |
2001-Feb-12 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-09 Fri
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-07 Wed
| 2.48
| 2.51
| 2.48
| 2.48
| 15,653
| 39,054
| 76.7
| 76.7
| 0.2 |
2001-Feb-06 Tue
| 2.5
| 2.56
| 2.5
| 2.5
|
|
| 71.5
| 71.5
| 0.2 |
2001-Feb-05 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-02 Fri
| 2.41
| 2.5
| 2.41
| 2.5
|
|
| 91.9
| 91.9
| 0.2 |
2001-Feb-01 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Jan-30 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2001-Jan-29 Mon
| 2.43
| 2.43
| 2.4
| 2.4
| 20,943
| 50,577
| ###
| ###
| ### |
2001-Jan-25 Thu
| 2.43
| 2.44
| 2.43
| 2.43
|
|
| 68.7
| 68.7
| ### |
2001-Jan-24 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jan-23 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 2,221
| 5,441
| ###
| ###
| 0.2 |
2001-Jan-22 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jan-19 Fri
| 2.45
| 2.45
| 2.4
| 2.4
| 32,140
| ###
| ###
| ###
| ### |
2001-Jan-18 Thu
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 79.5
| 79.5
| 0.2 |
2001-Jan-17 Wed
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2001-Jan-16 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2001-Jan-15 Mon
| 2.5
| 2.5
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Jan-12 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.6
| 71.6
| 0.2 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 1,150
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 2.55
| 2.56
| 2.4
| 2.4
| 213,823
| 530,281
| ###
| ###
| ### |
2001-Jan-08 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 73.7
| 73.7
| 0.2 |
2001-Jan-05 Fri
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 72.7
| 72.7
| 0.2 |
2001-Jan-04 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Jan-03 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Jan-02 Tue
| 2.52
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jan-01 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Dec-29 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Dec-28 Thu
| 2.55
| 2.55
| 2.55
| 2.55
| 28,650
| 73,057
| 73.0
| 73.0
| 0.2 |
2000-Dec-27 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 3,350
| 8,542
| 67.5
| 67.5
| 0.2 |
2000-Dec-26 Tue
| 2.45
| 2.55
| 2.45
| 2.55
| 3,683
| ###
| ###
| ###
| 0.2 |
2000-Dec-25 Mon
| 2.45
| 2.55
| 2.45
| 2.55
| 3,683
| ###
| ###
| ###
| 0.2 |
2000-Dec-22 Fri
| 2.45
| 2.55
| 2.45
| 2.55
| 3,683
| ###
| ###
| ###
| 0.2 |
2000-Dec-21 Thu
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 24.8
| 24.8
| 0.2 |
2000-Dec-20 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 77.8
| 77.8
| 0.2 |
2000-Dec-19 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.0
| 74.0
| 0.2 |
2000-Dec-18 Mon
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Dec-15 Fri
| ###
| ###
| 2.59
| 2.59
| 8,587
| 11,120
| ###
| ###
| 0.2 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-Dec-11 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 2.45
| 2.54
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Dec-07 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 68.4
| 68.4
| 0.2 |
2000-Dec-06 Wed
| 2.5
| 2.59
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Dec-05 Tue
| 2.4
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Dec-04 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Dec-01 Fri
| ###
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 2.85
| 2.85
| 2.82
| 2.85
| 53,371
| ###
| ###
| ###
| ### |
2000-Nov-29 Wed
| 2.85
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 76.2
| 76.2
| ### |
2000-Nov-27 Mon
| 2.85
| 2.86
| 2.85
| 2.85
|
|
| 75.1
| 75.1
| ### |
2000-Nov-24 Fri
| 2.85
| 2.85
| 2.8
| 2.85
| 23,020
| ###
| 67.2
| 67.2
| ### |
2000-Nov-23 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 19,745
| ###
| 84.8
| 84.8
| 0.2 |
2000-Nov-22 Wed
| 2.748
| 2.75
| 2.748
| 2.75
|
|
| 72.6
| 72.6
| ### |
2000-Nov-21 Tue
| 2.74
| 2.76
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| 2.74
| 2.74
| 2.73
| 2.74
|
|
| 75.4
| 75.4
| 0.2 |
2000-Nov-17 Fri
| 2.73
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-Nov-16 Thu
| 2.73
| 2.75
| 2.73
| 2.74
|
|
| 73.3
| 73.3
| 0.2 |
2000-Nov-15 Wed
| 2.79
| 2.79
| 2.73
| 2.73
| 28,888
| ###
| 15.1
| 15.1
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 8,880
| 0
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
| 10,340
| 0
| 16.7
| 16.7
| 0.0 |
2000-Nov-09 Thu
| 2.87
| ###
| 2.87
| ###
| 18,740
| ###
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 2.78
| 2.78
| 2.78
| 2.78
| 10,249
| ###
| ###
| ###
| 0.2 |
2000-Nov-06 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 19,022
| 0
| 26.6
| 26.6
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 58,541
| 0
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| 2.75
| ###
| ###
| 40,842
| 56,157
| 86.4
| 86.4
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 8,458
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| 2.59
| ###
| 10,679
| 13,829
| 74.3
| 74.3
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
| 14,542
| 0
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 54,940
| 0
| 23.7
| 23.7
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 60,559
| 0
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| 2.55
| 2.55
| 10,870
| 13,859
| 17.0
| 17.0
| 0.2 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| 2.53
| 2.54
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2000-Sep-19 Tue
| 2.53
| 2.54
| 2.53
| 2.54
| 2,683
| ###
| 82.8
| 82.8
| ### |
2000-Sep-18 Mon
| 2.57
| 2.58
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Sep-15 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Sep-12 Tue
| 2.76
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Sep-11 Mon
| 2.76
| 2.76
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2000-Sep-08 Fri
| 2.78
| 2.8
| 2.78
| 2.78
| 22,223
| ###
| 69.5
| 69.5
| 0.2 |
2000-Sep-07 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 75.6
| 75.6
| 0.2 |
2000-Sep-06 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 77.8
| 77.8
| 0.2 |
2000-Sep-05 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 85.6
| 85.6
| 0.2 |
2000-Sep-04 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 8,746
| ###
| 29.6
| 29.6
| 0.2 |
2000-Sep-01 Fri
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 28.3
| 28.3
| 0.2 |
2000-Aug-30 Wed
| 2.89
| 2.89
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2000-Aug-29 Tue
| ###
| ###
| 2.86
| ###
| 38,684
| ###
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| 2.85
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
| 13,650
| 0
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| 2.88
| 2.88
| 22,750
| ###
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| ###
| ###
| 2.86
| 2.86
| 10,840
| ###
| ###
| ###
| 0.2 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
| 10,170
| 0
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 21,329
| 0
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 18,370
| 0
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 2.89
| ###
| 2.89
| ###
| 15,344
| 22,172
| 75.3
| 75.3
| 0.0 |
2000-Aug-14 Mon
| 2.89
| 2.89
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Aug-10 Thu
| ###
| ###
| 2.89
| ###
| 5,444
| ###
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 70,545
| 0
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
| 28,250
| 0
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| 2.944
| 2.944
| ###
| ###
| 1,750
| 2,576
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
| 9,677
| 0
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
| 31,883
| 0
| 31.3
| 31.3
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
| 12,578
| 0
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| ###
| 3
| ###
| ###
| 48,550
| 72,825
| 30.9
| 30.9
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
| 57,850
| 0
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 4,650
| 0
| 75.9
| 75.9
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 22.3
| 22.3
| ### |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
| 6,850
| 0
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 116,921
| 0
| 4.5
| 4.5
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2000-Jun-26 Mon
| ###
| 3.27
| 3.2
| 3.2
|
|
| 24.7
| 24.7
| 0.2 |
2000-Jun-23 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 885
| 2,876
| ###
| ###
| 0.2 |
2000-Jun-22 Thu
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 31.5
| 31.5
| 0.2 |
2000-Jun-21 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 10,285
| ###
| 71.1
| 71.1
| 0.2 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2000-Jun-16 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 6,454
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2000-Jun-08 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 46
| 149
| 64.8
| 64.8
| 0.2 |
2000-Jun-05 Mon
| ###
| 3.4
| ###
| 3.4
| 6,452
| ###
| 96.8
| 96.8
| 0.2 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2000-May-30 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 1,483
| 5,042
| ###
| ###
| 0.2 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-22 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-May-19 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-May-16 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 71.6
| 71.6
| 0.2 |
2000-May-12 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 97.7
| 97.7
| 0.2 |
2000-May-09 Tue
| 3.42
| 3.43
| 3.42
| 3.43
| 3,750
| 12,843
| ###
| ###
| 0.2 |
2000-May-08 Mon
| 3.43
| 3.43
| 3.43
| 3.43
| 972
| ###
| ###
| ###
| 0.2 |
2000-May-03 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2000-May-02 Tue
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2000-Apr-26 Wed
| 3.58
| 3.58
| 3.52
| 3.52
| 2,424
| ###
| ###
| ###
| ### |
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
| ###
| ###
| ###
| ###
| 40,550
| 0
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 77.2
| 77.2
| 0.3 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| 3.5
| 3.5
| 3,129
| 5,475
| 24.9
| 24.9
| 0.3 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| 3.7
| 3.57
| 3.7
|
|
| 82.0
| 82.0
| 0.3 |
2000-Mar-24 Fri
| 3.7
| 3.7
| ###
| ###
| 4,356
| 8,058
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Mar-20 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Mar-17 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Mar-16 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 64.5
| 64.5
| 0.3 |
2000-Mar-15 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 69.2
| 69.2
| 0.3 |
2000-Mar-14 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 585
| ###
| ###
| ###
| 0.3 |
2000-Mar-13 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 67.4
| 67.4
| 0.3 |
2000-Mar-06 Mon
| 3.8
| 3.8
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2000-Mar-03 Fri
| 3.89
| 3.89
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Mar-01 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 586
| 2,256
| ###
| ###
| 0.3 |
2000-Feb-29 Tue
| 3.81
| 3.85
| 3.8
| 3.85
|
|
| 73.8
| 73.8
| 0.3 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 8,125
| 0
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 156
| 0
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 65.0
| 65.0
| 0.3 |
2000-Feb-18 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 83
| ###
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2000-Feb-16 Wed
| 3.77
| 3.8
| 3.77
| 3.8
|
|
| 71.4
| 71.4
| ### |
2000-Feb-15 Tue
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Feb-14 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 840
| 3,150
| 68.1
| 68.1
| 0.3 |
2000-Feb-11 Fri
| 3.75
| 3.8
| 3.75
| 3.75
| 7,729
| 29,176
| ###
| ###
| 0.3 |
2000-Feb-10 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Feb-09 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Feb-07 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Feb-04 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 67.0
| 67.0
| 0.3 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 3.753
| 3.753
| 3.753
| 3.753
| 571
| 2,142
| 65.1
| 65.1
| 0.3 |
2000-Jan-25 Tue
| 3.7
| 3.7
| 3.5
| 3.5
| 3,158
| ###
| 4.4
| 4.4
| 0.3 |
2000-Jan-24 Mon
| 3.8
| 3.8
| ###
| ###
| 10,570
| 20,083
| 9.8
| 9.8
| 0.0 |
2000-Jan-21 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 63.2
| 63.2
| ### |
2000-Jan-18 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 68.5
| 68.5
| ### |
2000-Jan-17 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 242
| ###
| 72.0
| 72.0
| ### |
2000-Jan-14 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 71.1
| 71.1
| 0.3 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Jan-06 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 71.9
| 71.9
| 0.3 |
2000-Jan-05 Wed
| 3.8
| ###
| 3.8
| ###
| 47,124
| ###
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1999-Dec-20 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Dec-14 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 74.2
| 74.2
| 0.3 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 76.9
| 76.9
| 0.3 |
1999-Dec-09 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Dec-08 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 67.8
| 67.8
| 0.3 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Dec-02 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 68.2
| 68.2
| 0.3 |
1999-Dec-01 Wed
| 3.81
| 3.81
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
1999-Nov-24 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Nov-23 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Nov-19 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.9
| 68.9
| 0.3 |
1999-Nov-18 Thu
| ###
| 3.7
| ###
| 3.7
| 43,570
| ###
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1999-Nov-12 Fri
| ###
| 3.7
| ###
| 3.7
| 87,156
| ###
| ###
| ###
| 0.3 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,850
| 0
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1999-Oct-26 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Oct-20 Wed
| 3.8
| 3.8
| 3.5
| 3.5
|
|
| 1.0
| 1.0
| 0.3 |
1999-Oct-19 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Oct-15 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1999-Oct-14 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 88.3
| 88.3
| 0.2 |
1999-Oct-13 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 86.6
| 86.6
| 0.2 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,985
| 0
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| 3.25
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,150
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| 3.25
| 3.25
| 1,051
| ###
| 18.7
| 18.7
| 0.2 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 7,750
| 0
| 64.2
| 64.2
| 0.0 |
1999-Sep-30 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Sep-29 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Sep-27 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.9
| 68.9
| 0.2 |
1999-Sep-24 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 22.3
| 22.3
| 0.2 |
1999-Sep-23 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,685
| 0
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 3.152
| 3.152
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 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
| ###
| ###
| ###
| ###
| 7,178
| 0
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 3,322
| 0
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
| 14,178
| 0
| 71.7
| 71.7
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,722
| 0
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
| 5,278
| 0
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 5,222
| 0
| 70.1
| 70.1
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1999-Aug-02 Mon
| 3
| 3
| 3
| 3
|
|
| 76.5
| 76.5
| 0.2 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 753
| 0
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
| 4,947
| 0
| ###
| ###
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-19 Mon
| 3.044
| 3.044
| 3.044
| 3.044
|
|
| 65.9
| 65.9
| 0.2 |
1999-Jul-14 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Jul-07 Wed
| 3.123
| 3.123
| 3.123
| 3.123
|
|
| 73.0
| 73.0
| ### |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 3.125
| 3.125
| 3.125
| 3.125
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 10,451
| 0
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Jun-16 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Jun-10 Thu
| 3
| 3
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1999-Jun-09 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Jun-08 Tue
| 3
| 3
| 3
| 3
| 6,789
| ###
| 68.7
| 68.7
| 0.2 |
1999-Jun-07 Mon
| ###
| ###
| 3
| 3
|
|
| 19.0
| 19.0
| 0.2 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
| 5
| 0
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
| 10,620
| 0
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 12,480
| 0
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
| 5,682
| 0
| 67.3
| 67.3
| 0.0 |
1999-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
1999-May-07 Fri
| ###
| 3
| ###
| 3
| 1,570
| 2,355
| ###
| ###
| 0.2 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Apr-27 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-22 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Apr-21 Wed
| 3
| ###
| 2.85
| 2.85
| 7,350
| 10,473
| 6.8
| 6.8
| ### |
1999-Apr-20 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Apr-19 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| 3
| 3
| 3
| 3
| 2,371
| ###
| ###
| ###
| 0.2 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
| 629
| 0
| 69.6
| 69.6
| 0.0 |
1999-Apr-09 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Apr-07 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1999-Mar-31 Wed
| 3
| 3
| 3
| 3
| 6,629
| 19,887
| 74.2
| 74.2
| 0.2 |
1999-Mar-30 Tue
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-29 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 73.2
| 73.2
| 0.2 |
1999-Mar-26 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 69.6
| 69.6
| 0.2 |
1999-Mar-25 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 69.0
| 69.0
| 0.2 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-18 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 74.7
| 74.7
| 0.2 |
1999-Mar-17 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Mar-15 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1999-Mar-03 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Mar-02 Tue
| 3
| 3
| 3
| 3
|
|
| 76.8
| 76.8
| 0.2 |
1999-Mar-01 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Feb-16 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1999-Feb-15 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Feb-10 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Feb-05 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.8
| 73.8
| 0.2 |
1999-Jan-29 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 67.9
| 67.9
| 0.2 |
1999-Jan-28 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jan-27 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jan-25 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 55,083
| 148,724
| 77.5
| 77.5
| 0.2 |
1999-Jan-21 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jan-20 Wed
| 2.85
| 2.85
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
| 1,372
| 0
| 69.1
| 69.1
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| 2.8
| 2.8
| 4,372
| 6,120
| 8.6
| 8.6
| 0.2 |
1999-Jan-07 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 1,128
| 3,045
| 68.7
| 68.7
| 0.2 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 4,789
| 0
| 69.0
| 69.0
| 0.0 |
1998-Dec-24 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| 93.1
| 93.1
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1998-Dec-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.4
| 73.4
| 0.2 |
1998-Dec-15 Tue
| ###
| ###
| 2.5
| 2.5
| 2,922
| 3,652
| 6.7
| 6.7
| 0.2 |
1998-Dec-08 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 78
| ###
| 74.3
| 74.3
| 0.2 |
1998-Dec-01 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 77.0
| 77.0
| 0.2 |
1998-Nov-27 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 6,555
| 18,354
| 70.4
| 70.4
| 0.2 |
1998-Nov-26 Thu
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| 87.9
| 87.9
| 0.2 |
1998-Nov-25 Wed
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
1998-Nov-24 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 75.9
| 75.9
| ### |
1998-Nov-20 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 70.7
| 70.7
| 0.2 |
1998-Nov-19 Thu
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Nov-18 Wed
| 2.75
| 2.78
| 2.75
| 2.78
|
|
| 82.8
| 82.8
| 0.2 |
1998-Nov-10 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 87.8
| 87.8
| 0.2 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-20 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 78.4
| 78.4
| 0.2 |
1998-Oct-06 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Oct-05 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Oct-02 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 68.1
| 68.1
| 0.2 |
1998-Oct-01 Thu
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 6.5
| 6.5
| 0.2 |
1998-Sep-28 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 72.9
| 72.9
| 0.2 |
1998-Sep-25 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
1998-Sep-18 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 72.3
| 72.3
| 0.2 |
1998-Sep-17 Thu
| 2.74
| 2.74
| 2.7
| 2.74
|
|
| 77.8
| 77.8
| 0.2 |
1998-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Sep-08 Tue
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1998-Aug-31 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.5
| 74.5
| 0.2 |
1998-Aug-27 Thu
| 2.7
| 2.7
| ###
| ###
| 10,850
| 14,647
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| 2.7
| ###
| 2.7
| 13,142
| 17,741
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 73.1
| 73.1
| 0.2 |
1998-Aug-13 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 84.0
| 84.0
| 0.2 |
1998-Jul-31 Fri
| 2.75
| 2.8
| 2.75
| 2.8
| 88,788
| 246,386
| 84.2
| 84.2
| 0.2 |
1998-Jul-29 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Jul-24 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 64.9
| 64.9
| 0.2 |
1998-Jul-20 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 79.7
| 79.7
| 0.2 |
1998-Jul-15 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-13 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 81.8
| 81.8
| ### |
1998-Jul-09 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Jul-06 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 71.2
| 71.2
| 0.2 |
1998-Jul-02 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 65.1
| 65.1
| 0.2 |
1998-Jun-30 Tue
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 29.2
| 29.2
| 0.2 |
1998-Jun-29 Mon
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 76.5
| 76.5
| 0.2 |
1998-Jun-18 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 65.1
| 65.1
| 0.2 |
1998-Jun-16 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 76.1
| 76.1
| 0.2 |
1998-Jun-15 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jun-12 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 2,277
| 6,489
| 67.8
| 67.8
| ### |
1998-Jun-11 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 83.3
| 83.3
| ### |
1998-Jun-09 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-May-22 Fri
| 3
| 3
| 3
| 3
|
|
| 73.5
| 73.5
| 0.2 |
1998-May-21 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-May-20 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
1998-May-19 Tue
| 3
| 3
| 3
| 3
|
|
| 73.2
| 73.2
| 0.2 |
1998-May-18 Mon
| 3
| 3
| 3
| 3
|
|
| 84.0
| 84.0
| 0.2 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 3
| 3
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
1998-May-13 Wed
| 3
| 3
| 3
| 3
|
|
| 78.5
| 78.5
| 0.2 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Apr-17 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 76.1
| 76.1
| 0.2 |
1998-Apr-16 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
| 31,226
| 0
| 69.0
| 69.0
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
| 3,425
| 0
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
| 11,058
| 0
| 77.7
| 77.7
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
| 574
| 0
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
| 14,551
| 0
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
| 4,449
| 0
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
| 31,220
| 0
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
| 49,780
| 0
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| 3
| 3
| 3
| 3
| 40,625
| 121,875
| ###
| ###
| 0.2 |
1998-Mar-16 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| 3
| 3
| 3
| 3
|
|
| 78.9
| 78.9
| 0.2 |
1998-Mar-04 Wed
| ###
| 3.2
| ###
| ###
| 18,943
| ###
| 71.7
| 71.7
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
| 2,024
| 0
| 80.9
| 80.9
| 0.0 |
1998-Feb-24 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Feb-23 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Feb-16 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 83.0
| 83.0
| ### |
1998-Feb-13 Fri
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 77.2
| 77.2
| ### |
1998-Feb-11 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Feb-09 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Feb-06 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Jan-28 Wed
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| 91.8
| 91.8
| 0.2 |
1998-Jan-22 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
| 2,625
| 0
| 73.5
| 73.5
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-09 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 4,250
| 10,625
| ###
| ###
| 0.2 |
1998-Jan-07 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 750
| 1,875
| ###
| ###
| 0.2 |
1997-Dec-24 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.6
| 71.6
| 0.2 |
1997-Dec-22 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.6
| 68.6
| 0.2 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Dec-08 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Nov-24 Mon
| 2.655
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 79.2
| 79.2
| ### |
1997-Nov-14 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-11 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Nov-10 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Nov-07 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 78.9
| 78.9
| 0.2 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| 3
| 3
| 3
| 3
|
|
| 71.7
| 71.7
| 0.2 |
1997-Oct-30 Thu
| ###
| 3
| ###
| 3
|
|
| 98.3
| 98.3
| 0.2 |
1997-Oct-29 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| 3.2
| ###
| ###
| 62,220
| 99,552
| 45.4
| 45.4
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-13 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Oct-01 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Sep-30 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.1
| 69.1
| 0.2 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
| 187
| 0
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1997-Sep-23 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 10,343
| ###
| 75.9
| 75.9
| 0.2 |
1997-Sep-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 65.2
| 65.2
| 0.2 |
1997-Sep-18 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 72.4
| 72.4
| 0.2 |
1997-Sep-17 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.1
| 71.1
| 0.2 |
1997-Sep-16 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 750
| ###
| 74.6
| 74.6
| 0.2 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| 3
| 3
| 3
| 3
|
|
| 70.4
| 70.4
| 0.2 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
| 1,820,687
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Sep-04 Thu
| ###
| 3
| ###
| 3
|
|
| 91.5
| 91.5
| 0.2 |
1997-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1997-Aug-25 Mon
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| 70.4
| 70.4
| ### |
1997-Aug-20 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
1997-Aug-19 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1997-Aug-18 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 64.2
| 64.2
| 0.2 |
1997-Aug-14 Thu
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Aug-11 Mon
| ###
| 2.8
| ###
| 2.8
|
|
| 97.8
| 97.8
| 0.2 |
1997-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1997-Jul-22 Tue
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1997-Jul-16 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 2,950
| 7,552
| ###
| ###
| 0.2 |
1997-Jul-11 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jul-10 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jul-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 523
| ###
| ###
| ###
| 0.2 |
1997-Jul-04 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-25 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-24 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-13 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Jun-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 7,788
| ###
| 69.8
| 69.8
| 0.2 |
1997-Jun-11 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 78.0
| 78.0
| 0.2 |
1997-Jun-10 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Jun-02 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-28 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-27 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-May-26 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 68.9
| 68.9
| 0.2 |
1997-May-15 Thu
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1997-Apr-23 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.6
| 70.6
| 0.2 |
1997-Apr-22 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.1
| 70.1
| 0.2 |
1997-Apr-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.8
| 73.8
| 0.2 |
1997-Apr-14 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 16.0
| 16.0
| 0.2 |
1997-Apr-10 Thu
| 2.45
| 2.5
| 2.45
| 2.5
| 4,486
| ###
| ###
| ###
| 0.2 |
1997-Apr-07 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Apr-04 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 30.5
| 30.5
| 0.2 |
1997-Mar-27 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 59.7
| 59.7
| 0.2 |
1997-Mar-26 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-25 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 73.0
| 73.0
| 0.2 |
1997-Mar-24 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
1997-Mar-21 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
1997-Mar-20 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-19 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 5,143
| ###
| ###
| ###
| 0.2 |
1997-Mar-14 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-13 Thu
| 2.55
| 2.55
| 2.55
| 2.55
| 4,750
| ###
| 69.5
| 69.5
| 0.2 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
| 2,750
| 0
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
| 4,250
| 0
| 64.4
| 64.4
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
1997-Mar-03 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 79.1
| 79.1
| 0.2 |
1997-Feb-28 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 71.6
| 71.6
| 0.2 |
1997-Feb-24 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 4,250
| 11,687
| 72.0
| 72.0
| ### |
1997-Feb-21 Fri
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Feb-20 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Feb-14 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 86.0
| 86.0
| 0.2 |
1997-Feb-13 Thu
| ###
| 2.5
| ###
| 2.5
|
|
| 96.6
| 96.6
| 0.2 |
1997-Feb-12 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 4,250
| ###
| 66.0
| 66.0
| ### |
1997-Feb-11 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.2
| 68.2
| ### |
1997-Feb-10 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1997-Feb-05 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Feb-04 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Feb-03 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 72.2
| 72.2
| 0.2 |
1997-Jan-31 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-30 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-29 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 66.1
| 66.1
| 0.2 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1997-Jan-17 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-16 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,586
| 0
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1997-Jan-09 Thu
| 2
| 2
| 2
| 2
| 30,429
| 60,858
| 65.6
| 65.6
| 0.1 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
| 184
| 0
| 66.6
| 66.6
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
| 2,571
| 0
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
| 4,745
| 0
| 92.6
| 92.6
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 2,571
| 0
| 68.9
| 68.9
| 0.0 |
1996-Dec-02 Mon
| 2.26
| 2.26
| 2.25
| 2.25
| 6,850
| 15,446
| ###
| ###
| ### |
1996-Nov-29 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 63.0
| 63.0
| ### |
1996-Nov-27 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 11,150
| 25,087
| ###
| ###
| ### |
1996-Nov-26 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 82.3
| 82.3
| 0.2 |
1996-Nov-25 Mon
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| 72.0
| 72.0
| 0.2 |
1996-Nov-22 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 21.8
| 21.8
| 0.2 |
1996-Nov-21 Thu
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1996-Nov-18 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 159,750
| ###
| ###
| ###
| ### |
1996-Nov-15 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1996-Nov-12 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 76.8
| 76.8
| 0.2 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
1996-Nov-05 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 7.9
| 7.9
| 0.2 |
1996-Oct-31 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 67.3
| 67.3
| 0.2 |
1996-Oct-29 Tue
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-28 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-24 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-23 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 68.9
| 68.9
| 0.2 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Oct-07 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Oct-04 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Oct-03 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Oct-02 Wed
| 2
| 2
| 2
| 2
|
|
| 65.8
| 65.8
| 0.1 |
1996-Oct-01 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Sep-30 Mon
| 1.89
| 2
| 1.89
| 2
|
|
| ###
| ###
| 0.1 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 78.0
| 78.0
| 0.1 |
1996-Sep-02 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-30 Fri
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 75.3
| 75.3
| 0.1 |
1996-Aug-29 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 71.5
| 71.5
| 0.1 |
1996-Aug-28 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
1996-Aug-27 Tue
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 74.4
| 74.4
| 0.1 |
1996-Aug-23 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
1996-Aug-22 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1996-Aug-21 Wed
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Aug-20 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1996-Aug-19 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
1996-Aug-16 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-15 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 72.4
| 72.4
| 0.1 |
1996-Aug-14 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-13 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.5
| 68.5
| ### |
1996-Aug-12 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 76.1
| 76.1
| ### |
1996-Aug-09 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
1996-Aug-08 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
1996-Aug-07 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-06 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-05 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Aug-02 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
1996-Aug-01 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 68.6
| 68.6
| 0.1 |
1996-Jul-31 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1996-Jul-30 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 77.2
| 77.2
| ### |
1996-Jul-29 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 83.1
| 83.1
| ### |
1996-Jul-26 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
1996-Jul-25 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 83.7
| 83.7
| ### |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1996-Jul-18 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 68.6
| 68.6
| ### |
1996-Jul-17 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
1996-Jul-16 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 83.2
| 83.2
| ### |
1996-Jul-15 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Jul-12 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 83.0
| 83.0
| ### |
1996-Jul-11 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 79.8
| 79.8
| ### |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1996-Jul-05 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
1996-Jul-04 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
1996-Jul-03 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
1996-Jul-02 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
1996-Jul-01 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
|