Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 10:20:52 AM AEDT

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

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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

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


End of day Prices (full format),

86528 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 0 0.0
2023-Nov-03 Fri ### ### ### ### 0 0.0
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### ### ### 0 0.0
2023-Oct-30 Mon ### ### ### ### 0 0.0
2023-Oct-27 Fri ### ### ### ### 0 0.0
2023-Oct-26 Thu 23.24 ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### 25.2 25.2 0.0
2023-Oct-24 Tue ### ### ### ### 34.8 34.8 0.0
2023-Oct-23 Mon 24.57 ### ### ### 5,055,654 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### 24.81 5,191,422 0 ### ### 1.8
2023-Oct-19 Thu 25 ### 25 ### 3,808,079 47,600,987 ### ### 0.0
2023-Oct-18 Wed ### 25.27 ### ### 37.0 37.0 0.0
2023-Oct-17 Tue 26.8 27.23 26.77 ### 76.4 76.4 0.0
2023-Oct-16 Mon 26.85 ### ### 26.86 ### ### 1.9
2023-Oct-13 Fri 25.87 26.25 25.74 26 5,090,780 132,334,826 77.0 77.0 1.9
2023-Oct-12 Thu 25.76 25.88 25.74 25.8 68.9 68.9 1.8
2023-Oct-11 Wed ### 25.4 25.28 25.28 29.1 29.1 1.8
2023-Oct-10 Tue 25.29 ### ### 25.22 2,462,541 0 ### ### ###
2023-Oct-09 Mon ### 25.555 ### 25.42 ### ### 1.8
2023-Oct-06 Fri 24.41 24.49 ### 24.27 ### ### ###
2023-Oct-05 Thu ### ### ### 24.29 4,507,583 0 76.8 76.8 ###
2023-Oct-04 Wed 23.83 ### 23.77 23.87 78.1 78.1 ###
2023-Oct-03 Tue 23.78 23.86 ### 23.71 40.3 40.3 ###
2023-Oct-02 Mon ### 24.73 24.24 24.5 1,106,551 ### ### ### 1.8
2023-Sep-29 Fri 24.45 ### 24.44 24.52 2,041,457 ### ### ### ###
2023-Sep-28 Thu 24.81 25 24.4 24.44 ### ### 1.7
2023-Sep-27 Wed ### ### 25.57 25.72 ### ### 1.8
2023-Sep-26 Tue 26.54 26.7 ### 26.26 32.9 32.9 1.9
2023-Sep-25 Mon 26.55 ### 26.52 26.82 76.3 76.3 1.9
2023-Sep-22 Fri ### ### 26.5 26.83 2,949,753 39,084,227 67.4 67.4 ###
2023-Sep-21 Thu 26.86 ### ### 26.81 1,877,856 0 ### ### ###
2023-Sep-20 Wed 26.5 26.75 26.5 26.7 2,144,474 57,096,620 79.9 79.9 1.9
2023-Sep-19 Tue 26.55 ### 26.48 ### ### ### 0.0
2023-Sep-18 Mon 26.56 ### 26.24 26.24 ### ### 1.9
2023-Sep-15 Fri 26.28 26.28 ### ### 4,276,046 56,187,244 27.3 27.3 0.0
2023-Sep-14 Thu 25.82 ### 25.7 ### 1,879,574 24,152,525 71.2 71.2 0.0
2023-Sep-13 Wed 25.5 25.79 25.49 25.79 ### ### 1.8
2023-Sep-12 Tue ### ### ### 25.72 1,485,248 0 ### ### 1.8
2023-Sep-11 Mon ### ### 25.48 25.8 76.8 76.8 1.8
2023-Sep-08 Fri 25.7 ### 25.52 25.72 ### ### 1.8
2023-Sep-07 Thu ### 25.74 25.51 25.57 1,392,849 35,691,755 42.6 42.6 ###
2023-Sep-06 Wed 25.51 ### ### ### 1,319,023 0 77.4 77.4 0.0
2023-Sep-05 Tue ### ### 25.59 25.81 77.0 77.0 ###
2023-Sep-04 Mon ### ### 25.87 ### ### ### 0.0
2023-Sep-01 Fri 25.75 ### 25.58 25.77 66.8 66.8 ###
2023-Aug-31 Thu ### ### 25.8 ### 3,801,850 ### ### ### 0.0
2023-Aug-30 Wed 26 ### ### ### 1,688,548 0 ### ### 0.0
2023-Aug-29 Tue 25.77 25.85 25.45 25.73 1,803,370 46,256,440 ### ### 1.8
2023-Aug-28 Mon 25.53 25.625 ### 25.46 ### ### 1.8
2023-Aug-25 Fri 25.27 25.51 25.27 25.46 74.6 74.6 1.8
2023-Aug-24 Thu 25.5 25.74 25.5 ### ### ### 0.0
2023-Aug-23 Wed 25.44 25.45 ### 25.2 2,125,088 27,041,744 ### ### 1.8
2023-Aug-22 Tue ### 25.25 ### ### 2,046,584 25,838,123 ### ### 0.0
2023-Aug-21 Mon 24.87 ### ### 24.79 2,297,825 0 38.4 38.4 ###
2023-Aug-18 Fri 25.25 ### ### ### ### ### 0.0
2023-Aug-17 Thu 25 ### 24.78 24.86 3,138,254 ### 33.6 33.6 1.8
2023-Aug-16 Wed ### 25.52 ### 25.28 37.2 37.2 1.8
2023-Aug-15 Tue 25.81 ### 25.46 ### 1,509,658 19,217,946 30.1 30.1 0.0
2023-Aug-14 Mon 25.86 26.28 25.86 26 78.4 78.4 1.9
2023-Aug-11 Fri 25.8 ### 25.59 25.85 2,133,478 27,297,851 ### ### ###
2023-Aug-10 Thu ### ### 25.81 ### 2,173,183 28,044,926 25.6 25.6 0.0
2023-Aug-09 Wed 25.74 ### 25.73 ### 2,853,826 36,714,471 84.4 84.4 0.0
2023-Aug-08 Tue ### 26.2 ### 26 2,120,729 27,781,549 ### ### 1.9
2023-Aug-07 Mon 26.2 ### ### ### 1,184,350 0 ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 2,266,022 0 31.1 31.1 0.0
2023-Aug-03 Thu ### ### ### ### 76.0 76.0 0.0
2023-Aug-02 Wed 26.51 26.75 26.51 ### 76.7 76.7 0.0
2023-Aug-01 Tue 26.85 26.985 26.74 26.79 ### ### ###
2023-Jul-31 Mon ### 26.45 26.24 26.41 ### ### ###
2023-Jul-28 Fri 25.82 ### 25.8 26.41 2,625,054 ### ### ### ###
2023-Jul-27 Thu 27 27.075 26.83 ### 2,099,676 ### ### ### 0.0
2023-Jul-26 Wed ### 27 26.72 26.75 2,192,446 ### ### ### ###
2023-Jul-25 Tue ### ### 26.28 26.5 ### ### 1.9
2023-Jul-24 Mon 26.42 ### 26.4 26.48 ### ### ###
2023-Jul-21 Fri 26.27 26.42 ### ### 3,975,179 ### 35.1 35.1 0.0
2023-Jul-20 Thu 27.79 ### 27.53 ### 1,769,629 24,358,943 ### ### 0.0
2023-Jul-19 Wed ### ### 27.75 27.75 1,983,977 27,527,680 ### ### 2.0
2023-Jul-18 Tue 27.58 27.7 27.45 ### 74.5 74.5 0.0
2023-Jul-17 Mon 27.8 ### ### ### 1,395,821 0 ### ### 0.0
2023-Jul-14 Fri ### ### 27.89 ### 2,908,381 40,557,373 62.0 62.0 0.0
2023-Jul-13 Thu ### ### 27.82 ### 3,844,325 ### ### ### 0.0
2023-Jul-12 Wed ### 27.2 26.885 ### ### ### 0.0
2023-Jul-11 Tue ### ### 26.83 ### ### ### 0.0
2023-Jul-10 Mon 26.57 26.88 26.48 26.48 ### ### ###
2023-Jul-07 Fri ### 26.55 ### ### 2,220,881 ### 36.3 36.3 0.0
2023-Jul-06 Thu 26.5 26.88 26.44 26.88 ### ### ###
2023-Jul-05 Wed 27.22 27.41 ### ### 978,751 13,413,782 ### ### 0.0
2023-Jul-04 Tue 27.4 27.48 ### ### 26.0 26.0 0.0
2023-Jul-03 Mon 27 27.23 ### ### 2,251,823 30,658,570 ### ### 0.0
2023-Jun-30 Fri 26.75 26.75 26.42 26.42 2,859,170 ### ### ### 1.9
2023-Jun-29 Thu 26.54 ### 26.25 ### 25.2 25.2 0.0
2023-Jun-28 Wed ### 26.74 26.22 ### 71.4 71.4 0.0
2023-Jun-27 Tue 26.7 26.76 26.59 ### 39.2 39.2 0.0
2023-Jun-26 Mon ### ### ### 26.2 2,151,622 0 72.7 72.7 ###
2023-Jun-23 Fri ### ### 25.82 25.88 ### ### 1.8
2023-Jun-22 Thu ### ### ### ### 6,142,777 0 40.7 40.7 0.0
2023-Jun-21 Wed 26.22 26.58 ### 26.4 75.4 75.4 1.9
2023-Jun-20 Tue 26.75 26.82 26.57 26.73 1,145,953 ### ### ### ###
2023-Jun-19 Mon 26.56 26.8 ### 26.74 ### ### ###
2023-Jun-16 Fri 26 26.44 25.88 ### 7,057,127 184,614,442 ### ### 0.0
2023-Jun-15 Thu 25.8 ### 25.8 25.89 75.2 75.2 ###
2023-Jun-14 Wed 26.28 ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 25.81 ### 2,287,780 ### ### ### 0.0
2023-Jun-09 Fri ### 26.645 26.22 26.41 ### ### ###
2023-Jun-08 Thu ### 26.4 ### ### 2,382,681 31,451,389 ### ### 0.0
2023-Jun-07 Wed 26.49 26.71 26.4 26.56 75.2 75.2 1.9
2023-Jun-06 Tue 26.81 26.86 26.23 ### ### ### 0.0
2023-Jun-05 Mon ### ### 26.54 ### 2,252,848 ### ### ### 0.0
2023-Jun-02 Fri 27 27.5 ### 27.5 5,022,673 69,061,753 76.8 76.8 2.0
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed 25.78 25.85 25.42 ### 45.1 45.1 0.0
2023-May-30 Tue 25.75 25.87 ### ### 1,567,622 ### ### ### 0.0
2023-May-29 Mon ### ### 25.76 25.76 28.1 28.1 1.8
2023-May-26 Fri 25.76 ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 5,830,579 0 40.0 40.0 0.0
2023-May-24 Wed ### 26.74 ### 26.59 5,028,927 67,236,753 43.3 43.3 ###
2023-May-23 Tue ### 26.83 26.4 26.43 32.9 32.9 1.9
2023-May-22 Mon ### ### 26.85 ### 2,720,486 36,522,524 44.0 44.0 0.0
2023-May-19 Fri 27 ### 26.82 27 4,545,188 60,950,971 ### ### 1.9
2023-May-18 Thu ### 27.71 27.51 27.51 36.4 36.4 ###
2023-May-17 Wed 27.85 ### ### 27.8 3,674,940 0 35.5 35.5 2.0
2023-May-16 Tue ### ### ### 28.4 34.1 34.1 2.0
2023-May-15 Mon 28.55 28.78 ### ### 77.5 77.5 0.0
2023-May-12 Fri 28.53 ### 27.925 28.25 3,636,559 50,775,455 ### ### 2.0
2023-May-11 Thu 28.51 ### 28.51 28.89 ### ### ###
2023-May-10 Wed 29.21 ### ### ### 2,231,828 0 ### ### 0.0
2023-May-09 Tue 29.41 29.47 29.27 ### 2,329,142 ### 43.3 43.3 0.0
2023-May-08 Mon 29.27 ### 29.23 ### ### ### 0.0
2023-May-05 Fri 29.55 ### 29.49 29.8 5,473,527 80,707,155 ### ### 2.1
2023-May-04 Thu 29.42 ### 29 ### 3,444,974 49,952,123 25.6 25.6 0.0
2023-May-03 Wed 29.58 ### ### ### 4,674,682 0 24.0 24.0 0.0
2023-May-02 Tue ### 28.855 28.43 ### 47.2 47.2 0.0
2023-May-01 Mon ### 28.76 28.42 28.5 39.0 39.0 2.0
2023-Apr-28 Fri ### ### 28.59 ### 38.2 38.2 0.0
2023-Apr-27 Thu 28.72 ### 28.49 28.51 ### ### ###
2023-Apr-26 Wed ### 29.49 ### ### 5,611,886 82,747,259 33.8 33.8 0.0
2023-Apr-24 Mon 28.49 ### 28.4 ### 2,863,429 ### ### ### 0.0
2023-Apr-21 Fri 28.89 ### 28.85 ### ### ### 0.0
2023-Apr-20 Thu 28.85 ### 28.85 29 76.4 76.4 ###
2023-Apr-19 Wed ### 29.48 ### ### 3,717,772 54,799,959 31.2 31.2 0.0
2023-Apr-18 Tue 29 29.28 28.79 29.23 78.7 78.7 2.1
2023-Apr-17 Mon 29.2 ### 28.89 29.28 5,102,375 ### ### ### ###
2023-Apr-14 Fri ### ### 29.84 ### 6,795,574 ### 27.8 27.8 0.0
2023-Apr-13 Thu 29.51 ### 29.4 29.4 ### ### ###
2023-Apr-12 Wed ### ### 29.49 ### ### ### 0.0
2023-Apr-11 Tue ### 30.28 29.49 29.74 27.4 27.4 2.1
2023-Apr-06 Thu ### ### ### 28.28 ### ### ###
2023-Apr-05 Wed 28 ### 27.45 ### ### ### 0.0
2023-Apr-04 Tue ### 27.24 ### 27.2 3,384,879 46,102,051 ### ### 1.9
2023-Apr-03 Mon ### 26.79 26.145 ### 3,072,122 81,311,389 ### ### 0.0
2023-Mar-31 Fri 26.76 ### 26.76 26.85 ### ### 1.9
2023-Mar-30 Thu 26.52 26.59 ### 26.57 ### ### 1.9
2023-Mar-29 Wed 26.88 ### ### ### 2,919,326 0 26.7 26.7 0.0
2023-Mar-28 Tue 26.45 26.48 26.185 ### 29.4 29.4 0.0
2023-Mar-27 Mon ### 26.59 ### 26.53 85.7 85.7 ###
2023-Mar-24 Fri 26.21 ### ### 26.27 64.5 64.5 ###
2023-Mar-23 Thu ### ### 25.72 25.81 29.5 29.5 ###
2023-Mar-22 Wed 25.2 25.54 ### 25.54 3,331,187 42,539,257 78.6 78.6 1.8
2023-Mar-21 Tue 25.48 25.855 25.21 25.81 ### ### ###
2023-Mar-20 Mon 25.45 ### 25.41 ### 7,892,540 100,274,720 ### ### 0.0
2023-Mar-17 Fri ### 24.44 23.78 24.21 10,658,758 256,982,655 ### ### ###
2023-Mar-16 Thu ### ### 24.73 24.75 6,015,124 ### ### ### 1.8
2023-Mar-15 Wed ### 24.76 ### ### 67.3 67.3 0.0
2023-Mar-14 Tue 24.81 ### 24.54 24.74 6,646,446 ### ### ### 1.8
2023-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2023-Mar-10 Fri ### ### ### ### 2,394,646 0 ### ### 0.0
2023-Mar-09 Thu 23.5 23.55 23.255 23.27 26.9 26.9 1.7
2023-Mar-08 Wed 23.49 23.53 ### 23.25 3,014,946 ### 28.4 28.4 ###
2023-Mar-07 Tue 23.5 ### 23.4 ### 2,827,546 33,082,288 ### ### 0.0
2023-Mar-06 Mon 24.25 ### 23.77 ### 2,450,186 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 3,522,047 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### 23.42 22.83 ### 78.5 78.5 0.0
2023-Feb-28 Tue 22.84 ### 22.54 22.54 6,758,546 ### 24.9 24.9 ###
2023-Feb-27 Mon ### ### 22.43 22.57 2,041,226 22,892,349 46.3 46.3 1.6
2023-Feb-24 Fri ### 22.76 22.44 ### 3,450,158 77,973,570 ### ### 0.0
2023-Feb-23 Thu 23.2 ### 22.83 23.2 69.1 69.1 1.7
2023-Feb-22 Wed ### 23.58 23.21 23.26 34.6 34.6 ###
2023-Feb-21 Tue 23.44 23.8 ### 23.74 2,171,622 ### 78.4 78.4 1.7
2023-Feb-20 Mon ### 23.87 23.53 ### 1,812,080 ### ### ### 0.0
2023-Feb-17 Fri ### ### 23.48 23.57 30.1 30.1 ###
2023-Feb-16 Thu ### 24.24 23.7 ### 4,171,323 ### ### ### 0.0
2023-Feb-15 Wed 24.43 24.555 24.29 ### 4,864,250 118,797,145 ### ### 0.0
2023-Feb-14 Tue 24.76 24.88 24.54 24.75 2,471,279 ### 44.1 44.1 1.8
2023-Feb-13 Mon 24.85 ### 24.54 24.55 3,874,576 47,541,047 35.8 35.8 ###
2023-Feb-10 Fri 24.85 ### 24.73 24.75 4,799,723 59,348,574 40.3 40.3 1.8
2023-Feb-09 Thu 25.7 25.89 ### 25.22 5,643,180 ### ### ### ###
2023-Feb-08 Wed ### ### ### ### 7,247,675 0 ### ### 0.0
2023-Feb-07 Tue 24.53 ### 24.4 ### 84.8 84.8 0.0
2023-Feb-06 Mon 25.25 ### ### 24.53 23.8 23.8 1.8
2023-Feb-03 Fri 22.42 22.78 22.21 22.45 64.8 64.8 ###
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### 22.29 28.7 28.7 1.6
2023-Jan-31 Tue 22.45 ### ### ### 3,774,822 0 42.1 42.1 0.0
2023-Jan-30 Mon ### 22.7 ### 22.57 3,499,949 39,724,421 ### ### 1.6
2023-Jan-27 Fri 22.4 22.75 ### 22.42 ### ### ###
2023-Jan-25 Wed ### ### 22.72 ### 5,828,172 ### 10.9 10.9 0.0
2023-Jan-24 Tue 22.89 23.44 22.85 ### 2,849,444 65,950,381 ### ### 0.0
2023-Jan-23 Mon 23 ### ### 23.2 ### ### 1.7
2023-Jan-20 Fri 23 23.245 ### ### 5,263,058 ### 72.5 72.5 0.0
2023-Jan-19 Thu ### ### ### 22.54 2,342,470 0 ### ### ###
2023-Jan-18 Wed 22.51 ### ### ### 3,167,659 0 27.1 27.1 0.0
2023-Jan-17 Tue 22.85 ### 22.74 22.75 2,465,042 28,027,527 36.7 36.7 1.6
2023-Jan-16 Mon ### 23.23 22.88 ### 66.4 66.4 0.0
2023-Jan-13 Fri 22.78 ### ### ### 3,452,985 0 ### ### 0.0
2023-Jan-12 Thu 22.8 22.8 22.49 22.56 2,364,144 53,536,040 ### ### ###
2023-Jan-11 Wed 22.54 22.75 22.52 22.7 ### ### ###
2023-Jan-10 Tue ### 22.7 ### 22.27 25.7 25.7 ###
2023-Jan-09 Mon ### 22.83 22.57 22.8 ### ### 1.6
2023-Jan-06 Fri ### ### 21.22 ### 87.2 87.2 0.0
2023-Jan-05 Thu 21.51 21.87 21.48 ### 67.1 67.1 0.0
2023-Jan-04 Wed ### ### 21 ### 3,279,678 ### ### ### 0.0
2023-Jan-03 Tue ### 20.88 20.57 20.84 ### ### 1.5
2022-Dec-30 Fri 20.73 20.77 20.49 ### 28.0 28.0 0.0
2022-Dec-29 Thu 20.53 20.72 ### 20.7 79.2 79.2 1.5
2022-Dec-28 Wed ### ### 20.81 20.83 ### ### 1.5
2022-Dec-23 Fri 20.79 20.81 20.585 20.78 35.3 35.3 1.5
2022-Dec-22 Thu ### ### ### ### 2,742,042 0 ### ### 0.0
2022-Dec-21 Wed 20.7 ### ### ### ### ### 0.0
2022-Dec-20 Tue 20.57 ### ### ### 3,437,673 0 28.1 28.1 0.0
2022-Dec-19 Mon ### 20.86 ### 20.59 85.0 85.0 ###
2022-Dec-16 Fri 20.28 ### ### ### 9,410,852 0 78.7 78.7 0.0
2022-Dec-15 Thu 20.7 21.22 ### 20.87 4,409,580 46,785,643 ### ### ###
2022-Dec-14 Wed ### ### 21 ### 3,905,248 ### ### ### 0.0
2022-Dec-13 Tue 20.73 20.975 ### ### ### ### 0.0
2022-Dec-12 Mon 20.74 20.86 ### ### 2,858,924 29,818,577 ### ### 0.0
2022-Dec-09 Fri 21 21.43 20.82 ### 84.4 84.4 0.0
2022-Dec-08 Thu ### 21.49 ### 21.22 3,989,358 42,865,651 79.4 79.4 1.5
2022-Dec-07 Wed 20.45 ### ### 20.8 85.0 85.0 1.5
2022-Dec-06 Tue ### 20.71 20.425 20.57 37.5 37.5 ###
2022-Dec-05 Mon ### 21.27 ### ### 74.1 74.1 0.0
2022-Dec-02 Fri 21 ### 20.81 ### ### ### 0.0
2022-Dec-01 Thu 20.28 20.87 20.21 ### 5,709,427 ### 82.0 82.0 0.0
2022-Nov-30 Wed ### ### ### 19.81 ### ### ###
2022-Nov-29 Tue 19.29 ### ### ### 2,582,520 0 84.3 84.3 0.0
2022-Nov-28 Mon 19.82 ### 19.55 ### 2,719,189 26,580,072 39.6 39.6 0.0
2022-Nov-25 Fri ### ### 19.56 20 2,181,954 ### 84.8 84.8 1.4
2022-Nov-24 Thu 19.55 ### 19.545 19.84 ### ### 1.4
2022-Nov-23 Wed 19.2 19.42 ### ### ### ### 0.0
2022-Nov-22 Tue 18.89 ### ### 18.88 ### ### 1.3
2022-Nov-21 Mon ### ### 18.78 18.79 ### ### 1.3
2022-Nov-18 Fri ### 19.22 ### ### ### ### 0.0
2022-Nov-17 Thu ### ### ### 19.25 2,960,674 0 ### ### 1.4
2022-Nov-16 Wed ### 19.52 ### ### 3,225,651 31,482,353 31.2 31.2 0.0
2022-Nov-15 Tue 19.8 19.8 ### 19.47 3,409,572 ### 27.5 27.5 ###
2022-Nov-14 Mon 19.85 ### ### 19.51 3,994,122 0 ### ### ###
2022-Nov-11 Fri ### 20.2 ### 19.83 ### ### ###
2022-Nov-10 Thu ### ### ### ### 80.4 80.4 0.0
2022-Nov-09 Wed ### 19.47 18.86 19.41 ### ### ###
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### 18.25 17.75 ### 75.1 75.1 0.0
2022-Nov-04 Fri ### 17.54 ### 17.4 78.5 78.5 1.2
2022-Nov-03 Thu ### ### ### ### 3,686,920 0 77.2 77.2 0.0
2022-Nov-02 Wed 17.77 ### 17.57 17.87 4,905,575 43,095,476 71.4 71.4 ###
2022-Nov-01 Tue 17.4 17.59 ### 17.59 ### ### ###
2022-Oct-31 Mon ### ### 17.29 ### ### ### 0.0
2022-Oct-28 Fri ### 17.86 17.47 17.81 3,319,853 ### 80.3 80.3 1.3
2022-Oct-27 Thu 18.25 18.25 17.73 ### 4,368,048 78,581,183 ### ### 0.0
2022-Oct-26 Wed ### ### 17.22 ### 3,049,622 26,257,245 71.2 71.2 0.0
2022-Oct-25 Tue ### 17.42 ### ### 2,073,979 18,064,357 30.6 30.6 0.0
2022-Oct-24 Mon 17.49 17.74 17.25 ### 3,679,649 64,375,459 33.6 33.6 0.0
2022-Oct-21 Fri ### ### 16.77 16.83 ### ### 1.2
2022-Oct-20 Thu ### ### 16.7 16.81 4,643,885 ### ### ### ###
2022-Oct-19 Wed ### 17.7 17.385 17.4 3,379,853 59,291,071 ### ### 1.2
2022-Oct-18 Tue 17.28 17.74 ### 17.74 ### ### 1.3
2022-Oct-17 Mon ### ### 16.775 ### 75.9 75.9 0.0
2022-Oct-14 Fri 17.55 ### ### 17.27 3,365,246 0 ### ### ###
2022-Oct-13 Thu ### ### 17.27 17.48 77.5 77.5 1.2
2022-Oct-12 Wed 17.25 17.44 ### ### 76.4 76.4 0.0
2022-Oct-11 Tue ### 17.48 17.25 ### 3,256,149 56,543,027 ### ### 0.0
2022-Oct-10 Mon 17.46 17.58 17.28 ### ### ### 0.0
2022-Oct-07 Fri ### 18.25 17.84 ### 4,023,725 ### 80.1 80.1 0.0
2022-Oct-06 Thu ### ### 17.525 ### ### ### 0.0
2022-Oct-05 Wed ### ### 17.85 17.89 7,084,173 63,226,244 30.2 30.2 1.3
2022-Oct-04 Tue 17.2 17.76 ### 17.71 76.1 76.1 ###
2022-Oct-03 Mon ### ### 16.54 ### ### ### 0.0
2022-Sep-30 Fri ### ### 16.27 ### 89.2 89.2 0.0
2022-Sep-29 Thu 16.86 ### 16.48 16.48 ### ### 1.2
2022-Sep-28 Wed 15.81 ### 15.78 ### 3,316,229 26,165,046 85.4 85.4 0.0
2022-Sep-27 Tue ### ### 15.72 ### ### ### 0.0
2022-Sep-26 Mon ### ### 15.76 15.76 27.1 27.1 1.1
2022-Sep-23 Fri ### 16.8 16.56 16.75 ### ### ###
2022-Sep-21 Wed 16.72 16.84 16.56 16.79 3,821,040 ### 80.7 80.7 ###
2022-Sep-20 Tue 17.2 ### ### ### 41.3 41.3 0.0
2022-Sep-19 Mon ### ### 16.8 ### ### ### 0.0
2022-Sep-16 Fri ### 16.84 16.51 ### 46.6 46.6 0.0
2022-Sep-15 Thu 17.2 ### ### ### 34.5 34.5 0.0
2022-Sep-14 Wed ### 17.325 ### 17.2 5,124,756 ### ### ### 1.2
2022-Sep-13 Tue 17.81 ### 17.71 17.72 ### ### 1.3
2022-Sep-12 Mon 17.81 17.87 ### 17.73 39.5 39.5 ###
2022-Sep-09 Fri ### 17.725 ### ### ### ### 0.0
2022-Sep-08 Thu ### 17.28 16.87 ### 27.5 27.5 0.0
2022-Sep-07 Wed ### ### ### 16.77 ### ### 1.2
2022-Sep-06 Tue ### 17.24 ### ### 2,688,853 ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### 16.56 ### 3,720,251 30,803,678 89.3 89.3 0.0
2022-Sep-01 Thu 17.44 17.51 ### ### 4,784,622 ### 27.6 27.6 0.0
2022-Aug-31 Wed 17.28 ### 17.24 17.73 77.9 77.9 ###
2022-Aug-30 Tue 17.52 17.72 ### ### 68.3 68.3 0.0
2022-Aug-29 Mon ### ### ### ### 33.6 33.6 0.0
2022-Aug-26 Fri ### ### 18.24 18.24 ### ### 1.3
2022-Aug-25 Thu 18.49 ### 18.45 ### 81.7 81.7 0.0
2022-Aug-24 Wed 18.84 ### 18.26 ### 4,636,742 42,333,454 16.5 16.5 0.0
2022-Aug-23 Tue 18.46 18.85 18.44 ### 78.8 78.8 0.0
2022-Aug-22 Mon ### ### 18.375 18.49 26.0 26.0 ###
2022-Aug-19 Fri 19.4 19.585 ### ### 7,004,870 68,595,189 38.6 38.6 0.0
2022-Aug-18 Thu 18.8 ### 18.52 ### ### ### 0.0
2022-Aug-17 Wed ### 19.28 ### 19.22 4,052,357 39,064,721 ### ### 1.4
2022-Aug-16 Tue ### 19.155 ### ### ### ### 0.0
2022-Aug-15 Mon ### ### ### 19.25 38.4 38.4 1.4
2022-Aug-12 Fri ### ### ### ### 4,029,277 0 ### ### 0.0
2022-Aug-11 Thu ### 19.74 19.22 ### 3,416,277 66,549,075 21.8 21.8 0.0
2022-Aug-10 Wed ### 19.74 ### 19.46 29.6 29.6 ###
2022-Aug-09 Tue ### 19.8 19.59 ### 3,237,929 ### 64.2 64.2 0.0
2022-Aug-08 Mon ### 19.55 ### 19.5 3,787,453 37,022,353 77.2 77.2 1.4
2022-Aug-05 Fri 19.25 19.46 ### ### 29.9 29.9 0.0
2022-Aug-04 Thu 18.75 ### ### ### 4,746,389 0 ### ### 0.0
2022-Aug-03 Wed 19.4 19.44 ### 19.2 23.5 23.5 ###
2022-Aug-02 Tue 19.27 ### ### 19.52 80.3 80.3 1.4
2022-Aug-01 Mon 19.5 19.58 ### 19.27 ### ### ###
2022-Jul-29 Fri 18.89 ### 18.78 ### 14,552,543 136,648,378 81.2 81.2 0.0
2022-Jul-28 Thu 18.72 18.755 18.49 ### ### ### 0.0
2022-Jul-27 Wed 18.88 ### 18.42 18.51 25,147,040 ### ### ### 1.3
2022-Jul-26 Tue 18.72 ### ### ### 5,786,445 0 38.7 38.7 0.0
2022-Jul-25 Mon ### ### 18.88 19.28 85.5 85.5 1.4
2022-Jul-22 Fri ### 19.8 ### 19.26 33.7 33.7 1.4
2022-Jul-21 Thu ### 19.47 ### ### 15,695,242 152,793,180 ### ### 0.0
2022-Jul-20 Wed 18.86 ### 18.75 ### 3,974,625 ### 67.1 67.1 0.0
2022-Jul-19 Tue ### 18.74 18.46 18.53 3,497,526 65,053,983 34.9 34.9 ###
2022-Jul-18 Mon 18.75 ### 18.57 ### 3,635,082 ### 30.8 30.8 0.0
2022-Jul-15 Fri 18.74 18.89 ### ### 4,964,056 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 19.2 61.8 61.8 ###
2022-Jul-13 Wed ### 19.28 ### ### 3,273,858 ### 29.5 29.5 0.0
2022-Jul-12 Tue 19.41 19.59 ### 19.22 44.3 44.3 1.4
2022-Jul-11 Mon 19.53 19.59 ### 19.26 4,015,344 ### ### ### 1.4
2022-Jul-08 Fri 19.86 ### 19.75 19.76 ### ### ###
2022-Jul-07 Thu 19.71 19.75 19.41 19.75 4,006,774 ### ### ### ###
2022-Jul-06 Wed 20.29 ### 19.58 ### 5,647,222 ### ### ### 0.0
2022-Jul-05 Tue 20.73 21.045 20.73 ### 72.4 72.4 0.0
2022-Jul-04 Mon 20.72 ### 20.55 20.73 ### ### ###
2022-Jul-01 Fri 20.7 20.885 20.23 20.27 4,429,642 ### ### ### 1.4
2022-Jun-30 Thu ### ### 20.89 20.89 3,871,589 40,438,747 ### ### 1.5
2022-Jun-29 Wed ### ### 21.46 21.49 3,766,658 40,416,240 25.0 25.0 ###
2022-Jun-28 Tue ### 22.48 ### ### ### ### 0.0
2022-Jun-27 Mon 22.79 22.83 ### 21.74 5,423,584 ### ### ### 1.6
2022-Jun-24 Fri ### ### 22.7 ### 2,220,157 25,198,781 49.3 49.3 0.0
2022-Jun-23 Thu 23.75 23.8 ### 23.28 ### ### 1.7
2022-Jun-22 Wed ### ### 23.55 23.57 2,525,844 ### ### ### ###
2022-Jun-21 Tue 24 ### 23.51 23.75 1,773,156 20,843,448 ### ### ###
2022-Jun-20 Mon 24.5 24.5 ### ### 2,261,089 27,698,340 ### ### 0.0
2022-Jun-17 Fri ### 24.79 23.77 24.79 ### ### ###
2022-Jun-16 Thu 23.79 ### ### ### 69.1 69.1 0.0
2022-Jun-15 Wed 23 ### 22.76 23.25 ### ### ###
2022-Jun-14 Tue 22.5 23.22 ### 23.22 4,015,054 46,614,776 89.4 89.4 1.7
2022-Jun-10 Fri 23.46 ### ### 23.42 52.3 52.3 1.7
2022-Jun-09 Thu ### 24.27 23.76 23.76 ### ### 1.7
2022-Jun-08 Wed ### 24.545 ### 24.27 2,215,357 ### ### ### ###
2022-Jun-07 Tue ### 24.25 ### 24 2,290,149 27,768,056 ### ### 1.7
2022-Jun-06 Mon 24.29 24.59 24.29 ### 1,292,752 31,594,858 77.4 77.4 0.0
2022-Jun-03 Fri 25 25 24.54 ### 27.6 27.6 0.0
2022-Jun-02 Thu ### ### ### ### 2,185,828 0 80.5 80.5 0.0
2022-Jun-01 Wed 24.89 24.89 ### ### 3,628,872 ### ### ### 0.0
2022-May-31 Tue 24.89 ### 24.7 ### 73.9 73.9 0.0
2022-May-30 Mon 24.87 ### 24.59 ### 2,483,823 ### 66.2 66.2 0.0
2022-May-27 Fri 24.84 ### ### 24.74 39.9 39.9 1.8
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed 25.25 ### 25.21 25.27 2,385,476 30,068,924 ### ### ###
2022-May-24 Tue 25.28 ### ### ### 42.1 42.1 0.0
2022-May-23 Mon ### 25.86 25.27 25.45 2,112,853 54,015,086 38.2 38.2 1.8
2022-May-20 Fri ### 25.73 ### 25.57 3,773,071 48,540,558 ### ### ###
2022-May-19 Thu 24.53 25.21 24.46 ### 2,428,251 ### 76.1 76.1 0.0
2022-May-18 Wed ### ### 24.8 24.87 ### ### ###
2022-May-17 Tue ### ### 24.72 ### 2,630,020 32,507,047 ### ### 0.0
2022-May-16 Mon 24.58 24.88 24.46 24.78 ### ### 1.8
2022-May-13 Fri 24.44 ### 24.28 24.58 3,519,671 ### 56.4 56.4 1.8
2022-May-12 Thu ### ### 24.55 24.7 86.1 86.1 1.8
2022-May-11 Wed 24.84 25 24.41 24.86 3,025,389 ### ### ### 1.8
2022-May-10 Tue 26.29 ### ### ### 2,433,374 0 57.8 57.8 0.0
2022-May-09 Mon 26.29 ### ### ### 2,433,374 0 57.8 57.8 0.0
2022-May-06 Fri 26.5 26.53 ### 26.43 46.4 46.4 1.9
2022-May-05 Thu 26.45 26.89 26.29 26.89 2,835,770 75,403,124 ### ### ###
2022-May-04 Wed 26.7 ### ### ### ### ### 0.0
2022-May-03 Tue 26.22 26.53 ### 26.43 79.7 79.7 1.9
2022-May-02 Mon 26.89 ### 26.41 ### ### ### 0.0
2022-Apr-29 Fri ### ### 26.82 26.88 3,323,482 ### ### ### ###
2022-Apr-28 Thu ### ### 26.41 26.72 2,921,826 ### ### ### 1.9
2022-Apr-27 Wed 27.29 27.53 26.86 ### 3,256,258 ### 30.6 30.6 0.0
2022-Apr-26 Tue ### ### ### 27.47 ### ### 2.0
2022-Apr-22 Fri 27.79 28.47 27.79 28.29 6,069,327 ### ### ### ###
2022-Apr-21 Thu 28.89 28.89 ### 28.8 ### ### 2.1
2022-Apr-20 Wed 28.5 ### 28.45 28.52 73.8 73.8 2.0
2022-Apr-19 Tue 28.5 ### 28.5 28.84 75.3 75.3 ###
2022-Apr-14 Thu ### 28.525 ### 28.41 2,532,529 ### 73.2 73.2 ###
2022-Apr-13 Wed ### 28.2 ### ### 2,593,943 ### ### ### 0.0
2022-Apr-12 Tue 28.2 28.2 ### 27.86 3,049,622 42,999,670 ### ### ###
2022-Apr-11 Mon 27.85 28.22 27.85 ### 82.0 82.0 0.0
2022-Apr-08 Fri ### ### ### 27.59 ### ### ###
2022-Apr-07 Thu 26.76 ### ### 26.81 75.7 75.7 ###
2022-Apr-06 Wed 26.58 ### 26.345 ### 3,862,975 ### ### ### 0.0
2022-Apr-05 Tue 27 ### 26.77 27.25 2,974,247 ### ### ### ###
2022-Apr-04 Mon 27.21 27.43 ### ### 2,203,645 ### 36.2 36.2 0.0
2022-Apr-01 Fri 26.8 ### 26.76 ### 2,635,871 35,267,953 ### ### 0.0
2022-Mar-31 Thu 27.25 ### 26.74 26.74 4,405,328 ### 22.5 22.5 ###
2022-Mar-30 Wed ### ### 26.28 26.88 81.8 81.8 ###
2022-Mar-29 Tue ### ### 26.58 26.87 3,227,321 ### 68.4 68.4 ###
2022-Mar-28 Mon ### 27 26.46 ### ### ### 0.0
2022-Mar-25 Fri 26.4 ### 26.25 ### 5,682,729 ### ### ### 0.0
2022-Mar-24 Thu ### 26.42 ### 26 3,264,752 43,127,373 37.3 37.3 1.9
2022-Mar-23 Wed 25.54 25.82 25.42 25.45 2,927,654 ### 32.5 32.5 1.8
2022-Mar-22 Tue ### ### ### ### ### ### 0.0
2022-Mar-21 Mon 25.78 25.78 25.2 25.27 ### ### ###
2022-Mar-18 Fri 26.25 26.4 ### ### 26.8 26.8 0.0
2022-Mar-17 Thu 25.8 ### ### ### 5,914,341 0 ### ### 0.0
2022-Mar-16 Wed ### ### 25.2 ### 85.5 85.5 0.0
2022-Mar-15 Tue ### ### 25.73 25.83 ### ### 1.8
2022-Mar-14 Mon 26.8 ### 26.41 26.57 5,517,859 72,863,328 ### ### 1.9
2022-Mar-11 Fri 27.2 ### 26.75 26.85 6,936,674 ### 30.1 30.1 1.9
2022-Mar-10 Thu 27.2 27.2 26.74 ### 9,461,853 255,186,175 30.4 30.4 0.0
2022-Mar-09 Wed 27.85 28.2 ### 28.2 ### ### 2.0
2022-Mar-08 Tue ### ### ### ### 18,087,270 0 77.2 77.2 0.0
2022-Mar-07 Mon 26.82 ### 26.49 ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 90.4 90.4 0.0
2022-Mar-03 Thu 25.28 25.56 ### ### 5,341,627 ### 67.3 67.3 0.0
2022-Mar-02 Wed ### ### 25.47 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 23.9 23.9 0.0
2022-Feb-28 Mon ### 25.7 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### 24.82 63.5 63.5 1.8
2022-Feb-24 Thu ### ### ### ### 5,804,074 0 96.1 96.1 0.0
2022-Feb-23 Wed 24.74 ### 24.26 ### 23.8 23.8 0.0
2022-Feb-22 Tue 24.71 ### ### ### 4,463,481 0 91.3 91.3 0.0
2022-Feb-21 Mon ### 24.88 24.26 24.57 3,988,078 97,987,076 ### ### 1.8
2022-Feb-18 Fri 24.54 ### ### ### 7,251,188 0 ### ### 0.0
2022-Feb-17 Thu 23.76 ### 23.345 23.85 ### ### ###
2022-Feb-16 Wed 23.47 ### 23.22 23.5 2,806,379 ### 65.1 65.1 1.7
2022-Feb-15 Tue ### ### 23.45 ### 34.9 34.9 0.0
2022-Feb-14 Mon 23.41 ### 23.41 23.7 3,876,659 ### 83.4 83.4 1.7
2022-Feb-11 Fri ### 22.88 22.49 22.72 77.9 77.9 1.6
2022-Feb-10 Thu 23.21 23.27 22.71 22.74 2,558,987 ### 20.6 20.6 1.6
2022-Feb-09 Wed 22.88 23 ### ### 2,707,555 31,136,882 ### ### 0.0
2022-Feb-08 Tue ### ### 22.49 22.56 2,440,749 27,446,222 ### ### ###
2022-Feb-07 Mon ### 22.8 22.41 22.48 33.5 33.5 1.6
2022-Feb-04 Fri 22.4 22.54 ### 22.54 4,667,456 52,602,229 ### ### ###
2022-Feb-03 Thu 22.23 22.59 22.2 22.4 5,369,788 ### ### ### ###
2022-Feb-02 Wed 22.57 ### 22.325 22.51 ### ### 1.6
2022-Feb-01 Tue ### ### 21.52 ### 3,565,853 38,368,578 73.1 73.1 0.0
2022-Jan-31 Mon 21.5 21.73 ### 21.55 3,075,676 ### ### ### ###
2022-Jan-28 Fri 22.52 ### ### 21.5 14,326,023 0 5.9 5.9 1.5
2022-Jan-27 Thu ### ### ### ### 6,638,426 0 ### ### 0.0
2022-Jan-25 Tue ### ### 24.26 ### 3,814,174 ### 51.5 51.5 0.0
2022-Jan-24 Mon ### 25.2 24.77 ### ### ### 0.0
2022-Jan-21 Fri ### ### 24.85 25.26 5,549,584 68,953,581 87.0 87.0 1.8
2022-Jan-20 Thu ### ### 24.86 25.55 5,966,452 ### ### ### 1.8
2022-Jan-19 Wed ### ### ### ### 2,421,359 0 ### ### 0.0
2022-Jan-18 Tue 24.55 24.57 ### 24.22 ### ### 1.7
2022-Jan-17 Mon ### ### 24.22 24.41 20.3 20.3 ###
2022-Jan-14 Fri 24.43 ### 24.41 24.71 77.0 77.0 ###
2022-Jan-13 Thu 24.88 24.88 24.57 24.7 ### ### 1.8
2022-Jan-12 Wed ### ### ### 24.75 ### ### 1.8
2022-Jan-11 Tue ### ### ### ### 2,218,126 0 ### ### 0.0
2022-Jan-10 Mon ### 24.27 23.86 ### 1,076,024 ### ### ### 0.0
2022-Jan-07 Fri 23.54 ### 23.51 ### 2,031,820 23,884,044 ### ### 0.0
2022-Jan-06 Thu 24.27 24.43 ### ### 2,997,072 ### ### ### 0.0
2022-Jan-05 Wed ### 24.82 24.28 24.8 2,327,650 ### 82.0 82.0 ###
2022-Jan-04 Tue 24.4 ### 24.28 24.49 ### ### ###
2021-Dec-31 Fri ### 24.76 ### 24.48 1,426,722 ### 68.4 68.4 1.7
2021-Dec-30 Thu 24.24 ### ### 24.25 66.1 66.1 1.7
2021-Dec-29 Wed ### 24.42 ### ### 1,850,059 22,589,220 ### ### 0.0
2021-Dec-24 Fri ### ### 23.955 ### ### ### 0.0
2021-Dec-23 Thu 24 24.23 ### ### 2,696,887 32,672,786 ### ### 0.0
2021-Dec-22 Wed 24 ### ### 23.87 2,853,377 0 30.8 30.8 ###
2021-Dec-21 Tue ### 24.23 ### ### ### ### 0.0
2021-Dec-20 Mon 23.51 ### ### ### 3,177,240 0 92.2 92.2 0.0
2021-Dec-17 Fri ### 24 23.48 ### 7,995,374 189,810,178 ### ### 0.0
2021-Dec-16 Thu ### 22.88 ### 22.8 ### ### 1.6
2021-Dec-15 Wed 22.56 23.23 22.49 22.74 ### ### 1.6
2021-Dec-14 Tue ### ### ### 23.25 71.6 71.6 ###
2021-Dec-13 Mon ### 23.41 ### 23.22 1,829,149 21,410,189 ### ### 1.7
2021-Dec-10 Fri 23.21 23.44 ### ### 37.9 37.9 0.0
2021-Dec-09 Thu ### 23.74 23.47 23.58 39.5 39.5 1.7
2021-Dec-08 Wed 23.4 23.58 23.21 23.52 2,358,670 55,181,084 ### ### ###
2021-Dec-07 Tue ### 23.43 ### ### 2,743,057 ### ### ### 0.0
2021-Dec-06 Mon 22.86 23.27 22.8 ### 2,917,579 ### ### ### 0.0
2021-Dec-03 Fri 22.57 ### 22.45 22.77 ### ### ###
2021-Dec-02 Thu 23.21 23.27 ### ### 3,497,585 ### ### ### 0.0
2021-Dec-01 Wed ### 23.655 ### 23.58 3,222,059 ### ### ### 1.7
2021-Nov-30 Tue ### ### ### ### 21.7 21.7 0.0
2021-Nov-29 Mon 24.23 ### ### ### 30.2 30.2 0.0
2021-Nov-26 Fri 24 ### ### 24.27 ### ### ###
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed ### ### 23.58 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### 24.24 2,341,586 0 73.7 73.7 ###
2021-Nov-22 Mon ### ### 24.27 ### 2,241,550 ### ### ### 0.0
2021-Nov-19 Fri 24.8 24.89 24.44 24.84 3,769,077 92,964,284 70.6 70.6 1.8
2021-Nov-18 Thu ### ### 24.56 ### 2,769,955 34,015,047 80.8 80.8 0.0
2021-Nov-17 Wed ### ### 24.56 ### 4,306,359 52,882,088 ### ### 0.0
2021-Nov-16 Tue 25.48 25.56 ### ### 2,494,325 31,877,473 ### ### 0.0
2021-Nov-15 Mon 25.45 ### ### 25.44 2,436,642 0 39.9 39.9 1.8
2021-Nov-12 Fri ### 26.25 25.27 25.27 ### ### ###
2021-Nov-11 Thu 25.82 ### ### 25.72 4,676,780 0 38.6 38.6 1.8
2021-Nov-10 Wed ### ### 24.84 ### 48.1 48.1 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### 25.79 ### ### 2,415,774 ### ### ### 0.0
2021-Nov-05 Fri 24.7 ### ### ### 2,820,576 0 ### ### 0.0
2021-Nov-04 Thu ### ### ### 24.2 1,442,025 0 ### ### 1.7
2021-Nov-03 Wed ### ### ### ### 1,338,826 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 25.9 25.9 0.0
2021-Nov-01 Mon 24.4 ### ### 24.45 72.4 72.4 ###
2021-Oct-29 Fri ### ### 24.8 24.89 47.4 47.4 1.8
2021-Oct-28 Thu 24.82 25.26 24.7 25.26 85.6 85.6 1.8
2021-Oct-27 Wed 25 ### ### ### 2,635,480 0 74.8 74.8 0.0
2021-Oct-26 Tue ### 25.73 ### ### 2,116,459 27,228,245 ### ### 0.0
2021-Oct-25 Mon ### 25.42 ### ### 74.0 74.0 0.0
2021-Oct-22 Fri 24.78 ### 24.755 ### 2,576,845 ### ### ### 0.0
2021-Oct-21 Thu 25 ### 24.88 ### 43.9 43.9 0.0
2021-Oct-20 Wed 25 ### 24.8 24.82 2,420,426 30,013,282 ### ### 1.8
2021-Oct-19 Tue 24.44 24.78 ### ### 71.4 71.4 0.0
2021-Oct-18 Mon 24.43 24.75 ### ### 74.8 74.8 0.0
2021-Oct-15 Fri 25 ### ### ### 1,830,754 0 22.2 22.2 0.0
2021-Oct-14 Thu ### 24.83 24.58 24.73 2,165,058 53,487,757 63.3 63.3 ###
2021-Oct-13 Wed ### ### ### ### 34.0 34.0 0.0
2021-Oct-12 Tue 23.82 24.45 23.71 ### 77.5 77.5 0.0
2021-Oct-11 Mon 23.51 ### 23.5 ### ### ### 0.0
2021-Oct-08 Fri ### 23.52 ### 23.45 2,203,926 ### ### ### 1.7
2021-Oct-07 Thu ### ### ### 23.23 32.6 32.6 ###
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### 23.28 1,652,358 0 ### ### 1.7
2021-Oct-04 Mon 22.86 ### 22.85 ### 1,049,789 ### 76.3 76.3 0.0
2021-Oct-01 Fri ### ### ### 22.82 ### ### ###
2021-Sep-30 Thu 22.86 22.86 22.43 ### 2,616,081 59,241,154 ### ### 0.0
2021-Sep-29 Wed ### 22.84 21.85 ### 2,989,457 ### ### ### 0.0
2021-Sep-28 Tue 22.78 22.79 ### 22.21 ### ### ###
2021-Sep-27 Mon ### 23.25 22.82 22.83 2,482,444 ### 32.1 32.1 ###
2021-Sep-24 Fri 23.42 23.5 ### ### 3,963,488 46,570,984 30.1 30.1 0.0
2021-Sep-23 Thu 23.75 ### 23.45 ### 2,028,420 23,783,224 ### ### 0.0
2021-Sep-22 Wed ### 23.89 ### ### 61.2 61.2 0.0
2021-Sep-21 Tue 23.53 23.84 23.46 23.53 55.1 55.1 ###
2021-Sep-20 Mon 23.86 23.87 ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 23.48 23.78 5,029,343 59,044,486 38.4 38.4 1.7
2021-Sep-16 Thu ### ### 24.26 24.54 73.0 73.0 1.8
2021-Sep-15 Wed 24.79 24.84 24.5 24.58 2,032,183 50,133,954 ### ### 1.8
2021-Sep-14 Tue ### 24.84 ### 24.47 ### ### 1.7
2021-Sep-13 Mon ### 24.47 ### 24.45 80.6 80.6 ###
2021-Sep-10 Fri ### 24.24 23.86 24 2,095,172 50,388,886 ### ### 1.7
2021-Sep-09 Thu ### 24.24 23.88 23.89 ### ### ###
2021-Sep-08 Wed ### ### ### ### 3,301,488 0 22.7 22.7 0.0
2021-Sep-07 Tue 25.2 25.21 24.78 24.86 1,425,724 35,635,971 ### ### 1.8
2021-Sep-06 Mon ### ### 24.85 25.2 ### ### 1.8
2021-Sep-03 Fri ### 24.73 ### 24.58 31.0 31.0 1.8
2021-Sep-02 Thu 25.22 25.25 ### 24.74 1,844,258 23,283,757 ### ### 1.8
2021-Sep-01 Wed 24.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### 24.71 24.74 ### ### 1.8
2021-Aug-30 Mon ### ### 24.76 ### 1,981,326 ### ### ### 0.0
2021-Aug-27 Fri 24.5 ### ### 24.53 ### ### 1.8
2021-Aug-26 Thu ### 24.52 ### 24.42 2,438,470 29,895,642 75.7 75.7 1.7
2021-Aug-25 Wed 25.58 25.59 ### 25.25 23.4 23.4 ###
2021-Aug-24 Tue 25.52 ### ### ### 3,274,721 0 34.0 34.0 0.0
2021-Aug-23 Mon ### ### 24.57 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### 24.71 4,791,658 0 ### ### ###
2021-Aug-19 Thu ### ### ### 25.54 80.6 80.6 1.8
2021-Aug-18 Wed 25.22 25.42 ### 25.27 2,965,074 ### 66.4 66.4 ###
2021-Aug-17 Tue 25.4 ### ### 25.54 1,821,878 0 ### ### 1.8
2021-Aug-16 Mon 25.7 ### 25.52 25.52 2,294,257 ### 44.9 44.9 1.8
2021-Aug-13 Fri ### ### ### ### 1,870,322 0 ### ### 0.0
2021-Aug-12 Thu 25.4 25.5 ### 25.22 1,849,643 23,582,948 ### ### ###
2021-Aug-11 Wed 25.22 25.225 ### ### 2,165,751 ### ### ### 0.0
2021-Aug-10 Tue 25.48 25.48 25.27 ### 2,332,154 ### ### ### 0.0
2021-Aug-09 Mon 25.25 25.5 ### ### ### ### 0.0
2021-Aug-06 Fri ### 26.42 26 ### ### ### 0.0
2021-Aug-05 Thu 26.55 26.82 ### ### 72.4 72.4 0.0
2021-Aug-04 Wed 26.4 26.81 26.26 ### 74.4 74.4 0.0
2021-Aug-03 Tue ### 26.71 ### 26.48 35.0 35.0 ###
2021-Aug-02 Mon 26.74 27.24 ### 26.89 2,242,041 ### ### ### ###
2021-Jul-30 Fri 26.7 26.81 26.48 26.49 2,366,051 63,043,428 36.2 36.2 1.9
2021-Jul-29 Thu ### 26.58 ### 26.41 ### ### ###
2021-Jul-28 Wed 25.88 ### 25.59 ### 1,875,581 23,998,058 83.1 83.1 0.0
2021-Jul-27 Tue 25.86 ### ### 25.88 2,084,586 0 71.9 71.9 1.8
2021-Jul-26 Mon ### ### 25.7 25.76 2,019,750 25,953,787 ### ### 1.8
2021-Jul-23 Fri ### 26.28 ### ### ### ### 0.0
2021-Jul-22 Thu 26 26.26 25.77 ### 72.3 72.3 0.0
2021-Jul-21 Wed 26.2 26.22 25.89 ### 36.8 36.8 0.0
2021-Jul-20 Tue ### ### ### ### 1,606,726 0 ### ### 0.0
2021-Jul-19 Mon ### ### 26.27 ### ### ### 0.0
2021-Jul-16 Fri ### ### 26.76 ### 3,234,220 ### ### ### 0.0
2021-Jul-15 Thu 26.72 ### 26.72 ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### 83.0 83.0 0.0
2021-Jul-13 Tue 25.89 ### 25.81 ### 1,755,940 ### ### ### 0.0
2021-Jul-12 Mon ### ### ### 25.85 1,607,575 0 ### ### ###
2021-Jul-09 Fri ### ### 25.57 25.71 2,383,576 ### 33.5 33.5 ###
2021-Jul-08 Thu ### 26.45 ### ### 2,919,174 38,606,076 ### ### 0.0
2021-Jul-07 Wed 25.83 26.27 25.8 26.23 78.1 78.1 ###
2021-Jul-06 Tue ### 25.84 25.52 25.71 1,490,152 ### 77.6 77.6 ###
2021-Jul-05 Mon 25.5 ### 25.5 ### 1,768,820 22,552,455 76.1 76.1 0.0
2021-Jul-02 Fri 25.75 25.81 ### ### 21.0 21.0 0.0
2021-Jul-01 Thu ### ### 25.42 25.8 63.9 63.9 1.8
2021-Jun-30 Wed 25.74 25.74 ### 25.28 21.8 21.8 1.8
2021-Jun-29 Tue 25.89 ### 25.56 ### 35.1 35.1 0.0
2021-Jun-28 Mon ### ### 25.78 25.84 1,307,627 ### ### ### 1.8
2021-Jun-25 Fri 26 26.24 25.89 ### 70.9 70.9 0.0
2021-Jun-24 Thu 25.88 ### ### 25.72 33.6 33.6 1.8
2021-Jun-23 Wed 26 26.27 25.89 ### 1,668,850 ### 72.1 72.1 0.0
2021-Jun-22 Tue ### 26.42 25.86 ### 30.1 30.1 0.0
2021-Jun-21 Mon ### ### 25.57 ### ### ### 0.0
2021-Jun-18 Fri 25.53 ### 25.43 ### 7,962,350 101,241,280 ### ### 0.0
2021-Jun-17 Thu 27.4 27.4 ### 26.75 6,075,057 83,228,280 ### ### ###
2021-Jun-16 Wed 27.72 27.82 27.41 27.44 ### ### ###
2021-Jun-15 Tue 27.75 ### 27.51 27.8 ### ### 2.0
2021-Jun-11 Fri 27.7 28.41 ### ### 2,751,072 39,078,977 80.5 80.5 0.0
2021-Jun-10 Thu 27.55 ### 27.44 27.49 2,093,375 ### ### ### ###
2021-Jun-09 Wed 27.75 27.85 27.42 27.5 33.8 33.8 2.0
2021-Jun-08 Tue 27.8 ### ### ### 38.3 38.3 0.0
2021-Jun-07 Mon ### ### 27.49 ### 2,092,886 ### ### ### 0.0
2021-Jun-04 Fri ### ### ### 27.45 68.9 68.9 ###
2021-Jun-03 Thu ### 28.49 28 ### ### ### 0.0
2021-Jun-02 Wed ### ### 27.86 28.29 34.9 34.9 ###
2021-Jun-01 Tue 28.43 28.49 ### ### 41.0 41.0 0.0
2021-May-31 Mon 28.41 ### 28.22 ### 2,357,221 33,260,388 41.8 41.8 0.0
2021-May-28 Fri 28 28.25 27.89 ### 2,435,585 68,366,870 ### ### 0.0
2021-May-27 Thu ### 28.71 27.85 27.85 7,822,383 ### 17.7 17.7 ###
2021-May-26 Wed ### ### ### 28.79 2,601,272 0 ### ### ###
2021-May-25 Tue ### 28.75 ### 28.4 1,908,858 ### ### ### 2.0
2021-May-24 Mon 27.78 28.55 ### 28.52 1,833,524 26,173,555 ### ### 2.0
2021-May-21 Fri 28.58 ### 27.73 27.78 3,442,356 ### 15.4 15.4 2.0
2021-May-20 Thu 27.89 ### 27.71 ### 2,697,472 37,373,474 72.8 72.8 0.0
2021-May-19 Wed ### 28.22 ### ### ### ### 0.0
2021-May-18 Tue 29.21 29.27 ### ### ### ### 0.0
2021-May-17 Mon ### 28.55 ### ### 3,945,456 56,321,384 ### ### 0.0
2021-May-14 Fri 27.52 ### 27.48 ### 1,414,784 ### ### ### 0.0
2021-May-13 Thu 27.75 ### 27.41 27.82 ### ### 2.0
2021-May-12 Wed 27.81 ### 27.45 ### 3,008,156 41,286,941 ### ### 0.0
2021-May-11 Tue ### ### 27.51 27.87 2,033,241 27,967,229 ### ### ###
2021-May-10 Mon 27.88 28.175 ### ### 3,592,774 ### ### ### 0.0
2021-May-07 Fri 27.2 27.44 26.86 ### 70.6 70.6 0.0
2021-May-06 Thu 26.55 ### ### ### 42.2 42.2 0.0
2021-May-05 Wed 26.5 26.5 26.26 ### ### ### 0.0
2021-May-04 Tue ### ### 26.58 ### ### ### 0.0
2021-May-03 Mon 26.5 ### 26.23 26.27 44.2 44.2 ###
2021-Apr-30 Fri 26.7 26.88 ### 26.52 ### ### 1.9
2021-Apr-29 Thu ### 27.24 26.86 ### ### ### 0.0
2021-Apr-28 Wed ### ### 26.47 26.52 3,422,155 45,292,221 28.8 28.8 1.9
2021-Apr-27 Tue 27 ### ### 27.46 2,421,784 0 83.0 83.0 ###
2021-Apr-26 Mon 27.86 27.925 27.55 ### 1,688,050 46,822,286 34.9 34.9 0.0
2021-Apr-23 Fri 28.45 28.45 ### ### 38.6 38.6 0.0
2021-Apr-22 Thu 28.25 28.81 ### ### ### ### 0.0
2021-Apr-21 Wed 28 ### 27.86 ### ### ### 0.0
2021-Apr-20 Tue 27.81 ### ### ### 2,876,577 0 74.1 74.1 0.0
2021-Apr-19 Mon ### ### 27.42 ### 2,296,983 ### 83.4 83.4 0.0
2021-Apr-16 Fri 27.85 ### 27.51 27.72 5,552,683 76,377,154 32.9 32.9 ###
2021-Apr-15 Thu 27.47 27.47 26.53 26.85 3,202,226 ### ### ### 1.9
2021-Apr-14 Wed 26.42 27.29 26.41 ### 3,071,070 82,458,229 ### ### 0.0
2021-Apr-13 Tue ### ### 25.84 ### 1,785,187 ### 77.0 77.0 0.0
2021-Apr-12 Mon 26.54 26.58 ### ### 31.3 31.3 0.0
2021-Apr-09 Fri ### 26.73 ### 26.7 3,128,340 ### 63.4 63.4 1.9
2021-Apr-08 Thu ### 26.5 25.8 26.42 ### ### 1.9
2021-Apr-07 Wed ### ### 25.625 ### 73.3 73.3 0.0
2021-Apr-06 Tue 25.75 25.75 ### 25.58 2,392,384 30,801,944 35.0 35.0 1.8
2021-Apr-01 Thu ### ### ### ### 2,193,788 0 30.8 30.8 0.0
2021-Mar-31 Wed 24.52 ### 24.23 24.42 3,091,352 37,451,729 ### ### 1.7
2021-Mar-30 Tue ### ### ### ### 50.8 50.8 0.0
2021-Mar-29 Mon ### 25.23 24.71 ### 51.7 51.7 0.0
2021-Mar-26 Fri ### 25.43 24.89 ### ### ### 0.0
2021-Mar-25 Thu ### ### ### 25.25 ### ### ###
2021-Mar-24 Wed ### ### 24.43 ### 83.7 83.7 0.0
2021-Mar-23 Tue 24.5 24.88 ### 24.8 2,420,642 30,112,786 ### ### ###
2021-Mar-22 Mon ### 24.8 ### ### 2,031,084 25,185,441 ### ### 0.0
2021-Mar-19 Fri 25 25 ### 24.2 13.8 13.8 1.7
2021-Mar-18 Thu ### ### ### ### 80.8 80.8 0.0
2021-Mar-17 Wed 24.26 24.5 ### ### 3,919,248 48,010,788 ### ### 0.0
2021-Mar-16 Tue 24.71 24.79 ### 24.41 3,088,986 38,287,981 25.0 25.0 ###
2021-Mar-15 Mon ### 24.53 ### ### 2,100,350 ### 75.4 75.4 0.0
2021-Mar-12 Fri 24.75 24.75 ### ### 11.0 11.0 0.0
2021-Mar-11 Thu ### 24.75 24.085 24.42 33.7 33.7 1.7
2021-Mar-10 Wed ### 24.41 ### ### 2,272,347 ### ### ### 0.0
2021-Mar-09 Tue 23.81 23.81 ### 23.5 2,428,389 28,909,971 ### ### 1.7
2021-Mar-08 Mon 23.7 24.2 ### 23.87 2,330,049 ### ### ### ###
2021-Mar-05 Fri ### ### 23.085 23.24 ### ### ###
2021-Mar-04 Thu 23.73 23.76 23.22 23.44 4,144,483 ### ### ### 1.7
2021-Mar-03 Wed 24.47 24.49 ### 24.25 2,739,149 33,540,879 ### ### 1.7
2021-Mar-02 Tue ### 24.29 23.84 23.86 47.5 47.5 1.7
2021-Mar-01 Mon ### ### ### 24.46 3,476,970 0 75.2 75.2 1.7
2021-Feb-26 Fri ### 24.77 ### ### 85.5 85.5 0.0
2021-Feb-25 Thu 25.2 ### ### ### 2,636,245 0 26.2 26.2 0.0
2021-Feb-24 Wed ### ### ### ### 2,931,786 0 ### ### 0.0
2021-Feb-23 Tue 25 25.46 24.85 25.44 79.5 79.5 1.8
2021-Feb-22 Mon ### 24.49 ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### 24.24 80.0 80.0 ###
2021-Feb-18 Thu 24 ### ### ### 4,715,679 0 75.6 75.6 0.0
2021-Feb-17 Wed 25.49 25.5 24.45 24.52 3,243,083 ### 20.2 20.2 ###
2021-Feb-16 Tue ### 26.22 ### ### 2,189,229 ### ### ### 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri ### 26.54 ### ### 32.4 32.4 0.0
2021-Feb-11 Thu ### 26.72 ### 26.22 45.7 45.7 1.9
2021-Feb-10 Wed ### ### ### 25.2 38.7 38.7 1.8
2021-Feb-09 Tue ### 25.49 ### 25.22 42.7 42.7 ###
2021-Feb-08 Mon ### ### ### 25.21 ### ### ###
2021-Feb-05 Fri 25 ### 24.71 24.87 3,609,976 44,601,253 ### ### ###
2021-Feb-04 Thu 25.28 ### 24.85 24.85 3,004,549 37,331,521 ### ### 1.8
2021-Feb-03 Wed 25.42 25.72 25.2 25.41 ### ### ###
2021-Feb-02 Tue ### ### 25.44 25.53 3,457,358 ### 27.3 27.3 ###
2021-Feb-01 Mon 25.42 ### ### ### 66.6 66.6 0.0
2021-Jan-29 Fri ### 25.78 ### ### 44.0 44.0 0.0
2021-Jan-28 Thu ### 26 ### ### 3,319,124 ### 34.4 34.4 0.0
2021-Jan-27 Wed ### 26.49 25.76 ### 4,838,126 126,396,041 40.6 40.6 0.0
2021-Jan-25 Mon 26.74 26.75 26.21 ### ### ### 0.0
2021-Jan-22 Fri ### ### ### 26.76 5,920,120 0 39.8 39.8 ###
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed 26.57 ### ### 27 2,689,452 0 ### ### 1.9
2021-Jan-19 Tue 26.54 ### 26.25 26.42 30.8 30.8 1.9
2021-Jan-18 Mon ### 26.685 ### 26.23 2,125,442 ### 49.3 49.3 ###
2021-Jan-15 Fri 26.59 26.78 26.2 ### 2,179,555 ### 63.3 63.3 0.0
2021-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2021-Jan-13 Wed 26 ### 25.855 ### 88.3 88.3 0.0
2021-Jan-12 Tue 26.59 ### ### ### 2,172,123 0 ### ### 0.0
2021-Jan-11 Mon ### ### 25.86 ### 78.4 78.4 0.0
2021-Jan-08 Fri ### ### ### 27.28 2,469,887 0 ### ### 1.9
2021-Jan-07 Thu 27.53 27.81 27.26 27.59 2,428,985 ### 68.8 68.8 ###
2021-Jan-06 Wed ### ### 27.59 ### 2,953,272 40,740,387 ### ### 0.0
2021-Jan-05 Tue 27.7 ### 27.52 ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### 26.2 25.78 25.78 1,185,853 ### 25.1 25.1 ###
2020-Dec-30 Wed 26 ### 25.52 ### 35.9 35.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 26.42 26.45 26.25 26.26 ### ### 1.9
2020-Dec-23 Wed ### ### 25.89 ### ### ### 0.0
2020-Dec-22 Tue ### ### 26.7 26.74 ### ### ###
2020-Dec-21 Mon 26.8 ### 26.73 ### 3,045,543 40,703,682 ### ### 0.0
2020-Dec-18 Fri 27.46 27.53 ### 27.28 ### ### 1.9
2020-Dec-17 Thu ### 27.25 ### ### ### ### 0.0
2020-Dec-16 Wed ### 27.24 26.84 ### ### ### 0.0
2020-Dec-15 Tue ### 26.76 26.5 ### ### ### 0.0
2020-Dec-14 Mon 27 ### 26.76 26.81 40.5 40.5 ###
2020-Dec-11 Fri 27 ### ### ### 2,480,352 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 2,400,674 0 ### ### 0.0
2020-Dec-09 Wed 27.7 27.83 27.52 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 27.78 3,298,988 0 37.6 37.6 2.0
2020-Dec-07 Mon 27.49 27.58 27.24 27.27 ### ### 1.9
2020-Dec-04 Fri ### ### ### 27.22 ### ### 1.9
2020-Dec-03 Thu 28.21 28.21 27.56 ### ### ### 0.0
2020-Dec-02 Wed ### 28.28 27.75 27.85 29.6 29.6 ###
2020-Dec-01 Tue ### ### ### 27.83 4,477,959 0 91.8 91.8 2.0
2020-Nov-30 Mon ### ### ### ### 77.2 77.2 0.0
2020-Nov-27 Fri 26.82 ### 26.79 ### 75.7 75.7 0.0
2020-Nov-26 Thu ### ### 26.45 ### ### ### 0.0
2020-Nov-25 Wed ### ### ### 26.43 7,132,078 0 ### ### 1.9
2020-Nov-24 Tue 27.72 27.74 26.52 ### 16.9 16.9 0.0
2020-Nov-23 Mon ### 28.55 ### ### 3,384,955 ### 67.3 67.3 0.0
2020-Nov-20 Fri ### 28.27 27.78 ### ### ### 0.0
2020-Nov-19 Thu 28.55 ### ### ### 4,028,353 0 33.4 33.4 0.0
2020-Nov-18 Wed 28.77 29.28 28.75 ### ### ### 0.0
2020-Nov-17 Tue 29.58 29.59 28.77 ### 25.1 25.1 0.0
2020-Nov-16 Mon ### ### 29.77 29.83 ### ### ###
2020-Nov-13 Fri ### ### ### 29.84 3,848,122 0 79.1 79.1 ###
2020-Nov-12 Thu ### 29.21 28.85 ### ### ### 0.0
2020-Nov-11 Wed 29.52 29.52 28.81 ### ### ### 0.0
2020-Nov-10 Tue 29.41 ### ### 29.49 ### ### ###
2020-Nov-09 Mon ### ### 30.85 ### 27.7 27.7 0.0
2020-Nov-06 Fri ### 30.87 ### 30.72 4,203,986 64,888,523 72.8 72.8 2.2
2020-Nov-05 Thu 29.87 29.88 29.46 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 30.47 ### ### 27.6 27.6 0.0
2020-Nov-02 Mon ### ### 29.25 29.58 ### ### 2.1
2020-Oct-30 Fri 29.29 ### 28.88 29.24 51.4 51.4 2.1
2020-Oct-29 Thu ### ### ### 29.42 3,031,052 0 ### ### ###
2020-Oct-28 Wed 30.28 30.73 30.2 ### 1,570,856 47,856,128 ### ### 0.0
2020-Oct-27 Tue ### 30.78 ### ### 1,872,129 ### 48.6 48.6 0.0
2020-Oct-26 Mon 30.7 30.82 30.4 30.52 2,016,787 61,733,850 ### ### ###
2020-Oct-23 Fri 31.46 31.55 ### 30.71 20.7 20.7 ###
2020-Oct-22 Thu ### ### 31.46 31.59 40.3 40.3 ###
2020-Oct-21 Wed ### ### ### 31.78 ### ### 2.3
2020-Oct-20 Tue 31.75 ### ### ### ### ### 0.0
2020-Oct-19 Mon 31.59 ### 31.55 31.82 1,447,183 ### ### ### 2.3
2020-Oct-16 Fri 31.5 31.76 31.48 31.55 3,562,840 ### 67.6 67.6 ###
2020-Oct-15 Thu ### ### 31.41 31.46 ### ### 2.2
2020-Oct-14 Wed 31.5 31.59 ### 31.48 2,257,275 35,653,658 ### ### 2.2
2020-Oct-13 Tue 31.4 ### ### ### 2,259,154 0 78.0 78.0 0.0
2020-Oct-12 Mon 31.71 32.44 ### 31.8 3,136,843 ### 63.9 63.9 ###
2020-Oct-09 Fri 30.5 ### 30.375 31.26 ### ### 2.2
2020-Oct-08 Thu ### 30.55 ### ### 3,249,721 49,639,488 ### ### 0.0
2020-Oct-07 Wed 30.5 ### 29.85 30.4 ### ### ###
2020-Oct-06 Tue 31.5 31.74 ### ### 22.0 22.0 0.0
2020-Oct-05 Mon 31.5 31.5 30.81 ### 1,545,488 48,149,678 ### ### 0.0
2020-Oct-02 Fri ### 31.54 ### 31.29 2,560,385 40,377,271 87.8 87.8 ###
2020-Oct-01 Thu ### 31.345 ### ### 1,925,924 30,184,043 ### ### 0.0
2020-Sep-30 Wed 31.44 ### 31.21 31.24 3,199,520 ### ### ### ###
2020-Sep-29 Tue ### 32.22 31.53 31.78 30.2 30.2 2.3
2020-Sep-28 Mon 31.5 ### ### ### 1,855,383 0 ### ### 0.0
2020-Sep-25 Fri ### ### 30.82 ### 78.1 78.1 0.0
2020-Sep-24 Thu ### ### 30.49 ### 3,202,786 48,826,472 34.7 34.7 0.0
2020-Sep-23 Wed ### ### 31.72 31.88 ### ### 2.3
2020-Sep-22 Tue 31.4 31.59 ### 31.47 ### ### 2.2
2020-Sep-21 Mon ### 32.48 ### ### 1,876,274 30,470,689 ### ### 0.0
2020-Sep-18 Fri ### ### ### 32.81 9,007,422 0 ### ### ###
2020-Sep-17 Thu 33.29 ### ### 32.75 35.8 35.8 ###
2020-Sep-16 Wed 32.8 ### 32.56 ### 3,617,877 ### ### ### 0.0
2020-Sep-15 Tue ### ### 32.48 ### 71.7 71.7 0.0
2020-Sep-14 Mon 31.79 32.44 31.56 ### 2,844,985 91,039,520 78.1 78.1 0.0
2020-Sep-11 Fri 31.55 ### ### 31.25 2,038,455 0 28.9 28.9 2.2
2020-Sep-10 Thu ### ### 31.55 31.8 40.8 40.8 ###
2020-Sep-09 Wed 31.21 31.7 ### 31.24 2,475,143 ### 69.1 69.1 ###
2020-Sep-08 Tue 31.58 31.85 31.21 31.48 1,483,551 ### 36.1 36.1 2.2
2020-Sep-07 Mon 30.55 31.4 30.55 31.25 ### ### 2.2
2020-Sep-04 Fri ### 31.54 30.71 30.86 3,168,758 ### 31.9 31.9 2.2
2020-Sep-03 Thu ### 31.52 ### ### 2,523,651 ### 38.6 38.6 0.0
2020-Sep-02 Wed ### ### 31.27 31.55 2,407,944 ### 25.4 25.4 ###
2020-Sep-01 Tue 31.51 32.125 ### 31.87 3,891,457 62,506,528 ### ### ###
2020-Aug-31 Mon ### 32.22 31.86 ### ### ### 0.0
2020-Aug-28 Fri 31.5 ### 30.88 ### 5,769,650 ### 38.8 38.8 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 32.25 3,757,159 0 25.6 25.6 ###
2020-Aug-24 Mon 32.51 ### 32.5 ### 73.7 73.7 0.0
2020-Aug-21 Fri ### ### ### ### 4,179,529 0 16.7 16.7 0.0
2020-Aug-20 Thu ### ### 32.87 33.27 ### ### ###
2020-Aug-19 Wed 34.75 34.77 33.83 33.86 2,750,453 ### 22.6 22.6 2.4
2020-Aug-18 Tue ### ### 34.49 34.71 29.3 29.3 ###
2020-Aug-17 Mon ### 34.27 ### ### 2,905,847 49,791,688 ### ### 0.0
2020-Aug-14 Fri ### 34.48 ### ### 5,182,859 89,352,489 ### ### 0.0
2020-Aug-13 Thu 34.58 ### ### 34.47 ### ### 2.5
2020-Aug-12 Wed ### ### ### ### 5,485,728 0 77.9 77.9 0.0
2020-Aug-11 Tue ### 36.24 35.2 35.24 3,587,288 128,137,927 ### ### 2.5
2020-Aug-10 Mon 35.52 36.42 35.46 36.25 3,120,327 112,144,552 ### ### ###
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu 37.25 37.255 36.58 36.8 23.9 23.9 2.6
2020-Aug-05 Wed 36.5 36.85 ### ### ### ### 0.0
2020-Aug-04 Tue 35.76 35.87 35.42 ### 2,895,322 103,203,752 33.3 33.3 0.0
2020-Aug-03 Mon ### ### ### ### 44.9 44.9 0.0
2020-Jul-31 Fri ### 35.26 34.76 ### ### ### 0.0
2020-Jul-30 Thu ### ### 35.49 35.75 26.6 26.6 ###
2020-Jul-29 Wed ### ### ### ### 3,448,152 0 32.2 32.2 0.0
2020-Jul-28 Tue ### ### ### ### 17.2 17.2 0.0
2020-Jul-27 Mon ### 36.52 ### ### ### ### 0.0
2020-Jul-24 Fri 34.43 ### ### ### ### ### 0.0
2020-Jul-23 Thu ### 35.42 34.56 34.79 21.2 21.2 2.5
2020-Jul-22 Wed ### 34.22 33.73 ### 41.3 41.3 0.0
2020-Jul-21 Tue ### ### ### 33.7 52.9 52.9 2.4
2020-Jul-20 Mon ### 33.43 ### ### ### ### 0.0
2020-Jul-17 Fri 32.7 32.83 ### 32.78 72.9 72.9 ###
2020-Jul-16 Thu ### ### ### ### 2,518,420 0 36.5 36.5 0.0
2020-Jul-15 Wed ### ### ### 33.26 2,752,450 0 30.1 30.1 2.4
2020-Jul-14 Tue ### 32.84 ### 32.5 2,944,751 ### ### ### ###
2020-Jul-13 Mon 33.22 ### ### ### 1,710,523 0 ### ### 0.0
2020-Jul-10 Fri 33.2 33.45 32.51 33.22 2,559,080 84,398,458 74.0 74.0 2.4
2020-Jul-09 Thu ### ### ### ### 3,424,570 0 27.5 27.5 0.0
2020-Jul-08 Wed ### ### ### ### 34.1 34.1 0.0
2020-Jul-07 Tue 32.72 33.4 32.56 ### ### ### 0.0
2020-Jul-06 Mon 32.48 32.88 32.26 32.26 33.9 33.9 2.3
2020-Jul-03 Fri ### ### 32.43 32.73 1,777,951 28,829,475 ### ### 2.3
2020-Jul-02 Thu 32.4 32.73 ### 32.59 3,198,484 ### ### ### 2.3
2020-Jul-01 Wed ### 32.53 31.88 32.53 70.1 70.1 ###
2020-Jun-30 Tue 31.5 31.78 ### 31.53 2,957,342 ### 64.3 64.3 2.3
2020-Jun-29 Mon 31.2 31.89 ### ### ### ### 0.0
2020-Jun-26 Fri ### ### 30.7 ### 69.3 69.3 0.0
2020-Jun-25 Thu ### 31.2 ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### 31.56 73.1 73.1 2.3
2020-Jun-23 Tue ### ### ### 30.78 3,407,073 0 32.3 32.3 2.2
2020-Jun-22 Mon ### ### ### ### 70.0 70.0 0.0
2020-Jun-19 Fri 29.7 ### 29.53 29.85 5,630,170 ### ### ### 2.1
2020-Jun-18 Thu ### ### ### 29.8 4,498,544 0 ### ### 2.1
2020-Jun-17 Wed 30.83 ### ### ### 3,124,849 0 27.0 27.0 0.0
2020-Jun-16 Tue 30.5 ### ### 30.44 3,683,075 0 25.9 25.9 2.2
2020-Jun-15 Mon 29.82 ### ### 29.82 3,272,521 0 ### ### ###
2020-Jun-12 Fri 29.59 30.45 29.43 ### 5,566,855 ### 73.4 73.4 0.0
2020-Jun-11 Thu 29.2 30.655 ### ### 91.6 91.6 0.0
2020-Jun-10 Wed 28.26 28.78 27.88 28.42 ### ### ###
2020-Jun-09 Tue ### ### ### ### 4,084,755 0 25.9 25.9 0.0
2020-Jun-05 Fri ### ### 28.77 ### 63.2 63.2 0.0
2020-Jun-04 Thu 28.55 29.57 28.52 ### 4,382,981 127,303,683 81.9 81.9 0.0
2020-Jun-03 Wed 29.86 ### ### ### 66.5 66.5 0.0
2020-Jun-02 Tue ### ### 30.7 30.74 ### ### 2.2
2020-Jun-01 Mon ### 31.49 30.44 31.42 ### ### 2.2
2020-May-29 Fri ### ### 29.85 30.58 80.6 80.6 2.2
2020-May-28 Thu ### ### ### 29.8 83.7 83.7 2.1
2020-May-27 Wed ### ### ### 29.56 6,014,652 0 17.1 17.1 ###
2020-May-26 Tue 31.53 31.87 ### 31.84 2,332,151 37,162,826 62.7 62.7 2.3
2020-May-25 Mon 31.86 ### ### ### ### ### 0.0
2020-May-22 Fri 31.23 ### ### 31.45 76.9 76.9 ###
2020-May-21 Thu ### ### 31.52 ### 38.7 38.7 0.0
2020-May-20 Wed ### ### 31.51 ### 4,035,749 63,583,225 21.8 21.8 0.0
2020-May-19 Tue ### ### 30.75 ### ### ### 0.0
2020-May-18 Mon 31.75 ### ### 32.26 74.2 74.2 2.3
2020-May-15 Fri 29.72 30.25 ### 30.23 ### ### ###
2020-May-14 Thu ### ### 28.22 29 ### ### ###
2020-May-13 Wed ### 28.28 ### 28 3,140,648 ### ### ### 2.0
2020-May-12 Tue 27.26 27.78 27.26 ### 3,415,650 93,998,688 ### ### 0.0
2020-May-11 Mon 27.73 ### 27.28 27.8 62.6 62.6 2.0
2020-May-08 Fri ### 28.75 27.53 ### 4,667,555 ### 10.6 10.6 0.0
2020-May-07 Thu 28.45 28.575 ### 27.83 ### ### 2.0
2020-May-06 Wed 28.49 29.23 ### ### 8,288,178 121,131,721 72.2 72.2 0.0
2020-May-05 Tue 26.78 ### 26.44 27.77 87.5 87.5 ###
2020-May-04 Mon ### ### ### 26.8 7,983,328 0 ### ### 1.9
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 27.54 27.54 27.54 27.54 0 2.0
2020-Apr-29 Wed 28 28 ### 27.54 3,048,041 42,672,574 ### ### 2.0
2020-Apr-28 Tue 27.21 ### ### 27.84 ### ### 2.0
2020-Apr-27 Mon ### 28.58 27.45 28.48 2,279,827 63,869,353 70.5 70.5 2.0
2020-Apr-24 Fri 28.56 29 ### 28.53 3,664,386 ### ### ### 2.0
2020-Apr-23 Thu 28.5 ### ### 28.48 4,426,144 0 43.1 43.1 2.0
2020-Apr-22 Wed 26.73 ### 26.73 27.41 ### ### 2.0
2020-Apr-21 Tue ### ### 27.54 ### 3,753,973 ### ### ### 0.0
2020-Apr-20 Mon 27.51 ### 27.43 27.5 49.6 49.6 2.0
2020-Apr-17 Fri ### ### 28.26 28.57 21.4 21.4 ###
2020-Apr-16 Thu ### 29.585 ### ### 3,904,446 ### 72.1 72.1 0.0
2020-Apr-15 Wed 29.45 29.73 28.72 ### 41.5 41.5 0.0
2020-Apr-14 Tue ### ### ### 28.82 ### ### 2.1
2020-Apr-09 Thu ### 25.83 ### ### 3,214,574 41,516,223 27.1 27.1 0.0
2020-Apr-08 Wed 25.54 26.28 ### ### 64.7 64.7 0.0
2020-Apr-07 Tue 26.71 ### 25.72 ### 3,588,077 46,142,670 ### ### 0.0
2020-Apr-06 Mon 25 25.54 24.41 25.42 60.5 60.5 1.8
2020-Apr-03 Fri 25.4 25.5 ### 24.53 3,297,484 42,042,921 ### ### 1.8
2020-Apr-02 Thu 23.8 ### 23.79 ### 3,167,484 37,677,222 74.2 74.2 0.0
2020-Apr-01 Wed 22.8 23.44 22.54 23.4 3,274,070 ### 73.9 73.9 ###
2020-Mar-31 Tue ### ### ### ### 7,087,453 0 17.7 17.7 0.0
2020-Mar-30 Mon ### 24.51 ### 24.51 66.3 66.3 ###
2020-Mar-27 Fri ### ### 24.51 24.7 40.5 40.5 1.8
2020-Mar-26 Thu ### 26.8 ### ### 4,997,174 ### 17.0 17.0 0.0
2020-Mar-25 Wed 26.23 26.28 ### 25.88 39.5 39.5 1.8
2020-Mar-24 Tue 24.57 ### 23.47 24.21 ### ### ###
2020-Mar-23 Mon ### ### ### 22.73 6,441,549 0 ### ### ###
2020-Mar-20 Fri 22.88 23.88 21.74 21.74 5,999,982 136,859,589 ### ### 1.6
2020-Mar-19 Thu 21.25 ### ### ### ### ### 0.0
2020-Mar-18 Wed 24.75 ### 23.77 ### ### ### 0.0
2020-Mar-17 Tue 22.79 ### 22 24 70.8 70.8 1.7
2020-Mar-16 Mon 22.54 23.57 21.71 21.71 7,681,681 173,913,257 46.2 46.2 ###
2020-Mar-13 Fri 21.5 ### 20.7 ### 10,180,785 105,371,124 ### ### 0.0
2020-Mar-12 Thu ### 25.8 ### ### ### ### 0.0
2020-Mar-11 Wed 27.7 27.8 ### ### 8,062,042 112,062,383 ### ### 0.0
2020-Mar-10 Tue ### ### 28.46 ### 6,854,425 ### 43.0 43.0 0.0
2020-Mar-09 Mon 29.25 ### ### 29.82 ### ### ###
2020-Mar-06 Fri 29.45 29.48 ### ### ### ### 0.0
2020-Mar-05 Thu 28.25 28.72 28.23 28.54 3,436,628 97,857,982 78.7 78.7 2.0
2020-Mar-04 Wed 28 28.49 ### ### 4,430,043 ### ### ### 0.0
2020-Mar-03 Tue 26.86 27.345 26.82 ### 71.4 71.4 0.0
2020-Mar-02 Mon ### ### ### ### 92.2 92.2 0.0
2020-Feb-28 Fri 27.2 27.57 ### ### 8,442,456 116,379,255 31.8 31.8 0.0
2020-Feb-27 Thu ### 28.7 ### ### 72.1 72.1 0.0
2020-Feb-26 Wed ### ### ### 28.24 ### ### 2.0
2020-Feb-25 Tue ### ### ### ### ### ### 0.0
2020-Feb-24 Mon ### 30.26 ### ### 5,764,357 87,214,721 91.5 91.5 0.0
2020-Feb-21 Fri 28.7 28.75 28.27 28.72 70.3 70.3 ###
2020-Feb-20 Thu ### 28.54 ### ### 69.0 69.0 0.0
2020-Feb-19 Wed 28.26 28.59 ### 28.28 4,082,286 58,356,278 ### ### ###
2020-Feb-18 Tue ### ### ### ### 3,134,041 0 ### ### 0.0
2020-Feb-17 Mon ### 28.27 27.72 27.78 2,684,156 75,142,947 ### ### 2.0
2020-Feb-14 Fri 28.7 28.77 ### ### ### ### 0.0
2020-Feb-13 Thu 29.89 29.89 28.82 ### 3,191,727 93,693,146 ### ### 0.0
2020-Feb-12 Wed 29.75 29.79 29.44 29.55 27.9 27.9 ###
2020-Feb-11 Tue ### ### ### 29.8 2,627,187 0 ### ### 2.1
2020-Feb-10 Mon ### 29.685 28.89 ### ### ### 0.0
2020-Feb-07 Fri ### ### 28.88 ### 41.2 41.2 0.0
2020-Feb-06 Thu 29 ### 28.72 28.86 29.9 29.9 ###
2020-Feb-05 Wed ### ### 28.52 ### 79.1 79.1 0.0
2020-Feb-04 Tue ### ### ### ### 3,873,952 0 ### ### 0.0
2020-Feb-03 Mon 29.75 ### 29.43 29.45 2,577,248 ### ### ### ###
2020-Jan-31 Fri ### ### ### 29.53 ### ### ###
2020-Jan-30 Thu 30.58 ### 29.75 30.48 3,915,085 58,236,889 42.6 42.6 2.2
2020-Jan-29 Wed 31.5 ### ### ### 1,809,427 0 ### ### 0.0
2020-Jan-28 Tue 32.56 32.73 31.78 ### 2,960,848 95,502,152 ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 74.6 74.6 0.0
2020-Jan-23 Thu ### 32.29 31.455 ### 22.9 22.9 0.0
2020-Jan-22 Wed 32.4 32.73 ### 32.2 2,445,025 ### ### ### ###
2020-Jan-21 Tue 32.28 ### ### 32.51 80.6 80.6 2.3
2020-Jan-20 Mon ### ### ### ### 2,542,071 0 ### ### 0.0
2020-Jan-17 Fri 31.77 ### 31.56 ### ### ### 0.0
2020-Jan-16 Thu 31.72 ### ### ### 2,843,682 0 33.7 33.7 0.0
2020-Jan-15 Wed 30.8 31.44 30.76 ### 2,456,970 ### ### ### 0.0
2020-Jan-14 Tue ### 30.42 ### ### 66.7 66.7 0.0
2020-Jan-13 Mon ### ### 30.57 30.75 ### ### ###
2020-Jan-10 Fri ### ### ### 30.74 ### ### 2.2
2020-Jan-09 Thu ### 31.52 ### ### 24.0 24.0 0.0
2020-Jan-08 Wed ### ### ### ### 5,838,054 0 ### ### 0.0
2020-Jan-07 Tue ### 31.2 ### 30.76 3,083,876 ### ### ### 2.2
2020-Jan-06 Mon 30.7 31.44 ### ### 87.2 87.2 0.0
2020-Jan-03 Fri 30.44 30.44 29.41 ### 3,270,022 ### 22.2 22.2 0.0
2020-Jan-02 Thu 30.21 30.24 29.78 29.82 1,789,979 ### ### ### ###
2019-Dec-30 Mon 29.72 ### 29.43 ### 79.7 79.7 0.0
2019-Dec-27 Fri ### 29.79 29.43 ### 2,909,448 86,148,755 25.2 25.2 0.0
2019-Dec-24 Tue ### ### ### 29.23 1,667,285 0 85.5 85.5 2.1
2019-Dec-23 Mon 28.5 ### ### 28.55 ### ### ###
2019-Dec-20 Fri ### 28.74 ### 28.74 10,731,351 ### 85.9 85.9 2.1
2019-Dec-19 Thu ### 28.23 ### 28.21 5,088,680 ### 74.4 74.4 ###
2019-Dec-18 Wed 28.21 ### ### ### 4,290,429 0 ### ### 0.0
2019-Dec-16 Mon ### 28.89 ### ### ### ### 0.0
2019-Dec-13 Fri ### 28.21 27.81 ### 3,924,272 109,918,858 27.2 27.2 0.0
2019-Dec-12 Thu ### ### 28.43 28.45 4,797,045 ### ### ### 2.0
2019-Dec-11 Wed 28.8 28.87 ### 28.76 2,796,783 ### ### ### 2.1
2019-Dec-10 Tue 28.77 29 28.625 28.76 1,923,921 55,432,973 ### ### 2.1
2019-Dec-09 Mon ### ### ### 28.77 33.0 33.0 2.1
2019-Dec-06 Fri 29.41 29.71 29.29 29.51 ### ### 2.1
2019-Dec-05 Thu ### ### ### 29.23 ### ### 2.1
2019-Dec-04 Wed 29.41 ### ### 29.72 ### ### 2.1
2019-Dec-03 Tue 29.89 30.2 ### 29.41 5,610,888 ### ### ### ###
2019-Dec-02 Mon 30.8 30.83 ### ### 4,507,640 69,485,270 14.9 14.9 0.0
2019-Nov-29 Fri ### ### 30.58 30.76 ### ### 2.2
2019-Nov-28 Thu ### 31.21 ### ### 32.3 32.3 0.0
2019-Nov-27 Wed 31.2 31.23 30.77 31.23 64.7 64.7 ###
2019-Nov-26 Tue ### 30.79 ### 30.76 87.9 87.9 2.2
2019-Nov-25 Mon 30.55 ### ### ### 2,102,923 0 28.5 28.5 0.0
2019-Nov-22 Fri ### ### ### ### 2,057,474 0 24.8 24.8 0.0
2019-Nov-21 Thu 30.78 ### 30.57 ### 1,957,877 29,926,149 78.1 78.1 0.0
2019-Nov-20 Wed ### 31.28 30.76 ### 2,313,749 ### 32.7 32.7 0.0
2019-Nov-19 Tue ### ### ### ### 2,203,743 0 ### ### 0.0
2019-Nov-18 Mon ### ### 30.82 ### 38.8 38.8 0.0
2019-Nov-15 Fri ### ### ### 31.22 65.2 65.2 2.2
2019-Nov-14 Thu ### ### 30.43 ### ### ### 0.0
2019-Nov-13 Wed ### ### ### ### ### ### 0.0
2019-Nov-12 Tue ### 30.71 30.385 ### ### ### 0.0
2019-Nov-11 Mon ### ### ### 30.55 ### ### 2.2
2019-Nov-08 Fri ### 30.83 29.8 ### ### ### 0.0
2019-Nov-07 Thu ### 31.49 ### 31.42 2,853,429 ### ### ### 2.2
2019-Nov-06 Wed ### 31.2 30.29 30.78 3,639,150 ### 37.2 37.2 2.2
2019-Nov-05 Tue ### 32.49 ### ### 14.7 14.7 0.0
2019-Nov-04 Mon ### ### 31.78 32.26 ### ### 2.3
2019-Nov-01 Fri ### ### 31.77 ### ### ### 0.0
2019-Oct-31 Thu ### 31.52 30.8 ### 3,262,577 ### 79.4 79.4 0.0
2019-Oct-30 Wed ### ### ### ### 2,530,257 0 ### ### 0.0
2019-Oct-29 Tue 31.85 32.25 ### 31.81 1,928,458 31,096,385 40.5 40.5 2.3
2019-Oct-28 Mon 32.45 32.54 ### ### 27.9 27.9 0.0
2019-Oct-25 Fri 32.57 ### ### 32.43 4,760,552 0 29.8 29.8 ###
2019-Oct-24 Thu 32.58 32.58 31.85 ### ### ### 0.0
2019-Oct-23 Wed 32.54 32.78 ### 32.54 ### ### 2.3
2019-Oct-22 Tue 33.2 33.43 32.51 32.59 20.8 20.8 2.3
2019-Oct-21 Mon ### 33.54 ### 33.44 2,344,557 39,318,220 ### ### 2.4
2019-Oct-18 Fri ### 33.42 ### ### 3,283,352 ### 28.0 28.0 0.0
2019-Oct-17 Thu 33.43 33.49 ### ### ### ### 0.0
2019-Oct-16 Wed 32.72 33.29 32.51 33.27 82.1 82.1 ###
2019-Oct-15 Tue ### 33.71 ### ### ### ### 0.0
2019-Oct-14 Mon 34.44 34.44 33.46 33.56 2,360,127 ### ### ### 2.4
2019-Oct-11 Fri 35.49 ### ### 35.25 27.4 27.4 2.5
2019-Oct-10 Thu 36.23 ### 35.59 35.77 2,750,481 ### 25.8 25.8 2.6
2019-Oct-09 Wed 36.4 36.76 ### ### 33.2 33.2 0.0
2019-Oct-08 Tue 35.5 ### ### ### ### ### 0.0
2019-Oct-07 Mon 35.44 ### ### ### 84.7 84.7 0.0
2019-Oct-04 Fri ### 35.87 ### 35.47 70.9 70.9 ###
2019-Oct-03 Thu ### ### 35.22 35.48 3,500,373 ### 75.2 75.2 2.5
2019-Oct-02 Wed ### ### 34.455 34.53 2,362,224 ### ### ### ###
2019-Oct-01 Tue 33.85 34.57 33.51 34.56 3,442,459 ### ### ### 2.5
2019-Sep-30 Mon ### 35.26 ### 34.75 2,511,345 ### 71.5 71.5 2.5
2019-Sep-27 Fri ### ### 34.76 ### 4,426,973 ### 13.1 13.1 0.0
2019-Sep-26 Thu ### 36.7 35.77 35.89 3,054,572 ### ### ### ###
2019-Sep-25 Wed 37.75 ### ### ### ### ### 0.0
2019-Sep-24 Tue 36.5 ### 36.5 ### ### ### 0.0
2019-Sep-23 Mon ### ### ### 36.22 ### ### 2.6
2019-Sep-20 Fri 35.5 ### 35.46 ### 4,971,443 88,143,684 80.3 80.3 0.0
2019-Sep-19 Thu ### 35.7 34.87 ### 4,460,977 157,405,573 23.1 23.1 0.0
2019-Sep-18 Wed ### 35.7 ### ### 3,482,080 62,155,128 ### ### 0.0
2019-Sep-17 Tue 34.7 ### ### ### 75.6 75.6 0.0
2019-Sep-16 Mon ### 34.77 ### ### 5,950,478 ### 87.6 87.6 0.0
2019-Sep-13 Fri ### ### 33.22 33.51 21.3 21.3 ###
2019-Sep-12 Thu 34.84 34.84 ### 34.48 2,596,287 ### 25.9 25.9 2.5
2019-Sep-11 Wed 33.75 ### ### ### 76.4 76.4 0.0
2019-Sep-10 Tue 34.53 34.725 ### ### 28.1 28.1 0.0
2019-Sep-09 Mon 35.28 35.72 ### 35.57 3,081,252 ### 75.3 75.3 ###
2019-Sep-06 Fri 36.84 37.075 ### 36.78 ### ### 2.6
2019-Sep-05 Thu 38.24 38.28 ### ### 2,072,579 ### ### ### 0.0
2019-Sep-04 Wed 37.89 38.2 37.71 ### 2,338,549 88,759,627 ### ### 0.0
2019-Sep-03 Tue 36.8 ### ### ### ### ### 0.0
2019-Sep-02 Mon ### 37.8 36.86 ### ### ### 0.0
2019-Aug-30 Fri 36.49 ### ### ### 4,056,450 0 77.7 77.7 0.0
2019-Aug-29 Thu 37.29 ### ### 36.89 4,617,247 0 ### ### ###
2019-Aug-28 Wed 36.25 ### 36.22 36.55 2,936,085 ### 71.0 71.0 ###
2019-Aug-27 Tue 35.7 35.71 34.81 35.51 27.6 27.6 ###
2019-Aug-26 Mon ### 36.76 ### ### 70.9 70.9 0.0
2019-Aug-23 Fri 34.5 34.83 ### 34.45 2,130,155 37,096,649 32.6 32.6 ###
2019-Aug-22 Thu ### 35.2 34.7 34.81 5,098,225 ### ### ### ###
2019-Aug-21 Wed ### 35.74 ### ### 2,510,770 44,867,459 27.7 27.7 0.0
2019-Aug-20 Tue 34.5 ### ### 34.89 4,746,049 0 76.3 76.3 2.5
2019-Aug-19 Mon ### ### ### ### ### ### 0.0
2019-Aug-16 Fri ### 37.28 35.86 36.26 2,875,381 105,152,683 ### ### 2.6
2019-Aug-15 Thu ### ### ### 36.77 4,633,971 0 ### ### ###
2019-Aug-14 Wed 36.5 ### ### ### ### ### 0.0
2019-Aug-13 Tue ### ### ### 37.49 5,317,188 0 75.9 75.9 2.7
2019-Aug-12 Mon 38.22 38.41 ### ### ### ### 0.0
2019-Aug-09 Fri ### 38.75 ### ### 72.3 72.3 0.0
2019-Aug-08 Thu ### 38.87 37.76 38.87 3,880,643 ### ### ### ###
2019-Aug-07 Wed ### 37.55 36.285 ### 3,919,884 ### ### ### 0.0
2019-Aug-06 Tue ### 37.45 ### ### 4,722,046 ### ### ### 0.0
2019-Aug-05 Mon ### ### 36.2 36.29 40.9 40.9 2.6
2019-Aug-02 Fri 35.75 36.79 ### ### 87.0 87.0 0.0
2019-Aug-01 Thu ### ### ### 34.2 3,718,440 0 18.4 18.4 2.4
2019-Jul-31 Wed ### 35.58 ### 35.58 2,577,727 ### ### ### ###
2019-Jul-30 Tue 34.56 ### 34.475 ### 3,451,586 ### ### ### 0.0
2019-Jul-29 Mon 33.86 ### 33.76 ### ### ### 0.0
2019-Jul-26 Fri 33.43 33.81 33.23 ### 77.9 77.9 0.0
2019-Jul-25 Thu 33.71 ### 33.4 33.79 3,389,758 56,608,958 68.1 68.1 ###
2019-Jul-24 Wed 33.77 ### ### ### 2,432,778 0 ### ### 0.0
2019-Jul-23 Tue ### ### 33.475 33.77 25.6 25.6 2.4
2019-Jul-22 Mon ### ### 32.84 ### 3,553,755 58,352,657 ### ### 0.0
2019-Jul-19 Fri ### ### ### ### 3,089,972 0 59.7 59.7 0.0
2019-Jul-18 Thu 32.77 32.81 ### 32.23 2,647,740 43,436,174 18.0 18.0 2.3
2019-Jul-17 Wed 31.81 ### 31.55 31.83 65.4 65.4 ###
2019-Jul-16 Tue ### ### ### 31.85 27.8 27.8 2.3
2019-Jul-15 Mon 31.84 ### 31.73 ### 1,610,578 ### ### ### 0.0
2019-Jul-12 Fri ### ### 31.49 31.83 2,689,388 ### ### ### ###
2019-Jul-11 Thu ### 32.325 ### ### 3,340,825 53,996,084 68.0 68.0 0.0
2019-Jul-10 Wed 31.48 31.77 ### 31.49 2,010,847 ### ### ### ###
2019-Jul-09 Tue ### 31.55 31.085 ### 2,908,051 91,072,887 71.5 71.5 0.0
2019-Jul-08 Mon 31.75 31.89 31.47 31.78 76.6 76.6 2.3
2019-Jul-05 Fri ### 32.2 31.86 ### 1,925,976 ### ### ### 0.0
2019-Jul-04 Thu ### ### 31.88 ### ### ### 0.0
2019-Jul-03 Wed ### ### 31.83 ### 66.6 66.6 0.0
2019-Jul-02 Tue ### 31.49 ### 31.47 2,769,582 ### ### ### 2.2
2019-Jul-01 Mon 31.58 ### 30.975 31.26 23.3 23.3 2.2
2019-Jun-28 Fri 31.51 ### 31.28 ### 6,902,251 ### ### ### 0.0
2019-Jun-27 Thu ### ### ### ### 3,396,587 0 74.4 74.4 0.0
2019-Jun-26 Wed ### 32.21 31.81 ### 72.4 72.4 0.0
2019-Jun-25 Tue ### 32.74 ### ### 3,823,085 ### 72.5 72.5 0.0
2019-Jun-24 Mon ### 32.25 31.83 ### 1,836,888 ### 72.0 72.0 0.0
2019-Jun-21 Fri ### 32.42 31.86 ### 5,460,373 175,496,388 35.2 35.2 0.0
2019-Jun-20 Thu 30.7 31.78 ### 31.78 6,023,989 95,721,185 ### ### 2.3
2019-Jun-19 Wed 30.55 30.59 ### 30.54 30.7 30.7 ###
2019-Jun-18 Tue ### 30.48 ### 30.26 ### ### ###
2019-Jun-17 Mon ### ### 29.72 ### ### ### 0.0
2019-Jun-14 Fri ### 30.21 29.53 ### 82.9 82.9 0.0
2019-Jun-13 Thu 29.27 29.28 ### 29.25 ### ### ###
2019-Jun-12 Wed 28.55 ### ### ### 2,641,879 0 82.1 82.1 0.0
2019-Jun-11 Tue 28.28 28.43 ### ### ### ### 0.0
2019-Jun-07 Fri 28.4 ### ### 28.57 2,084,575 0 ### ### ###
2019-Jun-06 Thu ### 28.48 ### 28.28 2,858,475 40,704,684 82.5 82.5 ###
2019-Jun-05 Wed 28.41 28.41 27.585 ### ### ### 0.0
2019-Jun-04 Tue ### 28.76 28.27 ### 30.6 30.6 0.0
2019-Jun-03 Mon 27.78 28.27 27.76 28.21 4,159,745 116,535,256 89.3 89.3 ###
2019-May-31 Fri ### 27.29 ### 27.21 ### ### ###
2019-May-30 Thu ### ### 26.49 26.56 20.1 20.1 1.9
2019-May-29 Wed ### ### ### 26.75 73.2 73.2 ###
2019-May-28 Tue 26.85 26.88 ### 26.73 28.1 28.1 ###
2019-May-27 Mon 26.78 ### ### ### 1,001,049 0 ### ### 0.0
2019-May-24 Fri 27 27.2 26.76 26.78 1,905,056 ### 28.4 28.4 1.9
2019-May-23 Thu 26.71 ### 26.55 26.86 1,300,185 17,259,955 75.8 75.8 1.9
2019-May-22 Wed ### ### 26.51 26.72 2,161,758 ### 22.6 22.6 1.9
2019-May-21 Tue 26.4 ### 26.4 ### 2,513,283 ### 85.2 85.2 0.0
2019-May-20 Mon 26.8 ### ### 26.78 ### ### 1.9
2019-May-17 Fri 26.5 ### 26.27 26.81 2,856,047 37,514,177 ### ### ###
2019-May-16 Thu ### 26.73 ### 26.72 ### ### 1.9
2019-May-15 Wed ### 26.22 25.89 ### ### ### 0.0
2019-May-14 Tue ### 26.58 ### ### 2,663,854 ### 34.0 34.0 0.0
2019-May-13 Mon 25.53 25.73 25.44 ### 73.6 73.6 0.0
2019-May-10 Fri ### 25.56 ### 25.47 83.0 83.0 ###
2019-May-09 Thu 24.87 25.155 24.77 ### 76.0 76.0 0.0
2019-May-08 Wed ### ### ### 25 1,709,450 0 27.8 27.8 1.8
2019-May-07 Tue 24.73 25 ### 24.86 1,334,885 ### 77.0 77.0 1.8
2019-May-06 Mon 24.86 24.86 24.46 24.72 1,427,687 ### ### ### 1.8
2019-May-03 Fri 24.74 24.85 24.57 ### 1,539,424 ### ### ### 0.0
2019-May-02 Thu 25.26 25.29 24.76 ### 1,972,672 ### 22.6 22.6 0.0
2019-May-01 Wed ### 25.55 ### ### 27.1 27.1 0.0
2019-Apr-30 Tue 25.48 ### ### ### 19.6 19.6 0.0
2019-Apr-29 Mon ### 25.86 25.41 ### 1,468,024 ### ### ### 0.0
2019-Apr-26 Fri ### 25.545 ### ### 2,523,221 32,227,840 ### ### 0.0
2019-Apr-24 Wed 24.58 ### ### 24.75 3,842,759 0 ### ### 1.8
2019-Apr-23 Tue ### ### ### 24.89 76.9 76.9 1.8
2019-Apr-18 Thu ### 25.46 ### 25.24 76.1 76.1 1.8
2019-Apr-17 Wed 25.49 25.49 ### ### ### ### 0.0
2019-Apr-16 Tue ### 25.42 ### ### 2,650,282 33,685,084 85.4 85.4 0.0
2019-Apr-15 Mon ### ### 24.71 ### 26.0 26.0 0.0
2019-Apr-12 Fri 25.75 25.78 25.41 25.51 3,370,586 86,270,148 22.3 22.3 1.8
2019-Apr-11 Thu 25.48 ### 25.43 ### ### ### 0.0
2019-Apr-10 Wed ### ### ### 25.57 1,705,989 0 ### ### ###
2019-Apr-09 Tue ### 25.27 24.75 25.2 2,030,673 ### ### ### 1.8
2019-Apr-08 Mon ### ### ### ### 79.7 79.7 0.0
2019-Apr-05 Fri 24.7 ### ### ### 31.8 31.8 0.0
2019-Apr-04 Thu ### ### 24.53 ### 3,143,746 38,558,044 15.6 15.6 0.0
2019-Apr-03 Wed 25.23 ### ### 25.23 ### ### 1.8
2019-Apr-02 Tue ### 25.21 24.775 ### 2,715,552 ### ### ### 0.0
2019-Apr-01 Mon 25.45 25.53 ### 25.2 ### ### 1.8
2019-Mar-29 Fri 25.52 ### ### 25.51 5,312,359 0 30.8 30.8 1.8
2019-Mar-28 Thu 25.76 ### 25.73 ### 72.1 72.1 0.0
2019-Mar-27 Wed ### 25.72 25.385 25.72 73.5 73.5 1.8
2019-Mar-26 Tue 26.5 26.54 25.925 ### ### ### 0.0
2019-Mar-25 Mon 25.52 ### 25.42 26.2 3,147,278 ### 91.8 91.8 ###
2019-Mar-22 Fri 25.5 25.56 ### ### 3,028,228 38,700,753 28.5 28.5 0.0
2019-Mar-21 Thu ### ### ### 25.59 3,314,285 0 ### ### 1.8
2019-Mar-20 Wed ### ### 24.82 25 1,946,381 24,154,588 33.7 33.7 1.8
2019-Mar-19 Tue ### ### 24.81 25.22 ### ### ###
2019-Mar-18 Mon 24.85 ### 24.73 ### ### ### 0.0
2019-Mar-15 Fri ### ### ### 24.72 5,320,854 0 ### ### 1.8
2019-Mar-14 Thu ### ### ### 25.2 2,354,825 0 27.0 27.0 1.8
2019-Mar-13 Wed ### ### 24.8 ### ### ### 0.0
2019-Mar-12 Tue 25.45 25.49 ### 24.46 11.4 11.4 1.7
2019-Mar-11 Mon ### 25.57 ### 25.43 3,112,124 ### 87.7 87.7 ###
2019-Mar-08 Fri ### ### 24.445 24.5 ### ### 1.8
2019-Mar-07 Thu ### ### ### ### ### ### 0.0
2019-Mar-06 Wed 23.75 ### 23.7 24.27 ### ### ###
2019-Mar-05 Tue 23.73 23.79 23.53 ### 33.3 33.3 0.0
2019-Mar-04 Mon ### ### 23.58 ### 19.9 19.9 0.0
2019-Mar-01 Fri 24.21 24.48 24.21 ### 2,496,482 60,776,854 ### ### 0.0
2019-Feb-28 Thu ### ### 24.26 ### 38.1 38.1 0.0
2019-Feb-27 Wed 24.83 ### 24.42 ### 2,619,724 ### 23.4 23.4 0.0
2019-Feb-26 Tue ### ### 24.78 ### 30.6 30.6 0.0
2019-Feb-25 Mon 25.5 ### 25.22 25.26 ### ### 1.8
2019-Feb-22 Fri 25.29 25.48 25.23 25.41 5,409,155 137,149,125 68.2 68.2 ###
2019-Feb-21 Thu ### ### ### 25.25 ### ### ###
2019-Feb-20 Wed ### 25.53 ### 25.44 79.4 79.4 1.8
2019-Feb-19 Tue ### 25.24 ### ### ### ### 0.0
2019-Feb-18 Mon 25 25.25 25 ### 1,870,670 47,000,583 ### ### 0.0
2019-Feb-15 Fri 24.73 ### ### 24.88 2,634,252 0 75.5 75.5 1.8
2019-Feb-14 Thu 24.85 ### 24.71 ### ### ### 0.0
2019-Feb-13 Wed 25.23 25.5 25.2 ### ### ### 0.0
2019-Feb-11 Mon 24.55 24.79 24.4 24.74 ### ### 1.8
2019-Feb-08 Fri 24.55 ### ### 24.27 ### ### ###
2019-Feb-07 Thu 24.55 24.85 24.53 24.55 ### ### ###
2019-Feb-06 Wed 24 24.72 ### 24.51 2,968,173 ### 86.2 86.2 ###
2019-Feb-04 Mon 24.82 ### ### ### 1,716,551 0 27.6 27.6 0.0
2019-Feb-01 Fri 24.48 ### 24.45 24.76 3,731,380 45,616,120 80.0 80.0 1.8
2019-Jan-31 Thu 24.5 24.59 24.27 24.45 ### ### ###
2019-Jan-30 Wed ### 24.48 ### ### 4,520,625 55,332,450 86.1 86.1 0.0
2019-Jan-29 Tue 23.51 ### 23.41 23.5 41.5 41.5 1.7
2019-Jan-25 Fri ### 23.24 ### ### ### ### 0.0
2019-Jan-10 Thu 23.5 ### 23.44 ### 85.6 85.6 0.0
2019-Jan-09 Wed 23.4 23.59 23.29 23.49 3,818,279 89,500,459 ### ### 1.7
2019-Jan-04 Fri ### 23.55 23 23.53 ### ### ###
2019-Jan-03 Thu 22 ### ### ### ### ### 0.0
2019-Jan-02 Wed 21.78 ### ### 21.71 37.4 37.4 ###
2018-Dec-28 Fri ### ### 20.84 ### 3,163,884 32,967,671 ### ### 0.0
2018-Dec-27 Thu 21.22 21.485 ### 21.26 2,401,779 ### 60.0 60.0 1.5
2018-Dec-20 Thu 21.22 ### 20.83 20.89 ### ### 1.5
2018-Dec-19 Wed ### 21.54 ### 21.42 5,476,440 58,981,258 75.2 75.2 1.5
2018-Dec-14 Fri 20.76 ### ### 20.84 3,955,274 0 ### ### 1.5
2018-Dec-13 Thu 20.89 21 20.57 ### ### ### 0.0
2018-Dec-12 Wed ### ### 20.71 ### ### ### 0.0
2018-Dec-11 Tue ### 21.445 ### ### 73.3 73.3 0.0
2018-Dec-10 Mon 21.44 ### 21.27 ### 3,629,687 38,601,721 ### ### 0.0
2018-Dec-07 Fri 20.75 ### 20.71 ### ### ### 0.0
2018-Dec-06 Thu 20.71 20.75 ### 20.75 1,696,625 17,602,484 ### ### 1.5
2018-Dec-05 Wed 20.57 20.8 20.46 20.73 2,205,021 45,489,583 ### ### ###
2018-Dec-04 Tue 20.52 ### 20.46 ### ### ### 0.0
2018-Dec-03 Mon 20.75 20.81 ### 20.46 2,221,126 ### ### ### ###
2018-Nov-30 Fri ### 20.75 ### 20.75 73.1 73.1 1.5
2018-Nov-29 Thu 20.8 ### ### 20.78 ### ### 1.5
2018-Nov-13 Tue 20.41 20.75 ### 20.5 2,350,451 24,385,929 79.8 79.8 1.5
2018-Nov-12 Mon ### 20.75 20.45 ### 1,846,456 ### ### ### 0.0
2018-Nov-09 Fri ### ### ### 20.88 1,295,571 0 79.5 79.5 ###
2018-Nov-08 Thu ### ### 20.7 20.81 30.4 30.4 ###
2018-Nov-07 Wed ### ### 20.83 ### 67.6 67.6 0.0
2018-Nov-06 Tue ### 21.2 ### ### 1,557,243 16,506,775 83.8 83.8 0.0
2018-Nov-05 Mon 20.73 20.85 ### 20.73 1,464,772 15,270,248 ### ### ###
2018-Nov-02 Fri 20.86 ### ### ### 2,474,257 0 65.4 65.4 0.0
2018-Nov-01 Thu 20.52 ### ### 20.49 2,630,140 0 32.0 32.0 ###
2018-Oct-31 Wed ### ### ### ### ### ### 0.0
2018-Oct-30 Tue 20.83 ### 20.645 20.8 2,138,874 22,078,526 26.8 26.8 1.5
2018-Oct-29 Mon ### ### 20.85 ### 2,277,059 23,738,340 73.8 73.8 0.0
2018-Oct-26 Fri ### ### 20.51 20.76 33.7 33.7 1.5
2018-Oct-25 Thu 21.4 21.56 ### 21.44 82.7 82.7 ###
2018-Oct-24 Wed ### ### ### ### ### ### 0.0
2018-Oct-23 Tue 20.54 20.77 20.53 20.7 ### ### 1.5
2018-Oct-22 Mon 20.59 ### 20.48 ### 2,563,377 26,248,980 73.9 73.9 0.0
2018-Oct-19 Fri 20.54 20.75 ### ### 74.0 74.0 0.0
2018-Oct-18 Thu 20.41 20.59 ### 20.56 2,297,428 23,652,021 76.5 76.5 1.5
2018-Oct-17 Wed 20.53 20.56 ### 20.5 29.2 29.2 1.5
2018-Oct-16 Tue 20.24 ### 20.2 20.55 ### ### 1.5
2018-Oct-15 Mon 19.79 20 ### 19.89 1,883,852 18,838,520 80.3 80.3 ###
2018-Oct-12 Fri ### ### 19.88 ### ### ### 0.0
2018-Oct-11 Thu 19.21 19.54 19.21 ### 3,238,143 62,739,020 ### ### 0.0
2018-Oct-10 Wed 19.5 19.5 19.185 ### 1,842,582 35,640,142 ### ### 0.0
2018-Oct-09 Tue 19.43 19.54 19.27 19.45 82.2 82.2 ###
2018-Oct-08 Mon 19.79 19.79 ### ### 1,665,024 ### 32.9 32.9 0.0
2018-Oct-05 Fri 19.58 19.675 ### 19.59 ### ### ###
2018-Oct-04 Thu 19.72 19.75 19.26 ### 2,321,587 45,282,554 ### ### 0.0
2018-Oct-03 Wed 19.5 19.75 19.4 19.72 2,603,122 ### 79.2 79.2 1.4
2018-Oct-02 Tue 19.4 19.45 ### ### 22.3 22.3 0.0
2018-Oct-01 Mon 19.5 ### ### 19.45 30.9 30.9 ###
2018-Sep-28 Fri 19.25 ### 19.23 19.41 74.4 74.4 ###
2018-Sep-27 Thu 19.5 19.55 ### ### 26.2 26.2 0.0
2018-Sep-26 Wed 19.49 19.76 19.41 ### 1,886,578 ### ### ### 0.0
2018-Sep-25 Tue ### 19.75 ### 19.43 1,574,649 15,549,658 ### ### 1.4
2018-Sep-24 Mon 19.5 19.53 19.28 19.46 33.4 33.4 ###
2018-Sep-21 Fri ### ### 19.53 19.77 9,403,024 91,820,529 19.2 19.2 1.4
2018-Sep-20 Thu 19.41 ### 19.41 19.85 3,919,289 ### ### ### 1.4
2018-Sep-19 Wed ### ### ### 19.47 2,627,682 0 ### ### ###
2018-Sep-18 Tue ### 19.5 ### 19.28 ### ### 1.4
2018-Sep-17 Mon ### 19.7 19.27 19.56 78.7 78.7 1.4
2018-Sep-14 Fri 19.48 ### ### 19.52 3,078,422 0 65.1 65.1 1.4
2018-Sep-13 Thu 19.25 ### ### 19.26 72.3 72.3 1.4
2018-Sep-12 Wed ### ### 18.89 ### 72.5 72.5 0.0
2018-Sep-11 Tue 19.25 19.25 ### ### 2,361,785 22,732,180 26.8 26.8 0.0
2018-Sep-10 Mon 19.21 19.26 ### ### 30.7 30.7 0.0
2018-Sep-07 Fri ### ### 18.685 ### ### ### 0.0
2018-Sep-06 Thu 18.75 18.84 18.575 ### 42.8 42.8 0.0
2018-Sep-05 Wed ### ### ### ### ### ### 0.0
2018-Sep-04 Tue 19.23 19.48 19.22 ### 1,291,172 24,984,178 ### ### 0.0
2018-Sep-03 Mon ### 19.51 19.23 ### 1,099,684 21,300,879 ### ### 0.0
2018-Aug-31 Fri 19.51 ### ### ### 4,132,544 0 ### ### 0.0
2018-Aug-30 Thu ### ### 19.53 19.56 ### ### 1.4
2018-Aug-29 Wed ### ### 19.55 ### 2,564,875 25,071,653 ### ### 0.0
2018-Aug-28 Tue ### ### 19.45 ### 2,264,153 22,018,887 ### ### 0.0
2018-Aug-27 Mon 19.58 19.75 19.42 ### 3,042,159 59,580,684 70.9 70.9 0.0
2018-Aug-24 Fri 19.43 19.54 ### 19.23 4,557,371 ### ### ### ###
2018-Aug-23 Thu 20.25 20.4 ### ### 4,065,378 41,466,855 23.3 23.3 0.0
2018-Aug-22 Wed ### 20.77 20.375 20.55 1,375,124 ### ### ### 1.5
2018-Aug-21 Tue 20.7 20.73 20.5 ### ### ### 0.0
2018-Aug-20 Mon ### 20.84 20.56 20.78 1,804,273 37,348,451 77.9 77.9 1.5
2018-Aug-17 Fri ### 20.325 20 20.27 1,945,081 ### ### ### 1.4
2018-Aug-16 Thu 20.43 20.59 ### ### 34.7 34.7 0.0
2018-Aug-15 Wed ### ### ### 20.76 2,029,327 0 27.6 27.6 1.5
2018-Aug-14 Tue 20.8 21.375 20.72 21.21 2,630,953 55,374,983 85.4 85.4 ###
2018-Aug-13 Mon 21.25 ### ### ### ### ### 0.0
2018-Aug-10 Fri 21.57 ### ### 21.25 23.1 23.1 1.5
2018-Aug-09 Thu 21 21.56 ### 21.45 ### ### 1.5
2018-Aug-08 Wed ### ### 20.88 21 1,573,476 16,427,089 34.1 34.1 1.5
2018-Aug-07 Tue 21.21 ### 20.925 21.22 ### ### 1.5
2018-Aug-06 Mon 21.55 21.55 21.29 ### 24.8 24.8 0.0
2018-Aug-03 Fri ### 21.46 ### ### 1,808,326 ### ### ### 0.0
2018-Aug-02 Thu 21.44 21.54 ### ### 1,847,584 19,898,479 ### ### 0.0
2018-Aug-01 Wed 21.8 21.89 ### ### 32.9 32.9 0.0
2018-Jul-31 Tue 21.58 ### 21.55 ### 74.5 74.5 0.0
2018-Jul-30 Mon 21.28 ### ### 21.54 ### ### 1.5
2018-Jul-27 Fri ### 21.49 ### 21.28 4,611,681 ### ### ### 1.5
2018-Jul-26 Thu 20.43 ### ### ### ### ### 0.0
2018-Jul-25 Wed ### ### 19.78 20 2,990,822 29,579,229 28.8 28.8 1.4
2018-Jul-24 Tue ### ### ### ### 2,733,845 0 81.2 81.2 0.0
2018-Jul-23 Mon ### 20.22 19.83 ### 2,248,925 45,034,723 35.0 35.0 0.0
2018-Jul-20 Fri 20 ### 19.88 ### 2,340,678 ### ### ### 0.0
2018-Jul-19 Thu 20.28 ### 20 ### 22.0 22.0 0.0
2018-Jul-18 Wed 20.51 20.59 20.25 20.28 2,962,077 ### ### ### 1.4
2018-Jul-17 Tue 21 21 ### 20.72 ### ### 1.5
2018-Jul-16 Mon 21.28 ### 20.86 21 2,319,549 ### ### ### 1.5
2018-Jul-13 Fri 21.46 21.585 21.4 21.43 33.8 33.8 ###
2018-Jul-12 Thu ### ### ### 21.53 1,973,273 0 ### ### 1.5
2018-Jul-11 Wed ### ### 21.475 21.55 2,115,279 ### 20.7 20.7 ###
2018-Jul-10 Tue ### ### 21.83 21.85 ### ### ###
2018-Jul-09 Mon 22.2 ### 22.085 22.25 75.8 75.8 ###
2018-Jul-06 Fri ### 22.25 21.88 ### 2,628,447 57,996,683 ### ### 0.0
2018-Jul-05 Thu 21.72 21.89 21.52 21.76 1,897,789 ### 74.6 74.6 1.6
2018-Jul-04 Wed 21.45 ### 21.4 21.56 ### ### 1.5
2018-Jul-03 Tue 21.55 21.675 ### ### 25.4 25.4 0.0
2018-Jul-02 Mon 21.8 ### 21.54 21.55 1,635,149 17,610,554 24.8 24.8 ###
2018-Jun-29 Fri 21.8 ### 21.75 21.8 4,348,588 ### ### ### 1.6
2018-Jun-28 Thu ### ### ### 21.89 2,147,953 0 ### ### ###
2018-Jun-27 Wed ### 21.7 ### 21.49 ### ### ###
2018-Jun-26 Tue 21.55 21.775 21.51 ### 73.8 73.8 0.0
2018-Jun-25 Mon ### 21.75 ### ### ### ### 0.0
2018-Jun-22 Fri ### ### ### 21.47 1,839,050 0 75.8 75.8 ###
2018-Jun-21 Thu ### 21.45 21.24 ### 5,154,148 110,015,289 ### ### 0.0
2018-Jun-20 Wed ### 21.55 ### ### 2,485,521 26,781,488 72.8 72.8 0.0
2018-Jun-19 Tue 21.28 ### ### ### 2,200,173 0 ### ### 0.0
2018-Jun-18 Mon 20.75 ### ### ### 3,049,321 0 ### ### 0.0
2018-Jun-15 Fri ### ### ### ### ### ### 0.0
2018-Jun-14 Thu ### ### ### 20.5 75.0 75.0 1.5
2018-Jun-13 Wed ### 20.4 20.21 ### 1,978,652 40,176,528 38.9 38.9 0.0
2018-Jun-12 Tue ### 20.545 ### ### 84.7 84.7 0.0
2018-Jun-08 Fri 21 ### 20.82 20.84 28.4 28.4 1.5
2018-Jun-07 Thu 21.49 21.53 21.2 21.24 1,966,582 42,016,024 24.5 24.5 1.5
2018-Jun-06 Wed ### ### ### 21.49 85.3 85.3 ###
2018-Jun-05 Tue 20.85 ### 20.85 ### 2,536,821 26,446,358 ### ### 0.0
2018-Jun-04 Mon ### ### 20.81 ### 1,482,844 ### ### ### 0.0
2018-Jun-01 Fri ### ### ### 20.86 2,158,259 0 ### ### 1.5
2018-May-31 Thu 20.59 20.885 20.51 20.76 2,875,528 59,516,240 76.2 76.2 1.5
2018-May-30 Wed 20.28 20.53 ### 20.51 3,043,948 31,246,126 80.9 80.9 ###
2018-May-29 Tue 20.44 ### 20.4 20.42 ### ### 1.5
2018-May-28 Mon 20.58 ### 20.45 ### 72.9 72.9 0.0
2018-May-25 Fri 20.8 ### 20.78 20.85 2,935,775 ### 66.2 66.2 ###
2018-May-24 Thu 20.77 20.88 ### ### 1,810,671 ### 26.4 26.4 0.0
2018-May-23 Wed 20.88 ### ### 20.79 1,440,272 0 33.9 33.9 1.5
2018-May-22 Tue ### 21.29 20.81 20.86 29.3 29.3 1.5
2018-May-21 Mon 20.76 ### 20.71 ### 1,835,751 ### 85.6 85.6 0.0
2018-May-18 Fri ### ### ### 20.72 19.1 19.1 1.5
2018-May-17 Thu ### 21.25 20.82 ### 2,805,625 59,016,321 70.6 70.6 0.0
2018-May-16 Wed ### 21.5 21.055 ### 2,663,351 56,669,450 26.6 26.6 0.0
2018-May-15 Tue ### ### 21.54 ### 2,113,457 ### ### ### 0.0
2018-May-14 Mon 22.2 ### 21.86 ### 1,827,146 ### 27.8 27.8 0.0
2018-May-11 Fri ### ### ### 22.22 1,801,788 0 ### ### 1.6
2018-May-10 Thu ### ### ### ### 1,668,781 0 77.0 77.0 0.0
2018-May-09 Wed ### ### ### ### 1,980,754 0 ### ### 0.0
2018-May-08 Tue ### ### 21.48 21.57 2,582,445 27,735,459 ### ### ###
2018-May-07 Mon 21.82 ### 21.74 21.82 1,683,951 18,304,547 72.4 72.4 1.6
2018-May-04 Fri 21.52 21.79 21.47 21.55 ### ### ###
2018-May-03 Thu 21.24 21.43 ### 21.43 1,784,784 ### 77.0 77.0 ###
2018-May-02 Wed 21.25 ### ### ### ### ### 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon 21.47 ### 21.085 ### 1,793,946 18,912,675 ### ### 0.0
2018-Apr-27 Fri ### 21.49 ### ### 4,206,548 45,199,358 86.8 86.8 0.0
2018-Apr-26 Thu 20.88 ### ### 20.74 ### ### ###
2018-Apr-24 Tue 20.55 ### 20.41 20.77 2,176,049 22,206,580 ### ### ###
2018-Apr-23 Mon ### ### ### 20.55 82.7 82.7 1.5
2018-Apr-20 Fri ### ### ### ### 31.3 31.3 0.0
2018-Apr-19 Thu ### ### ### ### 2,416,722 0 35.4 35.4 0.0
2018-Apr-18 Wed 20.2 20.28 ### 20.28 1,795,021 ### 72.6 72.6 1.4
2018-Apr-17 Tue ### ### ### ### 1,345,420 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 1,162,321 0 ### ### 0.0
2018-Apr-13 Fri ### ### 20.025 ### ### ### 0.0
2018-Apr-12 Thu 20 ### ### 20.24 ### ### 1.4
2018-Apr-11 Wed 19.72 ### 19.675 ### 2,418,275 23,789,780 ### ### 0.0
2018-Apr-10 Tue 19.58 19.88 19.51 19.72 2,121,172 41,776,482 72.7 72.7 1.4
2018-Apr-09 Mon ### 19.74 19.525 19.72 1,373,757 26,970,284 71.4 71.4 1.4
2018-Apr-06 Fri ### 19.72 19.56 ### 69.2 69.2 0.0
2018-Apr-05 Thu 19.58 ### 19.58 19.71 2,064,046 ### ### ### 1.4
2018-Apr-04 Wed 19.82 19.89 ### 19.72 2,901,741 ### 34.2 34.2 1.4
2018-Apr-03 Tue 19.87 ### 19.8 ### 2,152,926 ### 77.2 77.2 0.0
2018-Mar-29 Thu 19.43 ### ### 19.56 4,773,140 0 77.7 77.7 1.4
2018-Mar-28 Wed 19.73 19.84 ### ### 37.7 37.7 0.0
2018-Mar-27 Tue ### ### 19.8 19.82 21.6 21.6 1.4
2018-Mar-26 Mon ### 20.28 ### ### 2,915,643 29,564,620 67.1 67.1 0.0
2018-Mar-23 Fri 19.59 ### 19.55 19.86 ### ### 1.4
2018-Mar-22 Thu ### ### 19.43 ### ### ### 0.0
2018-Mar-21 Wed 19.58 ### ### ### 2,023,871 0 ### ### 0.0
2018-Mar-20 Tue ### 20 19.4 19.56 ### ### 1.4
2018-Mar-19 Mon 19.7 19.87 19.7 19.75 ### ### ###
2018-Mar-16 Fri 19.86 ### 19.58 19.73 9,700,172 94,964,683 26.3 26.3 ###
2018-Mar-15 Thu 19.75 ### 19.75 19.87 75.1 75.1 ###
2018-Mar-14 Wed ### 20.25 ### ### 22.4 22.4 0.0
2018-Mar-13 Tue ### ### ### 20.2 4,599,224 0 ### ### 1.4
2018-Mar-12 Mon 20.55 20.85 20.29 ### 4,653,555 95,723,626 73.7 73.7 0.0
2018-Mar-09 Fri ### ### 21.57 21.59 ### ### 1.5
2018-Mar-08 Thu 21.89 ### 21.82 ### 1,583,971 17,281,123 70.6 70.6 0.0
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue 21.55 21.775 21.43 ### ### ### 0.0
2018-Mar-05 Mon 21.5 21.54 21.25 ### 33.6 33.6 0.0
2018-Mar-02 Fri 21.42 21.59 ### 21.51 2,722,580 29,390,251 ### ### ###
2018-Mar-01 Thu 21.25 ### ### 21.29 ### ### ###
2018-Feb-28 Wed 21.5 ### ### 21.25 28.6 28.6 1.5
2018-Feb-27 Tue 21.89 ### 21.59 21.71 2,333,077 ### ### ### ###
2018-Feb-26 Mon 22.22 22.23 21.79 21.85 24.5 24.5 ###
2018-Feb-23 Fri ### ### 21.86 ### 3,068,552 33,539,273 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 2,470,429 0 27.6 27.6 0.0
2018-Feb-21 Wed ### ### ### ### 2,103,042 0 ### ### 0.0
2018-Feb-20 Tue 22.5 ### 22.26 ### 1,367,829 ### 30.2 30.2 0.0
2018-Feb-19 Mon 22.44 ### 22.2 22.52 1,772,450 ### 66.6 66.6 1.6
2018-Feb-16 Fri 22.89 ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### 22.74 ### 3,753,189 42,673,758 ### ### 0.0
2018-Feb-14 Wed 22.23 22.43 ### ### 1,578,241 17,699,972 ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 2,707,125 0 81.7 81.7 0.0
2018-Feb-12 Mon 22 ### ### ### 40.8 40.8 0.0
2018-Feb-09 Fri 21.7 ### ### ### 2,918,052 0 73.3 73.3 0.0
2018-Feb-08 Thu 21.44 21.77 21.23 21.71 3,397,070 ### 77.5 77.5 ###
2018-Feb-07 Wed ### ### 21.76 ### 3,344,423 36,387,322 ### ### 0.0
2018-Feb-06 Tue ### ### 22.29 22.43 84.1 84.1 1.6
2018-Feb-05 Mon 22.58 22.79 22.48 ### 83.1 83.1 0.0
2018-Feb-02 Fri ### ### 22.8 ### 2,117,683 24,141,586 75.7 75.7 0.0
2018-Feb-01 Thu 22.86 ### 22.7 22.81 2,782,087 31,576,687 27.7 27.7 ###
2018-Jan-31 Wed ### 22.86 22.46 ### 2,382,774 53,993,658 67.3 67.3 0.0
2018-Jan-30 Tue ### 22.79 22.52 22.59 2,480,259 ### 45.3 45.3 ###
2018-Jan-29 Mon 23.23 23.23 ### ### 31.1 31.1 0.0
2018-Jan-25 Thu 23.21 23.51 23.2 ### 75.4 75.4 0.0
2018-Jan-24 Wed ### ### 22.59 22.85 2,441,773 27,579,826 ### ### 1.6
2018-Jan-23 Tue ### 22.86 22.56 22.8 1,268,247 28,801,889 ### ### 1.6
2018-Jan-22 Mon 22.85 ### 22.7 22.74 ### ### 1.6
2018-Jan-19 Fri 22.72 22.82 22.43 22.54 2,682,557 60,692,852 ### ### ###
2018-Jan-18 Thu ### 23.46 ### ### 2,898,142 ### 22.7 22.7 0.0
2018-Jan-17 Wed 23.43 23.52 ### ### 2,430,953 ### ### ### 0.0
2018-Jan-16 Tue ### ### 23.41 23.49 ### ### 1.7
2018-Jan-15 Mon 23.2 ### ### ### ### ### 0.0
2018-Jan-12 Fri 22.75 ### ### ### 1,652,348 0 ### ### 0.0
2018-Jan-11 Thu 22.75 ### ### 22.81 1,762,673 0 ### ### ###
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### 23.22 22.79 22.82 2,021,775 ### 24.5 24.5 ###
2017-Dec-28 Thu 22.88 ### 22.71 22.84 25.9 25.9 ###
2017-Dec-27 Wed 22.4 ### ### 22.71 2,179,452 0 ### ### 1.6
2017-Dec-22 Fri ### 22.48 ### 22.41 ### ### ###
2017-Dec-21 Thu ### ### ### 22.28 70.3 70.3 ###
2017-Dec-20 Wed ### 22.275 ### 22.21 71.9 71.9 ###
2017-Dec-19 Tue ### 22.25 21.81 ### ### ### 0.0
2017-Dec-18 Mon 22 ### 21.75 21.75 2,219,242 24,134,256 25.0 25.0 ###
2017-Dec-15 Fri 21.87 ### 21.73 21.73 ### ### 1.6
2017-Dec-08 Fri 22.86 ### 22.7 22.76 29.0 29.0 1.6
2017-Dec-07 Thu 22.88 ### 22.77 ### 74.6 74.6 0.0
2017-Dec-06 Wed ### ### 22.85 22.88 2,081,988 ### 32.3 32.3 1.6
2017-Dec-05 Tue 23.22 ### 23.22 23.26 1,267,248 14,712,749 72.3 72.3 ###
2017-Dec-04 Mon ### 23.41 ### ### 72.2 72.2 0.0
2017-Dec-01 Fri ### ### ### 23.21 73.1 73.1 1.7
2017-Nov-30 Thu 23.85 23.85 ### ### 5,383,972 ### 19.2 19.2 0.0
2017-Nov-29 Wed ### 24.27 23.83 ### 73.4 73.4 0.0
2017-Nov-28 Tue 23.51 23.88 23.51 23.86 ### ### 1.7
2017-Nov-27 Mon 23.55 23.845 23.4 23.46 34.6 34.6 1.7
2017-Nov-24 Fri 23.57 23.81 23.5 23.74 2,291,881 54,214,445 ### ### 1.7
2017-Nov-23 Thu ### 23.74 23.485 ### 1,883,376 ### ### ### 0.0
2017-Nov-22 Wed 23.47 ### 23.29 ### 2,570,949 ### ### ### 0.0
2017-Nov-21 Tue 23.41 ### ### ### ### ### 0.0
2017-Nov-20 Mon 23.7 23.84 ### ### ### ### 0.0
2017-Nov-17 Fri ### 23.8 ### ### 1,389,676 16,537,144 69.1 69.1 0.0
2017-Nov-16 Thu 23.26 23.77 ### ### 1,957,226 ### ### ### 0.0
2017-Nov-15 Wed ### 23.44 ### 23.4 2,477,957 29,041,656 ### ### ###
2017-Nov-14 Tue 23.2 ### ### 23.22 1,364,841 0 ### ### 1.7
2017-Nov-13 Mon ### 23.59 ### ### 78.1 78.1 0.0
2017-Nov-10 Fri ### ### ### ### 1,712,778 0 ### ### 0.0
2017-Nov-09 Thu 23.2 23.25 ### 23.23 65.6 65.6 ###
2017-Nov-08 Wed 22.87 ### ### 23 ### ### 1.6
2017-Nov-07 Tue ### 23.23 23 ### 1,852,856 ### 28.7 28.7 0.0
2017-Nov-06 Mon 22.79 ### ### 22.73 1,355,871 0 34.3 34.3 ###
2017-Nov-03 Fri ### ### ### ### 79.7 79.7 0.0
2017-Nov-02 Thu 22.75 22.75 22.425 22.44 ### ### 1.6
2017-Nov-01 Wed ### ### ### 22.55 74.8 74.8 ###
2017-Oct-31 Tue 22.43 ### ### 22.41 2,342,847 0 ### ### ###
2017-Oct-30 Mon 22 ### 21.89 ### 81.7 81.7 0.0
2017-Oct-27 Fri ### ### ### ### 3,413,146 0 79.2 79.2 0.0
2017-Oct-26 Thu 21.77 ### ### ### ### ### 0.0
2017-Oct-25 Wed 21.74 ### 21.72 21.79 1,862,929 ### 69.3 69.3 ###
2017-Oct-24 Tue 21.5 21.8 21.5 21.74 1,758,589 38,073,451 78.9 78.9 1.6
2017-Oct-23 Mon 21.48 ### 21.42 21.53 75.6 75.6 1.5
2017-Oct-20 Fri 21.79 21.84 21.52 21.58 22.1 22.1 ###
2017-Oct-19 Thu ### ### 21.655 21.79 1,701,582 18,423,879 27.5 27.5 ###
2017-Oct-18 Wed 21.73 ### ### 21.88 1,273,486 0 ### ### 1.6
2017-Oct-17 Tue 21.8 ### ### ### 1,335,576 0 ### ### 0.0
2017-Oct-16 Mon 21.86 ### 21.8 21.84 ### ### 1.6
2017-Oct-13 Fri 21.88 ### ### 21.86 881,543 0 ### ### ###
2017-Oct-12 Thu 21.86 ### ### 21.8 1,968,877 0 ### ### 1.6
2017-Oct-11 Wed ### ### ### ### 1,698,675 0 71.7 71.7 0.0
2017-Oct-10 Tue 21.75 ### ### ### 1,789,970 0 ### ### 0.0
2017-Oct-09 Mon 21.77 ### 21.77 21.77 1,879,726 ### ### ### 1.6
2017-Oct-06 Fri 21.22 21.57 ### 21.55 2,015,288 21,734,881 79.9 79.9 ###
2017-Oct-05 Thu ### ### ### ### 2,494,829 0 ### ### 0.0
2017-Oct-04 Wed 21 ### 20.87 ### ### ### 0.0
2017-Oct-03 Tue ### ### 20.88 ### 30.8 30.8 0.0
2017-Oct-02 Mon 21 ### ### 21.23 ### ### ###
2017-Sep-29 Fri ### ### 20.88 ### 2,999,184 31,311,480 ### ### 0.0
2017-Sep-28 Thu ### 21.49 ### ### 19.0 19.0 0.0
2017-Sep-27 Wed 21.58 21.77 21.47 21.54 ### ### 1.5
2017-Sep-26 Tue ### 22.22 21.75 21.78 ### ### 1.6
2017-Sep-25 Mon 21.57 21.775 21.375 21.76 1,296,385 ### ### ### 1.6
2017-Sep-22 Fri 21.76 ### 21.25 ### ### ### 0.0
2017-Sep-21 Thu ### 22.2 ### 21.88 4,430,788 49,181,746 ### ### 1.6
2017-Sep-20 Wed 22.21 ### ### 22.54 3,808,629 0 ### ### ###
2017-Sep-19 Tue 22.22 22.56 ### 22.55 84.5 84.5 ###
2017-Sep-18 Mon ### 22.48 ### 22.46 2,137,076 ### ### ### 1.6
2017-Sep-15 Fri 22.44 ### ### 22.44 5,358,983 0 ### ### 1.6
2017-Sep-14 Thu 22.25 ### ### ### 75.5 75.5 0.0
2017-Sep-13 Wed ### ### ### 22.41 2,890,627 0 ### ### ###
2017-Sep-12 Tue 22.23 ### ### 22.21 ### ### ###
2017-Sep-11 Mon 23 ### 22.57 ### 2,965,454 33,465,148 ### ### 0.0
2017-Sep-08 Fri ### 23.48 ### ### 2,129,122 ### 34.5 34.5 0.0
2017-Sep-07 Thu ### ### ### ### 33.2 33.2 0.0
2017-Sep-06 Wed ### 23.85 23.475 23.49 2,964,455 ### ### ### 1.7
2017-Sep-05 Tue 23.5 ### ### 23.48 ### ### 1.7
2017-Sep-04 Mon 23.56 23.78 ### ### ### ### 0.0
2017-Sep-01 Fri ### 23.4 ### 23.27 ### ### 1.7
2017-Aug-31 Thu 22.85 ### 22.73 22.85 63.5 63.5 1.6
2017-Aug-30 Wed 22.8 ### 22.8 ### 3,869,873 44,116,552 ### ### 0.0
2017-Aug-29 Tue 23 ### ### 22.86 ### ### 1.6
2017-Aug-28 Mon ### 22.57 ### ### 2,694,147 30,403,448 ### ### 0.0
2017-Aug-25 Fri 22 22.48 22 ### 3,542,489 78,784,955 81.2 81.2 0.0
2017-Aug-24 Thu 21.73 ### 21.73 ### ### ### 0.0
2017-Aug-23 Wed 21.8 ### ### 21.79 39.4 39.4 ###
2017-Aug-22 Tue 21.74 ### 21.5 21.88 ### ### 1.6
2017-Aug-21 Mon 21.78 21.84 21.53 ### 28.2 28.2 0.0
2017-Aug-18 Fri ### 21.75 ### ### ### ### 0.0
2017-Aug-17 Thu 21.79 ### ### 21.8 2,747,041 0 68.0 68.0 1.6
2017-Aug-16 Wed 21.79 21.79 21.21 ### ### ### 0.0
2017-Aug-15 Tue 21.84 ### 21.46 21.58 ### ### ###
2017-Aug-14 Mon ### ### 21.51 ### ### ### 0.0
2017-Aug-11 Fri 21.85 ### 21.73 21.85 5,411,278 ### ### ### ###
2017-Aug-10 Thu ### 21.49 20.87 21.41 89.6 89.6 ###
2017-Aug-09 Wed ### 20.76 ### ### ### ### 0.0
2017-Aug-08 Tue ### 20.43 20.23 ### ### ### 0.0
2017-Aug-07 Mon 20 ### 20 20.27 2,215,054 22,150,540 83.9 83.9 1.4
2017-Aug-04 Fri 20.25 20.46 ### ### ### ### 0.0
2017-Aug-03 Thu 20.2 ### ### 20.28 ### ### 1.4
2017-Aug-02 Wed 20.41 20.48 20.21 20.41 75.9 75.9 1.5
2017-Aug-01 Tue ### ### ### 20.45 ### ### ###
2017-Jul-31 Mon ### ### ### 20.2 ### ### 1.4
2017-Jul-28 Fri ### 20.27 ### 19.78 17.1 17.1 1.4
2017-Jul-27 Thu 20.47 20.57 20.28 20.28 ### ### 1.4
2017-Jul-26 Wed ### 20.45 ### 20.21 3,035,770 31,040,748 ### ### ###
2017-Jul-25 Tue 20 20.57 ### 20.57 4,415,342 ### 90.6 90.6 ###
2017-Jul-24 Mon 19.75 ### ### 19.76 3,345,678 0 73.1 73.1 ###
2017-Jul-21 Fri ### ### 19.54 19.58 ### ### 1.4
2017-Jul-20 Thu 19.44 ### 19.42 19.47 74.0 74.0 ###
2017-Jul-19 Wed 19.78 19.85 ### 19.53 ### ### ###
2017-Jul-18 Tue 19.8 19.955 ### 19.7 38.4 38.4 1.4
2017-Jul-17 Mon ### 20.245 ### 19.7 2,794,251 ### ### ### 1.4
2017-Jul-14 Fri 20.22 20.27 19.88 ### 20.2 20.2 0.0
2017-Jul-13 Thu ### ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### 20.25 2,441,557 0 ### ### ###
2017-Jul-11 Tue 20 ### 19.72 19.85 ### ### 1.4
2017-Jul-10 Mon 19.7 ### ### ### 3,107,580 0 82.6 82.6 0.0
2017-Jul-07 Fri ### ### 19.81 19.89 3,783,243 37,473,021 34.0 34.0 ###
2017-Jul-06 Thu ### ### ### ### 86.0 86.0 0.0
2017-Jul-05 Wed ### ### 19.7 19.77 ### ### 1.4
2017-Jul-04 Tue 19.83 ### 19.545 19.85 63.9 63.9 1.4
2017-Jul-03 Mon 20.2 20.4 ### ### 2,260,770 23,059,854 30.0 30.0 0.0
2017-Jun-30 Fri 20.5 ### ### ### 18.6 18.6 0.0
2017-Jun-29 Thu 20.55 20.83 ### 20.73 3,817,720 39,761,553 ### ### ###
2017-Jun-28 Wed 20.74 20.88 ### 20.43 5,256,150 ### 15.5 15.5 ###
2017-Jun-27 Tue 20.83 ### ### ### ### ### 0.0
2017-Jun-26 Mon 21.25 ### 20.975 ### 3,978,089 ### ### ### 0.0
2017-Jun-23 Fri ### ### ### 21.25 2,309,729 0 ### ### 1.5
2017-Jun-22 Thu 20.82 ### 20.81 ### 2,868,889 ### ### ### 0.0
2017-Jun-21 Wed 20.8 ### ### 20.73 33.7 33.7 ###
2017-Jun-20 Tue ### ### ### ### 3,360,449 0 ### ### 0.0
2017-Jun-19 Mon 21.4 ### ### 21.57 2,198,686 0 ### ### ###
2017-Jun-16 Fri 21.43 21.485 ### 21.28 4,734,148 50,856,584 ### ### 1.5
2017-Jun-15 Thu ### 21.525 ### 21.45 ### ### 1.5
2017-Jun-14 Wed 21.8 ### 21.42 21.84 5,120,421 ### ### ### 1.6
2017-Jun-13 Tue 21.45 21.81 21.285 21.81 ### ### 1.6
2017-Jun-09 Fri 21.5 ### 21.45 21.74 3,533,379 37,895,489 ### ### 1.6
2017-Jun-08 Thu 21.52 21.73 ### ### ### ### 0.0
2017-Jun-07 Wed ### ### 21.71 21.77 3,394,022 ### ### ### 1.6
2017-Jun-06 Tue 21.26 ### 21.145 ### 88.7 88.7 0.0
2017-Jun-05 Mon 21.45 21.78 21.29 21.44 ### ### ###
2017-Jun-02 Fri ### 21.44 ### ### 2,422,847 ### ### ### 0.0
2017-Jun-01 Thu 21.21 21.48 ### ### ### ### 0.0
2017-May-31 Wed ### 21.28 ### ### 73.8 73.8 0.0
2017-May-30 Tue 20.85 21.22 20.79 ### 86.6 86.6 0.0
2017-May-29 Mon ### 21.26 20.87 20.89 2,584,272 54,437,689 ### ### 1.5
2017-May-26 Fri 20.7 21 20.55 ### ### ### 0.0
2017-May-25 Thu ### ### ### 20.78 2,506,979 0 22.0 22.0 1.5
2017-May-24 Wed ### ### 20.53 ### 5,481,222 56,264,743 18.6 18.6 0.0
2017-May-23 Tue 21.53 21.71 21.27 21.42 3,080,624 ### ### ### 1.5
2017-May-22 Mon ### ### ### ### 2,511,575 0 ### ### 0.0
2017-May-19 Fri 21 ### ### 20.87 ### ### ###
2017-May-18 Thu ### 22.2 ### 21.25 9.0 9.0 1.5
2017-May-17 Wed 20.5 ### 20.44 ### ### ### 0.0
2017-May-16 Tue 20.44 20.49 ### 20.22 4,295,585 ### ### ### 1.4
2017-May-15 Mon 20.75 20.77 20.21 20.44 3,466,671 71,032,088 ### ### 1.5
2017-May-12 Fri ### ### 20.54 ### 77.1 77.1 0.0
2017-May-11 Thu 20.25 20.29 ### 20.2 32.5 32.5 1.4
2017-May-10 Wed ### ### ### ### 68.8 68.8 0.0
2017-May-09 Tue 19.7 19.79 19.53 19.73 7,832,225 153,981,543 67.9 67.9 ###
2017-May-08 Mon ### ### 19.26 19.58 ### ### 1.4
2017-May-05 Fri ### ### ### ### ### ### 0.0
2017-May-04 Thu 20.71 20.79 ### 20.74 3,565,682 ### ### ### ###
2017-May-03 Wed ### 21.27 20.83 ### 2,813,841 59,231,353 38.3 38.3 0.0
2017-May-02 Tue 20.83 ### ### ### 4,843,022 0 ### ### 0.0
2017-May-01 Mon 21.26 21.44 ### ### 5,457,626 58,505,750 ### ### 0.0
2017-Apr-28 Fri ### ### 20.81 ### 8,570,450 ### 26.9 26.9 0.0
2017-Apr-27 Thu 22.2 22.29 21.87 ### 23.9 23.9 0.0
2017-Apr-26 Wed ### ### ### 22.43 22.8 22.8 1.6
2017-Apr-24 Mon 23.2 ### ### 23.58 2,744,055 0 87.1 87.1 1.7
2017-Apr-21 Fri 23.48 23.71 23.43 23.58 2,391,776 ### 74.3 74.3 1.7
2017-Apr-20 Thu 23.29 ### ### 23.58 4,007,859 0 83.4 83.4 1.7
2017-Apr-19 Wed ### ### 23.27 23.85 3,915,743 ### 82.0 82.0 ###
2017-Apr-18 Tue ### 24.26 23.45 ### ### ### 0.0
2017-Apr-13 Thu 25.2 ### 24.85 ### 2,703,688 33,593,323 34.9 34.9 0.0
2017-Apr-12 Wed ### 25.26 24.86 25 31.4 31.4 1.8
2017-Apr-11 Tue 24.54 24.74 ### ### 71.6 71.6 0.0
2017-Apr-10 Mon 24.27 24.57 ### 24.5 3,186,182 39,142,245 ### ### 1.8
2017-Apr-07 Fri 23.72 ### 23.56 ### 3,759,345 44,285,084 89.1 89.1 0.0
2017-Apr-06 Thu 23.79 23.89 23.55 23.72 33.0 33.0 1.7
2017-Apr-05 Wed 23.45 ### 23.25 23.5 2,229,656 25,919,751 ### ### 1.7
2017-Apr-04 Tue ### 23.53 ### 23.46 88.7 88.7 1.7
2017-Apr-03 Mon 22.5 ### 22.45 ### 2,039,327 22,891,445 80.2 80.2 0.0
2017-Mar-31 Fri ### 22.4 ### 22.27 4,281,527 ### ### ### ###
2017-Mar-30 Thu ### ### ### 22.4 2,872,656 0 15.2 15.2 ###
2017-Mar-29 Wed 22.55 ### 22.42 22.53 ### ### ###
2017-Mar-28 Tue 22.82 22.82 22.53 22.77 ### ### ###
2017-Mar-27 Mon 22.8 ### ### 22.82 ### ### ###
2017-Mar-24 Fri 22.58 ### 22.28 22.53 31.3 31.3 ###
2017-Mar-23 Thu ### 22.55 22.21 22.55 1,930,947 ### ### ### ###
2017-Mar-22 Wed 22.7 ### 22.48 22.52 32.5 32.5 1.6
2017-Mar-21 Tue ### 22.55 ### ### 28.7 28.7 0.0
2017-Mar-20 Mon 22.2 ### 21.86 ### ### ### 0.0
2017-Mar-17 Fri ### 22.43 ### 22.2 8,784,578 98,519,042 ### ### 1.6
2017-Mar-16 Thu ### ### 21.85 ### 14.9 14.9 0.0
2017-Mar-15 Wed 21.73 21.84 21.47 21.72 2,409,888 52,186,124 ### ### ###
2017-Mar-14 Tue 21.89 21.955 21.56 ### 73.4 73.4 0.0
2017-Mar-13 Mon ### ### 21.23 ### ### ### 0.0
2017-Mar-10 Fri ### ### 20.71 ### 1,655,957 ### ### ### 0.0
2017-Mar-09 Thu ### ### 20.83 ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### 21.26 20.76 21.21 82.4 82.4 ###
2017-Mar-06 Mon ### 21.44 ### 21.28 76.5 76.5 1.5
2017-Mar-03 Fri ### ### ### ### 4,647,173 0 33.2 33.2 0.0
2017-Mar-02 Thu 21.5 ### 21.5 21.75 ### ### ###
2017-Mar-01 Wed ### 22.21 21.53 21.83 3,087,544 67,524,587 ### ### ###
2017-Feb-28 Tue ### 22.47 ### ### 4,572,149 ### ### ### 0.0
2017-Feb-27 Mon 23.7 23.71 ### ### 2,708,377 ### 18.5 18.5 0.0
2017-Feb-24 Fri 23.85 ### ### 23.53 5,134,170 0 ### ### ###
2017-Feb-23 Thu 23 23.47 22.87 23.42 3,302,952 ### 84.9 84.9 1.7
2017-Feb-22 Wed 22.85 ### ### ### 79.1 79.1 0.0
2017-Feb-21 Tue ### ### 22.72 22.89 1,979,157 22,483,223 39.5 39.5 ###
2017-Feb-20 Mon ### ### 22.8 ### ### ### 0.0
2017-Feb-17 Fri ### ### 22.89 ### ### ### 0.0
2017-Feb-16 Thu 22.86 22.885 22.55 22.73 33.9 33.9 ###
2017-Feb-15 Wed 22.44 22.675 22.28 22.56 ### ### ###
2017-Feb-14 Tue 22.49 22.51 ### ### 3,747,654 42,179,845 28.0 28.0 0.0
2017-Feb-13 Mon ### ### ### 22.72 ### ### 1.6
2017-Feb-10 Fri 22.76 22.89 ### 22.54 19.8 19.8 ###
2017-Feb-09 Thu 23.74 23.74 ### 23.28 4,150,281 ### ### ### 1.7
2017-Feb-08 Wed 23.85 ### 23.51 23.59 22.9 22.9 1.7
2017-Feb-07 Tue 23.76 23.87 ### ### ### ### 0.0
2017-Feb-06 Mon 22.49 ### 22.42 ### 3,414,049 38,271,489 ### ### 0.0
2017-Feb-03 Fri 22.4 22.49 22.27 ### 36.3 36.3 0.0
2017-Feb-02 Thu ### 22.27 21.76 ### 3,454,523 76,051,323 79.4 79.4 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### 21.89 21.52 21.53 ### ### 1.5
2017-Jan-30 Mon 21.21 21.49 21.21 21.45 2,047,253 43,708,851 ### ### 1.5
2017-Jan-27 Fri ### ### 20.54 ### 5,103,670 ### ### ### 0.0
2017-Jan-25 Wed 22 ### ### 21.76 ### ### 1.6
2017-Jan-24 Tue ### ### ### 22.22 3,025,943 0 26.1 26.1 1.6
2017-Jan-23 Mon ### ### 21.59 22 ### ### ###
2017-Jan-20 Fri ### 21.72 ### ### 2,532,325 27,501,049 ### ### 0.0
2017-Jan-19 Thu 21.8 21.81 21.45 ### 27.9 27.9 0.0
2017-Jan-18 Wed 22.28 22.5 ### ### 3,319,974 ### ### ### 0.0
2017-Jan-17 Tue 21.81 ### ### ### ### ### 0.0
2017-Jan-16 Mon 21.53 21.79 21.5 ### 2,285,283 49,464,950 73.0 73.0 0.0
2017-Jan-13 Fri 21.23 ### ### ### 38.2 38.2 0.0
2017-Jan-12 Thu 21.22 21.23 ### ### 2,311,253 24,533,950 ### ### 0.0
2017-Jan-11 Wed 20.85 ### 20.85 ### 3,506,052 ### 81.9 81.9 0.0
2017-Jan-10 Tue 20.87 ### ### 20.85 2,223,757 0 39.5 39.5 ###
2017-Jan-09 Mon 20.55 20.885 20.46 20.56 69.0 69.0 1.5
2017-Jan-06 Fri ### ### 20.73 20.77 ### ### ###
2017-Jan-05 Thu 20.54 20.89 20.47 20.71 76.2 76.2 ###
2017-Jan-04 Wed 20.2 20.4 ### ### ### ### 0.0
2017-Jan-03 Tue 20 ### 19.57 ### 2,797,471 27,373,253 74.1 74.1 0.0
2016-Dec-30 Fri 19.83 20.41 19.81 20.25 3,585,523 ### 85.3 85.3 ###
2016-Dec-29 Thu ### 19.29 18.79 19.26 82.2 82.2 1.4
2016-Dec-28 Wed ### ### 18.5 ### 21.3 21.3 0.0
2016-Dec-23 Fri 17.89 ### 17.72 ### 83.8 83.8 0.0
2016-Dec-22 Thu 17.8 ### ### ### 3,027,471 0 ### ### 0.0
2016-Dec-21 Wed 17.4 17.82 17.24 17.76 87.1 87.1 1.3
2016-Dec-20 Tue 17.2 ### ### 17.54 4,702,156 0 ### ### 1.3
2016-Dec-19 Mon 16.84 ### ### 16.77 5,727,123 0 33.1 33.1 1.2
2016-Dec-16 Fri ### ### ### 16.75 10,715,529 0 ### ### ###
2016-Dec-15 Thu ### ### 17.5 17.58 ### ### 1.3
2016-Dec-14 Wed 18.25 ### 18.25 18.54 3,621,081 ### ### ### 1.3
2016-Dec-13 Tue 18.7 18.7 18.22 ### 2,858,981 52,776,789 ### ### 0.0
2016-Dec-12 Mon 18.76 18.82 18.175 18.44 23.1 23.1 1.3
2016-Dec-09 Fri ### ### 18.79 ### 25.5 25.5 0.0
2016-Dec-08 Thu ### ### ### ### 4,228,250 0 26.2 26.2 0.0
2016-Dec-07 Wed 18.75 ### ### 18.87 3,783,448 0 73.5 73.5 1.3
2016-Dec-06 Tue ### ### 18.46 18.71 4,399,385 40,606,323 24.1 24.1 ###
2016-Dec-05 Mon ### 19.49 ### 18.88 3,750,359 36,547,248 20.9 20.9 1.3
2016-Dec-02 Fri 19.23 ### 18.82 ### ### ### 0.0
2016-Dec-01 Thu 19.27 ### ### ### ### ### 0.0
2016-Nov-30 Wed ### 19.75 19.42 19.54 5,695,173 ### 32.2 32.2 1.4
2016-Nov-29 Tue 19.89 ### ### 19.49 21.5 21.5 1.4
2016-Nov-28 Mon 19.45 19.85 19.45 19.57 ### ### 1.4
2016-Nov-25 Fri 19.85 ### 19.43 19.55 5,391,844 ### 19.5 19.5 ###
2016-Nov-24 Thu ### ### 19.88 ### 33.0 33.0 0.0
2016-Nov-23 Wed ### ### 20.4 20.75 3,682,447 37,560,959 ### ### 1.5
2016-Nov-22 Tue 21 ### 20.56 ### ### ### 0.0
2016-Nov-21 Mon 20.75 ### 20.52 ### 4,089,175 ### 80.2 80.2 0.0
2016-Nov-18 Fri ### ### 20.57 20.76 4,656,525 47,892,359 ### ### 1.5
2016-Nov-17 Thu 21.4 ### 21.23 21.4 3,231,689 34,304,378 66.9 66.9 1.5
2016-Nov-16 Wed 21.82 21.87 ### 21.51 5,020,675 54,901,081 ### ### ###
2016-Nov-15 Tue ### ### 20.89 ### 5,899,028 61,615,347 14.6 14.6 0.0
2016-Nov-14 Mon 21.43 ### 20.84 20.88 4,996,141 52,059,789 ### ### ###
2016-Nov-11 Fri ### ### 22.27 22.47 21.8 21.8 ###
2016-Nov-10 Thu 23.8 ### ### 24.23 72.2 72.2 ###
2016-Nov-09 Wed ### 25.57 22.57 ### 98.7 98.7 0.0
2016-Nov-08 Tue ### ### 22.8 ### ### ### 0.0
2016-Nov-07 Mon 23.22 23.45 ### 23.27 ### ### 1.7
2016-Nov-04 Fri 23.85 ### ### 23.7 2,581,553 0 ### ### 1.7
2016-Nov-03 Thu 23.41 ### 23.26 ### ### ### 0.0
2016-Nov-02 Wed 23.4 23.5 22.82 23.29 ### ### ###
2016-Nov-01 Tue ### 22.77 22.25 22.73 75.4 75.4 ###
2016-Oct-31 Mon 21.8 22.625 21.71 22.56 4,768,251 ### 89.9 89.9 ###
2016-Oct-28 Fri ### 21.47 ### 21.42 ### ### 1.5
2016-Oct-27 Thu 21.87 22 21.26 ### ### ### 0.0
2016-Oct-26 Wed ### ### 21.79 ### 2,739,859 ### ### ### 0.0
2016-Oct-25 Tue 21.78 ### ### ### ### ### 0.0
2016-Oct-24 Mon ### 22.21 21.71 ### 2,244,943 49,298,948 32.9 32.9 0.0
2016-Oct-21 Fri 22.22 22.44 ### ### 29.6 29.6 0.0
2016-Oct-20 Thu 22.58 22.82 22.4 ### 3,991,147 ### 68.4 68.4 0.0
2016-Oct-19 Wed 21.75 ### ### ### 81.5 81.5 0.0
2016-Oct-18 Tue 21 21.485 20.88 21.4 3,653,574 ### 85.3 85.3 1.5
2016-Oct-17 Mon ### ### 20.71 20.78 2,133,671 ### 34.5 34.5 1.5
2016-Oct-14 Fri 21.55 ### ### ### 14.3 14.3 0.0
2016-Oct-13 Thu 20.76 21.47 20.51 21.43 ### ### ###
2016-Oct-12 Wed ### 20.48 20.21 20.48 78.2 78.2 1.5
2016-Oct-11 Tue 21.25 21.27 20.47 20.52 3,195,973 66,699,956 11.9 11.9 1.5
2016-Oct-10 Mon ### ### 20.58 ### 85.2 85.2 0.0
2016-Oct-07 Fri 20.74 20.8 ### 20.53 27.1 27.1 ###
2016-Oct-06 Thu 21.2 ### 20.845 ### 3,666,680 38,215,972 23.7 23.7 0.0
2016-Oct-05 Wed ### ### 20.72 21.28 ### ### 1.5
2016-Oct-04 Tue ### 22.5 ### 22.43 ### ### 1.6
2016-Oct-03 Mon ### ### ### 22.22 1,234,251 0 ### ### 1.6
2016-Sep-30 Fri ### ### ### ### 4,161,845 0 ### ### 0.0
2016-Sep-29 Thu 22.48 22.55 22.29 22.4 25.6 25.6 ###
2016-Sep-28 Wed 22.88 22.88 ### ### 3,835,326 43,876,129 14.5 14.5 0.0
2016-Sep-27 Tue ### ### 22.54 ### 4,258,171 47,989,587 82.7 82.7 0.0
2016-Sep-26 Mon 22.2 ### 22.2 22.51 82.9 82.9 1.6
2016-Sep-23 Fri 22.42 ### ### 22.41 ### ### ###
2016-Sep-22 Thu 22.48 ### ### 22.85 5,919,040 0 ### ### 1.6
2016-Sep-21 Wed 21.45 21.57 21.27 ### ### ### 0.0
2016-Sep-20 Tue 21.75 21.81 ### 21.29 4,438,589 ### 21.9 21.9 ###
2016-Sep-19 Mon 21.5 ### ### ### ### ### 0.0
2016-Sep-16 Fri ### 21.53 ### ### 63.4 63.4 0.0
2016-Sep-15 Thu ### 21.47 ### 21.21 3,648,578 39,167,484 ### ### ###
2016-Sep-14 Wed 21.27 21.46 ### 21.42 75.7 75.7 1.5
2016-Sep-13 Tue 21.76 22 21.47 21.53 4,084,647 ### ### ### 1.5
2016-Sep-12 Mon ### ### ### ### 4,455,772 0 30.4 30.4 0.0
2016-Sep-09 Fri ### 22.48 ### ### 3,542,949 39,822,746 27.3 27.3 0.0
2016-Sep-08 Thu ### ### ### 22.86 3,172,781 0 25.7 25.7 1.6
2016-Sep-07 Wed 23.27 23.55 23.21 ### 5,429,344 ### ### ### 0.0
2016-Sep-06 Tue ### 23.25 22.49 ### 14.4 14.4 0.0
2016-Sep-05 Mon 23.2 23.29 22.7 ### 3,437,945 79,055,545 ### ### 0.0
2016-Sep-02 Fri ### ### 22.225 ### 72.2 72.2 0.0
2016-Sep-01 Thu ### ### ### ### 3,779,943 0 73.6 73.6 0.0
2016-Aug-31 Wed ### 22.52 21.8 ### 31.5 31.5 0.0
2016-Aug-30 Tue 22.45 ### 22.44 ### 87.0 87.0 0.0
2016-Aug-29 Mon ### 23.5 22.45 22.53 15.1 15.1 ###
2016-Aug-26 Fri ### ### ### ### 6,647,772 0 79.6 79.6 0.0
2016-Aug-25 Thu 23.2 23.57 ### ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### 1,785,241 0 72.9 72.9 0.0
2016-Aug-23 Tue 24 24.2 23.755 ### 35.7 35.7 0.0
2016-Aug-22 Mon 23.7 23.83 23.21 23.77 3,402,155 80,018,685 77.3 77.3 1.7
2016-Aug-19 Fri ### ### ### ### 3,190,779 0 77.3 77.3 0.0
2016-Aug-18 Thu 23.76 24.185 23.44 23.7 34.8 34.8 1.7
2016-Aug-17 Wed ### 24.71 23.27 ### ### ### 0.0
2016-Aug-16 Tue 24.4 ### ### ### 81.9 81.9 0.0
2016-Aug-15 Mon 25.29 ### ### 24.51 14.9 14.9 ###
2016-Aug-12 Fri 25 25.53 ### 25.53 2,593,740 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 2,231,080 0 17.9 17.9 0.0
2016-Aug-10 Wed 24.41 25.52 ### 25.46 3,297,052 42,070,383 ### ### 1.8
2016-Aug-09 Tue ### 24.73 ### 24.42 2,755,971 34,077,581 32.0 32.0 1.7
2016-Aug-08 Mon 24.81 24.82 24.42 ### 26.6 26.6 0.0
2016-Aug-05 Fri 25.45 25.8 25.4 ### 2,028,941 51,940,889 72.8 72.8 0.0
2016-Aug-04 Thu 25.7 25.8 ### 25.24 2,270,253 ### ### ### 1.8
2016-Aug-03 Wed 25.41 ### ### 25.7 3,822,240 0 ### ### 1.8
2016-Aug-02 Tue 25.7 25.75 24.87 24.87 2,590,585 ### ### ### ###
2016-Aug-01 Mon 25.43 ### ### ### 3,061,142 0 ### ### 0.0
2016-Jul-29 Fri 24.87 ### 24.57 25 7,878,170 ### ### ### 1.8
2016-Jul-28 Thu 24.44 24.84 24.325 24.74 ### ### 1.8
2016-Jul-27 Wed ### 23.7 ### 23.59 3,725,076 44,142,150 82.9 82.9 1.7
2016-Jul-26 Tue 22.5 ### 22.26 22.88 5,533,527 61,588,155 84.0 84.0 1.6
2016-Jul-25 Mon 23.87 ### 23.22 23.42 3,227,586 37,472,273 ### ### 1.7
2016-Jul-22 Fri 24 24.5 23.87 ### 73.8 73.8 0.0
2016-Jul-21 Thu 23.73 23.77 23.29 23.57 32.6 32.6 ###
2016-Jul-20 Wed 24.28 24.45 ### ### ### ### 0.0
2016-Jul-19 Tue 24.45 ### 24 ### ### ### 0.0
2016-Jul-18 Mon 24.8 ### 24.23 24.53 2,981,247 ### ### ### 1.8
2016-Jul-15 Fri 25 ### 24.185 24.47 5,171,322 ### ### ### 1.7
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### 26.29 24.83 26.2 91.3 91.3 ###
2016-Jul-12 Tue 26.55 ### ### ### 3,562,379 0 ### ### 0.0
2016-Jul-11 Mon 26.81 27.2 ### ### 25.8 25.8 0.0
2016-Jul-08 Fri 25.82 26.29 25.82 ### 77.4 77.4 0.0
2016-Jul-07 Thu 26.2 26.26 ### ### 5,644,721 74,115,186 ### ### 0.0
2016-Jul-06 Wed ### ### 25.745 ### 5,568,570 ### ### ### 0.0
2016-Jul-05 Tue 25.41 ### 24.81 ### ### ### 0.0
2016-Jul-04 Mon 24.5 ### 24.48 ### 4,874,189 59,660,073 82.2 82.2 0.0
2016-Jul-01 Fri 23.44 ### ### 24 80.3 80.3 1.7
2016-Jun-30 Thu 23.53 23.74 22.79 23 7,011,781 163,129,084 ### ### 1.6
2016-Jun-29 Wed 23.57 23.87 ### 23.51 7,216,359 86,127,244 29.1 29.1 ###
2016-Jun-28 Tue ### 24.74 23.49 23.55 10.1 10.1 1.7
2016-Jun-27 Mon 23.78 24.45 ### ### 77.3 77.3 0.0
2016-May-26 Thu ### ### 18.82 ### 5,094,027 ### ### ### 0.0
2016-May-25 Wed ### ### ### ### ### ### 0.0
2016-May-24 Tue ### ### 19.74 ### ### ### 0.0
2016-May-23 Mon ### 20.49 19.76 ### ### ### 0.0
2016-May-20 Fri 19.7 ### 19.51 ### 3,394,826 33,116,527 ### ### 0.0
2016-May-19 Thu 20.28 ### 19.52 19.73 20.4 20.4 ###
2016-May-18 Wed 21.48 ### ### ### ### ### 0.0
2016-May-17 Tue ### 21.48 ### 21.26 3,268,128 ### 32.6 32.6 1.5
2016-May-16 Mon ### ### 20.85 ### ### ### 0.0
2016-May-13 Fri ### 21.25 20.75 20.88 27.5 27.5 ###
2016-May-12 Thu 20.79 21.56 20.78 ### 5,301,286 112,228,224 85.3 85.3 0.0
2016-May-11 Wed 20.2 20.56 ### 20.53 3,402,542 ### ### ### ###
2016-May-10 Tue 19.54 19.85 ### 19.85 ### ### 1.4
2016-May-09 Mon 20.2 ### ### ### 29.3 29.3 0.0
2016-May-06 Fri ### 19.82 ### 19.79 ### ### ###
2016-May-05 Thu 18.88 ### 18.71 ### 2,942,922 ### 79.3 79.3 0.0
2016-May-04 Wed 19.52 ### ### ### 21.5 21.5 0.0
2016-May-03 Tue 19.8 ### 19.45 ### ### ### 0.0
2016-May-02 Mon ### ### 19.5 19.84 77.0 77.0 1.4
2016-Apr-29 Fri ### ### 18.57 ### 80.3 80.3 0.0
2016-Apr-28 Thu ### 18.44 ### ### 78.7 78.7 0.0
2016-Apr-27 Wed 17.84 18.48 ### 18.2 ### ### ###
2016-Apr-26 Tue 18.2 18.45 17.58 17.72 ### ### 1.3
2016-Apr-22 Fri 17.74 ### ### ### ### ### 0.0
2016-Apr-21 Thu 17.76 17.82 17.21 ### 4,755,422 ### ### ### 0.0
2016-Apr-20 Wed ### 18.2 17.955 ### 3,296,344 59,589,658 29.0 29.0 0.0
2016-Apr-19 Tue ### ### ### ### 2,126,850 0 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 3,469,753 0 ### ### 0.0
2016-Apr-15 Fri 17.51 17.7 ### ### 3,786,448 ### ### ### 0.0
2016-Apr-14 Thu 17.52 ### 17.48 17.86 2,022,289 ### ### ### 1.3
2016-Apr-13 Wed ### ### 17.52 17.73 2,904,270 ### ### ### ###
2016-Apr-12 Tue 18.46 18.47 17.71 17.77 5,341,327 ### ### ### ###
2016-Apr-11 Mon 17.74 ### ### ### 83.3 83.3 0.0
2016-Apr-08 Fri 17.4 17.79 ### 17.53 2,797,045 ### ### ### 1.3
2016-Apr-07 Thu 16.82 ### ### ### 2,417,278 0 ### ### 0.0
2016-Apr-06 Wed ### ### 16.44 ### 16.1 16.1 0.0
2016-Apr-05 Tue 16.85 17.25 ### ### ### ### 0.0
2016-Apr-04 Mon 16.84 17.27 16.8 ### 2,356,472 ### 78.1 78.1 0.0
2016-Apr-01 Fri 17.21 17.52 16.76 ### 3,229,941 55,361,188 ### ### 0.0
2016-Mar-31 Thu ### ### 16.47 ### 67.3 67.3 0.0
2016-Mar-30 Wed 16.89 17.21 ### 16.79 ### ### ###
2016-Mar-29 Tue 16.25 ### 16.25 ### 83.2 83.2 0.0
2016-Mar-24 Thu ### ### 15.88 16.29 6,557,278 52,064,787 79.7 79.7 ###
2016-Mar-23 Wed 17.2 17.4 16.56 ### 5,331,144 90,522,825 ### ### 0.0
2016-Mar-22 Tue 17.25 17.51 ### 17.44 ### ### 1.2
2016-Mar-21 Mon 17.54 17.78 ### 17.42 28.3 28.3 1.2
2016-Mar-18 Fri 17.7 17.83 ### 17.45 7,878,827 70,239,742 22.4 22.4 ###
2016-Mar-17 Thu 17.55 17.79 17.5 ### ### ### 0.0
2016-Mar-16 Wed 16.88 ### 16.49 ### 3,590,485 29,603,548 ### ### 0.0
2016-Mar-15 Tue ### ### 16.25 ### 4,199,721 ### 0.0
2016-Mar-14 Mon 17.2 17.21 16.75 16.87 4,366,254 ### ### ### ###
2016-Mar-11 Fri 17.4 ### ### 17.5 5,484,623 0 ### ### 1.3
2016-Mar-10 Thu 16.79 ### ### ### ### ### 0.0
2016-Mar-09 Wed ### 16.87 ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 5,531,181 0 ### ### 0.0
2016-Mar-07 Mon ### ### 16.78 ### 16.1 16.1 0.0
2016-Mar-04 Fri 17.52 17.83 ### 17.2 9,205,941 ### ### ### 1.2
2016-Mar-03 Thu ### 17.43 ### ### 84.1 84.1 0.0
2016-Mar-02 Wed ### 17.7 16.845 ### ### ### 0.0
2016-Mar-01 Tue ### ### ### 18.29 6,778,756 0 ### ### ###
2016-Feb-29 Mon 17.51 17.54 ### 17.5 ### ### 1.3
2016-Feb-26 Fri 17.28 17.78 17.2 17.75 9,990,327 ### 87.0 87.0 1.3
2016-Feb-25 Thu 16.58 ### 16.45 ### 8,617,848 ### ### ### 0.0
2016-Feb-24 Wed ### ### 15.87 16.56 ### ### 1.2
2016-Feb-23 Tue ### 15.86 15.27 15.82 4,714,349 73,378,842 76.2 76.2 ###
2016-Feb-22 Mon ### ### 15.625 15.86 ### ### 1.1
2016-Feb-19 Fri 16.25 16.41 15.72 ### ### ### 0.0
2016-Feb-18 Thu 15.2 ### ### 15.55 82.1 82.1 ###
2016-Feb-17 Wed ### ### ### ### 80.7 80.7 0.0
2016-Feb-16 Tue 15.7 ### ### ### 15.4 15.4 0.0
2016-Feb-15 Mon 16.46 16.53 ### 16.21 ### ### 1.2
2016-Feb-12 Fri 17.2 17.24 16.29 ### 8.7 8.7 0.0
2016-Feb-11 Thu ### ### ### ### 81.1 81.1 0.0
2016-Feb-10 Wed ### 16.48 15.88 16.25 4,728,955 ### ### ### ###
2016-Feb-09 Tue ### 16.83 ### 16.8 91.2 91.2 1.2
2016-Feb-08 Mon ### ### ### 15.52 5,136,586 0 ### ### 1.1
2016-Feb-05 Fri 14.7 ### 14.48 ### 81.4 81.4 0.0
2016-Feb-04 Thu ### ### 13.43 ### ### ### 0.0
2016-Feb-03 Wed 13.2 ### ### ### 2,469,074 0 ### ### 0.0
2016-Feb-02 Tue 13.56 ### 13.25 ### ### ### 0.0
2016-Feb-01 Mon ### 13.4 12.89 13.4 89.1 89.1 1.0
2016-Jan-29 Fri 13.74 13.74 ### 12.88 5.4 5.4 ###
2016-Jan-28 Thu 13.7 ### ### 13.88 ### ### ###
2016-Jan-27 Wed 13.49 ### 13.42 13.52 ### ### 1.0
2016-Jan-25 Mon ### 13.22 12.87 ### 2,808,474 36,636,543 66.9 66.9 0.0
2016-Jan-22 Fri ### ### ### ### 12.2 12.2 0.0
2016-Jan-21 Thu ### 13.45 ### ### ### ### 0.0
2016-Jan-20 Wed 12.8 ### 12.8 ### ### ### 0.0
2016-Jan-19 Tue ### ### 12.86 13.24 2,396,856 15,411,784 ### ### 0.9
2016-Jan-18 Mon 12.75 ### 12.71 12.86 ### ### 0.9
2016-Jan-15 Fri 12.77 12.87 12.7 12.74 42.3 42.3 ###
2016-Jan-14 Thu 12.7 13.24 ### ### ### ### 0.0
2016-Jan-13 Wed ### ### 12.55 12.56 ### ### 0.9
2016-Jan-12 Tue 13.2 13.45 ### 13.2 77.2 77.2 0.9
2016-Jan-11 Mon 13.5 13.53 ### 13.42 ### ### 1.0
2016-Jan-08 Fri 13.5 13.52 ### ### 21.5 21.5 0.0
2016-Jan-07 Thu 13.2 ### ### ### 4,777,674 0 ### ### 0.0
2016-Jan-06 Wed 13.46 13.5 ### ### 3,433,427 ### ### ### 0.0
2016-Jan-05 Tue ### 13.52 13.2 ### 2,400,742 ### 75.2 75.2 0.0
2016-Jan-04 Mon ### 13.325 ### ### 27.4 27.4 0.0
2015-Dec-31 Thu 12.83 ### 12.83 ### ### ### 0.0
2015-Dec-30 Wed 13.25 13.25 ### ### 16.5 16.5 0.0
2015-Dec-29 Tue ### 13.24 12.77 13.22 ### ### 0.9
2015-Dec-24 Thu ### ### 12.85 ### 30.1 30.1 0.0
2015-Dec-23 Wed 12.7 ### ### 12.8 1,289,348 0 ### ### 0.9
2015-Dec-22 Tue ### ### 12.5 12.59 3,131,673 19,572,956 ### ### ###
2015-Dec-21 Mon 12.7 12.75 12.45 ### 2,266,073 ### 29.0 29.0 0.0
2015-Dec-18 Fri 12.41 12.52 ### 12.4 8,537,982 ### 26.6 26.6 0.9
2015-Dec-17 Thu 12.87 ### 12.71 12.84 3,962,681 ### ### ### 0.9
2015-Dec-16 Wed ### 12.71 ### 12.59 3,501,486 22,251,943 ### ### ###
2015-Dec-15 Tue 12.53 12.8 12.4 12.42 27.9 27.9 0.9
2015-Dec-14 Mon 12.24 12.84 12.21 12.74 93.0 93.0 ###
2015-Dec-11 Fri 12.2 12.41 ### 12.23 2,593,724 16,094,057 72.3 72.3 ###
2015-Dec-10 Thu 12.2 12.22 ### ### 2,572,925 15,720,571 34.0 34.0 0.0
2015-Dec-09 Wed 11.85 12.2 11.83 ### ### ### 0.0
2015-Dec-08 Tue 11.73 ### ### 11.87 3,783,443 0 86.3 86.3 0.8
2015-Dec-07 Mon ### 12.21 ### ### 40.3 40.3 0.0
2015-Dec-04 Fri 11.45 11.82 ### ### 3,871,173 ### ### ### 0.0
2015-Dec-03 Thu ### 11.53 ### 11.4 3,152,947 ### 83.7 83.7 0.8
2015-Dec-02 Wed 11.4 11.51 ### 11.42 3,109,556 ### 76.7 76.7 0.8
2015-Dec-01 Tue 11.2 ### ### ### 71.7 71.7 0.0
2015-Nov-30 Mon 11.26 11.26 10.71 ### 14.3 14.3 0.0
2015-Nov-27 Fri ### 11.475 11.26 ### 81.8 81.8 0.0
2015-Nov-26 Thu ### 11.43 11.23 11.26 ### ### 0.8
2015-Nov-25 Wed 11.46 ### 11.45 11.45 ### ### 0.8
2015-Nov-24 Tue 11.44 11.51 ### ### 24.6 24.6 0.0
2015-Nov-23 Mon 11.7 11.76 ### 11.5 20.2 20.2 ###
2015-Nov-20 Fri 11.79 ### 11.73 11.76 2,383,329 13,978,224 30.1 30.1 0.8
2015-Nov-19 Thu ### 11.72 ### ### 3,593,242 ### ### ### 0.0
2015-Nov-18 Wed ### 11.25 ### ### 27.6 27.6 0.0
2015-Nov-17 Tue 11.51 ### 11.41 11.57 ### ### ###
2015-Nov-16 Mon ### 11.85 ### 11.44 88.6 88.6 0.8
2015-Nov-13 Fri ### 11.49 ### ### 2,523,823 ### 17.9 17.9 0.0
2015-Nov-12 Thu 11.52 11.72 11.5 ### 2,709,420 ### 78.6 78.6 0.0
2015-Nov-11 Wed ### 11.58 11.26 11.53 81.5 81.5 ###
2015-Nov-10 Tue 11.43 ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### 11.29 15.0 15.0 ###
2015-Nov-06 Fri 11.8 ### 11.57 ### 80.5 80.5 0.0
2015-Nov-05 Thu ### ### 11.81 11.89 ### ### ###
2015-Nov-04 Wed ### ### ### ### 3,666,754 0 ### ### 0.0
2015-Nov-03 Tue ### 12.2 11.89 ### 74.9 74.9 0.0
2015-Nov-02 Mon 12.25 12.57 ### ### 23.6 23.6 0.0
2015-Oct-30 Fri 12.53 12.58 12.26 ### 7,807,572 96,970,044 18.6 18.6 0.0
2015-Oct-29 Thu 13.5 13.54 ### 12.72 7,755,083 ### 6.4 6.4 0.9
2015-Oct-28 Wed 13.8 ### 13.685 13.77 2,401,482 16,432,140 ### ### ###
2015-Oct-27 Tue 13.7 13.73 13.59 ### ### ### 0.0
2015-Oct-26 Mon 13.82 ### 13.72 13.8 1,690,226 11,594,950 40.1 40.1 1.0
2015-Oct-23 Fri ### ### 13.76 13.85 ### ### ###
2015-Oct-22 Thu ### ### 13.75 13.86 ### ### ###
2015-Oct-21 Wed ### 14.45 ### 14.42 ### ### ###
2015-Oct-20 Tue ### ### 13.75 ### 79.7 79.7 0.0
2015-Oct-19 Mon ### 15.29 14.74 14.86 3,271,529 ### 26.7 26.7 ###
2015-Oct-16 Fri 15.44 15.79 ### ### 5,009,386 ### 29.8 29.8 0.0
2015-Oct-15 Thu ### 15.4 ### ### 82.3 82.3 0.0
2015-Oct-14 Wed 14.43 ### ### 14.56 3,496,859 0 ### ### ###
2015-Oct-13 Tue 14.55 14.55 ### 14.4 ### ### 1.0
2015-Oct-12 Mon ### ### 14.51 14.71 3,782,323 27,440,753 73.7 73.7 ###
2015-Oct-09 Fri ### 14.56 ### 14.49 ### ### ###
2015-Oct-08 Thu ### ### ### ### 7.0 7.0 0.0
2015-Oct-07 Wed 14.4 14.71 ### 14.58 81.3 81.3 ###
2015-Oct-06 Tue ### 14.24 ### ### 36.9 36.9 0.0
2015-Oct-05 Mon ### ### ### 13.8 4,825,387 0 93.3 93.3 1.0
2015-Oct-02 Fri 12.54 12.76 12.53 ### ### ### 0.0
2015-Oct-01 Thu 12.55 12.72 12.44 12.55 2,914,440 36,663,655 64.1 64.1 ###
2015-Sep-30 Wed 12.5 12.79 12.47 12.7 3,378,244 42,667,221 75.8 75.8 0.9
2015-Sep-29 Tue 12.25 12.75 12.2 12.55 3,924,454 ### 91.7 91.7 ###
2015-Sep-28 Mon 12.74 12.74 12.5 12.74 ### ### ###
2015-Sep-25 Fri ### ### ### 12.83 82.5 82.5 ###
2015-Sep-24 Thu 12.2 ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 11.82 ### 2,980,550 17,615,050 ### ### 0.0
2015-Sep-22 Tue 12.48 12.48 ### ### ### ### 0.0
2015-Sep-21 Mon ### ### 12.25 12.52 ### ### 0.9
2015-Sep-18 Fri ### 12.89 ### ### ### ### 0.0
2015-Sep-17 Thu ### ### 11.77 11.81 14.3 14.3 ###
2015-Sep-16 Wed 11.26 11.45 ### 11.4 ### ### 0.8
2015-Sep-15 Tue ### 11.47 11.25 11.26 3,096,858 ### 36.2 36.2 0.8
2015-Sep-14 Mon ### 11.41 10.88 ### ### ### 0.0
2015-Sep-11 Fri ### ### 10.86 ### 5,081,689 27,593,571 24.6 24.6 0.0
2015-Sep-10 Thu ### 11.42 ### ### 3,073,174 17,547,823 ### ### 0.0
2015-Sep-09 Wed 11.74 11.82 ### 11.71 25.3 25.3 ###
2015-Sep-08 Tue ### ### ### 11.57 79.9 79.9 ###
2015-Sep-07 Mon ### 11.4 10.81 ### 3,448,456 ### 94.0 94.0 0.0
2015-Sep-04 Fri ### ### 10.77 ### 3,223,429 ### ### ### 0.0
2015-Sep-03 Thu ### ### 10.79 10.85 24.8 24.8 0.8
2015-Sep-02 Wed 10.81 ### 10.81 ### 3,708,186 20,042,745 83.7 83.7 0.0
2015-Sep-01 Tue ### 11.225 10.87 ### ### ### 0.0
2015-Aug-31 Mon ### ### ### 11.2 4,068,828 0 ### ### 0.8
2015-Aug-28 Fri 11.22 11.48 ### 11.28 5,872,750 33,709,585 73.5 73.5 0.8
2015-Aug-27 Thu 10.82 ### ### ### 8,201,648 0 ### ### 0.0
2015-Aug-26 Wed ### 11.27 10.86 ### ### ### 0.0
2015-Aug-25 Tue ### 11.5 ### ### ### ### 0.0
2015-Aug-24 Mon ### 11.7 11.41 11.49 ### ### ###
2015-Aug-21 Fri 11.88 ### 11.58 11.84 ### ### 0.8
2015-Aug-20 Thu ### ### 10.89 ### ### ### 0.0
2015-Aug-19 Wed 10.86 ### 10.57 ### 4,706,020 ### 19.3 19.3 0.0
2015-Aug-18 Tue 11.5 11.52 10.86 10.86 4,255,744 47,621,775 6.9 6.9 0.8
2015-Aug-17 Mon 11.49 ### 11.27 11.44 34.3 34.3 0.8
2015-Aug-14 Fri ### 11.185 10.885 ### 18.6 18.6 0.0
2015-Aug-13 Thu 11.49 11.75 11.4 11.42 5,328,220 61,674,146 27.8 27.8 0.8
2015-Aug-12 Wed 11.25 11.25 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon 10.89 ### ### 10.85 2,917,529 0 28.0 28.0 0.8
2015-Aug-07 Fri 11.2 11.28 ### ### 3,505,729 ### 17.3 17.3 0.0
2015-Aug-06 Thu 10.87 11.28 10.87 11.26 ### ### 0.8
2015-Aug-05 Wed ### ### 10.55 ### 3,097,873 16,341,280 ### ### 0.0
2015-Aug-04 Tue 10.85 ### 10.74 10.79 3,548,178 ### 27.3 27.3 ###
2015-Aug-03 Mon 11.27 ### ### ### 2,135,346 0 ### ### 0.0
2015-Jul-31 Fri ### 11.29 ### 11.27 ### ### ###
2015-Jul-30 Thu ### 11.47 ### 11.26 3,632,320 20,831,355 21.6 21.6 0.8
2015-Jul-29 Wed 11.71 11.75 ### ### ### ### 0.0
2015-Jul-28 Tue 11.43 11.54 ### 11.54 80.4 80.4 0.8
2015-Jul-27 Mon 11.5 11.8 11.49 11.78 4,227,953 ### ### ### ###
2015-Jul-24 Fri 11.53 ### ### 11.27 6,408,441 0 13.8 13.8 ###
2015-Jul-23 Thu 11.76 ### 11.72 11.84 ### ### 0.8
2015-Jul-22 Wed 11.71 ### 11.5 11.53 ### ### ###
2015-Jul-21 Tue ### 11.83 11.21 ### 6,986,741 80,487,256 79.1 79.1 0.0
2015-Jul-20 Mon 12.86 ### 11.82 11.87 4.0 4.0 0.8
2015-Jul-17 Fri ### 13.24 ### 13.2 3,257,624 21,565,470 84.1 84.1 0.9
2015-Jul-16 Thu 13.21 13.22 ### ### 3,341,876 ### ### ### 0.0
2015-Jul-15 Wed ### 13.2 ### 13.2 ### ### 0.9
2015-Jul-14 Tue 12.88 ### 12.845 ### 1,399,847 ### ### ### 0.0
2015-Jul-13 Mon 12.5 ### 12.45 12.74 87.4 87.4 ###
2015-Jul-10 Fri ### ### 12.59 ### 2,242,051 ### ### ### 0.0
2015-Jul-09 Thu 12.5 ### 12.41 ### ### ### 0.0
2015-Jul-08 Wed 12.79 12.85 12.57 12.59 2,826,126 ### ### ### ###
2015-Jul-07 Tue ### ### ### ### 3,176,583 0 65.4 65.4 0.0
2015-Jul-06 Mon 12.55 ### 12.52 12.88 91.1 91.1 ###
2015-Jul-03 Fri ### ### ### 12.55 ### ### ###
2015-Jul-02 Thu ### ### 12.59 12.88 ### ### ###
2015-Jul-01 Wed ### ### ### 12.73 ### ### ###
2015-Jun-30 Tue 13.23 ### 12.87 ### ### ### 0.0
2015-Jun-29 Mon ### 13.29 ### ### 83.4 83.4 0.0
2015-Jun-26 Fri ### ### ### ### 6,080,679 0 90.4 90.4 0.0
2015-Jun-25 Thu 13.25 13.29 12.88 12.89 2,821,481 36,919,078 ### ### ###
2015-Jun-24 Wed 13.5 13.56 ### 13.2 15.2 15.2 0.9
2015-Jun-23 Tue 13.5 13.73 13.4 ### 2,996,628 40,649,258 82.8 82.8 0.0
2015-Jun-22 Mon 13.49 ### ### 13.5 73.7 73.7 1.0
2015-Jun-19 Fri 13.59 13.74 13.46 13.53 6,133,749 83,418,986 25.6 25.6 ###
2015-Jun-18 Thu 13.51 13.55 ### 13.48 4,022,021 ### ### ### 1.0
2015-Jun-17 Wed 13.4 13.44 13.275 ### 26.5 26.5 0.0
2015-Jun-16 Tue ### 13.43 ### 13.22 83.3 83.3 0.9
2015-Jun-15 Mon ### 13.42 ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### 13.54 1,576,722 0 82.9 82.9 1.0
2015-Jun-11 Thu ### 13.655 13.49 13.51 2,030,281 27,555,988 19.4 19.4 ###
2015-Jun-10 Wed ### ### 13.46 13.55 2,889,829 19,448,549 ### ### 1.0
2015-Jun-09 Tue ### ### ### 13.44 ### ### ###
2015-Jun-05 Fri ### ### 13.28 ### 2,812,428 18,674,521 ### ### 0.0
2015-Jun-04 Thu ### ### 13.27 ### 4,071,877 ### ### ### 0.0
2015-Jun-03 Wed ### 14.42 13.77 13.8 14.8 14.8 1.0
2015-Jun-02 Tue ### 14.49 ### ### 32.8 32.8 0.0
2015-Jun-01 Mon 14.2 ### ### 14.27 3,058,156 0 80.3 80.3 ###
2015-May-29 Fri 14.2 ### ### ### 25.3 25.3 0.0
2015-May-28 Thu 14.7 14.7 13.83 ### ### ### 0.0
2015-May-27 Wed 14.42 ### ### ### 4,183,572 0 86.2 86.2 0.0
2015-May-26 Tue 14.56 14.72 14.49 14.71 1,863,571 27,217,454 78.1 78.1 ###
2015-May-25 Mon ### ### ### 14.51 79.3 79.3 ###
2015-May-22 Fri 14.24 ### ### ### 1,787,545 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 3,004,743 0 25.5 25.5 0.0
2015-May-20 Wed ### 14.49 ### ### ### ### 0.0
2015-May-19 Tue ### 14.7 14.43 14.46 24.7 24.7 1.0
2015-May-18 Mon ### 14.76 14.59 ### 82.5 82.5 0.0
2015-May-15 Fri ### 14.75 14.43 14.55 26.5 26.5 ###
2015-May-14 Thu 14.55 ### ### 14.51 26.1 26.1 ###
2015-May-13 Wed ### ### ### 14.28 84.1 84.1 ###
2015-May-12 Tue 13.8 ### 13.8 13.89 ### ### 1.0
2015-May-11 Mon ### ### 13.8 13.8 1,740,488 ### ### ### 1.0
2015-May-08 Fri ### ### 13.71 13.75 ### ### 1.0
2015-May-07 Thu ### 14.28 ### 13.74 ### ### ###
2015-May-06 Wed 14.4 ### ### ### 2,590,953 0 35.9 35.9 0.0
2015-May-05 Tue 14.85 14.89 14.43 14.52 15.8 15.8 1.0
2015-May-04 Mon 14.45 14.74 ### ### 2,126,042 15,668,929 ### ### 0.0
2015-May-01 Fri ### 14.48 ### 14.46 3,108,726 22,507,176 ### ### 1.0
2015-Apr-30 Thu 14.7 14.7 ### 14.45 ### ### 1.0
2015-Apr-29 Wed ### ### ### 14.81 6,123,358 0 28.9 28.9 1.1
2015-Apr-28 Tue 14.47 ### 14.47 14.84 5,588,355 40,431,748 ### ### ###
2015-Apr-27 Mon ### ### ### ### 3,309,351 0 88.1 88.1 0.0
2015-Apr-24 Fri 14.29 14.46 ### ### 3,611,575 26,111,687 19.3 19.3 0.0
2015-Apr-23 Thu 14.5 14.53 ### ### 3,026,259 21,985,771 11.5 11.5 0.0
2015-Apr-22 Wed 14.56 14.75 ### ### 3,801,879 28,038,857 73.8 73.8 0.0
2015-Apr-21 Tue 14.25 14.5 14.25 14.5 1,775,874 25,528,188 86.5 86.5 1.0
2015-Apr-20 Mon ### 14.23 ### 14.21 1,961,787 ### 82.8 82.8 ###
2015-Apr-17 Fri 14.49 14.5 ### ### 17.7 17.7 0.0
2015-Apr-16 Thu 14.57 ### 14.28 14.48 4,759,242 33,980,987 ### ### 1.0
2015-Apr-15 Wed ### 14.44 ### 14.26 2,656,442 ### 34.1 34.1 1.0
2015-Apr-14 Tue ### 14.52 14.25 14.4 1,571,349 22,603,855 75.2 75.2 1.0
2015-Apr-13 Mon 14.24 ### ### 14.56 88.9 88.9 ###
2015-Apr-10 Fri 13.85 ### 13.81 ### 2,409,542 16,637,887 ### ### 0.0
2015-Apr-09 Thu 14.23 14.26 ### ### 4,021,620 28,674,150 26.7 26.7 0.0
2015-Apr-08 Wed ### 14.23 13.52 14.23 ### ### ###
2015-Apr-07 Tue ### ### 13.86 ### ### ### 0.0
2015-Apr-02 Thu 13.55 13.8 13.49 13.78 3,349,588 45,705,128 82.3 82.3 1.0
2015-Apr-01 Wed ### 13.29 ### ### ### ### 0.0
2015-Mar-31 Tue 13.43 13.56 ### ### 2,640,451 17,902,257 26.4 26.4 0.0
2015-Mar-30 Mon 13.4 13.57 13.28 13.29 30.0 30.0 ###
2015-Mar-27 Fri 13.46 13.73 13.45 ### 6,346,629 86,250,688 78.4 78.4 0.0
2015-Mar-26 Thu 13.7 13.75 13.56 ### 4,097,576 ### ### ### 0.0
2015-Mar-25 Wed 13.7 ### ### 13.77 ### ### ###
2015-Mar-24 Tue ### 13.84 ### 13.75 3,196,820 ### 78.9 78.9 1.0
2015-Mar-23 Mon 13.28 13.475 13.26 13.4 3,960,687 52,944,483 78.8 78.8 1.0
2015-Mar-20 Fri 13.2 ### 12.87 ### 7,997,947 51,466,788 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed 12.5 ### ### 12.49 2,874,773 0 ### ### 0.9
2015-Mar-17 Tue 12.53 ### 12.5 12.58 2,669,255 16,682,843 76.1 76.1 0.9
2015-Mar-16 Mon 12.4 ### ### 12.53 ### ### ###
2015-Mar-13 Fri ### 12.5 ### 12.43 ### ### 0.9
2015-Mar-12 Thu ### ### 12.29 12.41 2,558,753 ### ### ### ###
2015-Mar-11 Wed ### ### ### 12.29 3,899,170 0 ### ### 0.9
2015-Mar-10 Tue ### 12.51 ### 12.42 80.5 80.5 0.9
2015-Mar-09 Mon 12.7 ### 12.58 ### ### ### 0.0
2015-Mar-06 Fri ### 13.7 ### 13.28 ### ### 0.9
2015-Mar-05 Thu 13.75 13.8 ### 13.75 4,152,977 28,655,541 ### ### 1.0
2015-Mar-04 Wed 13.86 13.89 13.72 13.77 3,987,643 ### 32.1 32.1 ###
2015-Mar-03 Tue 14.4 14.43 13.88 13.89 ### ### 1.0
2015-Mar-02 Mon ### 14.49 ### 14.46 76.5 76.5 1.0
2015-Feb-27 Fri ### 14.49 ### ### ### ### 0.0
2015-Feb-26 Thu ### ### 13.86 ### 1,900,470 13,170,257 71.1 71.1 0.0
2015-Feb-25 Wed 13.8 ### 13.77 ### ### ### 0.0
2015-Feb-24 Tue 13.75 ### 13.7 13.82 2,776,242 19,017,257 ### ### 1.0
2015-Feb-23 Mon ### ### 13.71 13.75 ### ### 1.0
2015-Feb-20 Fri ### ### 13.86 ### 1,697,341 11,762,573 ### ### 0.0
2015-Feb-19 Thu ### ### 13.87 ### 3,283,022 22,767,757 ### ### 0.0
2015-Feb-18 Wed ### ### 13.59 ### ### ### 0.0
2015-Feb-17 Tue ### ### 13.55 13.81 85.9 85.9 ###
2015-Feb-16 Mon 13.71 13.76 13.41 ### 25.7 25.7 0.0
2015-Feb-13 Fri 13.76 ### 13.72 ### 2,648,423 18,168,181 71.1 71.1 0.0
2015-Feb-12 Thu ### ### 13.72 ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 1,854,074 0 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 2,711,458 0 79.2 79.2 0.0
2015-Feb-09 Mon 13.8 ### 13.75 13.88 77.9 77.9 ###
2015-Feb-06 Fri ### 14.45 ### 14.23 22.1 22.1 ###
2015-Feb-05 Thu ### 14.41 ### ### 87.6 87.6 0.0
2015-Feb-04 Wed 13.86 ### ### 13.88 3,212,453 0 68.5 68.5 ###
2015-Feb-03 Tue ### ### ### ### 3,157,685 0 63.0 63.0 0.0
2015-Feb-02 Mon ### ### ### ### 4,852,484 0 ### ### 0.0
2015-Jan-30 Fri ### 13.8 ### 13.56 9,395,685 64,830,226 82.2 82.2 1.0
2015-Jan-29 Thu 13.43 13.74 13.4 13.7 83.5 83.5 1.0
2015-Jan-28 Wed 13.82 ### 13.74 13.8 28.7 28.7 1.0
2015-Jan-27 Tue 13.45 ### ### 13.56 6,111,489 0 77.9 77.9 1.0
2015-Jan-23 Fri 13.85 13.88 ### 13.8 3,987,689 ### 27.5 27.5 1.0
2015-Jan-22 Thu ### 13.74 13.51 ### 75.1 75.1 0.0
2015-Jan-21 Wed 13.5 13.74 13.46 13.74 ### ### ###
2015-Jan-20 Tue ### 13.25 12.85 13.2 ### ### 0.9
2015-Jan-19 Mon ### ### ### ### 3,077,785 0 13.2 13.2 0.0
2015-Jan-16 Fri 12.74 13.025 12.73 ### 8,399,170 ### 85.6 85.6 0.0
2015-Jan-15 Thu ### 12.4 ### ### ### ### 0.0
2015-Jan-14 Wed ### 12.78 ### 12.44 22.1 22.1 0.9
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 12.23 ### 12.23 12.48 3,660,873 ### 87.5 87.5 ###
2015-Jan-09 Fri 11.74 12.23 11.72 ### 6,289,050 75,311,373 91.9 91.9 0.0
2015-Jan-08 Thu 11.7 11.7 11.46 ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 3,689,652 0 13.6 13.6 0.0
2015-Jan-06 Tue 11.7 ### 11.55 11.73 77.4 77.4 0.8
2015-Jan-05 Mon ### 11.47 ### 11.45 89.4 89.4 0.8
2015-Jan-02 Fri 10.8 ### 10.78 ### ### ### 0.0
2014-Dec-31 Wed ### ### 10.81 10.89 14.6 14.6 0.8
2014-Dec-30 Tue 10.87 ### 10.74 10.84 2,444,987 13,129,580 34.7 34.7 0.8
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 10.55 ### 10.43 10.45 2,346,341 ### ### ### ###
2014-Dec-23 Tue ### 10.85 10.55 ### 3,039,724 32,525,046 38.4 38.4 0.0
2014-Dec-22 Mon 10.76 ### ### ### 2,890,827 0 82.2 82.2 0.0
2014-Dec-19 Fri ### ### 10.54 10.75 ### ### 0.8
2014-Dec-18 Thu 10.58 10.75 10.52 10.75 79.0 79.0 0.8
2014-Dec-17 Wed 10.22 10.41 10.21 10.28 71.7 71.7 0.7
2014-Dec-16 Tue ### 10.455 10.27 ### 2,989,681 ### ### ### 0.0
2014-Dec-15 Mon 10.78 10.82 10.58 ### 25.4 25.4 0.0
2014-Dec-12 Fri 10.75 10.76 10.5 10.72 ### ### 0.8
2014-Dec-11 Thu ### 10.85 ### 10.85 4,889,077 26,523,242 94.4 94.4 0.8
2014-Dec-10 Wed ### ### ### 10.49 22.9 22.9 ###
2014-Dec-09 Tue ### 10.51 10.24 10.28 ### ### 0.7
2014-Dec-08 Mon 10.25 ### ### ### ### ### 0.0
2014-Dec-05 Fri 10.4 ### 10.26 10.43 2,298,150 ### 75.6 75.6 0.7
2014-Dec-04 Thu ### 10.53 ### 10.53 90.4 90.4 0.8
2014-Dec-03 Wed 9.73 ### ### ### 2,535,854 0 ### ### 0.0
2014-Dec-02 Tue 9.88 ### 9.59 9.89 69.6 69.6 ###
2014-Dec-01 Mon ### ### ### ### 11.7 11.7 0.0
2014-Nov-28 Fri ### 10.57 10.25 ### 4,977,071 ### 37.5 37.5 0.0
2014-Nov-27 Thu 10.7 10.74 10.49 10.53 2,087,647 22,160,372 ### ### 0.8
2014-Nov-26 Wed ### ### 10.55 ### 4,337,284 22,879,173 67.5 67.5 0.0
2014-Nov-25 Tue 9.82 ### 9.8 ### 9,194,640 ### ### ### 0.0
2014-Nov-24 Mon 9.88 ### 9.83 ### 2,144,289 10,539,180 ### ### 0.0
2014-Nov-21 Fri ### 9.81 ### ### 2,633,585 ### 76.9 76.9 0.0
2014-Nov-20 Thu ### 9.79 9.56 9.7 ### ### 0.7
2014-Nov-19 Wed 9.75 ### ### ### 87.0 87.0 0.0
2014-Nov-18 Tue 9.49 ### 9.42 9.54 4,412,424 ### ### ### ###
2014-Nov-17 Mon ### 9.485 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 2,033,045 0 84.3 84.3 0.0
2014-Nov-13 Thu ### 9 8.86 ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 3,013,750 0 ### ### 0.0
2014-Nov-11 Tue ### ### 8.77 ### 3,941,625 17,284,025 82.6 82.6 0.0
2014-Nov-10 Mon 9.25 9.45 ### 9.27 ### ### 0.7
2014-Nov-07 Fri 8.82 8.88 8.73 8.79 3,193,053 ### 28.7 28.7 0.6
2014-Nov-06 Thu 8.58 ### 8.52 ### 4,491,943 19,135,677 86.6 86.6 0.0
2014-Nov-05 Wed 8.74 8.84 ### 8.78 77.7 77.7 0.6
2014-Nov-04 Tue ### 8.855 ### 8.76 3,882,256 17,188,688 81.7 81.7 0.6
2014-Nov-03 Mon ### ### 8.51 ### 10,220,629 43,488,776 ### ### 0.0
2014-Oct-31 Fri 9.5 9.53 9.23 ### ### ### 0.0
2014-Oct-30 Thu 9.7 9.79 9.7 9.76 2,685,872 26,173,822 81.7 81.7 0.7
2014-Oct-29 Wed 9.76 ### 9.74 ### 4,258,080 20,736,849 ### ### 0.0
2014-Oct-28 Tue 9.7 9.72 ### 9.7 3,722,375 18,090,742 ### ### 0.7
2014-Oct-27 Mon ### ### 9.77 9.8 18.3 18.3 0.7
2014-Oct-24 Fri ### ### ### ### 4,406,044 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 5,305,687 0 88.7 88.7 0.0
2014-Oct-22 Wed ### 10.2 9.88 ### ### ### 0.0
2014-Oct-21 Tue 9.8 9.88 9.77 9.78 34.4 34.4 0.7
2014-Oct-20 Mon ### ### 9.79 9.81 ### ### ###
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 4,061,882 0 ### ### 0.0
2014-Oct-15 Wed ### ### 9.885 ### ### ### 0.0
2014-Oct-14 Tue 9.82 ### 9.81 ### 3,751,647 18,401,828 ### ### 0.0
2014-Oct-13 Mon 9.58 9.78 9.57 9.71 2,624,853 25,395,452 ### ### ###
2014-Oct-10 Fri ### ### ### ### 36.3 36.3 0.0
2014-Oct-09 Thu 9.89 ### 9.83 9.89 65.6 65.6 ###
2014-Oct-08 Wed 9.86 ### 9.56 ### 4,384,854 ### ### ### 0.0
2014-Oct-07 Tue ### 10.23 ### ### 19.1 19.1 0.0
2014-Oct-06 Mon ### ### 9.88 ### 77.2 77.2 0.0
2014-Oct-03 Fri ### 10.345 ### ### 3,641,643 ### ### ### 0.0
2014-Oct-02 Thu ### 10.26 ### 10.22 87.4 87.4 0.7
2014-Oct-01 Wed ### ### ### ### 3,412,479 0 ### ### 0.0
2014-Sep-30 Tue 10.4 10.55 ### 10.55 3,214,345 ### ### ### ###
2014-Sep-29 Mon 10.46 10.51 ### ### 27.6 27.6 0.0
2014-Sep-26 Fri ### ### ### 10.54 84.0 84.0 0.8
2014-Sep-25 Thu 10.4 10.41 10.24 ### 4,621,180 47,713,683 28.5 28.5 0.0
2014-Sep-24 Wed ### 10.47 ### ### 77.9 77.9 0.0
2014-Sep-23 Tue ### 10.44 ### ### 92.0 92.0 0.0
2014-Sep-22 Mon ### ### ### ### 5,053,123 0 33.8 33.8 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu 10.24 10.28 ### 10.26 76.0 76.0 0.7
2014-Sep-17 Wed 10.55 10.55 10.41 10.45 2,106,124 22,072,179 ### ### ###
2014-Sep-16 Tue 10.41 10.52 ### 10.4 2,274,325 11,962,949 38.2 38.2 0.7
2014-Sep-15 Mon 10.41 ### ### 10.53 ### ### 0.8
2014-Sep-12 Fri 10.41 ### 10.41 ### 3,787,857 ### 86.8 86.8 0.0
2014-Sep-11 Thu 10.54 10.55 10.42 10.42 ### ### 0.7
2014-Sep-10 Wed 10.48 ### 10.47 ### 86.7 86.7 0.0
2014-Sep-09 Tue ### ### 10.445 10.51 2,822,582 ### 19.7 19.7 ###
2014-Sep-08 Mon 10.71 10.78 ### 10.72 76.4 76.4 0.8
2014-Sep-05 Fri 10.75 10.77 10.5 10.59 21.4 21.4 ###
2014-Sep-04 Thu ### ### 10.87 ### 2,807,682 15,259,751 34.6 34.6 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 11.25 ### ### ### 72.4 72.4 0.0
2014-Sep-01 Mon 11.4 11.49 11.26 11.27 ### ### ###
2014-Aug-29 Fri ### ### 11.22 ### 3,949,421 22,156,251 ### ### 0.0
2014-Aug-28 Thu 11.2 ### ### ### 2,084,649 0 ### ### 0.0
2014-Aug-27 Wed ### 11.29 ### 11.25 ### ### ###
2014-Aug-26 Tue ### 11.025 10.82 ### 1,532,889 16,742,980 ### ### 0.0
2014-Aug-25 Mon ### ### 10.88 ### 32.0 32.0 0.0
2014-Aug-22 Fri ### ### 10.955 ### 2,187,182 11,980,289 ### ### 0.0
2014-Aug-21 Thu ### 11.125 ### ### 3,257,884 18,121,979 27.8 27.8 0.0
2014-Aug-20 Wed ### ### ### ### 24.5 24.5 0.0
2014-Aug-19 Tue ### 11.2 ### ### 26.3 26.3 0.0
2014-Aug-18 Mon ### ### ### ### ### ### 0.0
2014-Aug-15 Fri ### ### ### 11.2 1,925,286 0 ### ### 0.8
2014-Aug-14 Thu ### 11.29 ### 11.28 ### ### 0.8
2014-Aug-13 Wed ### ### ### ### 72.8 72.8 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 2,387,058 0 27.5 27.5 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu 10.72 ### ### ### 88.1 88.1 0.0
2014-Aug-06 Wed ### ### 10.43 10.47 20.6 20.6 0.7
2014-Aug-05 Tue ### 10.745 10.56 ### ### ### 0.0
2014-Aug-04 Mon 10.83 ### 10.76 10.8 1,674,156 9,006,959 29.8 29.8 ###
2014-Aug-01 Fri 10.8 10.84 10.73 10.8 2,417,779 26,075,746 ### ### ###
2014-Jul-31 Thu 10.84 ### 10.74 ### 2,599,352 13,958,520 ### ### 0.0
2014-Jul-30 Wed 10.89 ### 10.74 10.86 26.3 26.3 0.8
2014-Jul-29 Tue 10.89 10.975 10.85 ### 1,918,571 ### ### ### 0.0
2014-Jul-28 Mon 10.84 ### 10.78 10.78 26.2 26.2 0.8
2014-Jul-25 Fri 10.75 10.84 10.54 10.7 ### ### 0.8
2014-Jul-24 Thu 11.25 11.42 10.73 10.78 6,931,823 ### ### ### 0.8
2014-Jul-23 Wed 11.43 11.57 ### 11.49 71.0 71.0 ###
2014-Jul-22 Tue ### 11.51 ### 11.43 2,101,158 ### 81.9 81.9 ###
2014-Jul-21 Mon 11.5 11.52 11.28 11.46 ### ### 0.8
2014-Jul-18 Fri 11.43 11.54 ### 11.52 ### ### 0.8
2014-Jul-17 Thu ### ### ### ### 2,811,689 0 ### ### 0.0
2014-Jul-16 Wed 10.75 ### 10.59 ### 4,467,844 ### 84.0 84.0 0.0
2014-Jul-15 Tue 10.85 ### 10.8 ### 88.0 88.0 0.0
2014-Jul-14 Mon ### ### ### ### 18.0 18.0 0.0
2014-Jul-11 Fri 11.28 ### ### 11.2 2,954,124 0 ### ### 0.8
2014-Jul-10 Thu ### 11.29 ### 11.24 3,981,580 ### ### ### 0.8
2014-Jul-09 Wed ### 10.86 10.59 10.85 89.0 89.0 0.8
2014-Jul-08 Tue 10.75 10.78 10.58 ### 3,131,027 ### ### ### 0.0
2014-Jul-07 Mon ### ### 10.82 10.85 1,623,548 ### 21.2 21.2 0.8
2014-Jul-04 Fri ### ### ### ### 2,206,145 0 ### ### 0.0
2014-Jul-03 Thu ### ### 10.85 ### 3,205,844 ### ### ### 0.0
2014-Jul-02 Wed 10.85 10.86 10.745 10.79 1,773,775 ### ### ### ###
2014-Jul-01 Tue 10.75 10.85 ### 10.84 ### ### 0.8
2014-Jun-30 Mon ### ### 10.52 10.52 ### ### ###
2014-Jun-27 Fri 10.74 10.78 ### 10.71 31.9 31.9 ###
2014-Jun-26 Thu ### 10.75 ### ### 2,691,881 ### 61.7 61.7 0.0
2014-Jun-25 Wed ### 10.7 ### 10.55 4,531,873 24,245,520 22.3 22.3 ###
2014-Jun-24 Tue 10.75 10.88 10.71 10.81 ### ### 0.8
2014-Jun-23 Mon 10.8 10.83 ### 10.75 29.1 29.1 0.8
2014-Jun-20 Fri 10.85 ### 10.73 10.81 30.3 30.3 0.8
2014-Jun-19 Thu ### 10.43 10.28 ### 4,804,256 49,748,070 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 7,618,675 0 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 4,264,554 0 ### ### 0.0
2014-Jun-16 Mon ### 10.28 ### 10.22 5,788,847 29,754,673 88.0 88.0 0.7
2014-Jun-13 Fri 9.88 ### 9.82 9.88 5,471,983 ### 72.5 72.5 0.7
2014-Jun-12 Thu 9.8 9.83 9.685 9.71 2,535,678 24,741,878 26.4 26.4 ###
2014-Jun-11 Wed 9.73 9.81 ### 9.8 2,224,627 ### 79.8 79.8 0.7
2014-Jun-10 Tue 9.81 ### ### ### 20.1 20.1 0.0
2014-Jun-06 Fri 9.73 ### 9.73 9.77 2,259,945 ### ### ### 0.7
2014-Jun-05 Thu 9.78 9.83 9.57 ### 4,211,240 40,849,028 ### ### 0.0
2014-Jun-04 Wed 9.73 9.87 9.73 9.84 2,795,951 ### ### ### 0.7
2014-Jun-03 Tue ### 9.85 ### 9.73 ### ### ###
2014-Jun-02 Mon ### ### ### 9.78 2,768,874 0 ### ### 0.7
2014-May-30 Fri 9.8 ### 9.74 9.74 27.0 27.0 0.7
2014-May-29 Thu 9.8 9.89 9.76 9.84 3,043,841 ### 75.7 75.7 0.7
2014-May-28 Wed 9.81 9.945 9.8 9.82 ### ### ###
2014-May-27 Tue ### ### 10.21 10.25 1,684,852 ### ### ### 0.7
2014-May-26 Mon ### ### 10.23 10.26 1,722,444 ### 21.0 21.0 0.7
2014-May-23 Fri ### ### ### 10.29 2,430,254 0 ### ### ###
2014-May-22 Thu ### 10.2 ### 10.2 78.2 78.2 0.7
2014-May-21 Wed ### ### 9.785 ### 3,647,072 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 3,272,783 0 ### ### 0.0
2014-May-19 Mon 10.2 10.2 ### ### 2,183,752 ### 31.5 31.5 0.0
2014-May-16 Fri ### ### ### 10.21 2,173,359 0 77.6 77.6 ###
2014-May-15 Thu ### 10.43 10.26 ### 2,621,627 ### ### ### 0.0
2014-May-14 Wed 10.4 10.42 10.255 ### 1,510,154 ### 19.9 19.9 0.0
2014-May-13 Tue ### 10.45 10.25 10.29 2,536,978 26,257,722 25.7 25.7 ###
2014-May-12 Mon ### ### ### ### 2,015,086 0 ### ### 0.0
2014-May-09 Fri 10.25 ### 10.24 10.41 1,661,382 8,506,275 ### ### ###
2014-May-08 Thu 10.27 10.41 10.25 ### 3,653,987 37,745,685 79.1 79.1 0.0
2014-May-07 Wed 10.41 10.51 ### 10.45 ### ### ###
2014-May-06 Tue ### 10.72 10.43 10.53 ### ### 0.8
2014-May-05 Mon ### 10.53 ### 10.49 2,936,726 ### 82.6 82.6 ###
2014-May-02 Fri ### 10.22 ### ### 27.4 27.4 0.0
2014-May-01 Thu 10.58 10.58 10.22 10.29 2,889,972 ### ### ### ###
2014-Apr-30 Wed 10.46 10.57 ### 10.46 73.0 73.0 0.7
2014-Apr-29 Tue 10.58 10.72 ### 10.41 3,975,983 ### 28.2 28.2 ###
2014-Apr-28 Mon 10.44 10.85 10.44 10.74 ### ### 0.8
2014-Apr-24 Thu ### 10.43 ### 10.25 77.1 77.1 0.7
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 25.9 25.9 0.0
2014-Apr-17 Thu ### ### ### 10.24 3,802,243 0 ### ### ###
2014-Apr-16 Wed 10.2 ### ### ### 3,722,671 0 80.8 80.8 0.0
2014-Apr-15 Tue 10.76 10.82 ### 10.4 10.1 10.1 0.7
2014-Apr-14 Mon 10.77 10.87 10.7 10.7 35.2 35.2 0.8
2014-Apr-11 Fri ### ### 10.72 10.74 20.1 20.1 0.8
2014-Apr-10 Thu ### 11.155 ### ### 4,664,125 26,014,157 ### ### 0.0
2014-Apr-09 Wed 10.74 10.925 10.73 10.89 ### ### 0.8
2014-Apr-08 Tue 10.24 10.54 10.21 10.5 ### ### 0.8
2014-Apr-07 Mon ### ### ### ### 88.3 88.3 0.0
2014-Apr-04 Fri 9.86 ### 9.84 ### 77.0 77.0 0.0
2014-Apr-03 Thu ### ### 9.8 9.87 ### ### ###
2014-Apr-02 Wed 9.58 ### 9.58 9.88 ### ### 0.7
2014-Apr-01 Tue 9.72 9.8 9.54 ### 3,518,687 ### 35.2 35.2 0.0
2014-Mar-31 Mon ### ### 9.71 9.89 24.9 24.9 ###
2014-Mar-28 Fri ### ### 9.4 9.8 14,814,941 69,630,222 80.0 80.0 0.7
2014-Mar-27 Thu 9.78 9.81 ### ### 8,790,143 43,115,651 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### 10.41 10.225 10.25 6,640,285 68,511,140 ### ### 0.7
2014-Mar-24 Mon 10.8 ### ### 10.79 6,620,020 0 ### ### ###
2014-Mar-21 Fri 10.77 ### 10.55 10.55 15,771,086 83,192,478 ### ### ###
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed 11.29 ### 11.26 11.52 ### ### 0.8
2014-Mar-18 Tue 11.86 11.87 11.23 11.23 10,910,978 ### ### ### 0.8
2014-Mar-17 Mon ### 12.49 ### ### 4,345,729 27,139,077 ### ### 0.0
2014-Mar-14 Fri 12.42 12.5 ### ### ### ### 0.0
2014-Mar-13 Thu ### 12.4 ### ### 5,706,287 35,378,979 80.6 80.6 0.0
2014-Mar-12 Wed 11.45 ### ### ### 5,874,155 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 3,648,740 0 18.4 18.4 0.0
2014-Mar-10 Mon 11.79 11.85 11.4 11.51 3,863,457 44,912,687 ### ### 0.8
2014-Mar-07 Fri 12.2 12.27 ### ### 3,701,487 22,708,622 ### ### 0.0
2014-Mar-06 Thu 11.8 ### 11.77 ### 3,846,645 ### ### ### 0.0
2014-Mar-05 Wed ### 11.8 11.56 11.78 ### ### ###
2014-Mar-04 Tue ### 12.25 11.71 11.75 5,572,621 ### 13.1 13.1 ###
2014-Mar-03 Mon 11.45 ### 11.45 ### 6,329,442 36,236,055 93.1 93.1 0.0
2014-Feb-28 Fri 11.48 11.5 11.28 ### ### ### 0.0
2014-Feb-27 Thu ### 11.46 11.29 11.41 3,995,373 ### 78.9 78.9 ###
2014-Feb-26 Wed 11.47 ### 11.26 11.5 3,493,544 19,668,652 74.7 74.7 ###
2014-Feb-25 Tue 11.8 11.8 ### 11.48 ### ### 0.8
2014-Feb-24 Mon ### 11.55 ### 11.43 76.2 76.2 ###
2014-Feb-21 Fri ### 11.25 ### ### 6,320,356 ### 79.3 79.3 0.0
2014-Feb-20 Thu ### ### 10.455 ### ### ### 0.0
2014-Feb-19 Wed 11.28 ### ### ### 4,302,526 0 25.2 25.2 0.0
2014-Feb-18 Tue 11.59 11.75 ### 11.26 ### ### 0.8
2014-Feb-17 Mon ### 11.55 11.24 11.45 82.8 82.8 0.8
2014-Feb-14 Fri ### 11.42 ### ### 7,646,889 ### ### ### 0.0
2014-Feb-13 Thu ### ### 10.955 11.26 7,256,750 39,748,848 ### ### 0.8
2014-Feb-12 Wed 11.5 11.685 ### ### 11,475,381 ### 6.4 6.4 0.0
2014-Feb-11 Tue 11.4 11.54 ### 11.45 5,633,447 32,504,989 ### ### 0.8
2014-Feb-10 Mon ### ### ### ### 5,953,956 0 93.9 93.9 0.0
2014-Feb-07 Fri 10.26 10.45 ### ### 73.8 73.8 0.0
2014-Feb-06 Thu 10.25 ### ### ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 4,417,042 0 ### ### 0.0
2014-Feb-04 Tue 9.74 10.2 9.72 ### 7,182,781 ### ### ### 0.0
2014-Feb-03 Mon ### 9.73 ### 9.7 2,440,587 11,873,455 77.5 77.5 0.7
2014-Jan-31 Fri 9.54 9.75 9.5 ### 11,674,780 112,369,757 ### ### 0.0
2014-Jan-30 Thu 9.57 9.8 9.57 ### 5,263,950 50,981,355 ### ### 0.0
2014-Jan-29 Wed ### ### ### 9.56 22.7 22.7 0.7
2014-Jan-28 Tue 9.21 ### 9.155 9.54 ### ### ###
2014-Jan-24 Fri 9.58 9.78 9.41 9.48 ### ### 0.7
2014-Jan-23 Thu 9.7 9.85 ### ### 4.9 4.9 0.0
2014-Jan-22 Wed 9.51 9.52 ### ### 17.2 17.2 0.0
2014-Jan-21 Tue 9.8 9.82 9.57 ### 4,447,054 43,114,188 15.9 15.9 0.0
2014-Jan-20 Mon 9.48 9.73 9.44 9.7 5,893,687 56,490,989 87.4 87.4 0.7
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed 8.7 8.7 ### 8.53 ### ### ###
2014-Jan-14 Tue ### ### ### 8.8 18.6 18.6 0.6
2014-Jan-13 Mon 8.56 8.955 8.56 8.87 90.5 90.5 ###
2014-Jan-10 Fri 8.45 8.47 ### ### 2,619,927 ### 21.4 21.4 0.0
2014-Jan-09 Thu ### 8.56 8.21 8.45 ### ### ###
2014-Jan-08 Wed ### 8.79 ### 8.41 ### ### ###
2014-Jan-07 Tue ### ### ### 8.58 3,616,350 0 26.9 26.9 0.6
2014-Jan-06 Mon 8.74 8.84 8.5 ### ### ### 0.0
2014-Jan-03 Fri 8.58 8.73 ### ### ### ### 0.0
2014-Jan-02 Thu 7.85 8.46 7.82 8.45 4,630,873 ### 95.2 95.2 ###
2013-Dec-31 Tue 7.85 7.875 7.75 7.8 2,441,221 ### ### ### 0.6
2013-Dec-30 Mon 7.87 ### 7.86 ### 77.1 77.1 0.0
2013-Dec-27 Fri 7.75 ### ### 7.78 2,889,488 0 ### ### 0.6
2013-Dec-24 Tue 7.54 ### 7.41 ### 2,561,989 ### ### ### 0.0
2013-Dec-23 Mon ### 7.75 ### 7.54 ### ### 0.5
2013-Dec-20 Fri ### 7.87 ### 7.7 95.0 95.0 0.6
2013-Dec-19 Thu 7.27 ### ### ### 70.2 70.2 0.0
2013-Dec-18 Wed 7.25 ### 7.21 ### 2,998,975 ### 81.8 81.8 0.0
2013-Dec-17 Tue 7.47 7.48 7.26 ### 5,450,549 40,170,546 21.0 21.0 0.0
2013-Dec-16 Mon 7.47 ### ### 7.46 2,395,928 0 ### ### 0.5
2013-Dec-13 Fri 7.23 7.42 7.2 7.42 ### ### 0.5
2013-Dec-12 Thu 7.48 7.51 ### ### 23.0 23.0 0.0
2013-Dec-11 Wed 7.2 7.7 ### 7.55 6,797,179 ### ### ### ###
2013-Dec-10 Tue 7.25 ### ### ### 5,748,150 0 ### ### 0.0
2013-Dec-09 Mon ### ### ### 7.2 3,716,051 0 26.0 26.0 0.5
2013-Dec-06 Fri ### ### ### 7.26 3,575,279 0 ### ### 0.5
2013-Dec-05 Thu 7.26 ### ### ### 6,351,559 0 ### ### 0.0
2013-Dec-04 Wed 7.21 7.25 ### ### 25.4 25.4 0.0
2013-Dec-03 Tue 7.48 7.48 7.21 7.25 7,636,026 ### ### ### 0.5
2013-Dec-02 Mon ### ### 7.75 7.77 4,487,381 ### ### ### 0.6
2013-Nov-29 Fri ### 7.82 ### ### 8,093,726 ### 71.9 71.9 0.0
2013-Nov-28 Thu 7.77 7.8 ### ### 4,915,448 19,170,247 28.2 28.2 0.0
2013-Nov-27 Wed ### ### ### 7.77 ### ### 0.6
2013-Nov-26 Tue 8.29 8.46 ### ### 12,206,743 51,634,522 15.8 15.8 0.0
2013-Nov-25 Mon 8.47 8.525 8.24 8.26 4,894,824 ### ### ### 0.6
2013-Nov-22 Fri 8.77 8.84 8.49 8.5 11.6 11.6 0.6
2013-Nov-21 Thu 8.8 8.89 8.7 8.7 ### ### ###
2013-Nov-20 Wed 9.21 9.29 ### ### 3,148,542 14,624,977 22.6 22.6 0.0
2013-Nov-19 Tue ### 9.24 ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### ### 9.22 9.24 3,912,488 ### ### ### ###
2013-Nov-15 Fri ### ### ### ### ### ### 0.0
2013-Nov-14 Thu 9.57 ### 9.52 9.55 3,452,488 16,433,842 ### ### 0.7
2013-Nov-13 Wed 9.7 9.76 9.47 9.47 ### ### ###
2013-Nov-12 Tue 9.8 ### 9.77 9.84 ### ### 0.7
2013-Nov-11 Mon ### ### ### 9.74 24.8 24.8 0.7
2013-Nov-08 Fri ### ### 9.84 9.88 3,340,242 ### 20.1 20.1 0.7
2013-Nov-07 Thu ### ### 10.055 ### 2,766,646 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 78.1 78.1 0.0
2013-Nov-05 Tue ### 10.22 ### 10.22 2,328,853 ### ### ### 0.7
2013-Nov-04 Mon ### ### 9.76 ### 3,503,941 ### 81.8 81.8 0.0
2013-Nov-01 Fri ### ### 9.89 ### ### ### 0.0
2013-Oct-31 Thu 10.54 10.58 ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 10.54 ### 3,459,685 ### ### ### 0.0
2013-Oct-29 Tue ### ### 10.87 ### 1,941,587 10,552,525 28.7 28.7 0.0
2013-Oct-28 Mon ### ### 10.955 ### 6,074,442 33,272,756 ### ### 0.0
2013-Oct-25 Fri 11.23 11.24 ### ### 7,688,925 43,211,758 ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 2,871,958 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue 10.75 10.78 ### 10.71 ### ### ###
2013-Oct-21 Mon 10.82 ### 10.72 10.76 25.3 25.3 0.8
2013-Oct-18 Fri 10.47 10.76 10.46 ### ### ### 0.0
2013-Oct-17 Thu 10.2 10.2 ### ### 3,424,285 17,463,853 26.3 26.3 0.0
2013-Oct-16 Wed 10.2 10.25 ### 10.2 5,731,927 29,376,125 71.9 71.9 0.7
2013-Oct-15 Tue 10.23 10.26 ### ### 20.9 20.9 0.0
2013-Oct-14 Mon ### ### ### ### 5,730,778 0 18.8 18.8 0.0
2013-Oct-11 Fri ### 10.73 10.45 10.5 19.2 19.2 0.8
2013-Oct-10 Thu 10.7 10.79 10.54 ### ### ### 0.0
2013-Oct-09 Wed 10.58 ### 10.58 ### ### ### 0.0
2013-Oct-08 Tue ### ### ### 10.83 22.2 22.2 ###
2013-Oct-07 Mon ### ### 10.86 ### 3,002,277 ### 35.7 35.7 0.0
2013-Oct-04 Fri ### 11.45 ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 82.5 82.5 0.0
2013-Oct-02 Wed ### ### 10.87 ### 31.0 31.0 0.0
2013-Oct-01 Tue 11.55 ### 11.25 11.4 ### ### 0.8
2013-Sep-30 Mon ### 11.85 11.58 11.7 4,028,770 47,197,040 83.1 83.1 0.8
2013-Sep-27 Fri 11.7 11.71 11.41 11.47 14,215,141 164,327,029 ### ### ###
2013-Sep-26 Thu ### ### 11.83 11.88 4,566,353 27,009,977 19.6 19.6 0.8
2013-Sep-25 Wed ### ### 11.84 ### 4,038,874 ### 24.2 24.2 0.0
2013-Sep-24 Tue ### ### 11.82 ### 4,283,688 ### 25.3 25.3 0.0
2013-Sep-23 Mon 12.5 12.55 ### ### 9,027,080 56,644,927 ### ### 0.0
2013-Sep-20 Fri ### ### ### ### 74,494,353 0 ### ### 0.0
2013-Sep-19 Thu 12.78 ### 12.7 ### 14,307,879 ### ### ### 0.0
2013-Sep-18 Wed 12.25 12.25 11.845 ### 7,968,528 96,000,841 ### ### 0.0
2013-Sep-17 Tue 12.5 ### ### ### 6,261,344 0 ### ### 0.0
2013-Sep-16 Mon 12.55 12.77 12.45 ### 7,135,050 89,972,980 ### ### 0.0
2013-Sep-13 Fri 11.88 ### 11.75 ### 7,697,886 45,225,080 85.5 85.5 0.0
2013-Sep-12 Thu 12.42 12.48 ### 12.23 4,304,472 ### ### ### ###
2013-Sep-11 Wed 12.51 12.59 12.42 12.5 5,431,542 ### 31.5 31.5 0.9
2013-Sep-10 Tue ### ### 12.88 12.89 11.6 11.6 ###
2013-Sep-09 Mon ### ### ### 13.24 ### ### 0.9
2013-Sep-06 Fri ### ### ### 12.8 20.3 20.3 0.9
2013-Sep-05 Thu 13.29 13.44 ### 13.2 29.7 29.7 0.9
2013-Sep-04 Wed ### 13.46 ### 13.4 ### ### 1.0
2013-Sep-03 Tue 13.26 ### ### ### 23.7 23.7 0.0
2013-Sep-02 Mon ### 13.44 ### 13.25 80.6 80.6 ###
2013-Aug-30 Fri ### ### ### 13.26 11.7 11.7 0.9
2013-Aug-29 Thu 13.51 13.58 13.25 13.45 ### ### ###
2013-Aug-28 Wed ### 13.87 13.42 13.74 6,382,457 87,088,625 ### ### ###
2013-Aug-27 Tue ### ### ### 13.74 ### ### ###
2013-Aug-26 Mon 13.4 ### ### 13.7 12,016,455 0 86.9 86.9 1.0
2013-Aug-23 Fri ### ### ### ### 7,868,486 0 ### ### 0.0
2013-Aug-22 Thu ### 12.4 ### 12.4 ### ### 0.9
2013-Aug-21 Wed ### ### ### 12.53 78.3 78.3 ###
2013-Aug-20 Tue 12.5 12.57 12.245 12.28 3,096,041 38,414,128 20.2 20.2 0.9
2013-Aug-19 Mon 12.73 12.83 12.555 ### ### ### 0.0
2013-Aug-16 Fri 12.5 12.73 12.4 12.57 4,908,289 61,672,651 72.4 72.4 0.9
2013-Aug-15 Thu ### ### ### ### 5,033,152 0 ### ### 0.0
2013-Aug-14 Wed ### 12.27 11.88 ### 24.1 24.1 0.0
2013-Aug-13 Tue 12.48 12.49 ### ### 4,234,870 ### ### ### 0.0
2013-Aug-12 Mon 11.55 12.48 11.55 ### ### ### 0.0
2013-Aug-09 Fri 11.78 11.85 11.46 11.48 2,366,247 ### ### ### 0.8
2013-Aug-08 Thu 11.2 11.53 ### 11.22 ### ### ###
2013-Aug-07 Wed 11.46 11.54 11.21 11.28 ### ### 0.8
2013-Aug-06 Tue ### ### 11.72 11.78 ### ### ###
2013-Aug-05 Mon 12.23 12.29 ### 12.25 1,723,848 10,593,045 74.4 74.4 0.9
2013-Aug-02 Fri ### ### ### ### 4,886,427 0 12.7 12.7 0.0
2013-Aug-01 Thu 12.22 12.46 12.22 12.28 2,000,959 ### 75.6 75.6 0.9
2013-Jul-31 Wed ### 12.47 ### 12.23 2,116,952 ### 24.6 24.6 ###
2013-Jul-30 Tue ### 12.455 ### ### 2,746,173 ### ### ### 0.0
2013-Jul-29 Mon 12.4 ### ### ### ### ### 0.0
2013-Jul-26 Fri ### 12.71 ### 12.41 7,051,222 ### ### ### ###
2013-Jul-25 Thu 12.25 12.53 ### 12.53 3,133,477 ### 85.5 85.5 ###
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue 12.49 12.88 12.45 ### 5,982,270 75,765,449 ### ### 0.0
2013-Jul-22 Mon 11.55 ### 11.5 ### 88.5 88.5 0.0
2013-Jul-19 Fri ### 11.25 10.89 ### 2,964,180 32,813,472 72.1 72.1 0.0
2013-Jul-18 Thu ### 11.25 10.89 ### 5,558,545 ### ### ### 0.0
2013-Jul-17 Wed 11.7 11.8 11.46 11.47 ### ### ###
2013-Jul-16 Tue ### ### 11.26 ### 2,794,245 ### 19.0 19.0 0.0
2013-Jul-15 Mon ### ### 11.42 ### 4,180,328 23,869,672 ### ### 0.0
2013-Jul-12 Fri 11.58 ### 11.53 ### 92.1 92.1 0.0
2013-Jul-11 Thu ### ### 10.25 ### 93.7 93.7 0.0
2013-Jul-10 Wed 9.81 ### 9.775 ### 83.3 83.3 0.0
2013-Jul-09 Tue ### ### 9.51 9.74 11.4 11.4 0.7
2013-Jul-08 Mon ### 10.4 9.79 ### 4,832,359 ### ### ### 0.0
2013-Jul-05 Fri ### ### 10.58 10.73 3,200,727 16,931,845 ### ### ###
2013-Jul-04 Thu ### 11.25 ### ### 5,931,452 ### ### ### 0.0
2013-Jul-03 Wed 10.8 ### 10.51 10.85 5,369,978 ### 77.4 77.4 0.8
2013-Jul-02 Tue ### 10.74 10.25 ### ### ### 0.0
2013-Jul-01 Mon ### 10.4 ### ### ### ### 0.0
2013-Jun-28 Fri ### ### 9.45 9.87 23.3 23.3 ###
2013-Jun-27 Thu 9.57 ### 9.26 ### 84.6 84.6 0.0
2013-Jun-26 Wed ### ### ### ### 9,088,788 0 ### ### 0.0
2013-Jun-25 Tue ### 9.44 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 9.52 9.53 ### ### ###
2013-Jun-21 Fri ### ### ### ### 78.8 78.8 0.0
2013-Jun-20 Thu ### ### 10.71 10.75 ### ### 0.8
2013-Jun-19 Wed ### ### ### ### 6,227,925 0 69.1 69.1 0.0
2013-Jun-18 Tue ### 11.28 ### ### 30.6 30.6 0.0
2013-Jun-17 Mon 11.47 11.49 11.25 ### 3,088,059 ### 24.9 24.9 0.0
2013-Jun-14 Fri 11.47 ### 11.47 11.57 5,002,140 28,687,272 69.4 69.4 ###
2013-Jun-13 Thu 11.73 11.8 11.4 11.41 ### ### ###
2013-Jun-12 Wed 11.81 ### 11.81 ### 80.7 80.7 0.0
2013-Jun-11 Tue 11.87 ### 11.84 ### ### ### 0.0
2013-Jun-07 Fri 11.52 12.54 11.4 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 14.58 14.79 14.25 ### 7,130,055 ### 21.9 21.9 0.0
2013-Jun-04 Tue 15.49 ### ### ### ### ### 0.0
2013-Jun-03 Mon 14.4 ### ### ### 92.9 92.9 0.0
2013-May-31 Fri 14.8 ### 14.42 14.51 16.0 16.0 ###
2013-May-30 Thu ### ### 14.42 14.42 4,924,670 35,506,870 ### ### ###
2013-May-29 Wed 14.42 14.84 14.29 ### 81.6 81.6 0.0
2013-May-28 Tue ### ### 14.54 ### 1,688,556 ### 16.8 16.8 0.0
2013-May-27 Mon ### ### 14.71 14.78 24.8 24.8 1.1
2013-May-24 Fri ### ### ### ### 82.4 82.4 0.0
2013-May-23 Thu 14.44 ### 14.28 14.55 ### ### ###
2013-May-22 Wed ### 15.48 14.685 14.87 17.4 17.4 1.1
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### 14.28 14.56 3,833,775 27,373,153 ### ### ###
2013-May-17 Fri 14.87 14.885 14.58 ### 5,898,984 86,906,781 23.0 23.0 0.0
2013-May-16 Thu 15.5 15.52 ### ### 17.9 17.9 0.0
2013-May-15 Wed 16.29 ### 15.85 15.86 5,123,424 ### ### ### 1.1
2013-May-14 Tue 16.74 16.74 ### ### 16.2 16.2 0.0
2013-May-13 Mon ### ### 16.54 16.74 2,953,125 24,422,343 ### ### 1.2
2013-May-10 Fri 17.4 17.46 ### 17.4 ### ### 1.2
2013-May-09 Thu 17.55 ### 17.27 ### 69.9 69.9 0.0
2013-May-08 Wed 16.87 ### 16.71 ### 2,937,272 ### 79.0 79.0 0.0
2013-May-07 Tue ### ### ### ### 92.4 92.4 0.0
2013-May-06 Mon ### ### ### ### 2,798,427 0 31.2 31.2 0.0
2013-May-03 Fri ### ### ### ### 2,793,783 0 ### ### 0.0
2013-May-02 Thu 16.45 16.45 15.945 ### 23.0 23.0 0.0
2013-May-01 Wed 16.7 16.73 ### 16.45 2,782,372 23,274,541 23.4 23.4 1.2
2013-Apr-30 Tue ### ### 16.74 16.81 ### ### ###
2013-Apr-29 Mon ### ### 16.71 ### ### ### 0.0
2013-Apr-26 Fri 17.48 17.59 ### ### 13.9 13.9 0.0
2013-Apr-24 Wed ### 16.7 ### 16.46 7,028,429 58,687,382 ### ### 1.2
2013-Apr-23 Tue ### 17.23 ### 16.45 6,785,955 ### 15.6 15.6 1.2
2013-Apr-22 Mon ### ### ### ### 3,674,089 0 ### ### 0.0
2013-Apr-19 Fri ### 16.76 ### ### 83.3 83.3 0.0
2013-Apr-18 Thu ### 16.76 15.89 15.89 10,779,923 175,982,242 ### ### ###
2013-Apr-17 Wed ### 17.22 ### ### 6,368,954 ### ### ### 0.0
2013-Apr-16 Tue 16.57 ### ### ### 10,942,171 0 87.5 87.5 0.0
2013-Apr-15 Mon ### 18.41 ### ### 7,378,524 ### 30.3 30.3 0.0
2013-Apr-12 Fri ### 19.645 19.49 19.53 30.0 30.0 ###
2013-Apr-11 Thu ### 19.71 ### 19.56 ### ### 1.4
2013-Apr-10 Wed ### ### 19.59 19.75 3,029,927 ### 16.4 16.4 ###
2013-Apr-09 Tue ### ### 19.26 19.49 ### ### 1.4
2013-Apr-08 Mon ### 19.27 18.985 ### 72.6 72.6 0.0
2013-Apr-05 Fri ### 18.955 18.76 18.8 6,320,084 119,180,984 26.6 26.6 1.3
2013-Apr-04 Thu ### ### 18.46 18.49 26.5 26.5 ###
2013-Apr-03 Wed 19.7 19.76 19.46 19.5 32.0 32.0 1.4
2013-Apr-02 Tue ### 20.29 ### ### 7,173,248 ### 76.1 76.1 0.0
2013-Mar-28 Thu ### ### ### ### 15,405,278 0 ### ### 0.0
2013-Mar-27 Wed ### ### 21.77 21.87 29.0 29.0 1.6
2013-Mar-26 Tue ### ### ### ### 2,167,657 0 ### ### 0.0
2013-Mar-25 Mon 22.23 22.45 ### ### 1,598,041 ### 76.2 76.2 0.0
2013-Mar-22 Fri 22.26 22.5 22.2 ### 70.8 70.8 0.0
2013-Mar-21 Thu 22.4 22.48 21.79 ### ### ### 0.0
2013-Mar-20 Wed 22.73 ### ### 22.5 4,355,142 0 ### ### 1.6
2013-Mar-19 Tue ### 22.7 ### 22.5 77.4 77.4 1.6
2013-Mar-18 Mon ### 22.47 ### ### ### ### 0.0
2013-Mar-15 Fri 21.85 ### ### ### 66.2 66.2 0.0
2013-Mar-14 Thu 22.21 22.29 21.74 21.85 2,905,778 ### ### ### ###
2013-Mar-13 Wed ### 22.48 ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 2,454,681 0 ### ### 0.0
2013-Mar-11 Mon 22 22.2 21.885 ### 26.2 26.2 0.0
2013-Mar-08 Fri 21.72 ### 21.58 21.88 72.7 72.7 1.6
2013-Mar-07 Thu 21.7 ### 21.53 21.58 ### ### ###
2013-Mar-06 Wed 21.57 21.82 21.53 ### ### ### 0.0
2013-Mar-05 Tue ### 22.025 21.72 ### 74.6 74.6 0.0
2013-Mar-04 Mon 22.25 22.45 22 22 3,359,449 74,663,754 34.2 34.2 ###
2013-Mar-01 Fri ### 22.275 ### 22.25 5,090,129 ### 79.0 79.0 ###
2013-Feb-28 Thu 22.4 ### ### ### 75.1 75.1 0.0
2013-Feb-27 Wed 22.5 ### 22.47 22.58 3,832,946 43,063,148 72.9 72.9 1.6
2013-Feb-26 Tue 21.71 22.44 21.7 ### ### ### 0.0
2013-Feb-25 Mon 21.47 ### 21.47 21.72 ### ### ###
2013-Feb-22 Fri 21.48 21.76 ### ### ### ### 0.0
2013-Feb-21 Thu 21.44 21.78 21.27 ### ### ### 0.0
2013-Feb-20 Wed ### ### ### ### 86.4 86.4 0.0
2013-Feb-19 Tue 21.82 ### 21.54 21.81 4,227,143 ### 32.9 32.9 1.6
2013-Feb-18 Mon ### 22.23 21.76 21.85 7,252,574 ### 24.3 24.3 ###
2013-Feb-15 Fri ### ### ### ### 2,316,571 0 ### ### 0.0
2013-Feb-14 Thu 23.21 ### 22.83 ### ### ### 0.0
2013-Feb-13 Wed 23.8 23.8 23.26 23.4 3,707,128 87,228,721 18.3 18.3 ###
2013-Feb-12 Tue 23.88 23.88 23.53 ### 2,398,540 ### 25.2 25.2 0.0
2013-Feb-11 Mon 24.75 24.77 ### ### ### ### 0.0
2013-Feb-08 Fri 23.58 24.52 23.51 24.52 5,317,353 ### 89.9 89.9 ###
2013-Feb-07 Thu 23.44 23.49 23.21 ### ### ### 0.0
2013-Feb-06 Wed 23.7 23.75 23.26 23.26 17.9 17.9 ###
2013-Feb-05 Tue 23.4 23.86 ### ### 81.0 81.0 0.0
2013-Feb-04 Mon 23.73 ### 23.51 23.51 1,976,584 23,234,744 ### ### ###
2013-Feb-01 Fri 23.43 23.88 ### ### ### ### 0.0
2013-Jan-31 Thu 23.28 ### ### 23.4 5,061,171 0 ### ### ###
2013-Jan-30 Wed ### ### 23.2 23.22 1,780,841 20,657,755 ### ### 1.7
2013-Jan-29 Tue 23.49 23.5 23.155 23.23 ### ### ###
2013-Jan-25 Fri 23.85 23.86 23.45 ### 8,515,982 201,445,554 21.0 21.0 0.0
2013-Jan-24 Thu ### ### 22.8 ### 93.1 93.1 0.0
2013-Jan-23 Wed ### 23.77 23.22 23.55 ### ### 1.7
2013-Jan-22 Tue ### 23.485 22.86 23.21 34.9 34.9 1.7
2013-Jan-21 Mon ### ### ### 23.25 76.1 76.1 ###
2013-Jan-18 Fri ### ### 23 23 2,902,975 ### ### ### 1.6
2013-Jan-17 Thu 22.72 23.2 ### ### 4,610,578 ### ### ### 0.0
2013-Jan-16 Wed 22.5 22.74 22.45 ### ### ### 0.0
2013-Jan-15 Tue ### 22.45 ### ### 3,387,721 ### ### ### 0.0
2013-Jan-14 Mon 21.85 ### 21.75 ### 2,081,874 22,640,379 ### ### 0.0
2013-Jan-11 Fri 22 ### 21.58 21.75 ### ### ###
2013-Jan-10 Thu ### ### 21.53 21.56 13.7 13.7 1.5
2013-Jan-09 Wed ### 22.46 22 ### 17.9 17.9 0.0
2013-Jan-08 Tue ### 22.74 22.2 22.2 2,894,542 65,040,358 18.8 18.8 1.6
2013-Jan-07 Mon ### ### 22.52 22.56 3,078,840 ### ### ### ###
2013-Jan-04 Fri ### ### 22.76 22.84 3,061,820 ### ### ### ###
2013-Jan-03 Thu 23.46 23.8 ### 23.7 ### ### 1.7
2013-Jan-02 Wed 22.59 ### 22.45 ### 2,168,528 24,341,726 ### ### 0.0
2012-Dec-31 Mon ### 22.55 ### ### 1,028,227 11,593,259 ### ### 0.0
2012-Dec-28 Fri ### ### ### 22.51 1,704,247 0 ### ### 1.6
2012-Dec-27 Thu 22.55 ### 22.47 22.52 19.6 19.6 1.6
2012-Dec-24 Mon ### 22.75 22.47 22.7 74.3 74.3 ###
2012-Dec-21 Fri 22.28 22.5 ### 22.47 79.7 79.7 ###
2012-Dec-20 Thu ### ### ### 22.49 25.9 25.9 ###
2012-Dec-19 Wed ### ### 22.54 22.56 18.2 18.2 ###
2012-Dec-18 Tue ### ### ### 23.28 4,943,255 0 ### ### 1.7
2012-Dec-17 Mon ### 23.71 ### 23.2 4,043,777 47,938,976 ### ### 1.7
2012-Dec-14 Fri ### ### ### 23.85 3,180,245 0 82.5 82.5 ###
2012-Dec-13 Thu ### ### 23.54 23.54 ### ### ###
2012-Dec-12 Wed 24 ### 23.53 23.74 ### ### 1.7
2012-Dec-11 Tue ### ### ### ### 3,810,647 0 ### ### 0.0
2012-Dec-10 Mon 24.57 24.59 24.23 ### 2,241,627 ### 26.5 26.5 0.0
2012-Dec-07 Fri ### 24.76 ### ### ### ### 0.0
2012-Dec-06 Thu ### 24.21 ### ### 3,221,174 ### ### ### 0.0
2012-Dec-05 Wed 24.5 ### ### 24.54 ### ### 1.8
2012-Dec-04 Tue ### ### 24.72 24.8 1,964,058 24,275,756 17.6 17.6 ###
2012-Dec-03 Mon 25.5 25.52 ### 25.26 2,768,275 35,323,189 ### ### 1.8
2012-Nov-30 Fri 25.77 25.77 25.48 ### ### ### 0.0
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue 25.7 ### 25.42 25.8 ### ### 1.8
2012-Nov-26 Mon 25.55 25.86 25.55 25.75 79.3 79.3 ###
2012-Nov-23 Fri 25.29 25.47 ### ### 725,424 9,238,274 70.7 70.7 0.0
2012-Nov-22 Thu ### 25.88 ### ### ### ### 0.0
2012-Nov-21 Wed ### 25.57 ### ### 2,621,154 33,511,453 ### ### 0.0
2012-Nov-20 Tue 25.25 ### ### 25.24 1,778,684 0 ### ### 1.8
2012-Nov-19 Mon ### ### 24.82 25 1,993,221 24,735,872 ### ### 1.8
2012-Nov-16 Fri 24.28 24.79 ### 24.57 ### ### 1.8
2012-Nov-15 Thu ### 25 ### ### ### ### 0.0
2012-Nov-14 Wed 25.7 25.74 ### 25.45 2,268,145 29,191,026 23.5 23.5 1.8
2012-Nov-13 Tue 26.23 26.28 25.75 25.75 2,645,351 ### ### ### ###
2012-Nov-12 Mon 26.45 26.52 26.21 ### 1,166,427 30,752,847 ### ### 0.0
2012-Nov-09 Fri 26.45 26.71 26.4 26.48 1,455,088 ### ### ### ###
2012-Nov-08 Thu 26.21 26.4 ### ### 3,074,157 40,578,872 ### ### 0.0
2012-Nov-07 Wed 26.41 26.79 ### 26.7 3,242,527 43,433,649 ### ### 1.9
2012-Nov-06 Tue 25.81 ### 25.75 ### ### ### 0.0
2012-Nov-05 Mon 25.5 25.8 25.43 25.79 4,230,183 ### 81.2 81.2 1.8
2012-Nov-02 Fri 26.45 26.45 ### 26.2 ### ### ###
2012-Nov-01 Thu 26.58 26.79 ### 26.24 25.1 25.1 1.9
2012-Oct-31 Wed ### ### ### 26.43 2,764,474 0 ### ### 1.9
2012-Oct-30 Tue ### 26.24 ### ### 77.9 77.9 0.0
2012-Oct-29 Mon ### 26.42 ### 26.23 29.9 29.9 ###
2012-Oct-26 Fri ### 26.81 26 ### ### ### 0.0
2012-Oct-25 Thu ### 26.52 ### ### 28.0 28.0 0.0
2012-Oct-24 Wed ### 26.87 26.49 26.49 4,283,221 ### 24.6 24.6 1.9
2012-Oct-23 Tue ### 27.48 ### ### 2,373,025 ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 72.7 72.7 0.0
2012-Oct-19 Fri ### 27.73 ### 27.51 ### ### ###
2012-Oct-18 Thu 28 ### ### ### 31.4 31.4 0.0
2012-Oct-17 Wed 27.49 27.79 27.49 ### 3,848,150 ### ### ### 0.0
2012-Oct-16 Tue 26.81 ### 26.81 ### 2,479,254 ### ### ### 0.0
2012-Oct-15 Mon 27.5 27.55 ### 27.25 ### ### ###
2012-Oct-12 Fri ### ### ### 27.84 24.8 24.8 2.0
2012-Oct-11 Thu 27.78 ### 27.78 ### ### ### 0.0
2012-Oct-10 Wed ### ### 27.755 ### 3,083,580 42,792,381 74.7 74.7 0.0
2012-Oct-09 Tue 28.24 28.73 28.21 28.5 2,322,584 ### 74.9 74.9 2.0
2012-Oct-08 Mon ### ### ### 28.2 2,832,377 0 ### ### 2.0
2012-Oct-05 Fri ### ### 28.58 ### 3,395,341 48,519,422 78.0 78.0 0.0
2012-Oct-04 Thu 28.81 28.88 ### 28.24 3,827,428 ### 15.4 15.4 2.0
2012-Oct-03 Wed 29.27 ### ### 28.83 2,046,379 0 20.4 20.4 ###
2012-Oct-02 Tue 29.25 29.47 ### ### 63.2 63.2 0.0
2012-Oct-01 Mon ### 29.49 28.85 ### ### ### 0.0
2012-Sep-28 Fri 28.4 ### ### ### ### ### 0.0
2012-Sep-27 Thu 27.53 28.2 27.4 28.2 ### ### 2.0
2012-Sep-26 Wed 27.25 27.83 27.25 27.7 83.3 83.3 2.0
2012-Sep-25 Tue 27.75 ### ### 27.77 2,914,971 0 ### ### ###
2012-Sep-24 Mon 28.2 ### ### ### ### ### 0.0
2012-Sep-21 Fri 29.44 29.51 ### ### 6,087,471 ### ### ### 0.0
2012-Sep-20 Thu 29.71 ### ### 29.78 4,583,087 0 73.6 73.6 2.1
2012-Sep-19 Wed 29.27 ### 29.2 ### ### ### 0.0
2012-Sep-18 Tue ### ### 28.7 ### 5,029,559 72,174,171 74.0 74.0 0.0
2012-Sep-17 Mon ### 29.25 28.57 ### 73.1 73.1 0.0
2012-Sep-14 Fri ### ### 27.49 ### 83.4 83.4 0.0
2012-Sep-13 Thu ### 26.55 ### 26.43 1,813,225 ### 74.6 74.6 1.9
2012-Sep-12 Wed 26.51 26.84 ### 26.47 3,380,946 ### 23.2 23.2 ###
2012-Sep-11 Tue 27 27 26.59 26.77 2,149,849 ### ### ### 1.9
2012-Sep-10 Mon 26.88 ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### 25.78 25.84 ### ### 1.8
2012-Sep-06 Thu ### 25.76 25.22 ### 2,995,348 76,351,420 ### ### 0.0
2012-Sep-05 Wed 25 ### 24.24 ### 80.1 80.1 0.0
2012-Sep-04 Tue 25.24 25.45 ### ### 3,384,359 ### ### ### 0.0
2012-Sep-03 Mon 25.59 ### ### ### 4,082,023 0 ### ### 0.0
2012-Aug-31 Fri 24.82 ### ### ### 28.8 28.8 0.0
2012-Aug-30 Thu ### ### 25.27 25.27 ### ### ###
2012-Aug-29 Wed ### 27.26 ### 26.7 3,580,255 48,798,875 84.6 84.6 1.9
2012-Aug-28 Tue ### ### ### 26.7 ### ### 1.9
2012-Aug-27 Mon ### 27.56 ### 27.22 ### ### 1.9
2012-Aug-24 Fri ### 27.47 26.78 27.2 4,893,570 132,738,086 ### ### 1.9
2012-Aug-23 Thu ### ### ### ### 86.3 86.3 0.0
2012-Aug-22 Wed 25.82 ### ### 25.83 3,269,925 0 73.0 73.0 1.8
2012-Aug-21 Tue ### 25.49 ### 25.4 1,816,245 23,148,042 76.1 76.1 1.8
2012-Aug-20 Mon ### 25.44 24.89 ### 1,713,852 43,129,085 26.5 26.5 0.0
2012-Aug-17 Fri 24.74 25.2 ### 25.2 2,068,687 26,065,456 ### ### 1.8
2012-Aug-16 Thu ### ### 24.26 24.51 ### ### ###
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### 25.25 ### ### 79.4 79.4 0.0
2012-Aug-13 Mon ### 25.49 24.86 25.4 85.5 85.5 1.8
2012-Aug-10 Fri ### 24.52 24.23 ### ### ### 0.0
2012-Aug-09 Thu ### 24.52 ### 24.46 79.4 79.4 1.7
2012-Aug-08 Wed ### 24.5 ### 24.4 2,537,183 ### ### ### 1.7
2012-Aug-07 Tue 23.73 ### 23.72 ### 1,841,354 21,838,458 76.0 76.0 0.0
2012-Aug-06 Mon ### 23.7 23.48 23.56 28.6 28.6 1.7
2012-Aug-03 Fri ### ### 22.8 ### 2,110,844 24,063,621 27.7 27.7 0.0
2012-Aug-02 Thu 23.21 ### ### 23.52 78.9 78.9 ###
2012-Aug-01 Wed ### 23.52 ### 23.46 77.7 77.7 1.7
2012-Jul-30 Mon 23.75 23.78 ### 23.27 4,169,827 49,579,243 17.9 17.9 1.7
2012-Jul-27 Fri 23.2 ### ### ### 11,236,643 0 ### ### 0.0
2012-Jul-26 Thu ### 23.41 ### ### 19.2 19.2 0.0
2012-Jul-25 Wed 21.21 22.25 ### ### 5,101,775 56,757,246 92.9 92.9 0.0
2012-Jul-24 Tue ### ### ### ### 2,714,776 0 ### ### 0.0
2012-Jul-23 Mon 21.51 ### 20.89 ### 2,512,088 26,238,759 ### ### 0.0
2012-Jul-20 Fri 21.8 ### 21.72 21.83 ### ### ###
2012-Jul-19 Thu 21.43 21.75 21.21 21.75 4,748,352 ### 82.0 82.0 ###
2012-Jul-18 Wed 22 ### ### ### 11.6 11.6 0.0
2012-Jul-17 Tue 21.5 ### 21.45 ### 86.8 86.8 0.0
2012-Jul-13 Fri 21.5 21.57 ### ### ### ### 0.0
2012-Jul-12 Thu 22.5 ### 21.48 21.48 9.7 9.7 1.5
2012-Jul-11 Wed 22.45 22.77 22.4 22.49 4,206,772 95,009,945 76.1 76.1 ###
2012-Jul-10 Tue 23.45 23.45 22.57 ### 3,680,071 ### 12.8 12.8 0.0
2012-Jul-09 Mon 23.5 ### 23.41 23.44 3,290,557 ### 36.4 36.4 1.7
2012-Jul-06 Fri 24.23 24.24 24 ### 1,367,143 32,975,489 ### ### 0.0
2012-Jul-05 Thu ### 24.44 ### ### 1,998,983 24,427,572 76.2 76.2 0.0
2012-Jul-04 Wed 24.2 24.43 ### ### 2,942,657 35,944,555 64.6 64.6 0.0
2012-Jul-03 Tue 23.71 23.71 ### 23.5 2,505,222 ### 24.0 24.0 1.7
2012-Jul-02 Mon 23.5 ### ### 23.54 ### ### ###
2012-Jun-29 Fri 22 22.8 21.89 ### ### ### 0.0
2012-Jun-28 Thu ### 22.2 ### ### 3,060,223 33,968,475 ### ### 0.0
2012-Jun-27 Wed 22.2 22.29 21.72 21.85 3,174,757 69,860,527 20.4 20.4 ###
2012-Jun-26 Tue 22.22 ### 22.2 22.25 78.5 78.5 ###
2012-Jun-25 Mon 22.88 ### 22.21 ### 23.5 23.5 0.0
2012-Jun-22 Fri 22.75 ### 22.73 ### 3,706,282 ### ### ### 0.0
2012-Jun-21 Thu 24.45 24.47 ### 23.75 16.6 16.6 ###
2012-Jun-20 Wed ### ### ### 24.77 3,801,879 0 26.0 26.0 ###
2012-Jun-19 Tue 24.42 25.26 24.42 ### 2,682,788 66,640,453 ### ### 0.0
2012-Jun-18 Mon 24.7 24.7 24.5 ### ### ### 0.0
2012-Jun-15 Fri 24.58 ### ### 24.43 ### ### 1.7
2012-Jun-14 Thu ### ### 24.2 24.42 ### ### 1.7
2012-Jun-13 Wed 24.5 24.84 ### ### 2,395,744 29,755,140 81.1 81.1 0.0
2012-Jun-12 Tue 24.75 24.75 24.42 ### ### ### 0.0
2012-Jun-08 Fri ### ### ### 24.57 ### ### 1.8
2012-Jun-07 Thu ### ### 25.29 25.78 2,838,186 ### ### ### ###
2012-Jun-06 Wed ### 25.8 24.75 25.71 87.0 87.0 ###
2012-Jun-05 Tue ### ### 24.55 ### 3,997,654 ### 69.4 69.4 0.0
2012-Jun-04 Mon ### ### 24.49 24.53 22.9 22.9 1.8
2012-Jun-01 Fri 24.78 24.85 23.86 ### ### ### 0.0
2012-May-31 Thu 24.5 ### 24.43 ### 75.3 75.3 0.0
2012-May-30 Wed 25 25.25 24.59 ### 72.5 72.5 0.0
2012-May-29 Tue ### 25.75 ### ### 1,932,357 ### 78.2 78.2 0.0
2012-May-28 Mon ### 25.73 ### ### 3,883,941 ### ### ### 0.0
2012-May-25 Fri 24.77 ### 24.71 24.75 6,520,559 ### ### ### 1.8
2012-May-24 Thu ### ### 24.51 ### 3,820,546 ### 83.1 83.1 0.0
2012-May-23 Wed 24.84 25 24.54 24.74 3,124,448 77,392,576 38.8 38.8 1.8
2012-May-22 Tue ### 25.5 ### 25.24 21.0 21.0 1.8
2012-May-21 Mon ### 25.87 ### 25.5 4,535,283 58,663,885 27.4 27.4 ###
2012-May-18 Fri ### 25.47 ### ### 8,383,983 106,770,023 ### ### 0.0
2012-May-17 Thu 24.42 24.5 23.81 ### 3,210,842 77,557,888 20.4 20.4 0.0
2012-May-16 Wed ### 24.4 23.56 23.8 4,803,478 ### ### ### 1.7
2012-May-15 Tue ### ### ### 24.87 5,354,657 0 34.4 34.4 ###
2012-May-14 Mon 25.51 ### ### ### ### ### 0.0
2012-May-11 Fri ### 25.82 25.25 25.75 6,799,358 ### 84.3 84.3 ###
2012-May-10 Thu 24.5 25.2 ### ### ### ### 0.0
2012-May-09 Wed ### ### 23.75 23.8 9,300,480 ### ### ### 1.7
2012-May-08 Tue ### 25.49 ### ### ### ### 0.0
2012-May-07 Mon 25.45 25.48 25.2 ### 2,672,489 67,720,871 46.2 46.2 0.0
2012-May-04 Fri 26 26.2 25.57 ### 4,727,173 122,362,873 26.4 26.4 0.0
2012-May-03 Thu 26.74 26.74 26.24 ### 2,733,782 72,417,885 ### ### 0.0
2012-May-02 Wed 26.42 ### 26.2 ### 2,868,655 37,579,380 76.0 76.0 0.0
2012-May-01 Tue 26.29 ### ### 26.42 3,849,972 0 72.4 72.4 1.9
2012-Apr-30 Mon ### 26.4 26 ### 4,045,153 ### 76.1 76.1 0.0
2012-Apr-27 Fri 25.57 ### 25.52 25.71 78.8 78.8 ###
2012-Apr-26 Thu ### 26.46 25.41 25.57 11,884,241 ### ### ### ###
2012-Apr-24 Tue 26.49 26.87 26.27 ### 76.0 76.0 0.0
2012-Apr-23 Mon 27.7 27.83 27.42 ### ### ### 0.0
2012-Apr-20 Fri ### 28.24 ### ### 73.8 73.8 0.0
2012-Apr-19 Thu 28.7 ### ### ### 5,521,578 0 15.1 15.1 0.0
2012-Apr-18 Wed 28.47 28.85 28.42 ### 3,064,378 ### ### ### 0.0
2012-Apr-17 Tue 28.41 28.47 ### ### 36.9 36.9 0.0
2012-Apr-16 Mon ### 28.75 ### 28.45 26.5 26.5 2.0
2012-Apr-13 Fri ### 29.41 ### 29.24 ### ### 2.1
2012-Apr-12 Thu 28.87 ### ### ### ### ### 0.0
2012-Apr-11 Wed ### ### ### 28.86 ### ### ###
2012-Apr-10 Tue 27.73 ### ### 28.8 3,976,975 0 ### ### 2.1
2012-Apr-05 Thu 27.77 28.25 27.71 ### 6,323,757 176,938,720 ### ### 0.0
2012-Apr-04 Wed ### ### 28.42 28.5 ### ### 2.0
2012-Apr-03 Tue ### 29.75 ### ### ### ### 0.0
2012-Apr-02 Mon ### 30.22 29.5 29.5 22.8 22.8 2.1
2012-Mar-30 Fri ### ### 29.58 ### ### ### 0.0
2012-Mar-29 Thu 29.89 30.24 ### 30.23 5,422,759 ### ### ### ###
2012-Mar-28 Wed ### ### ### ### 5,092,529 0 88.7 88.7 0.0
2012-Mar-27 Tue 29.4 ### 29 29.25 5,966,027 ### 26.6 26.6 ###
2012-Mar-26 Mon ### 29.28 28.83 28.83 21.2 21.2 ###
2012-Mar-23 Fri 29 29.23 ### 29 3,866,751 ### 68.2 68.2 ###
2012-Mar-22 Thu ### 29.57 ### ### 5,518,250 81,587,326 ### ### 0.0
2012-Mar-21 Wed ### ### 28.7 28.77 4,977,180 ### 26.2 26.2 2.1
2012-Mar-20 Tue ### 29.73 29.25 ### 33.4 33.4 0.0
2012-Mar-19 Mon ### ### ### ### 5,705,085 0 22.3 22.3 0.0
2012-Mar-16 Fri 30.28 ### ### ### 5,257,386 0 69.8 69.8 0.0
2012-Mar-15 Thu ### 30.47 ### 30.27 ### ### 2.2
2012-Mar-14 Wed 31.86 31.88 31.22 ### ### ### 0.0
2012-Mar-13 Tue ### ### 31.56 31.86 ### ### 2.3
2012-Mar-12 Mon 31.5 31.78 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### 30.86 ### ### ### 0.0
2012-Mar-08 Thu 30.78 ### ### ### 3,694,473 0 ### ### 0.0
2012-Mar-07 Wed ### ### 30.53 ### 24.5 24.5 0.0
2012-Mar-06 Tue 32.24 32.4 ### 31.82 3,671,546 59,479,045 ### ### 2.3
2012-Mar-05 Mon 32.45 32.49 ### 32.49 73.6 73.6 ###
2012-Mar-02 Fri 32.87 ### 32.43 32.57 2,321,023 37,635,387 ### ### ###
2012-Mar-01 Thu ### 32.82 32.41 32.55 30.7 30.7 2.3
2012-Feb-29 Wed 33.43 33.84 ### 33.49 64.6 64.6 2.4
2012-Feb-28 Tue 33.4 33.54 ### ### 30.8 30.8 0.0
2012-Feb-27 Mon ### ### ### 33.51 4,044,252 0 33.1 33.1 ###
2012-Feb-24 Fri 35.26 35.57 34.23 34.55 13.7 13.7 2.5
2012-Feb-23 Thu ### ### ### ### ### ### 0.0
2012-Feb-22 Wed 35.48 ### ### 35.85 74.3 74.3 ###
2012-Feb-21 Tue ### ### 34.71 ### 2,158,429 ### 64.9 64.9 0.0
2012-Feb-20 Mon 34.2 ### ### ### 3,103,558 0 ### ### 0.0
2012-Feb-17 Fri ### 34.28 ### 33.77 2,548,153 43,675,342 21.8 21.8 2.4
2012-Feb-16 Thu 34.4 34.4 ### ### ### ### 0.0
2012-Feb-15 Wed 34.21 34.46 33.77 34.46 ### ### ###
2012-Feb-14 Tue ### ### ### 34.4 ### ### 2.5
2012-Feb-13 Mon ### ### ### ### 4,062,257 0 90.0 90.0 0.0
2012-Feb-10 Fri ### ### ### ### 24.1 24.1 0.0
2012-Feb-09 Thu ### 33.51 ### 33.44 ### ### 2.4
2012-Feb-08 Wed ### 33.84 33.27 ### 2,411,129 ### ### ### 0.0
2012-Feb-07 Tue 33.85 ### 33.41 33.54 2,183,482 ### 24.1 24.1 2.4
2012-Feb-06 Mon ### ### ### ### 2,770,586 0 21.1 21.1 0.0
2012-Feb-03 Fri 34.48 34.57 34.25 34.25 1,912,454 65,807,542 ### ### ###
2012-Feb-02 Thu ### ### 33.86 ### ### ### 0.0
2012-Feb-01 Wed 33.51 ### 33.48 33.5 2,414,948 40,426,229 ### ### 2.4
2012-Jan-31 Tue ### 34.47 33.7 33.72 2,830,847 ### ### ### 2.4
2012-Jan-30 Mon ### 34.83 34.27 ### 26.6 26.6 0.0
2012-Jan-27 Fri 34.2 ### 33.75 34.4 6,973,749 ### 70.4 70.4 2.5
2012-Jan-25 Wed 32.74 ### ### ### 6,188,175 0 ### ### 0.0
2012-Jan-24 Tue ### ### 32.53 32.84 3,602,455 ### ### ### 2.3
2012-Jan-23 Mon ### ### ### 32.2 2,083,040 0 ### ### ###
2012-Jan-20 Fri ### ### ### 32.44 15.2 15.2 2.3
2012-Jan-19 Thu ### ### ### 32.7 28.5 28.5 2.3
2012-Jan-18 Wed 32.21 ### ### 32.77 84.1 84.1 ###
2012-Jan-17 Tue ### ### ### 32.41 ### ### ###
2012-Jan-16 Mon ### ### 31.82 ### 1,526,671 ### ### ### 0.0
2012-Jan-13 Fri 32.25 32.49 ### 32.42 1,867,721 30,341,127 ### ### 2.3
2012-Jan-12 Thu ### ### 32.46 32.58 ### ### 2.3
2012-Jan-11 Wed ### 32.76 ### 32.75 75.1 75.1 ###
2012-Jan-10 Tue ### ### 31.5 ### 81.8 81.8 0.0
2012-Jan-09 Mon ### 31.58 ### 31.45 3,021,026 ### 84.6 84.6 ###
2012-Jan-06 Fri ### 30.87 30.245 30.75 3,059,073 93,477,623 ### ### ###
2012-Jan-05 Thu 30.51 30.84 ### 30.5 3,238,258 ### ### ### 2.2
2012-Jan-04 Wed ### 31.48 30.78 ### 20.9 20.9 0.0
2012-Jan-03 Tue ### 30.81 ### 30.7 1,699,385 26,179,025 79.3 79.3 2.2
2011-Dec-30 Fri 29.84 29.89 29.58 ### 1,485,088 ### 21.7 21.7 0.0
2011-Dec-29 Thu ### ### 29.51 29.84 ### ### ###
2011-Dec-28 Wed ### 31.29 ### 30.75 1,756,784 27,484,885 28.8 28.8 ###
2011-Dec-23 Fri ### ### 30.79 31.44 81.4 81.4 2.2
2011-Dec-22 Thu 31.49 31.49 30.51 ### 3,224,584 ### ### ### 0.0
2011-Dec-21 Wed 30.87 31.7 30.83 ### 85.5 85.5 0.0
2011-Dec-20 Tue 30.57 30.59 ### ### 3,978,943 ### 22.0 22.0 0.0
2011-Dec-19 Mon 31.44 31.46 30.89 ### ### ### 0.0
2011-Dec-16 Fri ### ### 30.85 ### 84.6 84.6 0.0
2011-Dec-15 Thu ### ### 30.47 30.88 ### ### 2.2
2011-Dec-14 Wed ### ### 31.78 31.81 ### ### 2.3
2011-Dec-13 Tue ### 32.27 ### ### 6,509,276 ### ### ### 0.0
2011-Dec-12 Mon ### 33.55 32.48 ### 3,250,184 107,304,824 18.6 18.6 0.0
2011-Dec-09 Fri ### ### 32.55 ### 3,172,658 ### ### ### 0.0
2011-Dec-08 Thu ### 33.72 33.27 33.5 4,297,750 ### ### ### 2.4
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue ### ### 33.73 ### 4,962,758 ### ### ### 0.0
2011-Dec-05 Mon 35.89 ### ### ### 19.1 19.1 0.0
2011-Dec-02 Fri 35.46 ### 35.4 ### 2,535,171 44,872,526 74.7 74.7 0.0
2011-Dec-01 Thu ### 35.83 ### 35.7 4,271,758 76,528,544 73.0 73.0 2.6
2011-Nov-30 Wed 34.55 ### ### ### 69.4 69.4 0.0
2011-Nov-29 Tue 34.84 ### 34.43 ### 77.1 77.1 0.0
2011-Nov-28 Mon 33.75 34.89 ### 34.5 82.9 82.9 2.5
2011-Nov-25 Fri ### 34.45 33.27 33.42 ### ### 2.4
2011-Nov-24 Thu ### 34.43 33.52 ### 6,403,541 ### ### ### 0.0
2011-Nov-23 Wed ### ### 34.45 34.5 ### ### 2.5
2011-Nov-22 Tue ### 35.2 ### ### 2,780,940 48,944,544 ### ### 0.0
2011-Nov-21 Mon ### 35.49 34.87 35.25 35.7 35.7 2.5
2011-Nov-18 Fri ### ### ### 35.85 4,277,980 0 29.3 29.3 ###
2011-Nov-17 Thu ### ### ### ### 2,348,152 0 ### ### 0.0
2011-Nov-16 Wed ### ### ### 36.55 1,796,775 0 ### ### ###
2011-Nov-15 Tue ### ### 36.5 ### 2,242,753 40,930,242 74.4 74.4 0.0
2011-Nov-14 Mon ### 37.48 ### 37.21 37.2 37.2 2.7
2011-Nov-11 Fri ### ### 35.86 ### ### ### 0.0
2011-Nov-10 Thu ### 36.51 35.83 36.4 3,059,650 110,667,540 ### ### ###
2011-Nov-09 Wed 36.74 36.88 36.59 36.87 70.2 70.2 ###
2011-Nov-08 Tue 36.25 ### 35.81 ### 1,979,778 35,447,925 26.4 26.4 0.0
2011-Nov-07 Mon ### 35.75 ### 35.72 84.1 84.1 ###
2011-Nov-04 Fri ### ### ### ### 3,095,751 0 76.9 76.9 0.0
2011-Nov-03 Thu 33.7 33.84 33.44 33.77 2,730,850 ### ### ### 2.4
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### 33.73 ### 33.2 2,307,125 ### 75.4 75.4 ###
2011-Oct-31 Mon 34.25 ### 33.45 33.52 ### ### 2.4
2011-Oct-28 Fri 34.89 ### ### 34.22 7,806,572 0 ### ### 2.4
2011-Oct-27 Thu ### ### 34.82 ### ### ### 0.0
2011-Oct-26 Wed 33.74 34.57 33.71 34.4 3,347,671 114,289,487 ### ### 2.5
2011-Oct-25 Tue ### ### 32.77 33.25 83.4 83.4 2.4
2011-Oct-24 Mon 33.57 ### ### 33.26 4,446,920 0 21.2 21.2 2.4
2011-Oct-21 Fri 33.25 33.52 ### ### 5,763,842 ### 72.5 72.5 0.0
2011-Oct-20 Thu 34.44 34.45 ### 33.45 4,716,986 81,250,083 ### ### ###
2011-Oct-19 Wed 36.5 36.71 ### 35.75 18.1 18.1 ###
2011-Oct-18 Tue 36.54 ### ### ### 2,425,828 0 80.2 80.2 0.0
2011-Oct-17 Mon ### 37.4 ### 36.85 2,036,645 ### 18.7 18.7 2.6
2011-Oct-14 Fri ### 36.73 35.8 36.5 ### ### 2.6
2011-Oct-13 Thu 36.4 36.72 36.28 36.56 2,386,955 87,123,857 74.8 74.8 ###
2011-Oct-12 Wed ### ### ### 35.84 31.1 31.1 2.6
2011-Oct-11 Tue 36.5 36.81 ### 36.4 ### ### ###
2011-Oct-10 Mon ### ### 35.74 35.87 23.2 23.2 2.6
2011-Oct-07 Fri ### 35.87 ### 35.76 3,514,485 63,032,288 55.6 55.6 2.6
2011-Oct-06 Thu 34.76 ### 34.47 ### 59.0 59.0 0.0
2011-Oct-05 Wed ### ### 33.27 33.86 75.5 75.5 2.4
2011-Oct-04 Tue 33.51 34.48 33.5 ### 80.0 80.0 0.0
2011-Oct-03 Mon 33.46 33.89 33.23 33.56 ### ### 2.4
2011-Sep-30 Fri ### ### 33.77 ### 13.1 13.1 0.0
2011-Sep-29 Thu 34.55 34.7 ### ### ### ### 0.0
2011-Sep-28 Wed 35.45 35.76 ### ### 6,767,153 ### 27.3 27.3 0.0
2011-Sep-27 Tue ### 34.54 33.8 34.42 7,527,475 257,213,820 ### ### 2.5
2011-Sep-26 Mon ### ### ### 32.86 ### ### 2.3
2011-Sep-23 Fri 36.77 ### 35.76 ### 6,344,470 113,439,123 21.0 21.0 0.0
2011-Sep-22 Thu 38.54 38.77 37.53 ### 3,155,758 ### ### ### 0.0
2011-Sep-21 Wed ### ### 38.46 38.83 ### ### ###
2011-Sep-20 Tue 38.28 ### ### ### 4,506,127 0 79.2 79.2 0.0
2011-Sep-19 Mon 38.59 38.87 ### ### 34.4 34.4 0.0
2011-Sep-16 Fri ### 38.29 37.71 ### 5,236,723 198,995,474 ### ### 0.0
2011-Sep-15 Thu ### ### 37.78 ### ### ### 0.0
2011-Sep-14 Wed 39.5 39.55 38.72 38.75 5,707,577 223,366,025 36.5 36.5 2.8
2011-Sep-13 Tue ### 39.49 ### 39.4 ### ### 2.8
2011-Sep-12 Mon ### 40.26 ### 39.8 ### ### 2.8
2011-Sep-09 Fri 39.89 40.41 39.86 39.86 4,829,048 193,813,841 26.0 26.0 2.8
2011-Sep-08 Thu 39.46 39.82 ### 39.55 ### ### 2.8
2011-Sep-07 Wed ### 39.75 ### 39.53 63.2 63.2 ###
2011-Sep-06 Tue 39.8 ### 39.48 39.75 3,425,223 ### ### ### ###
2011-Sep-05 Mon 39.5 ### ### ### 3,759,689 0 ### ### 0.0
2011-Sep-02 Fri ### 39.83 ### ### 3,557,053 ### ### ### 0.0
2011-Sep-01 Thu 39.8 40.21 ### 39.45 4,219,870 84,840,486 26.3 26.3 2.8
2011-Aug-31 Wed ### 40.47 ### 40.25 68.0 68.0 2.9
2011-Aug-30 Tue ### 39.75 39.26 ### 3,045,322 120,305,445 78.6 78.6 0.0
2011-Aug-29 Mon ### 40.4 ### ### 3,802,475 ### 60.9 60.9 0.0
2011-Aug-26 Fri 40 ### 39.49 39.49 6,559,743 129,522,125 ### ### ###
2011-Aug-25 Thu 39.71 ### ### 39.56 7,675,627 0 ### ### 2.8
2011-Aug-24 Wed 40.2 ### ### ### 79.1 79.1 0.0
2011-Aug-23 Tue 40.89 ### 40.21 40.55 ### ### ###
2011-Aug-22 Mon ### 40.86 ### 40.2 5,581,455 114,029,125 ### ### ###
2011-Aug-19 Fri ### ### ### 39.54 91.9 91.9 2.8
2011-Aug-18 Thu 39.4 39.4 38.55 ### 3,801,683 ### ### ### 0.0
2011-Aug-17 Wed 38.75 ### 38.41 ### 6,897,256 ### 68.5 68.5 0.0
2011-Aug-16 Tue 39.71 39.84 38.51 38.7 7,552,042 295,851,245 23.3 23.3 2.8
2011-Aug-15 Mon 41.2 41.2 39.78 40.4 4,900,973 ### ### ### 2.9
2011-Aug-12 Fri 40.89 41.27 40.53 40.73 32.0 32.0 ###
2011-Aug-11 Thu 40.45 ### ### 40.74 ### ### ###
2011-Aug-10 Wed ### 39.53 38.47 39.25 63.5 63.5 ###
2011-Aug-09 Tue ### ### ### 38.72 7,935,877 0 19.1 19.1 2.8
2011-Aug-08 Mon ### 39.5 38.77 38.82 42.5 42.5 2.8
2011-Aug-05 Fri ### ### ### 39.2 6,782,620 0 ### ### 2.8
2011-Aug-04 Thu 41 ### ### ### 3,832,743 0 40.7 40.7 0.0
2011-Aug-03 Wed ### ### ### 40.75 6,998,421 0 87.2 87.2 ###
2011-Aug-02 Tue 39.8 40.5 39.8 ### 4,159,747 167,013,842 ### ### 0.0
2011-Aug-01 Mon ### ### ### ### 2,332,640 0 66.8 66.8 0.0
2011-Jul-29 Fri ### ### ### 39.55 5,407,787 0 29.6 29.6 2.8
2011-Jul-28 Thu 40.2 ### ### ### 3,288,589 0 38.3 38.3 0.0
2011-Jul-27 Wed 40.4 40.83 40.27 40.5 ### ### 2.9
2011-Jul-26 Tue 40.51 40.59 39.87 ### ### ### 0.0
2011-Jul-25 Mon 40.5 40.73 40.28 ### ### ### 0.0
2011-Jul-22 Fri 40.72 40.75 ### ### ### ### 0.0
2011-Jul-21 Thu 41.27 41.5 40.45 ### 3,639,351 ### 18.2 18.2 0.0
2011-Jul-20 Wed 40.57 40.86 ### 40.81 67.5 67.5 ###
2011-Jul-19 Tue ### ### 40.53 40.73 67.4 67.4 ###
2011-Jul-18 Mon ### ### 40.25 40.41 71.2 71.2 ###
2011-Jul-15 Fri ### 40.52 ### 40.27 ### ### ###
2011-Jul-14 Thu 39.55 ### 39.46 39.8 79.8 79.8 2.8
2011-Jul-13 Wed ### ### ### ### 3,982,877 0 19.2 19.2 0.0
2011-Jul-12 Tue 38.7 ### 38.58 38.71 ### ### ###
2011-Jul-11 Mon 38.8 ### ### 38.8 ### ### ###
2011-Jul-08 Fri 38.75 ### 38.56 38.79 ### ### ###
2011-Jul-07 Thu ### ### ### 38.5 72.0 72.0 2.8
2011-Jul-06 Wed 37.84 ### 37.58 ### 3,612,026 ### ### ### 0.0
2011-Jul-05 Tue 37.56 37.87 ### 37.46 1,996,275 ### ### ### 2.7
2011-Jul-04 Mon ### ### 37.51 ### 2,013,980 ### ### ### 0.0
2011-Jul-01 Fri 37.88 38.23 37.52 37.73 ### ### ###
2011-Jun-30 Thu ### 37.83 ### 37.71 57.8 57.8 ###
2011-Jun-29 Wed ### 37.29 36.78 ### 2,704,227 100,151,046 71.2 71.2 0.0
2011-Jun-28 Tue 36.7 ### ### ### 3,830,943 0 30.8 30.8 0.0
2011-Jun-27 Mon ### ### 35.56 ### 2,966,255 ### 81.9 81.9 0.0
2011-Jun-24 Fri 36.81 ### ### 36.52 8,869,271 0 26.1 26.1 2.6
2011-Jun-23 Thu 37.5 ### 36.84 36.85 ### ### 2.6
2011-Jun-22 Wed 37.2 37.44 ### ### 29.0 29.0 0.0
2011-Jun-21 Tue 36.45 ### ### 36.87 79.6 79.6 ###
2011-Jun-20 Mon 36.4 36.52 ### ### 3,327,979 ### ### ### 0.0
2011-Jun-17 Fri ### 36.87 ### 36.57 2,157,722 ### 34.8 34.8 2.6
2011-Jun-16 Thu ### ### 36.27 ### ### ### 0.0
2011-Jun-15 Wed 37.52 37.54 ### ### 4,074,123 76,471,288 ### ### 0.0
2011-Jun-14 Tue ### ### ### 37.49 ### ### 2.7
2011-Jun-10 Fri 37.8 ### 37.22 37.45 2,201,156 ### ### ### 2.7
2011-Jun-09 Thu 36.5 37.4 36.5 37.4 ### ### ###
2011-Jun-08 Wed 38.4 38.73 37.43 ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon 38.4 38.54 38.2 38.54 79.9 79.9 2.8
2011-Jun-03 Fri 38.8 38.88 ### ### 2,514,725 48,886,254 ### ### 0.0
2011-Jun-02 Thu 38.8 ### ### 38.75 2,666,344 0 39.8 39.8 2.8
2011-Jun-01 Wed 39.89 39.89 39.28 39.42 24.8 24.8 2.8
2011-May-31 Tue ### 39.84 ### 39.7 2,489,557 49,591,975 70.3 70.3 2.8
2011-May-30 Mon 39.49 ### ### 39.21 3,929,380 0 29.2 29.2 ###
2011-May-27 Fri 38.72 ### 38.54 ### ### ### 0.0
2011-May-26 Thu ### 38.84 ### 38.71 79.1 79.1 ###
2011-May-25 Wed ### 38.58 37.56 ### 28.9 28.9 0.0
2011-May-24 Tue 38.2 38.44 37.57 ### 2,808,488 106,736,586 32.3 32.3 0.0
2011-May-23 Mon ### 38.56 ### ### 2,597,520 50,080,185 ### ### 0.0
2011-May-20 Fri 38.7 38.83 38.26 38.47 27.2 27.2 2.7
2011-May-19 Thu 38.59 ### 38.28 38.77 3,569,680 68,323,675 69.4 69.4 ###
2011-May-18 Wed 37.8 ### 37.7 ### 2,604,953 ### 66.0 66.0 0.0
2011-May-17 Tue 37.4 ### 37.4 ### ### ### 0.0
2011-May-16 Mon ### ### 37.49 ### 2,584,325 48,443,172 ### ### 0.0
2011-May-13 Fri ### ### ### ### 76.9 76.9 0.0
2011-May-12 Thu ### 38.75 ### ### 5,420,623 105,024,570 28.8 28.8 0.0
2011-May-11 Wed ### 39.58 ### 39.5 ### ### ###
2011-May-10 Tue 39.8 39.8 38.81 38.82 ### ### 2.8
2011-May-09 Mon 39.24 ### ### ### ### ### 0.0
2011-May-06 Fri 39.25 39.81 ### ### 65.2 65.2 0.0
2011-May-05 Thu 39.2 40.58 ### 40.23 3,004,572 ### 81.5 81.5 ###
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 40.5 ### ### 40.54 2,827,088 0 ### ### 2.9
2011-May-02 Mon 41.29 41.4 40.57 ### 3,051,351 125,059,620 ### ### 0.0
2011-Apr-29 Fri ### ### 40.84 41.45 31.6 31.6 ###
2011-Apr-28 Thu ### 42.4 ### ### 40.3 40.3 0.0
2011-Apr-27 Wed 42.54 ### ### ### 4,640,442 0 ### ### 0.0
2011-Apr-21 Thu 42.4 ### 42 ### 2,999,683 62,993,343 71.5 71.5 0.0
2011-Apr-20 Wed 41.24 41.84 40.86 41.82 ### ### 3.0
2011-Apr-19 Tue 40.28 40.83 ### 40.8 ### ### 2.9
2011-Apr-18 Mon 41.49 ### ### ### 2,136,354 0 ### ### 0.0
2011-Apr-15 Fri ### ### 41.27 ### 36.5 36.5 0.0
2011-Apr-14 Thu ### 40.89 40.23 40.7 78.5 78.5 2.9
2011-Apr-13 Wed 40.88 ### 40.41 ### ### ### 0.0
2011-Apr-12 Tue 41.81 ### 40.81 ### ### ### 0.0
2011-Apr-11 Mon 42.2 ### 42.2 ### 2,380,257 50,223,422 ### ### 0.0
2011-Apr-08 Fri 41.25 42.24 41.25 ### 3,261,025 136,131,488 80.0 80.0 0.0
2011-Apr-07 Thu ### 42.22 ### 41.5 28.5 28.5 3.0
2011-Apr-06 Wed 41.74 41.88 41.42 41.71 4,325,045 180,138,124 ### ### ###
2011-Apr-05 Tue ### ### 40.41 40.54 32.4 32.4 2.9
2011-Apr-04 Mon 40.49 40.49 ### 40.22 1,782,381 ### 27.5 27.5 2.9
2011-Apr-01 Fri 40.24 40.29 39.88 40.2 ### ### ###
2011-Mar-31 Thu ### ### 39.5 39.82 2,741,947 54,153,453 ### ### 2.8
2011-Mar-30 Wed ### 40.2 ### ### 7,129,128 143,295,472 ### ### 0.0
2011-Mar-29 Tue 38.78 38.78 ### 38.52 ### ### ###
2011-Mar-28 Mon ### 38.82 38.44 38.78 2,547,843 98,423,175 ### ### 2.8
2011-Mar-25 Fri 38.75 ### ### 38.76 8,609,557 0 ### ### 2.8
2011-Mar-24 Thu ### ### 37.85 ### 4,853,770 ### 27.7 27.7 0.0
2011-Mar-23 Wed ### 37.4 ### ### 2,035,584 38,065,420 36.0 36.0 0.0
2011-Mar-22 Tue 37.27 37.45 ### ### 3,409,670 63,846,070 32.1 32.1 0.0
2011-Mar-21 Mon ### ### 36.83 ### ### ### 0.0
2011-Mar-18 Fri ### ### 35.89 ### 4,511,949 80,966,924 ### ### 0.0
2011-Mar-17 Thu 35.25 ### ### ### 67.5 67.5 0.0
2011-Mar-16 Wed 35.85 ### 35.52 36.4 ### ### ###
2011-Mar-15 Tue 37.2 37.45 35.73 35.85 3,485,156 127,521,858 41.8 41.8 ###
2011-Mar-14 Mon ### ### 36.75 37.21 42.8 42.8 2.7
2011-Mar-11 Fri ### 37.79 ### 37.59 73.8 73.8 2.7
2011-Mar-10 Thu 38.4 38.74 37.54 37.7 40.6 40.6 2.7
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 39.7 39.75 39.24 ### 26.0 26.0 0.0
2011-Mar-07 Mon ### 40.56 ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 7,639,050 0 ### ### 0.0
2011-Mar-03 Thu 38.54 38.7 38.23 38.23 2,267,527 87,220,426 ### ### ###
2011-Mar-02 Wed ### 38.57 ### 38.41 78.6 78.6 ###
2011-Mar-01 Tue ### ### ### ### 32.1 32.1 0.0
2011-Feb-28 Mon 38.5 38.5 37.83 ### 3,924,942 ### ### ### 0.0
2011-Feb-25 Fri 38.75 ### 38.41 ### ### ### 0.0
2011-Feb-24 Thu ### 39.44 ### ### ### ### 0.0
2011-Feb-23 Wed 39.4 39.4 38.85 ### 24.1 24.1 0.0
2011-Feb-22 Tue ### ### ### 39.29 ### ### ###
2011-Feb-21 Mon 39.23 ### ### 39.71 5,205,947 0 84.9 84.9 ###
2011-Feb-18 Fri 38.75 ### 38.59 ### ### ### 0.0
2011-Feb-17 Thu ### 38.5 38.25 38.49 1,912,280 73,383,745 ### ### ###
2011-Feb-16 Wed 38.2 38.51 ### 38.25 3,893,588 ### 69.2 69.2 2.7
2011-Feb-15 Tue 37.55 37.79 37.43 37.79 2,584,681 97,209,852 ### ### ###
2011-Feb-14 Mon 37.5 37.58 ### 37.49 2,220,351 ### 33.4 33.4 2.7
2011-Feb-11 Fri ### 37.73 ### ### 25.8 25.8 0.0
2011-Feb-10 Thu ### 37.81 37.21 37.7 78.3 78.3 2.7
2011-Feb-09 Wed 37.86 ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 37.28 ### 2,600,585 ### 71.7 71.7 0.0
2011-Feb-07 Mon ### ### ### 37.45 1,918,345 0 24.0 24.0 2.7
2011-Feb-04 Fri 37.4 37.89 ### 37.75 4,004,727 75,869,553 ### ### ###
2011-Feb-03 Thu ### ### ### 36.86 3,615,582 0 30.7 30.7 2.6
2011-Feb-02 Wed 36.71 37.22 36.71 ### 3,978,644 147,070,575 ### ### 0.0
2011-Feb-01 Tue ### ### 36.52 ### 28.2 28.2 0.0
2011-Jan-31 Mon ### ### 36.77 ### ### ### 0.0
2011-Jan-28 Fri ### 37.71 ### 36.8 ### ### 2.6
2011-Jan-27 Thu ### ### 37.76 ### 75.9 75.9 0.0
2011-Jan-25 Tue 37.46 37.74 ### ### 4,342,955 ### ### ### 0.0
2011-Jan-24 Mon 36.55 ### ### ### 3,343,875 0 ### ### 0.0
2011-Jan-21 Fri ### 37.21 ### 36.71 5,834,040 ### ### ### 2.6
2011-Jan-20 Thu ### ### 37.21 ### 21.9 21.9 0.0
2011-Jan-19 Wed ### ### 37.76 ### 3,617,751 ### ### ### 0.0
2011-Jan-18 Tue 37.85 ### ### ### 4,877,924 0 69.9 69.9 0.0
2011-Jan-17 Mon ### ### 37.55 37.81 3,071,652 ### 41.6 41.6 ###
2011-Jan-14 Fri 38.5 38.5 ### 38.29 24.3 24.3 ###
2011-Jan-13 Thu ### ### 38.81 ### 2,436,356 47,277,488 60.1 60.1 0.0
2011-Jan-12 Wed ### 38.89 ### 38.74 5,005,244 ### ### ### 2.8
2011-Jan-11 Tue ### 38.75 ### 38.5 2,384,025 46,190,484 ### ### 2.8
2011-Jan-10 Mon 38.75 ### ### 38.84 69.3 69.3 2.8
2011-Jan-07 Fri ### 39.2 ### ### 3,841,022 ### 25.0 25.0 0.0
2011-Jan-06 Thu 39.5 39.5 ### ### 3,527,477 69,667,670 ### ### 0.0
2011-Jan-05 Wed ### ### 39.53 39.84 ### ### 2.8
2011-Jan-04 Tue 41 41 40.46 40.51 ### ### ###
2010-Dec-31 Fri ### ### 40.43 40.44 912,028 18,436,646 ### ### 2.9
2010-Dec-30 Thu ### ### 40.86 41 ### ### 2.9
2010-Dec-29 Wed 40.46 40.84 ### 40.8 72.6 72.6 2.9
2010-Dec-24 Fri ### ### ### 39.82 6,256,041 0 25.4 25.4 2.8
2010-Dec-23 Thu ### 40.59 40.27 40.28 ### ### 2.9
2010-Dec-22 Wed ### 40.47 ### 40.23 1,970,524 39,873,553 31.4 31.4 ###
2010-Dec-21 Tue ### 40.75 ### ### 1,966,120 ### 68.3 68.3 0.0
2010-Dec-20 Mon 40.7 40.77 ### ### 2,491,245 50,784,029 ### ### 0.0
2010-Dec-17 Fri 41.23 41.29 ### 40.77 ### ### 2.9
2010-Dec-16 Thu ### 41.59 ### 41.46 3,202,955 66,605,449 ### ### ###
2010-Dec-15 Wed ### ### ### 41.28 72.0 72.0 2.9
2010-Dec-14 Tue 40.44 40.87 ### 40.83 3,845,227 ### ### ### ###
2010-Dec-13 Mon 40.5 40.5 ### ### 2,514,153 ### 29.1 29.1 0.0
2010-Dec-10 Fri 40.7 40.88 ### 40.24 27.2 27.2 2.9
2010-Dec-09 Thu 40.76 40.78 40.5 ### ### ### 0.0
2010-Dec-08 Wed ### 41.71 41.2 ### 72.3 72.3 0.0
2010-Dec-07 Tue ### 41.76 ### 41.5 3,495,072 ### ### ### 3.0
2010-Dec-06 Mon 41.52 41.52 ### ### 2,821,946 ### ### ### 0.0
2010-Dec-03 Fri ### ### 40.54 40.74 3,261,645 66,113,544 ### ### ###
2010-Dec-02 Thu ### 40.43 ### 40.4 72.2 72.2 2.9
2010-Dec-01 Wed ### ### 39.43 ### 69.3 69.3 0.0
2010-Nov-30 Tue ### ### 39.45 ### 72.6 72.6 0.0
2010-Nov-29 Mon 40.4 ### 39.56 39.77 2,866,943 ### 25.6 25.6 ###
2010-Nov-26 Fri 40.29 40.5 ### ### 6,290,880 127,390,320 69.6 69.6 0.0
2010-Nov-25 Thu 39.76 40.28 39.57 ### 75.2 75.2 0.0
2010-Nov-24 Wed 39.51 ### 39.51 ### ### ### 0.0
2010-Nov-23 Tue ### ### 39.22 39.41 2,312,883 ### 34.9 34.9 ###
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### 39.86 ### 21.9 21.9 0.0
2010-Nov-18 Thu 39.8 40.56 ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### 40 3,465,183 0 36.9 36.9 2.9
2010-Nov-16 Tue 41.51 ### 40.84 ### 4,303,582 87,879,144 ### ### 0.0
2010-Nov-15 Mon ### ### 41.49 ### 31.2 31.2 0.0
2010-Nov-12 Fri ### ### ### 42.51 21.3 21.3 ###
2010-Nov-11 Thu 42.55 ### ### ### 71.7 71.7 0.0
2010-Nov-10 Wed 42.5 ### ### 42.29 38.1 38.1 ###
2010-Nov-09 Tue ### 43.71 ### 43.41 9,094,543 ### 73.8 73.8 ###
2010-Nov-08 Mon 43 ### 42.51 ### ### ### 0.0
2010-Nov-05 Fri 42.2 42.88 ### 42.84 78.3 78.3 ###
2010-Nov-04 Thu ### 41 40.29 ### 4,313,423 175,319,077 73.7 73.7 0.0
2010-Nov-03 Wed 40.22 40.79 ### ### 2,319,584 ### ### ### 0.0
2010-Nov-02 Tue ### ### 39.53 ### 1,446,981 28,599,579 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 3,288,182 0 71.1 71.1 0.0
2010-Oct-29 Fri 39.57 40.23 ### ### 9,168,323 ### ### ### 0.0
2010-Oct-28 Thu ### ### 39.23 ### 4,018,122 ### 30.2 30.2 0.0
2010-Oct-27 Wed 40.59 40.7 39.22 ### 19.1 19.1 0.0
2010-Oct-26 Tue ### 41.2 40.53 40.56 28.7 28.7 2.9
2010-Oct-25 Mon 40.22 40.72 ### ### 66.2 66.2 0.0
2010-Oct-22 Fri 39.76 ### 39.52 40 ### ### 2.9
2010-Oct-21 Thu ### 40.55 39.89 ### 3,326,425 ### ### ### 0.0
2010-Oct-20 Wed ### 39.88 ### 39.78 5,757,446 114,803,473 ### ### ###
2010-Oct-19 Tue 41 ### 40.5 40.5 ### ### 2.9
2010-Oct-18 Mon 41.48 41.5 40.7 ### ### ### 0.0
2010-Oct-15 Fri 41.89 42.24 ### ### 3,175,928 ### 68.8 68.8 0.0
2010-Oct-14 Thu ### 42.59 42 42.52 5,237,940 221,538,672 ### ### 3.0
2010-Oct-13 Wed 41 41.44 40.8 ### 3,607,087 ### 73.6 73.6 0.0
2010-Oct-12 Tue ### ### 40.8 40.88 5,063,853 ### 18.0 18.0 ###
2010-Oct-11 Mon 42.2 42.77 ### ### 2,865,177 ### 34.7 34.7 0.0
2010-Oct-08 Fri ### ### 41.84 ### ### ### 0.0
2010-Oct-07 Thu 42 42.5 ### ### ### ### 0.0
2010-Oct-06 Wed 41.75 ### 41.55 ### ### ### 0.0
2010-Oct-05 Tue ### 40.7 ### ### 3,301,922 ### 79.0 79.0 0.0
2010-Oct-04 Mon 40.25 40.72 40.25 40.72 81.3 81.3 2.9
2010-Oct-01 Fri 39.89 ### 39.79 40 2,323,549 ### ### ### 2.9
2010-Sep-30 Thu 40 ### 39.53 ### 4,175,344 82,525,674 34.7 34.7 0.0
2010-Sep-29 Wed ### 40.29 ### 40 79.3 79.3 2.9
2010-Sep-28 Tue 39.25 39.5 ### ### 2,556,023 50,481,454 67.9 67.9 0.0
2010-Sep-27 Mon ### 40.22 39.22 39.7 5,620,440 223,243,876 25.8 25.8 2.8
2010-Sep-24 Fri ### ### 39.76 ### ### ### 0.0
2010-Sep-23 Thu 40.77 ### 40.47 ### ### ### 0.0
2010-Sep-22 Wed ### ### 40.44 40.54 ### ### 2.9
2010-Sep-21 Tue 41.42 41.5 ### 40.77 ### ### 2.9
2010-Sep-20 Mon ### 41.48 40.74 ### 79.5 79.5 0.0
2010-Sep-17 Fri ### ### 40.58 41.5 8,346,088 169,342,125 78.6 78.6 3.0
2010-Sep-16 Thu ### 40.26 39.4 ### 85.3 85.3 0.0
2010-Sep-15 Wed 39.89 ### ### 39.5 12,325,075 0 22.1 22.1 ###
2010-Sep-14 Tue 38.54 ### 38.48 ### 4,260,185 81,965,959 ### ### 0.0
2010-Sep-13 Mon ### 39.2 ### 38.49 ### ### ###
2010-Sep-10 Fri 39.55 39.59 38.72 38.84 17.4 17.4 2.8
2010-Sep-09 Thu 38.8 39.82 ### 39.77 5,929,687 ### 83.6 83.6 ###
2010-Sep-08 Wed ### ### ### 38.8 ### ### ###
2010-Sep-07 Tue 38.21 38.44 37.82 ### 3,088,055 ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 3,930,128 0 21.7 21.7 0.0
2010-Sep-03 Fri 38.45 ### ### 38.72 71.4 71.4 2.8
2010-Sep-02 Thu ### ### 37.56 ### 3,374,322 ### 36.7 36.7 0.0
2010-Sep-01 Wed 37.25 ### 37.22 ### 8,097,159 150,688,128 74.7 74.7 0.0
2010-Aug-31 Tue ### 37.25 ### 37.25 35,020,846 652,263,256 88.9 88.9 ###
2010-Aug-30 Mon 35.4 ### ### ### 6,904,175 0 ### ### 0.0
2010-Aug-27 Fri 35.89 ### ### 35.28 10,102,226 0 ### ### 2.5
2010-Aug-26 Thu 35.75 ### 35.55 ### ### ### 0.0
2010-Aug-25 Wed ### 35.78 35.41 35.49 6,693,953 238,271,257 37.5 37.5 ###
2010-Aug-24 Tue 35.84 ### 35.52 35.73 ### ### 2.6
2010-Aug-23 Mon 35.75 ### 35.75 ### ### ### 0.0
2010-Aug-20 Fri 35.48 ### 35.42 35.78 5,112,121 ### 80.2 80.2 2.6
2010-Aug-19 Thu 35.4 35.58 35.26 ### 3,936,071 ### 30.5 30.5 0.0
2010-Aug-18 Wed 35.47 35.47 34.78 ### 3,240,142 113,809,987 ### ### 0.0
2010-Aug-17 Tue 35.46 35.59 ### 35.24 3,734,256 66,451,085 22.5 22.5 2.5
2010-Aug-16 Mon 35.2 35.4 34.85 35.2 ### ### 2.5
2010-Aug-13 Fri 34.29 34.82 34.21 34.7 ### ### 2.5
2010-Aug-12 Thu 33.8 ### 33.5 33.85 6,658,656 111,532,488 ### ### 2.4
2010-Aug-11 Wed 34.74 ### ### 34.24 33.9 33.9 2.4
2010-Aug-10 Tue 34.81 ### 34.46 34.89 3,737,745 64,401,346 ### ### 2.5
2010-Aug-09 Mon 34.7 ### 34.51 34.87 64.5 64.5 ###
2010-Aug-06 Fri 34.25 34.52 34.21 34.5 72.3 72.3 2.5
2010-Aug-05 Thu ### 34.54 ### 34.41 ### ### 2.5
2010-Aug-04 Wed 33.4 ### ### 33.87 2,012,345 0 ### ### ###
2010-Aug-03 Tue ### ### 33.25 33.41 1,807,640 ### 21.6 21.6 ###
2010-Aug-02 Mon ### 33.72 ### ### 77.2 77.2 0.0
2010-Jul-30 Fri ### ### 32.48 32.71 24.3 24.3 ###
2010-Jul-29 Thu ### ### 32.53 32.72 2,394,470 38,946,054 70.6 70.6 2.3
2010-Jul-28 Wed ### 32.84 ### 32.78 69.8 69.8 ###
2010-Jul-27 Tue 33.2 33.23 32.82 ### 32.6 32.6 0.0
2010-Jul-26 Mon ### 33.55 33.25 ### ### ### 0.0
2010-Jul-23 Fri ### ### 32.8 33.22 ### ### 2.4
2010-Jul-22 Thu ### 33.74 ### ### 3,039,420 ### 22.9 22.9 0.0
2010-Jul-21 Wed ### ### ### ### 2,742,426 0 ### ### 0.0
2010-Jul-20 Tue 33.5 33.59 ### 33.5 ### ### 2.4
2010-Jul-19 Mon 33.79 33.83 33.5 ### 1,820,882 ### ### ### 0.0
2010-Jul-16 Fri 34.81 34.85 ### ### 2,566,326 ### ### ### 0.0
2010-Jul-15 Thu 35.4 35.4 ### ### 1,136,176 ### 23.4 23.4 0.0
2010-Jul-14 Wed 35.28 35.48 ### 35.27 1,420,480 ### ### ### ###
2010-Jul-13 Tue ### ### ### 34.83 ### ### 2.5
2010-Jul-12 Mon ### ### ### ### 2,357,472 0 ### ### 0.0
2010-Jul-09 Fri ### 34.42 ### ### 1,991,649 34,276,279 74.9 74.9 0.0
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed 33.84 33.85 ### 33.48 3,742,757 ### ### ### ###
2010-Jul-06 Tue ### 34.22 33.86 ### 2,332,782 ### ### ### 0.0
2010-Jul-05 Mon 34.24 34.54 ### ### 1,904,753 32,895,084 75.5 75.5 0.0
2010-Jul-02 Fri 34.46 ### ### 34.24 4,001,083 0 ### ### 2.4
2010-Jul-01 Thu ### ### 34.82 ### 3,900,487 67,907,478 ### ### 0.0
2010-Jun-30 Wed ### ### 34.75 ### 2,846,653 ### ### ### 0.0
2010-Jun-29 Tue ### ### ### 35.29 2,805,988 0 36.0 36.0 ###
2010-Jun-28 Mon ### 36.47 35.81 ### 2,313,451 ### ### ### 0.0
2010-Jun-25 Fri ### 36.4 ### ### ### ### 0.0
2010-Jun-24 Thu 35.73 ### 35.53 ### 38.3 38.3 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### 34.82 ### 3,590,752 ### ### ### 0.0
2010-Jun-21 Mon 35.8 35.89 ### 35.74 29.6 29.6 2.6
2010-Jun-18 Fri 34.86 35.41 34.8 35.24 ### ### 2.5
2010-Jun-17 Thu 34.29 34.74 34.2 ### ### ### 0.0
2010-Jun-16 Wed 34.5 ### ### ### 2,454,449 0 25.2 25.2 0.0
2010-Jun-15 Tue ### ### 33.88 34.22 ### ### 2.4
2010-Jun-11 Fri 33.85 ### 33.56 ### 4,120,023 69,133,985 81.2 81.2 0.0
2010-Jun-10 Thu ### 33.86 ### 33.86 4,387,628 74,282,542 79.7 79.7 2.4
2010-Jun-09 Wed 33.78 33.78 ### 33.5 33.1 33.1 2.4
2010-Jun-08 Tue 32.85 33.4 32.8 ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 32.25 3,734,322 0 79.4 79.4 ###
2010-Jun-04 Fri 32.27 32.75 ### 32.41 73.4 73.4 ###
2010-Jun-03 Thu ### 32.75 ### 32.5 ### ### ###
2010-Jun-02 Wed 32.5 ### ### ### 2,332,378 0 ### ### 0.0
2010-Jun-01 Tue 32.44 ### 32.26 32.4 6,340,243 ### 36.7 36.7 2.3
2010-May-31 Mon ### ### ### ### 2,328,225 0 31.1 31.1 0.0
2010-May-28 Fri 32.56 32.56 31.53 ### 7,502,857 240,429,052 ### ### 0.0
2010-May-27 Thu 31.83 32.5 31.8 ### 74.6 74.6 0.0
2010-May-26 Wed ### ### ### 31.85 5,919,479 0 78.2 78.2 2.3
2010-May-25 Tue 31.5 31.75 30.81 ### 4,400,255 137,639,976 41.9 41.9 0.0
2010-May-24 Mon 30.8 31.5 30.53 31.43 75.7 75.7 2.2
2010-May-21 Fri ### ### 30.29 30.75 58.6 58.6 ###
2010-May-20 Thu ### ### 31.5 ### ### ### 0.0
2010-May-19 Wed ### ### 32.54 ### 4,437,046 ### 39.7 39.7 0.0
2010-May-18 Tue 33.4 33.43 ### 33.25 43.0 43.0 2.4
2010-May-17 Mon ### 33.77 ### 33.55 4,555,842 ### ### ### ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### 33.5 ### ### 4,428,988 74,185,549 25.4 25.4 0.0
2010-May-12 Wed 32.2 ### ### ### 6,744,880 0 78.6 78.6 0.0
2010-May-11 Tue ### 31.87 31.25 31.41 83.1 83.1 ###
2010-May-10 Mon 31.77 31.81 31.2 ### 17.6 17.6 0.0
2010-May-07 Fri 31.44 ### 31.25 31.49 6,910,884 ### 52.4 52.4 ###
2010-May-06 Thu 30.8 31.27 ### ### ### ### 0.0
2010-May-05 Wed 30.29 ### 29.73 ### 9,728,887 ### 68.5 68.5 0.0
2010-May-04 Tue 31.4 31.57 ### ### ### ### 0.0
2010-May-03 Mon ### ### 31.55 ### 5,349,350 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 5,791,522 0 ### ### 0.0
2010-Apr-29 Thu ### ### 33.49 ### 3,052,557 ### 26.8 26.8 0.0
2010-Apr-28 Wed 34.45 34.5 ### 34.23 ### ### 2.4
2010-Apr-27 Tue 34.81 34.81 34.41 34.52 32.5 32.5 2.5
2010-Apr-23 Fri 33.73 34.45 ### 34.2 2,413,376 ### ### ### 2.4
2010-Apr-22 Thu 33.81 ### ### 33.88 992,155 0 ### ### 2.4
2010-Apr-21 Wed ### 34.25 33.89 ### 2,514,744 85,677,328 ### ### 0.0
2010-Apr-20 Tue ### ### 33.58 33.73 2,170,941 ### 27.2 27.2 ###
2010-Apr-19 Mon ### ### 33.86 ### 76.1 76.1 0.0
2010-Apr-16 Fri ### 34.86 34.23 ### ### ### 0.0
2010-Apr-15 Thu ### 34.4 33.83 ### 2,127,058 72,564,583 ### ### 0.0
2010-Apr-14 Wed 34.23 34.49 ### 34.23 2,070,184 35,700,323 67.2 67.2 2.4
2010-Apr-13 Tue 34.8 34.87 ### 34.41 34.3 34.3 2.5
2010-Apr-12 Mon 35.88 ### 34.79 ### 2,818,986 ### 16.7 16.7 0.0
2010-Apr-09 Fri 35.5 ### ### ### 2,200,943 0 ### ### 0.0
2010-Apr-08 Thu 35.48 ### ### 35.5 3,154,678 0 69.0 69.0 2.5
2010-Apr-07 Wed ### ### 34.75 35.27 ### ### ###
2010-Apr-06 Tue 34.48 ### 34.25 34.88 4,864,989 ### 76.0 76.0 ###
2010-Apr-01 Thu 32.82 33.78 31.88 33.78 82.8 82.8 2.4
2010-Mar-31 Wed ### ### 32.81 32.82 1,749,144 ### 32.8 32.8 2.3
2010-Mar-30 Tue ### ### ### 33.22 2,182,121 0 33.6 33.6 2.4
2010-Mar-29 Mon 33.22 33.4 ### ### 71.4 71.4 0.0
2010-Mar-26 Fri 32.8 ### 32.21 ### 4,373,272 70,431,545 ### ### 0.0
2010-Mar-25 Thu ### ### 32.73 32.82 ### ### 2.3
2010-Mar-24 Wed 33.2 33.5 ### ### 78.0 78.0 0.0
2010-Mar-23 Tue 33.48 33.59 33.25 33.25 1,950,822 65,196,471 ### ### 2.4
2010-Mar-22 Mon ### 33.43 ### 33.43 1,851,874 30,954,073 79.8 79.8 2.4
2010-Mar-19 Fri 33.76 ### 33.55 ### ### ### 0.0
2010-Mar-18 Thu 34.2 34.2 ### ### 1,755,740 30,023,154 27.8 27.8 0.0
2010-Mar-17 Wed ### ### 33.78 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### 33.52 33.5 33.5 2.4
2010-Mar-15 Mon 33.87 ### 33.55 ### ### ### 0.0
2010-Mar-12 Fri ### ### 33.74 34.21 1,677,681 28,302,478 ### ### ###
2010-Mar-11 Thu ### 34.28 33.76 ### 1,495,253 ### ### ### 0.0
2010-Mar-10 Wed ### 34.57 ### ### ### ### 0.0
2010-Mar-09 Tue ### 34.49 33.83 ### ### ### 0.0
2010-Mar-08 Mon 34.45 ### ### ### 2,426,756 0 31.1 31.1 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### 33.5 2,434,876 0 75.5 75.5 2.4
2010-Mar-03 Wed ### 33.25 32.79 ### 3,188,427 105,281,859 ### ### 0.0
2010-Mar-02 Tue 32.7 32.75 32.27 32.51 32.1 32.1 2.3
2010-Mar-01 Mon 31.82 32.25 31.72 ### 1,856,541 ### ### ### 0.0
2010-Feb-26 Fri 31.42 ### ### ### 4,395,255 0 36.8 36.8 0.0
2010-Feb-25 Thu ### 32.4 ### 30.75 13.4 13.4 ###
2010-Feb-24 Wed ### ### ### 32.26 34.1 34.1 2.3
2010-Feb-23 Tue ### ### ### ### 1,789,150 0 75.2 75.2 0.0
2010-Feb-22 Mon ### ### ### 33.26 ### ### 2.4
2010-Feb-19 Fri 32.55 ### ### 31.8 3,077,788 0 23.4 23.4 ###
2010-Feb-18 Thu 33.28 33.53 ### ### 2,333,582 ### ### ### 0.0
2010-Feb-17 Wed ### 33.76 ### ### ### ### 0.0
2010-Feb-16 Tue 32.49 ### ### 32.28 1,600,578 0 ### ### 2.3
2010-Feb-15 Mon 32.26 ### ### ### ### ### 0.0
2010-Feb-12 Fri 33.27 33.29 ### ### 20.2 20.2 0.0
2010-Feb-11 Thu 31.52 32.56 31.52 32.44 1,836,284 ### 80.0 80.0 2.3
2010-Feb-10 Wed 31.8 ### ### 31.81 1,577,841 0 ### ### 2.3
2010-Feb-09 Tue 31.2 ### ### 31.45 2,588,585 0 77.6 77.6 ###
2010-Feb-08 Mon ### ### 31.27 31.52 ### ### ###
2010-Feb-05 Fri 30.7 ### 30.51 ### 80.4 80.4 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 32.49 ### ### 32.45 3,516,723 0 34.9 34.9 2.3
2010-Feb-02 Tue ### 32.28 31.4 31.71 23.7 23.7 ###
2010-Feb-01 Mon 31.79 ### 30.81 ### ### ### 0.0
2010-Jan-29 Fri ### ### 31.47 31.53 ### ### 2.3
2010-Jan-28 Thu ### ### 31.75 ### 24.6 24.6 0.0
2010-Jan-27 Wed 32.76 ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 3,186,089 0 ### ### 0.0
2010-Jan-22 Fri ### 33.48 32.8 ### 72.7 72.7 0.0
2010-Jan-21 Thu ### 34.75 ### ### 2,861,946 ### ### ### 0.0
2010-Jan-20 Wed 36.2 36.24 ### 35.4 22.1 22.1 2.5
2010-Jan-19 Tue 36.2 ### 35.86 ### 1,596,625 28,627,486 39.7 39.7 0.0
2010-Jan-18 Mon 35.74 36.2 ### ### 1,236,927 22,388,378 ### ### 0.0
2010-Jan-15 Fri ### 36.75 ### ### ### ### 0.0
2010-Jan-14 Thu 37.24 37.24 36.48 36.48 1,224,552 45,136,986 ### ### 2.6
2010-Jan-13 Wed 36.75 36.85 ### 36.84 1,675,142 ### ### ### ###
2010-Jan-12 Tue ### 37.42 ### 37.28 3,000,057 ### ### ### 2.7
2010-Jan-11 Mon 36.8 ### 36.7 36.82 1,562,087 ### 66.0 66.0 ###
2010-Jan-08 Fri 37.4 37.4 ### 36.2 11.9 11.9 2.6
2010-Jan-07 Thu ### 37.43 ### ### 1,562,585 29,243,778 ### ### 0.0
2010-Jan-06 Wed ### ### 36.52 36.72 26.4 26.4 2.6
2010-Jan-05 Tue 36.75 ### ### 36.72 1,246,921 0 30.3 30.3 2.6
2010-Jan-04 Mon 35.79 ### 35.57 ### 69.2 69.2 0.0
2009-Dec-31 Thu ### 35.44 ### ### 650,086 11,519,523 ### ### 0.0
2009-Dec-30 Wed ### ### 34.81 ### 618,172 10,759,283 30.9 30.9 0.0
2009-Dec-29 Tue 35.75 35.75 35.24 35.28 881,047 ### ### ### 2.5
2009-Dec-24 Thu ### 35.28 ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 33.81 ### ### ### 0.0
2009-Dec-22 Tue ### 34.42 ### ### 2,116,723 ### ### ### 0.0
2009-Dec-21 Mon ### ### ### 34.78 ### ### 2.5
2009-Dec-18 Fri ### ### ### ### 4,965,856 0 73.3 73.3 0.0
2009-Dec-17 Thu ### 36.28 ### 35.25 17.8 17.8 2.5
2009-Dec-16 Wed 35.44 ### ### 35.41 37.0 37.0 ###
2009-Dec-15 Tue ### ### ### 35.89 ### ### ###
2009-Dec-14 Mon 34.75 35.25 34.42 ### 80.1 80.1 0.0
2009-Dec-11 Fri ### ### 34.76 ### 2,035,120 35,370,385 25.8 25.8 0.0
2009-Dec-10 Thu ### ### 34.82 34.85 27.8 27.8 ###
2009-Dec-09 Wed 34.47 35.2 34.41 ### 85.5 85.5 0.0
2009-Dec-08 Tue ### ### 35.7 35.75 ### ### ###
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri 38.21 38.7 ### ### 1,817,054 ### 73.9 73.9 0.0
2009-Dec-03 Thu ### 39.75 ### ### ### ### 0.0
2009-Dec-02 Wed 38.52 ### 38.21 39.26 ### ### 2.8
2009-Dec-01 Tue ### 37.76 ### 37.4 1,539,374 29,063,381 ### ### ###
2009-Nov-30 Mon ### 37.2 36.44 36.79 ### ### 2.6
2009-Nov-27 Fri 37.49 37.84 36.7 ### 6,257,146 ### ### ### 0.0
2009-Nov-26 Thu 37.8 38.46 ### ### 4,807,759 ### 77.0 77.0 0.0
2009-Nov-25 Wed 36.89 ### 36.2 ### 72.5 72.5 0.0
2009-Nov-24 Tue 37.2 ### ### 37.2 78.5 78.5 2.7
2009-Nov-23 Mon 36.45 ### 36.24 ### 2,521,944 45,697,625 ### ### 0.0
2009-Nov-20 Fri 35.86 ### ### 35.84 1,493,443 0 36.2 36.2 2.6
2009-Nov-19 Thu ### 36.44 35.84 ### 2,441,354 ### ### ### 0.0
2009-Nov-18 Wed 35.44 36.2 35.44 35.46 2,020,084 ### 74.4 74.4 2.5
2009-Nov-17 Tue ### 36.25 ### 35.24 24.2 24.2 2.5
2009-Nov-16 Mon ### 35.54 ### 35.4 2,003,180 ### ### ### 2.5
2009-Nov-13 Fri 34.81 ### 34.42 34.57 25.1 25.1 ###
2009-Nov-12 Thu 35.5 ### 35.5 35.58 2,641,529 ### 74.4 74.4 ###
2009-Nov-11 Wed 35.25 ### ### ### 2,425,724 0 69.4 69.4 0.0
2009-Nov-10 Tue 35.75 35.88 34.84 ### 24.6 24.6 0.0
2009-Nov-09 Mon ### 35.59 34.27 ### ### ### 0.0
2009-Nov-06 Fri 34.5 ### 33.8 ### 1,639,646 ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 2,232,327 0 ### ### 0.0
2009-Nov-04 Wed ### ### 34.25 34.45 2,844,843 ### 24.8 24.8 ###
2009-Nov-03 Tue 32.7 ### ### ### 1,902,059 0 ### ### 0.0
2009-Nov-02 Mon ### ### 31.56 ### 75.1 75.1 0.0
2009-Oct-30 Fri ### 33.71 ### ### 5,395,745 90,945,281 12.7 12.7 0.0
2009-Oct-29 Thu ### 33.28 32.42 32.46 3,528,321 115,905,344 40.3 40.3 2.3
2009-Oct-28 Wed ### 34.24 ### ### 2,634,241 ### ### ### 0.0
2009-Oct-27 Tue ### 34.25 33.83 ### ### ### 0.0
2009-Oct-26 Mon ### ### 34.57 ### 30.6 30.6 0.0
2009-Oct-23 Fri 35.5 35.5 35.21 35.47 ### ### ###
2009-Oct-22 Thu 35.56 35.8 35.25 35.48 38.5 38.5 2.5
2009-Oct-21 Wed ### ### 35.81 ### 1,356,747 24,292,555 70.7 70.7 0.0
2009-Oct-20 Tue 36.75 36.83 36.23 ### 2,136,272 ### 26.7 26.7 0.0
2009-Oct-19 Mon 35.59 36.27 35.58 ### 81.7 81.7 0.0
2009-Oct-16 Fri ### ### ### 35.71 ### ### ###
2009-Oct-15 Thu 37.24 37.24 ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 1,633,371 0 70.0 70.0 0.0
2009-Oct-13 Tue 35.87 36.42 35.76 36.26 1,667,881 60,193,825 73.0 73.0 2.6
2009-Oct-12 Mon ### ### ### ### 1,763,751 0 26.1 26.1 0.0
2009-Oct-09 Fri ### 36.24 35.28 35.72 3,362,049 120,226,872 ### ### ###
2009-Oct-08 Thu 35.28 35.5 ### ### ### ### 0.0
2009-Oct-07 Wed ### 35.4 34.84 ### 26.9 26.9 0.0
2009-Oct-06 Tue ### ### ### ### 2,122,429 0 41.1 41.1 0.0
2009-Oct-05 Mon 31.79 32.59 31.75 ### ### ### 0.0
2009-Oct-02 Fri ### ### 31.53 ### 1,710,774 26,970,352 ### ### 0.0
2009-Oct-01 Thu ### ### ### 32.58 ### ### 2.3
2009-Sep-30 Wed 31.85 32.25 31.77 ### 1,592,475 50,975,124 ### ### 0.0
2009-Sep-29 Tue 32.23 32.28 ### ### 31.1 31.1 0.0
2009-Sep-28 Mon ### ### 31.58 31.59 17.3 17.3 ###
2009-Sep-25 Fri ### 33.4 ### 33.4 3,824,643 ### ### ### 2.4
2009-Sep-24 Thu ### ### 33.55 33.59 ### ### ###
2009-Sep-23 Wed ### ### ### ### 1,867,779 0 ### ### 0.0
2009-Sep-22 Tue ### ### 33.21 ### 1,824,654 30,298,379 78.5 78.5 0.0
2009-Sep-21 Mon ### 34.2 33.22 ### 4,978,522 167,825,976 ### ### 0.0
2009-Sep-18 Fri 34.5 ### 34.25 34.25 ### ### ###
2009-Sep-17 Thu 35.4 ### 35.22 35.22 3,548,826 62,494,825 30.9 30.9 2.5
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 34.2 34.5 ### 33.46 2,821,889 48,677,585 21.4 21.4 ###
2009-Sep-14 Mon 34.7 35.25 33.78 ### 3,640,455 ### ### ### 0.0
2009-Sep-11 Fri 33.5 34.42 33.5 ### 2,727,447 ### ### ### 0.0
2009-Sep-10 Thu ### ### ### 33.56 4,331,654 0 ### ### 2.4
2009-Sep-09 Wed 34.2 34.75 ### 34.26 5,189,473 ### 71.6 71.6 2.4
2009-Sep-08 Tue 32.87 ### 32.81 33.75 ### ### ###
2009-Sep-07 Mon ### 32.57 ### 32.56 1,805,520 ### ### ### 2.3
2009-Sep-04 Fri ### ### 31.7 31.82 4,227,848 ### ### ### 2.3
2009-Sep-03 Thu ### ### ### 31.85 73.4 73.4 2.3
2009-Sep-02 Wed 29.71 ### 29.27 29.58 3,816,758 55,858,253 ### ### 2.1
2009-Sep-01 Tue ### ### ### 29.75 1,581,727 0 27.4 27.4 2.1
2009-Aug-31 Mon 29.8 30.27 ### ### 2,697,177 40,821,773 ### ### 0.0
2009-Aug-28 Fri ### ### 29 29.2 21.4 21.4 2.1
2009-Aug-27 Thu ### 29.75 ### ### 3,672,144 54,623,142 79.2 79.2 0.0
2009-Aug-26 Wed ### 29.57 ### ### 63.4 63.4 0.0
2009-Aug-25 Tue ### ### ### 28.81 ### ### 2.1
2009-Aug-24 Mon 29 29.48 ### ### ### ### 0.0
2009-Aug-21 Fri ### ### 28.47 28.55 ### ### ###
2009-Aug-20 Thu 28.79 29.22 28.56 ### 2,389,553 69,034,186 76.6 76.6 0.0
2009-Aug-19 Wed ### ### 28.54 28.8 ### ### 2.1
2009-Aug-18 Tue ### 29.87 29.52 29.56 ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 29.7 29.77 ### ### 3,093,447 46,045,958 ### ### 0.0
2009-Aug-13 Thu ### 29.79 ### 29.5 2,831,622 ### 24.2 24.2 2.1
2009-Aug-12 Wed ### 29.54 ### 29.54 78.5 78.5 ###
2009-Aug-11 Tue 29.77 29.88 29.42 29.59 27.7 27.7 ###
2009-Aug-10 Mon ### ### 29.75 ### 2,377,379 ### ### ### 0.0
2009-Aug-07 Fri ### ### ### 30.25 75.2 75.2 ###
2009-Aug-06 Thu ### 30.5 ### 30.28 ### ### 2.2
2009-Aug-05 Wed 31.71 31.71 30.54 ### 18.8 18.8 0.0
2009-Aug-04 Tue 30.56 ### 30.48 ### 84.4 84.4 0.0
2009-Aug-03 Mon ### 30.42 ### ### 2,389,348 36,341,983 ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 65.1 65.1 0.0
2009-Jul-30 Thu 30.2 ### 29.89 ### 25.9 25.9 0.0
2009-Jul-29 Wed ### 30.5 ### ### 2,165,043 ### 29.3 29.3 0.0
2009-Jul-28 Tue 30.75 30.84 ### 30.43 31.8 31.8 ###
2009-Jul-27 Mon 30.88 30.89 ### 30.75 1,171,184 ### ### ### ###
2009-Jul-24 Fri 30.7 ### ### ### 36.5 36.5 0.0
2009-Jul-23 Thu ### ### 30.43 ### 27.7 27.7 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### 31.7 ### ### 18.9 18.9 0.0
2009-Jul-20 Mon ### 31.49 ### 31.24 938,579 14,777,926 ### ### ###
2009-Jul-17 Fri ### ### ### ### 1,357,022 0 ### ### 0.0
2009-Jul-16 Thu 31.22 31.29 ### ### ### ### 0.0
2009-Jul-15 Wed ### 30.58 29.59 30.26 77.7 77.7 ###
2009-Jul-14 Tue 30.23 30.4 ### ### 1,118,152 ### 21.3 21.3 0.0
2009-Jul-13 Mon 29.87 ### 29.45 29.8 ### ### 2.1
2009-Jul-10 Fri 29.75 30.28 ### ### 77.6 77.6 0.0
2009-Jul-09 Thu 28.7 29.72 28.59 ### ### ### 0.0
2009-Jul-08 Wed 28.81 ### 28.7 ### ### ### 0.0
2009-Jul-07 Tue ### ### 29.43 29.57 2,142,752 ### 24.6 24.6 2.1
2009-Jul-06 Mon 30.2 30.41 ### ### ### ### 0.0
2009-Jul-03 Fri 30.5 ### 30.2 ### ### ### 0.0
2009-Jul-02 Thu 30.87 ### 30.7 31.2 2,312,721 ### ### ### 2.2
2009-Jul-01 Wed ### 30.44 ### 30.28 1,190,051 18,112,576 74.5 74.5 2.2
2009-Jun-30 Tue ### 30.73 ### 30.51 3,058,174 46,988,843 ### ### ###
2009-Jun-29 Mon ### ### 29.7 ### 2,300,028 ### ### ### 0.0
2009-Jun-26 Fri 30.26 30.7 ### ### 5,265,479 ### ### ### 0.0
2009-Jun-25 Thu 29.86 ### 29.7 ### ### ### 0.0
2009-Jun-24 Wed ### 30.28 ### 29.47 2,804,020 ### 18.9 18.9 ###
2009-Jun-23 Tue ### 30.48 ### ### 3,106,645 ### 38.5 38.5 0.0
2009-Jun-22 Mon 31.21 31.54 30.85 31.22 ### ### 2.2
2009-Jun-19 Fri ### ### 30.78 ### 76.9 76.9 0.0
2009-Jun-18 Thu ### 31.2 30.45 30.72 3,109,150 95,839,548 ### ### 2.2
2009-Jun-17 Wed ### 31.29 ### ### ### ### 0.0
2009-Jun-16 Tue 31.2 31.86 30.89 ### 2,543,557 ### ### ### 0.0
2009-Jun-15 Mon 31.49 ### ### 31.56 ### ### 2.3
2009-Jun-12 Fri ### ### 31.4 ### 2,520,080 39,565,256 32.8 32.8 0.0
2009-Jun-11 Thu ### ### ### ### 2,379,023 0 29.2 29.2 0.0
2009-Jun-10 Wed 31.88 ### 31.78 31.8 2,875,586 ### ### ### ###
2009-Jun-09 Tue ### ### 31.58 ### 4,232,570 66,832,280 32.3 32.3 0.0
2009-Jun-05 Fri 32.71 ### ### 32.74 ### ### 2.3
2009-Jun-04 Thu 33.47 33.56 ### ### 2,602,624 ### 37.5 37.5 0.0
2009-Jun-03 Wed 34.25 ### ### 34.4 2,075,889 0 62.5 62.5 2.5
2009-Jun-02 Tue 33.88 34.29 33.4 33.89 66.3 66.3 ###
2009-Jun-01 Mon ### 33.85 ### 33.74 ### ### 2.4
2009-May-29 Fri 32.7 ### 32.46 ### ### ### 0.0
2009-May-28 Thu ### 32.55 ### ### 3,001,052 48,842,121 ### ### 0.0
2009-May-27 Wed ### ### ### 32.24 ### ### 2.3
2009-May-26 Tue ### 32.41 ### ### ### ### 0.0
2009-May-25 Mon ### 32.49 31.21 ### ### ### 0.0
2009-May-22 Fri 32.49 32.49 31.78 ### ### ### 0.0
2009-May-21 Thu ### ### 31.55 31.82 ### ### 2.3
2009-May-20 Wed ### ### ### 31.27 89.4 89.4 ###
2009-May-19 Tue ### ### 29.24 29.5 35.0 35.0 2.1
2009-May-18 Mon ### ### ### 29.81 1,520,083 0 42.0 42.0 ###
2009-May-15 Fri ### ### ### 29.51 1,489,246 0 ### ### 2.1
2009-May-14 Thu 29.8 ### 29.28 29.53 42.9 42.9 ###
2009-May-13 Wed 30.2 30.5 ### ### 2,545,485 38,818,646 34.4 34.4 0.0
2009-May-12 Tue 29.5 ### 29.5 29.7 1,519,573 ### ### ### ###
2009-May-11 Mon ### ### 29.5 29.5 2,722,323 ### ### ### 2.1
2009-May-08 Fri ### 30.48 ### ### 3,189,889 ### 27.3 27.3 0.0
2009-May-07 Thu 30.73 ### ### ### ### ### 0.0
2009-May-06 Wed 30.88 ### 30.28 30.45 2,806,789 42,494,785 ### ### 2.2
2009-May-05 Tue ### ### ### 31.5 ### ### 2.3
2009-May-04 Mon 30.4 30.58 ### 30.5 1,890,181 ### 61.0 61.0 2.2
2009-May-01 Fri ### ### 29.83 ### 1,809,821 26,993,480 70.3 70.3 0.0
2009-Apr-30 Thu 30.25 30.7 29.71 ### 24.3 24.3 0.0
2009-Apr-29 Wed 30.25 30.84 ### 30.45 ### ### 2.2
2009-Apr-28 Tue ### 31.27 30.52 ### ### ### 0.0
2009-Apr-27 Mon ### 31.84 30.74 31.58 85.7 85.7 2.3
2009-Apr-24 Fri 29.78 30.5 ### 30.5 84.3 84.3 2.2
2009-Apr-23 Thu ### ### ### 28.89 1,731,876 0 ### ### ###
2009-Apr-22 Wed 28.81 28.81 28.2 28.4 ### ### 2.0
2009-Apr-21 Tue ### ### ### ### 2,525,579 0 74.2 74.2 0.0
2009-Apr-20 Mon ### 28.4 ### 27.84 3,155,428 44,807,077 33.7 33.7 2.0
2009-Apr-17 Fri 28.85 29 ### ### ### ### 0.0
2009-Apr-16 Thu 30.7 30.73 29.7 29.75 1,582,588 ### ### ### 2.1
2009-Apr-15 Wed ### 30.75 29.78 30.55 ### ### 2.2
2009-Apr-14 Tue ### ### 29.75 ### 1,911,228 ### ### ### 0.0
2009-Apr-09 Thu 28.8 29.29 ### ### 3,062,727 ### ### ### 0.0
2009-Apr-08 Wed 29.5 29.57 28.72 ### ### ### 0.0
2009-Apr-07 Tue 28.5 ### 28.21 28.75 80.2 80.2 ###
2009-Apr-06 Mon ### 30.58 28.89 29.22 4,334,089 ### ### ### 2.1
2009-Apr-03 Fri ### ### 30.44 30.79 5,856,928 89,142,444 14.9 14.9 ###
2009-Apr-02 Thu ### 33.72 32.71 33.21 1,847,543 61,366,140 63.8 63.8 2.4
2009-Apr-01 Wed 32.85 ### 32.25 32.5 1,171,788 18,895,081 27.8 27.8 ###
2009-Mar-31 Tue 32.88 ### 32.53 32.73 1,660,759 27,012,245 ### ### 2.3
2009-Mar-30 Mon 32.75 ### ### ### 28.6 28.6 0.0
2009-Mar-27 Fri ### 33.87 ### 33.54 4,150,852 70,294,678 73.6 73.6 2.4
2009-Mar-26 Thu 32.51 ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 34.3 34.3 0.0
2009-Mar-23 Mon 34.2 34.2 ### ### 18.2 18.2 0.0
2009-Mar-20 Fri ### ### ### ### 5,696,180 0 ### ### 0.0
2009-Mar-19 Thu ### 33.23 ### ### 6,910,641 ### ### ### 0.0
2009-Mar-18 Wed 31.52 ### ### ### 3,119,342 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 66.8 66.8 0.0
2009-Mar-16 Mon ### ### 31.24 31.71 ### ### ###
2009-Mar-13 Fri ### ### 31.53 ### 1,702,677 ### ### ### 0.0
2009-Mar-12 Thu 31.21 ### ### 31.74 1,540,151 0 ### ### 2.3
2009-Mar-11 Wed ### ### 29.53 ### 2,412,844 35,625,641 81.9 81.9 0.0
2009-Mar-10 Tue ### ### ### 30.75 30.1 30.1 ###
2009-Mar-09 Mon 31.25 ### ### 31.4 ### ### 2.2
2009-Mar-06 Fri ### 32.21 ### ### 17.2 17.2 0.0
2009-Mar-05 Thu 30.85 31.7 30.45 ### 2,635,929 ### 76.1 76.1 0.0
2009-Mar-04 Wed ### 31.58 ### ### 2,790,179 44,056,926 89.6 89.6 0.0
2009-Mar-03 Tue 31.86 32.45 ### 31.53 ### ### 2.3
2009-Mar-02 Mon 31.55 33.77 31.55 33.49 95.2 95.2 2.4
2009-Feb-27 Fri ### ### ### ### 5,337,829 0 80.9 80.9 0.0
2009-Feb-26 Thu 30.7 30.8 ### ### 4,566,974 ### ### ### 0.0
2009-Feb-25 Wed ### ### ### 31.29 18.9 18.9 ###
2009-Feb-24 Tue ### 33.55 ### ### 34.1 34.1 0.0
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri ### 34.53 ### ### ### ### 0.0
2009-Feb-19 Thu ### ### 35.53 ### 4,109,486 ### 20.1 20.1 0.0
2009-Feb-18 Wed 35.54 ### ### ### 4,515,571 0 ### ### 0.0
2009-Feb-17 Tue 33.8 34.4 32.75 34.28 ### ### 2.4
2009-Feb-16 Mon ### 34.57 33.55 ### 1,735,327 ### ### ### 0.0
2009-Feb-13 Fri ### 34.8 ### ### 2,069,041 ### ### ### 0.0
2009-Feb-12 Thu 33.25 ### ### ### 4,179,789 0 78.1 78.1 0.0
2009-Feb-11 Wed 32.47 32.51 31.45 ### 22.9 22.9 0.0
2009-Feb-10 Tue ### ### 31.55 ### 28.0 28.0 0.0
2009-Feb-09 Mon ### 32.4 ### 32.2 2,158,083 34,960,944 74.2 74.2 ###
2009-Feb-06 Fri 31.24 ### ### 31.88 79.8 79.8 2.3
2009-Feb-05 Thu 29.89 ### 29.53 ### ### ### 0.0
2009-Feb-04 Wed 29.8 29.89 ### ### 2,692,256 ### 33.5 33.5 0.0
2009-Feb-03 Tue ### ### 28.89 ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri 31.27 31.58 ### ### 25.3 25.3 0.0
2009-Jan-29 Thu 30.79 ### ### 30.4 30.7 30.7 ###
2009-Jan-28 Wed 32.8 ### ### ### 2,281,259 0 17.8 17.8 0.0
2009-Jan-27 Tue 33.22 ### ### ### 34.5 34.5 0.0
2009-Jan-23 Fri ### ### ### 30.57 2,046,976 0 ### ### ###
2009-Jan-22 Thu 31.51 32.2 ### ### 3,023,289 48,674,952 81.9 81.9 0.0
2009-Jan-21 Wed ### 33.59 ### ### 87.6 87.6 0.0
2009-Jan-20 Tue 30.49 30.72 ### 30.53 ### ### ###
2009-Jan-19 Mon 30.88 31.71 ### 31.27 82.6 82.6 ###
2009-Jan-16 Fri ### ### ### ### 80.8 80.8 0.0
2009-Jan-15 Thu 28.52 28.82 ### 28.25 ### ### 2.0
2009-Jan-14 Wed ### ### ### ### 3,029,779 0 14.5 14.5 0.0
2009-Jan-13 Tue ### 31.56 29.7 31.48 91.2 91.2 2.2
2009-Jan-12 Mon 30.42 31.48 29.87 ### 1,499,474 ### 87.6 87.6 0.0
2009-Jan-09 Fri 29.2 ### ### ### 87.8 87.8 0.0
2009-Jan-08 Thu 28.4 ### ### ### ### ### 0.0
2009-Jan-07 Wed 30.8 ### ### ### ### ### 0.0
2009-Jan-06 Tue 31.58 ### ### ### 65.0 65.0 0.0
2009-Jan-05 Mon 33.24 33.49 31.22 31.22 2,548,044 ### ### ### 2.2
2009-Jan-02 Fri 34.48 ### 33.2 ### 1,116,882 18,540,241 16.2 16.2 0.0
2008-Dec-31 Wed 32.25 ### 32.25 33.89 85.9 85.9 ###
2008-Dec-30 Tue ### 33.29 ### ### 79.5 79.5 0.0
2008-Dec-29 Mon ### 33.49 31.71 ### 1,005,472 32,778,387 23.5 23.5 0.0
2008-Dec-24 Wed 31.5 ### ### 31.78 897,125 0 ### ### 2.3
2008-Dec-23 Tue ### 32.7 30.49 32.42 2,119,573 ### 79.6 79.6 2.3
2008-Dec-22 Mon ### 32.5 ### 31.4 1,736,372 28,216,045 ### ### 2.2
2008-Dec-19 Fri 30.88 33.81 ### 33.5 ### ### 2.4
2008-Dec-18 Thu 29.5 ### 28.85 ### ### ### 0.0
2008-Dec-17 Wed ### 30.49 29.22 29.55 4,275,940 127,658,188 30.9 30.9 ###
2008-Dec-16 Tue ### ### ### 29 17.9 17.9 ###
2008-Dec-15 Mon 29.2 30.29 28.59 ### ### ### 0.0
2008-Dec-12 Fri 27.5 ### ### ### 3,588,683 0 ### ### 0.0
2008-Dec-11 Thu 29.4 29.49 ### ### 2,377,682 35,058,921 9.0 9.0 0.0
2008-Dec-10 Wed ### ### 27.24 28.59 ### ### 2.0
2008-Dec-09 Tue ### 28.47 ### 28.23 92.7 92.7 ###
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 24.44 ### 24.23 ### ### ### 0.0
2008-Dec-04 Thu 25.88 25.88 24.53 ### 1,846,756 46,547,484 19.7 19.7 0.0
2008-Dec-03 Wed 26.2 ### 25.51 25.51 3,049,024 ### ### ### 1.8
2008-Dec-02 Tue ### ### ### 25.76 2,203,040 0 ### ### 1.8
2008-Dec-01 Mon ### 26.25 ### 25.84 1,201,126 15,764,778 ### ### 1.8
2008-Nov-28 Fri ### 26.25 ### 24.55 9.6 9.6 ###
2008-Nov-27 Thu 25.5 ### ### ### 72.6 72.6 0.0
2008-Nov-26 Wed 25.7 25.7 24.55 25 1,808,572 45,440,371 28.3 28.3 1.8
2008-Nov-25 Tue 25 25.85 ### 25.45 3,880,749 50,158,680 75.3 75.3 1.8
2008-Nov-24 Mon 22.5 24.4 22.5 ### 3,738,241 87,661,751 90.3 90.3 0.0
2008-Nov-21 Fri 18.41 21.76 ### 21.46 ### ### 1.5
2008-Nov-20 Thu ### ### 18.47 ### ### ### 0.0
2008-Nov-19 Wed 19.75 19.75 18.8 ### ### ### 0.0
2008-Nov-18 Tue 21 21 ### ### 10.6 10.6 0.0
2008-Nov-17 Mon 21.2 21.53 ### ### 1,285,250 ### ### ### 0.0
2008-Nov-14 Fri 20.27 21.2 20.27 ### 1,757,856 36,449,144 89.6 89.6 0.0
2008-Nov-13 Thu 20 ### 19.78 ### 2,300,674 ### 46.4 46.4 0.0
2008-Nov-12 Wed 20.75 ### ### 21 ### ### 1.5
2008-Nov-11 Tue 23 ### ### ### 1,127,274 0 ### ### 0.0
2008-Nov-10 Mon 22.29 23.84 22.29 ### 1,210,449 ### 91.5 91.5 0.0
2008-Nov-07 Fri ### ### ### ### 1,373,281 0 ### ### 0.0
2008-Nov-06 Thu 22.4 22.49 20.7 21.4 1,689,556 ### ### ### 1.5
2008-Nov-05 Wed 22.5 22.79 22.2 22.5 2,606,480 ### 66.3 66.3 1.6
2008-Nov-04 Tue 21 21 ### ### 1,348,155 14,155,627 23.5 23.5 0.0
2008-Nov-03 Mon ### 21.25 ### 21.24 2,084,327 22,145,974 62.4 62.4 1.5
2008-Oct-31 Fri 20 ### ### 20.8 4,137,422 0 ### ### 1.5
2008-Oct-30 Thu 19.4 20.74 ### 20.52 3,506,643 36,363,887 83.1 83.1 1.5
2008-Oct-29 Wed ### ### 18.55 18.7 31.8 31.8 1.3
2008-Oct-28 Tue ### ### ### 17.71 ### ### ###
2008-Oct-27 Mon 17.8 18.42 ### ### 7,006,057 64,525,784 84.3 84.3 0.0
2008-Oct-24 Fri 17.78 ### 16.55 17.45 6,729,280 ### 46.0 46.0 ###
2008-Oct-23 Thu 18.7 ### ### ### 9.9 9.9 0.0
2008-Oct-22 Wed ### 21.49 ### 20.44 2,582,474 27,748,683 24.6 24.6 1.5
2008-Oct-21 Tue ### ### 21.75 ### ### ### 0.0
2008-Oct-20 Mon 21.78 22.77 21.7 ### ### ### 0.0
2008-Oct-17 Fri 23.49 23.85 22.7 22.7 ### ### ###
2008-Oct-16 Thu 24.82 24.86 ### 24.24 ### ### ###
2008-Oct-15 Wed 25.55 25.85 ### ### 2,378,480 30,741,854 ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 2,096,543 0 ### ### 0.0
2008-Oct-13 Mon ### 27.49 24.87 27.49 2,363,329 61,871,953 ### ### ###
2008-Oct-10 Fri 25.45 26.8 ### ### 2,401,752 32,183,476 ### ### 0.0
2008-Oct-09 Thu ### 27.79 ### 26.7 84.8 84.8 1.9
2008-Oct-08 Wed 23.78 25.48 23.2 23.2 3,149,523 76,659,389 39.3 39.3 1.7
2008-Oct-07 Tue 24.5 ### 24.25 24.25 29.8 29.8 1.7
2008-Oct-06 Mon ### 27 26.28 26.44 1,002,228 26,699,353 46.3 46.3 1.9
2008-Oct-03 Fri 27 ### 26.83 27.59 2,298,551 ### ### ### ###
2008-Oct-02 Thu ### ### 28 28.85 1,438,871 ### ### ### ###
2008-Oct-01 Wed 28.46 28.47 27.45 28.4 1,239,088 ### ### ### 2.0
2008-Sep-30 Tue ### ### ### ### 2,637,286 0 13.4 13.4 0.0
2008-Sep-29 Mon 28.8 ### ### ### 2,340,440 0 ### ### 0.0
2008-Sep-26 Fri 27.5 28.79 ### 28.79 4,161,921 59,910,852 ### ### ###
2008-Sep-25 Thu 26.4 ### 26.28 27.46 1,700,229 ### 88.5 88.5 ###
2008-Sep-24 Wed ### ### 26.2 26.7 2,488,449 32,598,681 21.6 21.6 1.9
2008-Sep-23 Tue 26.85 27.45 26.8 26.84 2,897,372 ### ### ### 1.9
2008-Sep-22 Mon ### ### 24.77 25.5 3,125,553 38,709,973 80.9 80.9 ###
2008-Sep-19 Fri ### 25.51 23.55 23.85 ### ### ###
2008-Sep-18 Thu 24.5 ### ### 24.5 8,831,078 0 ### ### 1.8
2008-Sep-17 Wed ### 21.8 20.59 ### 3,940,445 ### ### ### 0.0
2008-Sep-16 Tue 21.5 ### ### 21.45 4,024,381 0 ### ### 1.5
2008-Sep-15 Mon 21.4 21.44 20.24 ### ### ### 0.0
2008-Sep-12 Fri 18.88 ### 18.88 19.5 86.2 86.2 1.4
2008-Sep-11 Thu ### 19.78 ### ### ### ### 0.0
2008-Sep-10 Wed 19.51 20.41 19.43 ### 86.9 86.9 0.0
2008-Sep-09 Tue 21.8 21.8 20.7 21.2 3,125,581 ### ### ### 1.5
2008-Sep-08 Mon 22 ### 21.85 ### 3,521,875 38,476,484 65.8 65.8 0.0
2008-Sep-05 Fri ### 21.87 20.43 21.77 93.1 93.1 1.6
2008-Sep-04 Thu 22.56 22.81 20.79 ### 6,826,683 148,821,689 8.8 8.8 0.0
2008-Sep-03 Wed ### 23.7 ### ### 6,364,388 ### ### ### 0.0
2008-Sep-02 Tue ### 26 ### 24.84 3,267,286 ### ### ### 1.8
2008-Sep-01 Mon ### ### 26.47 26.55 2,201,477 29,136,548 29.1 29.1 ###
2008-Aug-29 Fri 26.8 27.4 ### 27.4 5,209,748 71,373,547 77.6 77.6 2.0
2008-Aug-28 Thu 26.5 26.84 26.28 ### 4,048,924 107,539,421 69.7 69.7 0.0
2008-Aug-27 Wed ### 26.77 ### 26.25 ### ### 1.9
2008-Aug-26 Tue ### ### ### 26.25 ### ### 1.9
2008-Aug-25 Mon 26.7 ### 26.2 ### 1,639,946 ### ### ### 0.0
2008-Aug-22 Fri 27 ### ### ### 65.2 65.2 0.0
2008-Aug-21 Thu ### 26.29 25.54 26 84.1 84.1 1.9
2008-Aug-20 Wed 26 ### 25.8 26.2 ### ### ###
2008-Aug-19 Tue 25.21 25.45 24.8 25 ### ### 1.8
2008-Aug-18 Mon ### ### 23.78 24.58 1,742,523 ### ### ### 1.8
2008-Aug-15 Fri 24.5 24.77 ### 24.43 3,188,587 39,490,649 32.1 32.1 1.7
2008-Aug-14 Thu 25.8 26.45 24.85 ### 2,758,681 ### ### ### 0.0
2008-Aug-13 Wed ### 25 22.28 ### 5,432,883 128,433,354 98.8 98.8 0.0
2008-Aug-12 Tue 22.8 ### 22.59 23.49 89.3 89.3 1.7
2008-Aug-11 Mon ### ### ### 24.25 16.6 16.6 1.7
2008-Aug-08 Fri 24.75 26.4 24.75 26.4 93.1 93.1 1.9
2008-Aug-07 Thu ### ### ### 25.21 ### ### ###
2008-Aug-06 Wed 25 ### ### 25.4 7,828,256 0 77.4 77.4 1.8
2008-Aug-05 Tue 28.5 28.5 26.23 ### 9.3 9.3 0.0
2008-Aug-04 Mon 29.5 ### 29.27 29.73 81.5 81.5 ###
2008-Aug-01 Fri ### 29.24 28.27 ### 1,489,341 ### ### ### 0.0
2008-Jul-31 Thu 27.7 29.48 27.7 29.48 3,633,957 ### 93.4 93.4 2.1
2008-Jul-30 Wed ### ### ### 28.5 23.4 23.4 2.0
2008-Jul-29 Tue 29.88 30.2 29.26 29.4 1,352,889 40,221,389 ### ### ###
2008-Jul-28 Mon 29.2 29.59 28.77 29.58 ### ### 2.1
2008-Jul-25 Fri ### ### 27.78 ### 89.8 89.8 0.0
2008-Jul-24 Thu 29.5 ### ### 29.4 32.2 32.2 ###
2008-Jul-23 Wed 31.4 31.81 ### ### ### ### 0.0
2008-Jul-22 Tue ### 32.82 31.47 32.4 1,718,982 55,256,676 81.5 81.5 2.3
2008-Jul-21 Mon 32.48 32.49 ### 31.41 ### ### ###
2008-Jul-18 Fri 31.85 ### 31.21 32.21 80.8 80.8 ###
2008-Jul-17 Thu 32.8 ### ### 32.2 ### ### ###
2008-Jul-16 Wed ### 33.78 ### ### 71.7 71.7 0.0
2008-Jul-15 Tue 33.87 33.87 ### 32.83 2,690,520 45,563,956 ### ### 2.3
2008-Jul-14 Mon 32.41 32.87 ### 32.47 ### ### ###
2008-Jul-11 Fri 31.2 31.47 30.84 31.47 2,539,441 79,116,284 71.0 71.0 2.2
2008-Jul-10 Thu 30.51 31.51 ### 29.83 2,924,378 46,073,575 ### ### ###
2008-Jul-09 Wed 28.47 ### ### 29.55 ### ### ###
2008-Jul-08 Tue ### 28.49 ### ### 31.3 31.3 0.0
2008-Jul-07 Mon 29.4 29.5 28.23 ### 16.6 16.6 0.0
2008-Jul-04 Fri ### 30.42 29.45 ### 29.6 29.6 0.0
2008-Jul-03 Thu 30.8 30.8 ### ### ### ### 0.0
2008-Jul-02 Wed 30.79 ### ### ### 74.4 74.4 0.0
2008-Jul-01 Tue ### ### ### 29.83 1,669,985 0 ### ### ###
2008-Jun-30 Mon ### 32.2 ### ### 13.7 13.7 0.0
2008-Jun-27 Fri ### ### 27.85 28.89 8,113,343 ### 75.7 75.7 ###
2008-Jun-26 Thu ### ### ### ### 4,792,157 0 ### ### 0.0
2008-Jun-25 Wed ### ### 25.42 ### 3,968,943 ### 31.3 31.3 0.0
2008-Jun-24 Tue ### ### 25.79 ### 27.1 27.1 0.0
2008-Jun-23 Mon 26.59 ### 26.58 27.2 ### ### 1.9
2008-Jun-20 Fri ### ### ### 27.21 22.2 22.2 ###
2008-Jun-19 Thu 28 ### 27.45 27.88 ### ### ###
2008-Jun-18 Wed 28.41 28.74 27.59 ### 3,062,244 ### 34.7 34.7 0.0
2008-Jun-17 Tue 26.83 ### ### 28 89.7 89.7 2.0
2008-Jun-16 Mon 25.78 26.27 ### 26.27 3,855,588 50,643,148 ### ### ###
2008-Jun-13 Fri 25.7 26.77 ### 26.77 90.4 90.4 1.9
2008-Jun-12 Thu 27.8 28.25 ### ### 24.4 24.4 0.0
2008-Jun-11 Wed ### ### 28.26 ### 3,461,627 48,912,789 ### ### 0.0
2008-Jun-10 Tue ### 29.72 28.56 29.27 ### ### ###
2008-Jun-06 Fri 31.2 ### 29.75 ### 2,285,129 ### 13.6 13.6 0.0
2008-Jun-05 Thu ### 31.76 ### 30.77 1,344,878 ### ### ### 2.2
2008-Jun-04 Wed ### ### 31.29 ### 15.1 15.1 0.0
2008-Jun-03 Tue 32.25 ### ### ### ### ### 0.0
2008-Jun-02 Mon 31.79 ### 30.87 ### 1,148,741 ### 39.5 39.5 0.0
2008-May-30 Fri 30.5 31.84 30.26 31.84 ### ### 2.3
2008-May-29 Thu ### ### ### 32.21 2,038,773 0 ### ### ###
2008-May-28 Wed ### 32.7 31.57 32.25 1,828,722 58,765,981 ### ### ###
2008-May-27 Tue ### ### 33.54 33.83 1,104,579 18,523,789 ### ### ###
2008-May-26 Mon 33.85 ### 33.25 33.48 35.8 35.8 ###
2008-May-23 Fri 34.47 34.5 ### ### ### ### 0.0
2008-May-22 Thu ### 35.2 34.2 ### 68.1 68.1 0.0
2008-May-21 Wed ### 34.74 ### ### ### ### 0.0
2008-May-20 Tue ### ### ### 33.8 79.6 79.6 2.4
2008-May-19 Mon 32.78 ### 32.45 32.82 ### ### 2.3
2008-May-16 Fri 31.49 31.89 31.24 31.53 65.6 65.6 2.3
2008-May-15 Thu ### ### 29.87 30.8 3,300,828 ### 79.1 79.1 2.2
2008-May-14 Wed 29.5 ### 29.29 29.86 ### ### 2.1
2008-May-13 Tue 30.85 ### ### 30.21 1,248,148 0 21.3 21.3 2.2
2008-May-12 Mon 31.2 ### 30.71 30.85 ### ### ###
2008-May-09 Fri ### ### ### 30.76 1,841,681 0 ### ### 2.2
2008-May-08 Thu ### 30.5 29.43 30.28 77.4 77.4 2.2
2008-May-07 Wed 29.4 ### 29.29 ### ### ### 0.0
2008-May-06 Tue 29 29.49 ### 29 2,340,476 ### ### ### ###
2008-May-05 Mon ### 28.56 ### ### 2,333,225 33,318,453 ### ### 0.0
2008-May-02 Fri ### ### 27.44 ### 3,478,343 ### ### ### 0.0
2008-May-01 Thu ### 29.4 ### ### ### ### 0.0
2008-Apr-30 Wed 26.5 29.29 ### ### 6,521,456 95,506,723 ### ### 0.0
2008-Apr-29 Tue ### ### 27.45 27.5 5,125,246 ### 22.5 22.5 2.0
2008-Apr-28 Mon 29.81 29.87 28.7 29 5,446,043 ### ### ### ###
2008-Apr-24 Thu 30.21 30.48 29.75 30.4 ### ### ###
2008-Apr-23 Wed 31.56 ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### 31.5 32.2 1,485,746 ### 74.7 74.7 ###
2008-Apr-21 Mon 32.2 ### 32.2 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 1,269,276 0 12.9 12.9 0.0
2008-Apr-17 Thu 34.25 34.45 ### 34.44 1,363,141 ### ### ### 2.5
2008-Apr-16 Wed ### 34.2 32.85 ### 1,208,854 ### ### ### 0.0
2008-Apr-15 Tue ### 33.7 ### 33.47 1,898,984 31,997,880 ### ### ###
2008-Apr-14 Mon ### 33.45 ### 32.59 2,012,227 ### ### ### 2.3
2008-Apr-11 Fri 33.45 ### 32.23 32.7 ### ### 2.3
2008-Apr-10 Thu ### 34.79 33.26 33.51 ### ### ###
2008-Apr-09 Wed 34.49 34.57 33.4 ### ### ### 0.0
2008-Apr-08 Tue ### ### 34.29 34.49 1,565,086 ### 20.3 20.3 ###
2008-Apr-07 Mon 34.24 ### ### ### 85.6 85.6 0.0
2008-Apr-04 Fri 33.81 34.47 ### ### 1,409,774 24,297,454 ### ### 0.0
2008-Apr-03 Thu 32.82 33.78 ### 33.44 ### ### 2.4
2008-Apr-02 Wed 32.8 ### 31.71 ### ### ### 0.0
2008-Apr-01 Tue ### ### 32.52 ### 1,699,856 27,639,658 ### ### 0.0
2008-Mar-31 Mon 33.52 33.59 32.41 ### ### ### 0.0
2008-Mar-28 Fri ### 34.26 ### ### 2,546,324 ### 80.8 80.8 0.0
2008-Mar-27 Thu ### ### ### ### 18.0 18.0 0.0
2008-Mar-26 Wed 31.8 33.49 31.7 ### ### ### 0.0
2008-Mar-25 Tue 31.5 31.8 ### 30.8 ### ### 2.2
2008-Mar-20 Thu 32.75 ### ### ### 13.8 13.8 0.0
2008-Mar-19 Wed ### ### 35.75 ### 2,810,029 ### ### ### 0.0
2008-Mar-18 Tue ### 37.54 ### 37.49 2,202,040 ### 77.2 77.2 2.7
2008-Mar-17 Mon 38.27 39.45 ### 38.7 ### ### 2.8
2008-Mar-14 Fri 38.2 38.47 37.71 37.71 1,733,045 66,011,684 ### ### ###
2008-Mar-13 Thu ### ### 35.71 ### 1,712,472 30,576,187 ### ### 0.0
2008-Mar-12 Wed 35.8 37.55 35.58 ### ### ### 0.0
2008-Mar-11 Tue ### ### 36.4 36.45 2,098,175 38,186,785 21.4 21.4 ###
2008-Mar-10 Mon 40 ### 37.81 ### ### ### 0.0
2008-Mar-07 Fri 39.8 40.23 39.5 ### 79.2 79.2 0.0
2008-Mar-06 Thu ### 40.5 ### 40.25 1,712,875 ### ### ### 2.9
2008-Mar-05 Wed ### ### 38.45 ### ### ### 0.0
2008-Mar-04 Tue 40 40 38.73 ### 5,114,879 ### 28.0 28.0 0.0
2008-Mar-03 Mon 37.77 ### ### 39.55 4,380,523 0 ### ### 2.8
2008-Feb-29 Fri 37.21 38.25 36.89 ### 7,151,641 268,687,152 ### ### 0.0
2008-Feb-28 Thu ### ### 36.5 36.5 2,333,455 42,585,553 ### ### 2.6
2008-Feb-27 Wed 36.49 ### ### ### 2,400,447 0 87.9 87.9 0.0
2008-Feb-26 Tue ### 36.51 35.42 35.57 ### ### ###
2008-Feb-25 Mon ### ### ### ### 1,313,556 0 ### ### 0.0
2008-Feb-22 Fri 36.87 36.87 35.4 ### 14.4 14.4 0.0
2008-Feb-21 Thu 36.5 ### 36.23 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 35.7 ### ### 2.6
2008-Feb-19 Tue ### 35.23 ### 34.28 1,602,772 28,232,828 17.4 17.4 2.4
2008-Feb-18 Mon ### 35.75 34.22 34.22 ### ### 2.4
2008-Feb-15 Fri 35.5 ### ### ### ### ### 0.0
2008-Feb-14 Thu 36.85 ### 35.77 35.8 1,165,587 20,846,523 15.8 15.8 2.6
2008-Feb-13 Wed 36.89 36.89 ### 36.7 1,158,580 ### ### ### ###
2008-Feb-12 Tue ### 36.73 ### 36.73 80.0 80.0 ###
2008-Feb-11 Mon 36.85 ### ### ### 30.7 30.7 0.0
2008-Feb-08 Fri 35.84 36.25 ### 35.7 29.6 29.6 2.6
2008-Feb-07 Thu 34.7 ### ### ### 2,977,450 0 ### ### 0.0
2008-Feb-06 Wed 34.76 34.76 ### ### ### ### 0.0
2008-Feb-05 Tue ### ### ### 35.56 1,231,778 0 31.1 31.1 2.5
2008-Feb-04 Mon ### ### ### ### 35.6 35.6 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### 35.48 34.29 ### ### ### 0.0
2008-Jan-30 Wed 34.8 ### 34.51 ### 82.0 82.0 0.0
2008-Jan-29 Tue ### ### 33.47 33.75 ### ### ###
2008-Jan-25 Fri ### 35.5 34.2 ### 4,631,083 161,393,242 15.6 15.6 0.0
2008-Jan-24 Thu ### ### 32.8 ### 2,975,785 48,802,873 ### ### 0.0
2008-Jan-23 Wed 33.89 ### 32.78 ### 70.2 70.2 0.0
2008-Jan-22 Tue ### ### 31.7 31.74 ### ### 2.3
2008-Jan-21 Mon 35.5 35.84 34.4 ### 47.5 47.5 0.0
2008-Jan-18 Fri 36.2 ### ### 34.53 2,225,443 0 15.1 15.1 ###
2008-Jan-17 Thu ### 37.27 ### 37.21 72.0 72.0 2.7
2008-Jan-16 Wed ### ### 37.21 37.5 ### ### 2.7
2008-Jan-15 Tue 39.25 39.75 ### 38.85 35.6 35.6 2.8
2008-Jan-14 Mon ### 38.85 ### 38.49 ### ### ###
2008-Jan-11 Fri ### ### ### ### 2,649,955 0 ### ### 0.0
2008-Jan-10 Thu ### ### ### 38.25 25.8 25.8 2.7
2008-Jan-09 Wed 38.25 39.48 37.8 39.28 3,124,820 120,743,044 87.9 87.9 2.8
2008-Jan-08 Tue 36.4 ### ### 36.84 83.8 83.8 ###
2008-Jan-07 Mon ### 36.85 ### 36.22 1,038,373 19,132,022 ### ### 2.6
2008-Jan-04 Fri 38.46 38.53 36.28 ### 2,452,842 91,748,555 ### ### 0.0
2008-Jan-03 Thu 35.49 ### 35.4 37.25 ### ### ###
2008-Jan-02 Wed ### ### 32.85 33.8 922,258 15,148,087 ### ### 2.4
2007-Dec-31 Mon 32.78 33.49 32.5 ### 71.5 71.5 0.0
2007-Dec-28 Fri 31.46 ### 31.28 ### ### ### 0.0
2007-Dec-27 Thu ### 31.74 ### 31.55 931,055 14,775,842 ### ### ###
2007-Dec-24 Mon ### ### ### ### 12.6 12.6 0.0
2007-Dec-21 Fri ### ### ### ### 4,161,688 0 ### ### 0.0
2007-Dec-20 Thu ### 30.47 29 29 4,085,987 121,496,823 10.8 10.8 ###
2007-Dec-19 Wed ### ### 30.21 30.56 32.9 32.9 2.2
2007-Dec-18 Tue ### 30.81 29.74 ### 3,132,128 94,825,175 ### ### 0.0
2007-Dec-17 Mon 32.45 ### 31.22 ### 1,598,683 24,955,441 ### ### 0.0
2007-Dec-14 Fri 33.7 34.24 32.8 33.25 ### ### 2.4
2007-Dec-13 Thu 33.87 34.53 33.56 34.47 1,950,928 66,419,343 ### ### 2.5
2007-Dec-12 Wed 32.75 33.22 32.58 33.21 1,305,183 42,940,520 ### ### 2.4
2007-Dec-11 Tue ### ### 32.82 33.2 75.5 75.5 ###
2007-Dec-10 Mon 32.85 33.49 32.56 32.82 1,506,422 49,749,586 ### ### 2.3
2007-Dec-07 Fri 32.41 ### ### ### 76.5 76.5 0.0
2007-Dec-06 Thu ### 32.52 ### 32.52 ### ### 2.3
2007-Dec-05 Wed ### ### 31.56 ### 1,728,376 27,273,773 69.4 69.4 0.0
2007-Dec-04 Tue ### 33.21 ### ### 16.6 16.6 0.0
2007-Dec-03 Mon 33.25 33.74 32.83 ### ### ### 0.0
2007-Nov-30 Fri 33.78 34.41 ### 33.76 4,569,274 78,614,359 31.5 31.5 ###
2007-Nov-29 Thu ### ### 33.25 ### 1,670,770 27,776,551 29.6 29.6 0.0
2007-Nov-28 Wed ### ### 33.53 ### 2,740,374 45,942,370 ### ### 0.0
2007-Nov-27 Tue 34.77 35.75 34.57 35.5 1,629,882 57,306,651 ### ### 2.5
2007-Nov-26 Mon 33.85 ### 33.8 ### 1,320,157 22,310,653 ### ### 0.0
2007-Nov-23 Fri 33.25 ### 32.51 ### 31.2 31.2 0.0
2007-Nov-22 Thu 33.49 33.59 ### 32.85 1,458,254 24,491,375 ### ### ###
2007-Nov-21 Wed ### ### ### 33.5 2,605,382 0 ### ### 2.4
2007-Nov-20 Tue ### ### ### ### 2,290,524 0 70.3 70.3 0.0
2007-Nov-19 Mon ### 33.88 ### ### ### ### 0.0
2007-Nov-16 Fri ### 33.2 ### 32.25 13.9 13.9 ###
2007-Nov-15 Thu 33.55 34.44 33.54 33.73 ### ### ###
2007-Nov-14 Wed 32.77 ### 32.77 ### ### ### 0.0
2007-Nov-13 Tue 32.87 33.89 ### 32.81 35.5 35.5 ###
2007-Nov-12 Mon 35.5 35.84 33.8 ### 2,634,370 ### ### ### 0.0
2007-Nov-09 Fri 35.44 35.85 ### 35.85 1,859,045 33,323,381 ### ### ###
2007-Nov-08 Thu ### ### ### 34.8 2,129,347 0 ### ### 2.5
2007-Nov-07 Wed ### 35.45 ### 34.86 ### ### 2.5
2007-Nov-06 Tue 33.88 ### 32.55 32.8 ### ### 2.3
2007-Nov-05 Mon ### 33.85 ### 33.4 ### ### 2.4
2007-Nov-02 Fri 32.5 ### ### 32.7 2,036,245 0 66.4 66.4 2.3
2007-Nov-01 Thu 33.2 ### ### 33.5 65.9 65.9 2.4
2007-Oct-31 Wed 30.88 32.45 30.88 32.4 2,535,248 80,278,627 90.6 90.6 2.3
2007-Oct-30 Tue ### ### ### ### 1,910,744 0 19.8 19.8 0.0
2007-Oct-29 Mon ### 32.45 31.85 ### ### ### 0.0
2007-Oct-26 Fri ### 31.4 29.78 31.25 ### ### 2.2
2007-Oct-25 Thu ### ### 28.76 ### 41.1 41.1 0.0
2007-Oct-24 Wed ### 29.79 28.82 29 ### ### ###
2007-Oct-23 Tue 28.59 29.21 ### ### 1,562,426 ### 71.9 71.9 0.0
2007-Oct-22 Mon ### ### ### ### 2,327,120 0 ### ### 0.0
2007-Oct-19 Fri 28.8 30.2 ### ### 89.3 89.3 0.0
2007-Oct-18 Thu ### 28.54 ### 28.54 2,371,643 33,843,345 ### ### 2.0
2007-Oct-17 Wed ### ### 27.83 28.25 78.3 78.3 2.0
2007-Oct-16 Tue ### ### 27.85 27.88 ### ### ###
2007-Oct-15 Mon ### 28.25 ### 27.85 33.8 33.8 ###
2007-Oct-12 Fri ### 28.29 27.85 ### 71.4 71.4 0.0
2007-Oct-11 Thu ### ### 27.7 28 31.2 31.2 2.0
2007-Oct-10 Wed ### 28.53 27.84 28.45 ### ### 2.0
2007-Oct-09 Tue 28.4 28.58 ### 28.4 ### ### 2.0
2007-Oct-08 Mon ### 28.54 ### 28.25 35.7 35.7 2.0
2007-Oct-05 Fri 28.48 ### 28.2 28.2 1,039,444 ### 22.1 22.1 2.0
2007-Oct-04 Thu 27.8 28.43 27.5 28 1,945,129 ### ### ### 2.0
2007-Oct-03 Wed ### ### 27.71 27.71 ### ### ###
2007-Oct-02 Tue ### 29.75 28.27 28.27 13.3 13.3 ###
2007-Oct-01 Mon 28.48 29.25 28.46 ### 1,127,781 32,542,120 ### ### 0.0
2007-Sep-28 Fri 29.29 29.5 28 28 5,495,774 ### 6.7 6.7 2.0
2007-Sep-27 Thu 28.42 ### 28.24 ### 2,842,955 40,142,524 ### ### 0.0
2007-Sep-26 Wed ### 28.75 ### 28.41 ### ### ###
2007-Sep-25 Tue 28 ### ### 27.28 15.8 15.8 1.9
2007-Sep-24 Mon ### 28.4 27.7 ### 73.2 73.2 0.0
2007-Sep-21 Fri 29.29 29.4 ### 28.56 ### ### ###
2007-Sep-20 Thu 28.56 ### 28.4 28.8 ### ### 2.1
2007-Sep-19 Wed 27.5 ### 27 ### 4,290,648 57,923,748 83.3 83.3 0.0
2007-Sep-18 Tue 25.59 ### 25.58 ### ### ### 0.0
2007-Sep-17 Mon 24.2 ### 24 ### ### ### 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### 24.8 ### ### ###
2007-Sep-07 Fri 24.72 ### 24.52 ### 2,092,240 ### 73.7 73.7 0.0
2007-Sep-06 Thu ### 24.53 ### ### 1,136,623 13,940,681 73.7 73.7 0.0
2007-Sep-05 Wed 24.5 ### ### ### 1,912,551 0 24.0 24.0 0.0
2007-Sep-04 Tue 24.48 ### ### 24.4 ### ### 1.7
2007-Sep-03 Mon 24.44 ### 24.2 24.4 35.7 35.7 1.7
2007-Aug-31 Fri ### ### ### 24.5 5,809,953 0 ### ### 1.8
2007-Aug-30 Thu ### 24.7 24.29 24.45 1,576,857 ### 34.1 34.1 ###
2007-Aug-29 Wed ### 24.51 ### 24.5 64.7 64.7 1.8
2007-Aug-28 Tue 24.54 ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 25.43 24.47 24.84 ### ### 1.8
2007-Aug-24 Fri ### 25.72 ### ### 1,523,379 19,590,653 21.5 21.5 0.0
2007-Aug-23 Thu 25.5 25.75 ### 25.59 61.2 61.2 1.8
2007-Aug-22 Wed ### ### ### ### 1,627,583 0 62.5 62.5 0.0
2007-Aug-21 Tue ### 25.4 ### ### ### ### 0.0
2007-Aug-20 Mon 24.7 25.4 ### ### 2,535,523 32,201,142 ### ### 0.0
2007-Aug-17 Fri 25 25 23.27 24.26 4,339,053 104,723,044 23.6 23.6 1.7
2007-Aug-16 Thu 25 ### ### 24.52 2,904,523 0 ### ### ###
2007-Aug-15 Wed 24.85 25.25 24.84 ### 2,358,755 ### ### ### 0.0
2007-Aug-14 Tue ### ### 25 ### 1,180,429 ### ### ### 0.0
2007-Aug-13 Mon 25.84 ### ### 25.78 43.5 43.5 ###
2007-Aug-10 Fri 25.22 ### ### ### 2,820,185 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### 26 82.2 82.2 1.9
2007-Aug-08 Wed 24.77 ### ### 25 2,150,544 0 64.3 64.3 1.8
2007-Aug-07 Tue ### ### ### ### 968,972 0 23.9 23.9 0.0
2007-Aug-06 Mon 24.7 ### 24.53 24.87 ### ### ###
2007-Aug-03 Fri 24.5 ### 24.42 25 1,440,386 ### 84.0 84.0 1.8
2007-Aug-02 Thu 24.28 24.44 23.86 ### 79.8 79.8 0.0
2007-Aug-01 Wed 24.49 ### ### 23.84 1,759,345 0 47.5 47.5 1.7
2007-Jul-31 Tue ### ### 24.4 ### 1,646,427 ### ### ### 0.0
2007-Jul-30 Mon ### ### 24.26 24.53 18.4 18.4 1.8
2007-Jul-27 Fri ### ### 24.55 24.75 4,247,855 52,142,420 68.0 68.0 1.8
2007-Jul-26 Thu 26 ### 25.4 ### ### ### 0.0
2007-Jul-25 Wed ### 26.54 25.8 ### ### ### 0.0
2007-Jul-24 Tue 25.25 26.55 25.25 ### 4,656,776 ### ### ### 0.0
2007-Jul-23 Mon 24.55 ### 24.27 24.48 36.5 36.5 1.7
2007-Jul-20 Fri ### ### ### 24.59 18.9 18.9 ###
2007-Jul-19 Thu ### 24.79 24.25 24.57 1,261,753 30,938,183 74.0 74.0 1.8
2007-Jul-18 Wed ### ### 23.8 23.86 1,641,977 19,539,526 33.6 33.6 1.7
2007-Jul-17 Tue 24.7 24.73 24.25 ### 23.6 23.6 0.0
2007-Jul-16 Mon 24.8 ### 24.5 ### ### ### 0.0
2007-Jul-13 Fri ### ### 24.2 24.57 2,839,952 ### 74.1 74.1 1.8
2007-Jul-12 Thu ### 24.47 23.74 ### 2,179,555 52,538,173 23.9 23.9 0.0
2007-Jul-11 Wed 23.25 ### ### 23.89 2,082,487 0 ### ### ###
2007-Jul-10 Tue 23.41 23.47 ### ### 1,377,975 ### ### ### 0.0
2007-Jul-09 Mon 23.25 23.42 23 ### ### ### 0.0
2007-Jul-06 Fri 23.2 23.44 22.83 ### 33.5 33.5 0.0
2007-Jul-05 Thu 22.8 23.49 ### 23.26 81.7 81.7 ###
2007-Jul-04 Wed ### ### 22.53 22.71 ### ### 1.6
2007-Jul-03 Tue 23.47 23.47 ### ### 1,203,020 ### ### ### 0.0
2007-Jul-02 Mon ### ### 22.79 ### 907,945 ### 40.6 40.6 0.0
2007-Jun-29 Fri 22.86 ### 22.72 22.85 3,006,379 ### ### ### 1.6
2007-Jun-28 Thu ### ### 22.58 22.86 1,527,079 17,240,721 ### ### 1.6
2007-Jun-27 Wed ### 23.41 22.8 22.86 2,340,029 54,066,370 31.2 31.2 1.6
2007-Jun-26 Tue 23.76 23.85 ### 23.57 1,780,688 ### 39.2 39.2 ###
2007-Jun-25 Mon 23.2 23.75 ### 23.54 ### ### ###
2007-Jun-22 Fri 23.2 23.28 22.86 23.24 64.4 64.4 ###
2007-Jun-21 Thu ### ### ### 23.25 33.9 33.9 ###
2007-Jun-20 Wed ### ### 23.29 23.58 19.8 19.8 1.7
2007-Jun-19 Tue 23.44 24.43 23.4 ### 86.7 86.7 0.0
2007-Jun-18 Mon ### ### ### 23.71 2,212,188 0 ### ### ###
2007-Jun-15 Fri ### 23.53 ### ### 67.8 67.8 0.0
2007-Jun-14 Thu ### ### ### ### 2,584,251 0 ### ### 0.0
2007-Jun-13 Wed 22.76 23.21 22.72 22.8 2,542,146 58,380,382 71.5 71.5 1.6
2007-Jun-12 Tue ### 23.75 ### 23.4 3,159,074 ### ### ### ###
2007-Jun-08 Fri ### 23.75 23.21 ### 76.1 76.1 0.0
2007-Jun-07 Thu 23.5 24.47 ### ### 77.1 77.1 0.0
2007-Jun-06 Wed 23.5 23.79 ### ### 71.0 71.0 0.0
2007-Jun-05 Tue ### ### ### ### 2,457,378 0 76.8 76.8 0.0
2007-Jun-04 Mon ### 23 ### 22.89 ### ### ###
2007-Jun-01 Fri ### ### ### 21.75 20.5 20.5 ###
2007-May-31 Thu 21.85 22 ### 22 65.5 65.5 ###
2007-May-30 Wed 21.8 ### ### ### ### ### 0.0
2007-May-29 Tue ### 21.89 ### 21.74 68.9 68.9 1.6
2007-May-28 Mon ### ### 21.56 21.89 703,975 7,588,850 44.5 44.5 ###
2007-May-25 Fri 21.81 22 21.76 21.89 3,023,740 ### 66.6 66.6 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 22.2 22.55 22.2 ### 1,351,576 ### 69.4 69.4 0.0
2007-May-22 Tue 22.44 22.5 22.26 ### 957,088 21,419,629 ### ### 0.0
2007-May-21 Mon 22.42 ### ### 22.24 1,139,248 0 29.1 29.1 1.6
2007-May-18 Fri 22.45 22.71 ### 22.2 ### ### 1.6
2007-May-17 Thu 21.86 22.77 21.82 22.7 2,536,228 ### ### ### ###
2007-May-16 Wed ### ### 21.59 21.84 31.4 31.4 1.6
2007-May-15 Tue ### ### ### ### 1,549,857 0 20.6 20.6 0.0
2007-May-14 Mon 23 ### 22.76 22.83 31.0 31.0 ###
2007-May-11 Fri 22.8 ### ### 22.8 754,672 0 ### ### 1.6
2007-May-10 Thu ### ### ### 23.2 ### ### 1.7
2007-May-09 Wed ### 23.49 22.76 ### 75.9 75.9 0.0
2007-May-08 Tue ### 23 ### ### 760,373 8,744,289 43.2 43.2 0.0
2007-May-07 Mon 23 23.27 ### ### 1,383,077 ### 71.4 71.4 0.0
2007-May-04 Fri 22.73 ### 22.55 ### 1,210,471 ### ### ### 0.0
2007-May-03 Thu ### ### ### 22.4 751,840 0 ### ### ###
2007-May-02 Wed 22.5 ### 22.42 ### 1,476,379 ### ### ### 0.0
2007-May-01 Tue ### ### ### 22.45 3,072,650 0 ### ### ###
2007-Apr-30 Mon 23.75 23.84 23.26 23.26 870,243 20,494,222 ### ### ###
2007-Apr-27 Fri 23.26 23.84 23.21 23.8 ### ### 1.7
2007-Apr-26 Thu 23.75 23.81 23.27 ### 958,987 22,574,553 ### ### 0.0
2007-Apr-24 Tue ### ### 23.56 23.56 ### ### 1.7
2007-Apr-23 Mon 23.49 ### ### 23.8 2,035,748 0 79.9 79.9 1.7
2007-Apr-20 Fri 22.8 ### 22.8 ### 762,554 ### ### ### 0.0
2007-Apr-19 Thu 22.87 22.87 22.53 22.8 46.8 46.8 1.6
2007-Apr-18 Wed ### 23.26 ### ### 36.5 36.5 0.0
2007-Apr-17 Tue 23.85 ### ### 23.42 2,246,780 0 29.2 29.2 1.7
2007-Apr-16 Mon ### 23.87 23.41 23.8 70.6 70.6 1.7
2007-Apr-13 Fri ### ### 23.45 23.51 19.6 19.6 ###
2007-Apr-12 Thu 23.55 ### 23.55 ### 78.2 78.2 0.0
2007-Apr-11 Wed 24 ### 23.73 23.73 758,681 9,001,750 ### ### ###
2007-Apr-10 Tue ### ### ### ### 60.5 60.5 0.0
2007-Apr-05 Thu 24 24.2 23.89 ### 68.8 68.8 0.0
2007-Apr-04 Wed ### 24 ### 24 63.7 63.7 1.7
2007-Apr-03 Tue 23.45 23.85 23.4 23.8 1,203,540 ### ### ### 1.7
2007-Apr-02 Mon 23.45 ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### 23.58 23.79 5,825,447 68,682,020 ### ### ###
2007-Mar-29 Thu 23.4 23.52 ### 23.51 807,776 9,499,445 ### ### ###
2007-Mar-28 Wed ### 23.82 23.45 23.55 ### ### 1.7
2007-Mar-27 Tue 23.81 ### 23.44 23.59 27.9 27.9 1.7
2007-Mar-26 Mon 23.5 23.85 23.5 23.81 ### ### ###
2007-Mar-23 Fri ### 23.83 ### 23.56 2,403,074 28,632,626 81.4 81.4 1.7
2007-Mar-22 Thu ### ### 22.58 ### ### ### 0.0
2007-Mar-21 Wed 22.79 22.8 ### ### ### ### 0.0
2007-Mar-20 Tue 22.73 22.87 22.51 ### 960,484 21,793,381 ### ### 0.0
2007-Mar-19 Mon ### 22.59 ### 22.5 84.7 84.7 1.6
2007-Mar-16 Fri 21.49 ### ### ### ### ### 0.0
2007-Mar-15 Thu ### 21.44 ### ### ### ### 0.0
2007-Mar-14 Wed 20.7 21 ### 20.85 ### ### ###
2007-Mar-13 Tue 21.25 21.27 ### 21.21 ### ### ###
2007-Mar-12 Mon ### 21.52 ### 21.28 69.8 69.8 1.5
2007-Mar-09 Fri 21.87 ### ### 21.42 ### ### 1.5
2007-Mar-08 Thu ### 21.71 ### 21.71 ### ### ###
2007-Mar-07 Wed 21.4 21.7 ### 21.51 1,537,279 16,679,477 65.7 65.7 ###
2007-Mar-06 Tue ### 21.22 20.2 20.86 74.2 74.2 1.5
2007-Mar-05 Mon 21.75 21.75 20.5 ### 18.5 18.5 0.0
2007-Mar-02 Fri 22.48 22.51 ### ### ### ### 0.0
2007-Mar-01 Thu 22.85 ### ### 22.48 26.1 26.1 1.6
2007-Feb-28 Wed ### ### ### 22.55 4,118,541 0 35.1 35.1 ###
2007-Feb-27 Tue ### ### 22.85 23.87 5,601,177 63,993,447 92.1 92.1 ###
2007-Feb-26 Mon ### ### ### 22.55 2,262,027 0 ### ### ###
2007-Feb-23 Fri 21.83 22.2 21.8 ### 75.2 75.2 0.0
2007-Feb-22 Thu ### ### 21.76 21.85 1,973,651 21,473,322 ### ### ###
2007-Feb-21 Wed 21.8 21.85 21.41 21.51 29.1 29.1 ###
2007-Feb-20 Tue ### ### ### 22 71.2 71.2 ###
2007-Feb-19 Mon ### ### ### ### 1,307,272 0 ### ### 0.0
2007-Feb-16 Fri 22.26 ### 21.76 21.83 1,309,823 14,250,874 ### ### ###
2007-Feb-15 Thu 22.49 22.55 ### ### 1,983,151 22,360,027 32.1 32.1 0.0
2007-Feb-14 Wed ### 22.4 ### ### 1,992,623 22,317,377 72.2 72.2 0.0
2007-Feb-13 Tue 22 22.2 21.74 ### ### ### 0.0
2007-Feb-12 Mon ### ### ### 22.21 75.0 75.0 ###
2007-Feb-09 Fri 21.88 ### 21.75 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 2,541,788 0 84.6 84.6 0.0
2007-Feb-07 Wed ### ### ### 21.23 1,342,687 0 38.7 38.7 ###
2007-Feb-06 Tue 21.29 ### ### ### 1,307,440 0 ### ### 0.0
2007-Feb-05 Mon ### 21.28 ### ### 1,976,757 ### 76.7 76.7 0.0
2007-Feb-02 Fri 21.22 ### 21.2 ### 2,108,840 ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 2,695,642 0 ### ### 0.0
2007-Jan-31 Wed 21.2 ### ### ### ### ### 0.0
2007-Jan-30 Tue 21.25 21.43 ### ### ### ### 0.0
2007-Jan-29 Mon ### 21.89 ### 21.75 77.2 77.2 ###
2007-Jan-25 Thu ### 22.58 ### ### ### ### 0.0
2007-Jan-24 Wed 23.84 ### 23.55 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 23.5 20.1 20.1 1.7
2007-Jan-22 Mon 24.4 24.4 ### ### ### ### 0.0
2007-Jan-19 Fri ### 24.48 23.8 24.2 73.1 73.1 1.7
2007-Jan-18 Thu ### 25.45 ### ### 3,826,742 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 78.0 78.0 0.0
2007-Jan-16 Tue ### ### ### ### 1,020,388 0 22.9 22.9 0.0
2007-Jan-15 Mon ### 25.59 ### 25.4 ### ### 1.8
2007-Jan-12 Fri 24.59 ### 24.5 24.77 936,074 ### 67.7 67.7 ###
2007-Jan-11 Thu ### 24.75 ### 24.22 ### ### 1.7
2007-Jan-10 Wed ### 24.8 ### 24.29 1,181,776 14,654,022 ### ### ###
2007-Jan-09 Tue ### 24.82 ### 24.8 82.0 82.0 ###
2007-Jan-08 Mon 24.4 24.54 23.76 ### ### ### 0.0
2007-Jan-05 Fri 25 ### 24.79 ### ### ### 0.0
2007-Jan-04 Thu 26 ### 25.5 25.56 26.8 26.8 1.8
2007-Jan-03 Wed ### ### 26.76 26.76 480,389 ### 32.4 32.4 ###
2007-Jan-02 Tue 26.42 ### ### 26.8 696,884 0 ### ### 1.9
2006-Dec-29 Fri 26.2 26.58 ### ### 949,178 12,614,575 ### ### 0.0
2006-Dec-28 Thu ### ### ### 25.81 25.2 25.2 ###
2006-Dec-27 Wed 25.7 26 25.56 25.79 63.7 63.7 1.8
2006-Dec-22 Fri 25 ### 24.83 ### 3,075,456 38,181,786 ### ### 0.0
2006-Dec-21 Thu ### ### ### 25.2 ### ### 1.8
2006-Dec-20 Wed ### ### 25.71 25.74 21.3 21.3 1.8
2006-Dec-19 Tue ### 26.4 ### ### 923,948 ### ### ### 0.0
2006-Dec-18 Mon ### 26.5 25.75 26.49 809,354 21,144,373 81.7 81.7 1.9
2006-Dec-15 Fri 26.4 26.53 ### 26.4 ### ### 1.9
2006-Dec-14 Thu ### 26.23 25.2 ### 88.8 88.8 0.0
2006-Dec-13 Wed ### ### 25.2 ### 974,220 12,275,172 ### ### 0.0
2006-Dec-12 Tue 24.79 ### 24.76 ### 1,610,786 ### 82.4 82.4 0.0
2006-Dec-11 Mon ### ### ### 25 32.4 32.4 1.8
2006-Dec-08 Fri 25 ### ### 25.46 ### ### 1.8
2006-Dec-07 Thu ### ### ### ### 984,985 0 20.0 20.0 0.0
2006-Dec-06 Wed ### 25.78 25.5 25.58 ### ### 1.8
2006-Dec-05 Tue 26 ### 25.75 25.75 2,648,380 ### 27.4 27.4 ###
2006-Dec-04 Mon ### ### 25.25 25.84 ### ### 1.8
2006-Dec-01 Fri ### 26.25 ### ### 18.7 18.7 0.0
2006-Nov-30 Thu ### ### 25.42 25.89 1,486,546 ### 28.2 28.2 ###
2006-Nov-29 Wed 24.45 25.74 24.45 25.73 ### ### 1.8
2006-Nov-28 Tue ### 24.79 24.23 24.42 1,692,426 ### 28.5 28.5 1.7
2006-Nov-27 Mon ### ### 24.56 ### ### ### 0.0
2006-Nov-24 Fri ### 24.54 23.86 ### 4,574,183 110,695,228 80.8 80.8 0.0
2006-Nov-23 Thu 23.25 ### 23.22 23.75 2,721,858 31,600,771 81.0 81.0 ###
2006-Nov-22 Wed 23.25 ### ### 23.24 1,338,176 0 ### ### ###
2006-Nov-21 Tue ### 23.2 ### 23 1,031,280 11,962,848 ### ### 1.6
2006-Nov-20 Mon 22.8 ### ### 22.85 ### ### 1.6
2006-Nov-17 Fri 22.21 ### 21.77 22.75 1,716,758 ### 85.0 85.0 1.6
2006-Nov-16 Thu ### ### ### 22.23 1,670,725 0 13.6 13.6 1.6
2006-Nov-15 Wed 23.55 23.55 23 ### 20.2 20.2 0.0
2006-Nov-14 Tue 23.25 ### ### 23.48 343,150 0 ### ### 1.7
2006-Nov-13 Mon ### 23.52 ### 23.43 996,577 11,719,745 82.6 82.6 ###
2006-Nov-10 Fri ### 24.2 23.84 24 61.9 61.9 1.7
2006-Nov-09 Thu 23.45 ### ### ### 38.1 38.1 0.0
2006-Nov-08 Wed ### ### ### 23.73 890,941 0 25.1 25.1 ###
2006-Nov-07 Tue 24.25 ### ### 24.25 68.1 68.1 1.7
2006-Nov-06 Mon ### ### 23.85 ### 511,675 6,101,724 ### ### 0.0
2006-Nov-03 Fri 24.4 24.54 23.71 ### 1,177,920 28,417,320 22.1 22.1 0.0
2006-Nov-02 Thu 24.42 ### ### ### 1,974,959 0 32.7 32.7 0.0
2006-Nov-01 Wed ### 24.59 ### 24.42 1,939,472 ### 82.1 82.1 1.7
2006-Oct-31 Tue 24 ### 23.7 23.85 31.5 31.5 ###
2006-Oct-30 Mon ### 23.75 ### 23.5 1,775,878 21,088,551 ### ### 1.7
2006-Oct-27 Fri 22.75 ### ### ### 4,125,580 0 76.5 76.5 0.0
2006-Oct-26 Thu ### 23.25 22.77 22.81 ### ### ###
2006-Oct-25 Wed 22.29 ### 22.21 22.8 ### ### 1.6
2006-Oct-24 Tue ### 22.4 ### ### 87.3 87.3 0.0
2006-Oct-23 Mon ### ### ### 22.28 665,045 0 32.7 32.7 ###
2006-Oct-20 Fri 22.48 22.58 22.22 22.4 27.9 27.9 ###
2006-Oct-19 Thu 22.48 ### ### 22.25 26.0 26.0 ###
2006-Oct-18 Wed ### ### ### 22.5 1,079,823 0 ### ### 1.6
2006-Oct-17 Tue ### 22.76 ### 22.53 967,426 ### 35.4 35.4 ###
2006-Oct-16 Mon 22.85 ### 22.55 ### 24.7 24.7 0.0
2006-Oct-13 Fri ### 22.71 22.41 22.52 1,548,056 34,924,143 ### ### 1.6
2006-Oct-12 Thu 22.5 22.5 ### ### 1,048,286 ### ### ### 0.0
2006-Oct-11 Wed ### 22.59 ### 22.42 ### ### ###
2006-Oct-10 Tue 21.83 ### 21.72 ### 950,785 10,325,525 ### ### 0.0
2006-Oct-09 Mon ### 21.73 ### 21.55 ### ### ###
2006-Oct-06 Fri ### ### ### ### 13.2 13.2 0.0
2006-Oct-05 Thu ### 22 ### 21.4 2,243,873 ### 79.8 79.8 1.5
2006-Oct-04 Wed 21.21 ### ### 21.26 70.6 70.6 1.5
2006-Oct-03 Tue ### 22.43 21.81 ### 69.7 69.7 0.0
2006-Oct-02 Mon ### 22.4 ### 22.28 ### ### ###
2006-Sep-29 Fri 22 22.7 ### 22.5 81.9 81.9 1.6
2006-Sep-28 Thu 21.75 ### 21.73 21.82 2,201,449 23,918,743 65.8 65.8 1.6
2006-Sep-27 Wed 20.84 ### 20.8 ### 1,463,823 15,223,759 ### ### 0.0
2006-Sep-26 Tue 20.8 ### 20.5 20.7 31.5 31.5 1.5
2006-Sep-25 Mon 20.88 ### ### 21 73.8 73.8 1.5
2006-Sep-22 Fri ### 20.88 ### 20.8 1,158,223 12,091,848 93.0 93.0 1.5
2006-Sep-21 Thu ### 20.49 ### ### 35.5 35.5 0.0
2006-Sep-20 Wed ### 20.48 ### ### 72.9 72.9 0.0
2006-Sep-19 Tue ### 21.23 20.51 20.75 ### ### 1.5
2006-Sep-18 Mon 21 ### 20.76 ### 1,432,551 14,869,879 ### ### 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu ### 21.27 ### ### 69.0 69.0 0.0
2006-Sep-13 Wed 21.23 ### ### 20.71 ### ### ###
2006-Sep-12 Tue ### 20.82 ### 20.82 2,702,952 ### 95.7 95.7 1.5
2006-Sep-11 Mon 21.2 ### 20.8 20.87 33.3 33.3 ###
2006-Sep-08 Fri 21.4 21.48 ### 21.45 ### ### 1.5
2006-Sep-07 Thu 21.55 ### ### 21.8 ### ### 1.6
2006-Sep-06 Wed ### ### 21.53 21.55 36.0 36.0 ###
2006-Sep-05 Tue 21.2 21.28 ### ### ### ### 0.0
2006-Sep-04 Mon ### ### 20.25 20.8 3,057,626 ### 86.7 86.7 1.5
2006-Sep-01 Fri 19.82 ### ### 19.85 2,362,271 0 ### ### 1.4
2006-Aug-31 Thu ### 19.52 ### 19.5 4,444,228 ### ### ### 1.4
2006-Aug-30 Wed ### 19.22 ### ### 74.0 74.0 0.0
2006-Aug-29 Tue 19.4 19.4 ### 19.2 933,048 ### 22.4 22.4 ###
2006-Aug-28 Mon 19.5 19.5 ### ### 900,881 8,783,589 30.6 30.6 0.0
2006-Aug-25 Fri 19.22 19.49 19.22 ### 5,880,120 113,809,722 66.1 66.1 0.0
2006-Aug-24 Thu 19.8 19.8 ### ### 1,212,759 ### ### ### 0.0
2006-Aug-23 Wed 19.81 ### ### 19.8 889,321 0 ### ### 1.4
2006-Aug-22 Tue ### ### 19.71 19.81 884,147 ### 29.6 29.6 ###
2006-Aug-21 Mon 19.5 19.8 ### 19.71 1,235,756 12,233,984 ### ### 1.4
2006-Aug-18 Fri 19.42 19.7 ### 19.5 854,574 8,417,553 ### ### 1.4
2006-Aug-17 Thu 19.7 19.7 19.48 ### ### ### 0.0
2006-Aug-16 Wed 20 ### 19.44 ### 774,277 7,525,972 22.9 22.9 0.0
2006-Aug-15 Tue ### 20.22 ### 19.75 ### ### ###
2006-Aug-14 Mon ### ### 19.87 20.2 ### ### 1.4
2006-Aug-11 Fri 19.72 20.24 19.71 ### 2,247,345 ### 86.7 86.7 0.0
2006-Aug-10 Thu 19.5 19.81 19.5 19.7 ### ### 1.4
2006-Aug-09 Wed 19.2 ### ### ### 1,012,347 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### 19.53 80.8 80.8 ###
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 19.5 19.5 18.89 ### ### ### 0.0
2006-Aug-03 Thu ### 19.76 19.41 19.42 24.3 24.3 1.4
2006-Aug-02 Wed 19.85 19.89 ### ### 1,536,640 15,281,884 13.3 13.3 0.0
2006-Aug-01 Tue ### 19.46 ### ### 1,724,052 16,775,025 ### ### 0.0
2006-Jul-31 Mon 18.8 19.21 ### ### 2,047,725 ### 84.0 84.0 0.0
2006-Jul-28 Fri 18.79 18.85 18.26 ### 14.2 14.2 0.0
2006-Jul-27 Thu ### 18.89 18.52 18.75 ### ### ###
2006-Jul-26 Wed ### ### ### 18.75 2,099,254 0 ### ### ###
2006-Jul-25 Tue ### 19.27 ### ### 2,123,322 ### 73.6 73.6 0.0
2006-Jul-24 Mon ### ### ### 18.89 1,377,589 0 91.3 91.3 ###
2006-Jul-21 Fri 18.46 ### ### 18.4 ### ### 1.3
2006-Jul-20 Thu 19.29 19.42 18.71 18.72 ### ### 1.3
2006-Jul-19 Wed 18.79 18.88 ### 18.79 2,862,651 27,023,425 75.6 75.6 1.3
2006-Jul-18 Tue 19.44 19.44 18.89 ### ### ### 0.0
2006-Jul-17 Mon 19.58 ### 19.21 ### ### ### 0.0
2006-Jul-14 Fri 19.7 19.7 ### 19.52 2,128,086 20,961,647 ### ### 1.4
2006-Jul-13 Thu ### ### 19.88 19.88 5,051,726 50,214,156 18.9 18.9 1.4
2006-Jul-12 Wed 20.8 20.85 ### 20.41 ### ### 1.5
2006-Jul-11 Tue 20.5 ### ### 20.42 36.2 36.2 1.5
2006-Jul-10 Mon 20.41 20.86 ### ### ### ### 0.0
2006-Jul-07 Fri ### ### 20.79 ### 6,591,274 ### 7.7 7.7 0.0
2006-Jul-06 Thu 21.75 ### 21.5 22.2 5,667,527 ### 79.0 79.0 1.6
2006-Jul-05 Wed ### 21.85 21.5 21.75 71.3 71.3 ###
2006-Jul-04 Tue ### 21.5 ### ### 1,052,847 ### 34.0 34.0 0.0
2006-Jul-03 Mon 21.5 21.57 ### ### ### ### 0.0
2006-Jun-30 Fri 21 ### 20.78 ### ### ### 0.0
2006-Jun-27 Tue ### ### 20 ### 1,392,823 ### 36.4 36.4 0.0
2006-Jun-26 Mon 19.7 ### ### 19.8 979,371 0 78.7 78.7 1.4
2006-Jun-23 Fri 19.87 19.87 ### 19.7 30.8 30.8 1.4
2006-Jun-22 Thu 19.55 ### 19.55 ### 85.1 85.1 0.0
2006-Jun-21 Wed 18.86 ### 18.85 ### 81.1 81.1 0.0
2006-Jun-20 Tue ### ### ### 18.8 28.2 28.2 1.3
2006-Jun-19 Mon 19.76 19.84 ### 19.27 21.0 21.0 ###
2006-Jun-16 Fri 19.8 ### 19.55 19.83 59.4 59.4 ###
2006-Jun-15 Thu ### 19.45 18.8 19.25 4,935,689 94,395,052 ### ### 1.4
2006-Jun-14 Wed 17.25 ### ### 18.2 3,945,771 0 ### ### ###
2006-Jun-13 Tue 18.75 18.79 17.81 ### ### ### 0.0
2006-Jun-09 Fri 19.4 19.45 18.27 18.84 5,692,644 ### ### ### 1.3
2006-Jun-08 Thu ### ### ### ### 1,873,776 0 ### ### 0.0
2006-Jun-07 Wed 19.89 ### ### ### 88.1 88.1 0.0
2006-Jun-06 Tue ### ### 19.72 ### 1,635,559 ### 34.9 34.9 0.0
2006-Jun-05 Mon 19.5 20.57 19.41 20.4 4,075,584 81,470,924 ### ### 1.5
2006-Jun-02 Fri 19.73 20.29 ### ### ### ### 0.0
2006-Jun-01 Thu ### 20.23 ### 19.71 25.4 25.4 1.4
2006-May-31 Wed ### 20.26 ### ### 72.3 72.3 0.0
2006-May-30 Tue ### 20.81 20.56 20.56 31.4 31.4 1.5
2006-May-29 Mon 21 ### 20.55 ### ### ### 0.0
2006-May-26 Fri 20.8 ### 20.42 ### 10,859,283 110,873,279 ### ### 0.0
2006-May-25 Thu 20 ### 19.83 ### 1,557,573 ### 79.7 79.7 0.0
2006-May-24 Wed 20.75 20.75 20.53 20.59 2,348,681 48,476,775 ### ### ###
2006-May-23 Tue 20.25 20.7 ### ### 37.1 37.1 0.0
2006-May-22 Mon 21.85 ### 19.82 ### 2,794,687 27,695,348 ### ### 0.0
2006-May-19 Fri 22.2 22.55 22.2 ### ### ### 0.0
2006-May-18 Thu 22.51 ### ### 22.28 ### ### ###
2006-May-17 Wed 23.2 23.45 ### 23.21 ### ### 1.7
2006-May-16 Tue 23.81 ### ### ### ### ### 0.0
2006-May-15 Mon 24.2 24.85 ### ### 1,730,888 21,506,283 ### ### 0.0
2006-May-12 Fri ### ### ### 24.8 75.0 75.0 ###
2006-May-11 Thu ### ### ### ### 2,089,459 0 ### ### 0.0
2006-May-10 Wed 24 24.23 23.78 ### 69.1 69.1 0.0
2006-May-09 Tue 23.76 23.76 ### 23.4 ### ### ###
2006-May-08 Mon 23.51 24 ### 24 ### ### 1.7
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 22.52 ### 23.2 23.2 0.0
2006-May-03 Wed 23 23.23 22.77 ### 1,254,170 ### ### ### 0.0
2006-May-02 Tue ### ### 22.53 ### ### ### 0.0
2006-May-01 Mon 23.45 23.5 ### 23.5 ### ### 1.7
2006-Apr-28 Fri 22.81 22.83 22.53 22.8 ### ### 1.6
2006-Apr-27 Thu ### 23.2 22.88 ### 2,540,283 58,528,120 72.6 72.6 0.0
2006-Apr-26 Wed 22.4 ### 22.29 22.79 3,276,970 ### ### ### 1.6
2006-Apr-24 Mon 22.86 ### 21.85 ### 8.1 8.1 0.0
2006-Apr-21 Fri 22.25 ### 22.22 22.26 65.5 65.5 1.6
2006-Apr-20 Thu ### ### ### ### 8.7 8.7 0.0
2006-Apr-19 Wed ### ### ### 23.48 2,849,953 0 ### ### 1.7
2006-Apr-18 Tue 23 ### 22.8 22.86 2,173,440 ### ### ### 1.6
2006-Apr-13 Thu 23 ### ### 22.25 1,582,740 0 ### ### ###
2006-Apr-11 Tue 23.7 23.74 ### ### 1,668,025 19,799,456 18.5 18.5 0.0
2006-Apr-10 Mon 23.2 ### ### ### 799,984 0 78.0 78.0 0.0
2006-Apr-07 Fri ### ### ### ### 1,591,151 0 ### ### 0.0
2006-Apr-06 Thu 23.72 23.85 23.5 23.7 32.5 32.5 1.7
2006-Apr-05 Wed 23.71 23.71 ### ### ### ### 0.0
2006-Apr-04 Tue 23.89 23.89 23.55 23.8 ### ### 1.7
2006-Apr-03 Mon ### ### 22.75 ### 1,426,973 ### ### ### 0.0
2006-Mar-31 Fri 23.21 23.47 ### ### 67.0 67.0 0.0
2006-Mar-30 Thu ### ### 22.25 22.29 2,183,370 ### ### ### 1.6
2006-Mar-29 Wed 22.2 ### 21.81 ### 70.0 70.0 0.0
2006-Mar-28 Tue 21 22.5 21 ### 93.5 93.5 0.0
2006-Mar-27 Mon ### ### ### 20.84 2,701,954 0 ### ### 1.5
2006-Mar-24 Fri 20.79 ### 20.49 20.56 1,368,026 14,015,426 ### ### 1.5
2006-Mar-23 Thu ### ### ### 20.8 979,975 0 ### ### 1.5
2006-Mar-22 Wed ### ### 20.55 21 1,412,254 ### ### ### 1.5
2006-Mar-21 Tue 20.75 20.89 ### 20.79 ### ### 1.5
2006-Mar-20 Mon ### 20.88 20.4 ### ### ### 0.0
2006-Mar-17 Fri 21.28 21.28 20.5 ### 2,268,923 ### ### ### 0.0
2006-Mar-16 Thu 21.29 21.29 21 ### ### ### 0.0
2006-Mar-15 Wed 21.25 ### 20.7 21 25.2 25.2 1.5
2006-Mar-14 Tue 21.25 ### 20.83 ### 19.4 19.4 0.0
2006-Mar-13 Mon 20.57 ### 20.24 ### ### ### 0.0
2006-Mar-10 Fri 20.42 20.52 ### 20.52 1,938,242 ### 70.1 70.1 1.5
2006-Mar-09 Thu ### 20.5 19.86 20.5 ### ### 1.5
2006-Mar-08 Wed 20.84 20.89 ### ### ### ### 0.0
2006-Mar-07 Tue 21.21 21.52 ### ### 1,927,850 ### 32.5 32.5 0.0
2006-Mar-06 Mon ### ### ### 21.75 22.1 22.1 ###
2006-Mar-03 Fri 21.5 21.83 21.41 21.75 ### ### ###
2006-Mar-02 Thu ### 21.25 ### ### ### ### 0.0
2006-Mar-01 Wed 21.45 21.45 20.82 21 2,160,680 45,665,971 ### ### 1.5
2006-Feb-28 Tue 21 21.23 ### 21.2 ### ### 1.5
2006-Feb-27 Mon ### ### 21 21.27 ### ### ###
2006-Feb-24 Fri ### 21.73 20.79 20.89 23.5 23.5 1.5
2006-Feb-23 Thu 24.55 ### ### ### 7,941,829 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue 24.81 24.87 ### ### 16.3 16.3 0.0
2006-Feb-20 Mon 24 24.8 24 24.8 1,077,420 26,289,048 ### ### ###
2006-Feb-17 Fri ### ### ### 23.53 19.6 19.6 ###
2006-Feb-16 Thu ### 23.77 23.2 ### ### ### 0.0
2006-Feb-15 Wed 25.24 25.4 23.82 ### 1,865,270 ### ### ### 0.0
2006-Feb-14 Tue ### 24.72 ### 24.72 90.5 90.5 1.8
2006-Feb-13 Mon 24.8 ### ### 24.51 2,175,278 0 ### ### ###
2006-Feb-10 Fri ### 26.5 25.25 ### ### ### 0.0
2006-Feb-09 Thu 25.2 ### ### ### ### ### 0.0
2006-Feb-08 Wed ### 25.58 ### ### 2,783,849 35,605,428 79.0 79.0 0.0
2006-Feb-07 Tue 26.55 26.82 26.25 ### 71.1 71.1 0.0
2006-Feb-06 Mon ### 26.8 25.7 26.55 ### ### ###
2006-Feb-03 Fri 26.5 ### ### ### 1,032,356 0 22.4 22.4 0.0
2006-Feb-02 Thu ### 26.7 ### ### 1,659,746 ### ### ### 0.0
2006-Feb-01 Wed 26.89 27.2 26.57 26.7 3,197,688 85,969,841 31.2 31.2 1.9
2006-Jan-31 Tue 25 26.24 ### 26.2 ### ### ###
2006-Jan-30 Mon ### 24.8 23.86 24.77 2,305,274 ### ### ### ###
2006-Jan-27 Fri 24.25 ### ### ### 27.1 27.1 0.0
2006-Jan-25 Wed ### 24.8 ### ### 15.4 15.4 0.0
2006-Jan-24 Tue ### ### 24.41 24.59 1,990,350 24,292,221 24.0 24.0 ###
2006-Jan-23 Mon 23.7 24.72 ### 24.72 1,322,757 16,349,276 ### ### 1.8
2006-Jan-20 Fri ### ### ### 24.25 1,039,885 0 12.2 12.2 1.7
2006-Jan-19 Thu ### 24.75 ### 24.4 ### ### 1.7
2006-Jan-18 Wed ### ### ### ### 2,068,124 0 ### ### 0.0
2006-Jan-17 Tue 25.8 25.83 ### 25.45 ### ### 1.8
2006-Jan-16 Mon ### 25.45 24.85 25.43 2,206,588 55,495,688 ### ### ###
2006-Jan-13 Fri 24.7 ### 24.2 24.51 ### ### ###
2006-Jan-12 Thu ### ### 24.86 ### ### ### 0.0
2006-Jan-11 Wed 25.8 ### ### ### 1,443,244 0 ### ### 0.0
2006-Jan-10 Tue 26.4 26.48 ### ### 2,092,827 27,709,029 27.7 27.7 0.0
2006-Jan-09 Mon 25.75 26.23 ### 25.87 1,886,454 24,740,844 70.4 70.4 1.8
2006-Jan-06 Fri 25.2 25.2 24.7 ### 1,077,651 ### ### ### 0.0
2006-Jan-05 Thu 25.8 25.8 ### 25.41 ### ### ###
2006-Jan-04 Wed ### ### 25.82 ### 29.3 29.3 0.0
2006-Jan-03 Tue ### 24.78 ### ### 547,978 6,789,447 77.6 77.6 0.0
2005-Dec-30 Fri 24.89 ### ### ### 590,174 0 8.6 8.6 0.0
2005-Dec-29 Thu 24.44 ### 24.42 24.53 67.2 67.2 1.8
2005-Dec-28 Wed ### 24.24 ### 24 86.8 86.8 1.7
2005-Dec-27 Tue 22.56 23.51 22.56 23.2 ### ### 1.7
2005-Dec-23 Fri 22.56 23.51 22.56 23.2 ### ### 1.7
2005-Dec-22 Thu 21.56 ### 21.48 ### 91.7 91.7 0.0
2005-Dec-21 Wed ### ### 21.28 21.57 1,122,844 ### ### ### ###
2005-Dec-20 Tue ### 21.79 ### 21.79 78.9 78.9 ###
2005-Dec-19 Mon 21.4 21.59 ### 21.41 702,240 7,580,680 72.6 72.6 ###
2005-Dec-16 Fri ### ### ### 21.24 1,247,849 0 ### ### 1.5
2005-Dec-15 Thu 21.2 21.5 ### 21.2 2,127,185 ### 74.1 74.1 1.5
2005-Dec-14 Wed ### ### 21.55 21.7 1,312,141 ### 72.2 72.2 1.6
2005-Dec-13 Tue 22.29 22.29 ### ### 15.2 15.2 0.0
2005-Dec-12 Mon 22.22 22.45 ### 22.42 ### ### ###
2005-Dec-09 Fri 21.83 ### 21.83 ### 1,385,486 15,122,579 ### ### 0.0
2005-Dec-08 Thu 21.7 ### ### ### 80.7 80.7 0.0
2005-Dec-07 Wed ### 21.56 21.2 21.48 75.6 75.6 1.5
2005-Dec-06 Tue 21.5 21.56 ### ### ### ### 0.0
2005-Dec-05 Mon ### 21.46 20.85 21.45 771,985 16,331,342 83.4 83.4 1.5
2005-Dec-02 Fri 21.25 ### ### ### 1,029,884 0 ### ### 0.0
2005-Dec-01 Thu 21 21.2 20.26 20.26 2,292,758 47,528,873 ### ### 1.4
2005-Nov-30 Wed ### ### ### ### 3,345,886 0 ### ### 0.0
2005-Nov-29 Tue 21.87 ### 21.25 ### 4,505,821 47,874,348 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 89.9 89.9 0.0
2005-Nov-25 Fri 20.75 20.75 20.53 ### 31.2 31.2 0.0
2005-Nov-24 Thu ### 20.72 ### 20.72 2,490,359 ### ### ### 1.5
2005-Nov-23 Wed 20.2 ### ### ### 1,485,856 0 ### ### 0.0
2005-Nov-22 Tue 20.4 20.48 ### ### 1,323,471 13,552,343 16.5 16.5 0.0
2005-Nov-21 Mon ### ### 20 ### 922,255 9,222,550 75.5 75.5 0.0
2005-Nov-18 Fri 20 ### 20 ### ### ### 0.0
2005-Nov-17 Thu 19.85 19.88 ### ### ### ### 0.0
2005-Nov-16 Wed 19.21 ### ### ### 1,311,445 0 ### ### 0.0
2005-Nov-15 Tue 19.49 19.78 19.28 19.42 ### ### 1.4
2005-Nov-14 Mon ### ### 19.28 19.56 1,759,723 16,963,729 79.5 79.5 1.4
2005-Nov-11 Fri ### 19.2 18.85 ### ### ### 0.0
2005-Nov-10 Thu ### 19.24 ### 19.2 1,830,040 17,604,984 73.5 73.5 ###
2005-Nov-09 Wed 19.2 19.2 18.75 18.81 852,874 16,183,284 ### ### ###
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon 19.2 19.25 18.71 18.82 1,417,754 26,908,970 18.2 18.2 1.3
2005-Nov-04 Fri 19.5 ### ### ### ### ### 0.0
2005-Nov-03 Thu 19.4 ### 19.25 19.4 2,463,880 23,714,845 ### ### 1.4
2005-Nov-02 Wed 18.75 ### 18.75 ### 83.5 83.5 0.0
2005-Nov-01 Tue 18.49 18.5 ### 18.5 2,232,948 ### 72.3 72.3 ###
2005-Oct-31 Mon 17.8 18.22 17.73 18.2 85.0 85.0 ###
2005-Oct-28 Fri ### ### ### ### 3,138,581 0 83.9 83.9 0.0
2005-Oct-27 Thu 17.71 17.71 ### 17.43 ### ### 1.2
2005-Oct-26 Wed ### 17.85 17.52 17.85 2,004,423 35,448,220 77.5 77.5 1.3
2005-Oct-25 Tue ### 17.55 16.86 17.28 ### ### 1.2
2005-Oct-24 Mon ### 17.7 ### ### 2,431,880 ### 11.2 11.2 0.0
2005-Oct-21 Fri ### ### ### 17.48 ### ### 1.2
2005-Oct-20 Thu 17.26 17.51 17.2 17.25 6,444,154 ### ### ### 1.2
2005-Oct-19 Wed 19.75 19.75 17.87 ### ### ### 0.0
2005-Oct-18 Tue 20.51 ### ### ### ### ### 0.0
2005-Oct-17 Mon ### 20.45 ### 20.24 75.0 75.0 1.4
2005-Oct-14 Fri 19.57 20.25 ### 20.25 93.5 93.5 ###
2005-Oct-13 Thu ### 19.57 ### 19.57 86.6 86.6 1.4
2005-Oct-12 Wed ### 19.75 ### 19.42 1,410,356 ### 20.1 20.1 1.4
2005-Oct-11 Tue 19.8 ### 19.41 19.5 21.7 21.7 1.4
2005-Oct-10 Mon 20 ### 19.55 ### 31.5 31.5 0.0
2005-Oct-07 Fri ### 20.2 19.85 ### ### ### 0.0
2005-Oct-06 Thu 18.85 19.49 ### 19.41 93.9 93.9 ###
2005-Oct-05 Wed 19.88 19.88 19.24 ### 2,534,573 49,576,247 21.4 21.4 0.0
2005-Oct-04 Tue ### ### 20 20.2 1,992,657 19,926,570 33.4 33.4 1.4
2005-Oct-03 Mon ### ### 20.5 ### ### ### 0.0
2005-Sep-30 Fri 21 21.25 ### ### 3,555,789 37,780,258 ### ### 0.0
2005-Sep-29 Thu ### 20.84 ### ### 1,945,340 20,270,442 67.0 67.0 0.0
2005-Sep-28 Wed 20.29 20.49 ### ### 779,041 7,981,275 32.8 32.8 0.0
2005-Sep-27 Tue ### 20.59 ### ### 71.1 71.1 0.0
2005-Sep-26 Mon ### ### ### ### 29.8 29.8 0.0
2005-Sep-23 Fri ### 20.44 ### 20.44 84.7 84.7 1.5
2005-Sep-22 Thu ### ### ### 20.4 1,671,926 0 76.4 76.4 1.5
2005-Sep-21 Wed ### ### 19.73 19.88 1,782,455 ### 28.3 28.3 1.4
2005-Sep-20 Tue 19.75 ### ### 20.26 ### ### 1.4
2005-Sep-19 Mon ### ### 19.2 19.2 8.7 8.7 ###
2005-Sep-16 Fri 19.4 19.53 19.21 19.45 ### ### ###
2005-Sep-15 Thu 18.55 ### 18.55 18.8 ### ### 1.3
2005-Sep-14 Wed 18.25 18.46 ### 18.43 ### ### ###
2005-Sep-13 Tue 18.4 18.45 18.25 18.27 ### ### ###
2005-Sep-12 Mon ### ### ### 18.25 81.6 81.6 ###
2005-Sep-09 Fri 17.55 17.86 17.51 17.85 ### ### 1.3
2005-Sep-08 Thu 17.2 17.59 17.2 ### 1,945,256 33,837,728 ### ### 0.0
2005-Sep-07 Wed ### 17.23 ### ### ### ### 0.0
2005-Sep-06 Tue ### 17.5 ### 17.2 564,886 4,942,752 24.7 24.7 1.2
2005-Sep-05 Mon ### ### ### 17.47 27.3 27.3 1.2
2005-Sep-02 Fri 17.7 17.75 17.53 ### 1,331,577 ### 32.5 32.5 0.0
2005-Sep-01 Thu ### 17.5 ### 17.44 698,050 ### 79.5 79.5 1.2
2005-Aug-31 Wed ### ### 16.85 ### 917,756 ### ### ### 0.0
2005-Aug-30 Tue 17.2 17.2 ### ### 723,877 6,225,342 27.8 27.8 0.0
2005-Aug-29 Mon ### ### ### ### 963,143 0 78.8 78.8 0.0
2005-Aug-26 Fri 16.88 ### 16.88 ### ### ### 0.0
2005-Aug-25 Thu ### 17.25 16.85 16.85 ### ### ###
2005-Aug-24 Wed ### ### ### 17.2 31.2 31.2 1.2
2005-Aug-23 Tue 17.45 17.45 ### ### 1,345,926 ### ### ### 0.0
2005-Aug-22 Mon ### 17.44 ### ### 75.2 75.2 0.0
2005-Aug-19 Fri 17.28 ### ### 17.2 612,951 0 ### ### 1.2
2005-Aug-18 Thu 17.5 17.57 ### 17.2 2,266,176 19,908,356 ### ### 1.2
2005-Aug-17 Wed 17.71 17.84 ### ### 1,334,470 11,903,472 34.0 34.0 0.0
2005-Aug-16 Tue ### ### 17.41 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 879,349 0 ### ### 0.0
2005-Aug-12 Fri ### ### 17.78 17.83 1,749,049 15,549,045 25.0 25.0 ###
2005-Aug-11 Thu ### ### ### ### 1,445,586 0 ### ### 0.0
2005-Aug-10 Wed ### 17.24 ### 17.23 74.5 74.5 ###
2005-Aug-09 Tue ### ### ### ### 1,130,773 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,221,571 0 ### ### 0.0
2005-Aug-05 Fri ### 17.2 16.88 ### ### ### 0.0
2005-Aug-04 Thu ### 17.45 ### ### 1,787,688 15,597,577 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 2,103,046 0 72.3 72.3 0.0
2005-Aug-02 Tue 16.7 ### ### ### 3,522,059 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### 16.58 ### ### 1.2
2005-Jul-29 Fri 16.45 ### ### ### 28.7 28.7 0.0
2005-Jul-28 Thu 16.58 16.74 ### ### 19.7 19.7 0.0
2005-Jul-27 Wed 16.42 16.52 ### 16.5 1,730,553 ### ### ### 1.2
2005-Jul-26 Tue ### 16.85 16.45 ### 29.5 29.5 0.0
2005-Jul-25 Mon ### ### 15.88 ### 3,004,727 ### 90.5 90.5 0.0
2005-Jul-22 Fri ### ### 15.87 ### 6,066,446 48,137,249 ### ### 0.0
2005-Jul-21 Thu ### ### 15.7 15.7 12.8 12.8 ###
2005-Jul-20 Wed 15.84 ### 15.79 ### 4,943,076 39,025,585 ### ### 0.0
2005-Jul-19 Tue ### ### 15.85 ### 31.6 31.6 0.0
2005-Jul-18 Mon 15.7 ### 15.7 ### 86.5 86.5 0.0
2005-Jul-15 Fri ### ### 15.53 ### 4,325,780 33,589,681 14.0 14.0 0.0
2005-Jul-14 Thu 16.5 16.5 16.21 16.23 2,276,450 ### ### ### ###
2005-Jul-13 Wed 16.79 16.82 16.45 16.57 21.2 21.2 ###
2005-Jul-12 Tue 16.88 ### 16.72 16.72 5,145,045 43,012,576 ### ### 1.2
2005-Jul-11 Mon ### 17.23 16.76 16.89 22.2 22.2 ###
2005-Jul-08 Fri 17.47 17.47 ### ### ### ### 0.0
2005-Jul-07 Thu ### 17.46 17.22 ### 3,479,325 ### 77.7 77.7 0.0
2005-Jul-06 Wed ### 17.47 17.25 ### 1,790,940 ### ### ### 0.0
2005-Jul-05 Tue 17.22 17.41 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,199,081 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### 17.27 ### ### ###
2005-Jun-30 Thu 17.28 17.5 ### ### 4,345,777 38,025,548 63.7 63.7 0.0
2005-Jun-29 Wed 16.74 ### 16.58 ### 1,855,588 15,382,824 ### ### 0.0
2005-Jun-28 Tue ### ### 16.74 16.89 1,017,385 ### 26.3 26.3 ###
2005-Jun-27 Mon ### ### ### 16.83 ### ### 1.2
2005-Jun-24 Fri ### ### 16.89 ### ### ### 0.0
2005-Jun-23 Thu 16.75 16.85 ### 16.77 ### ### 1.2
2005-Jun-22 Wed 16.78 16.78 16.5 16.57 ### ### ###
2005-Jun-21 Tue ### ### 16.75 16.78 32.6 32.6 1.2
2005-Jun-20 Mon ### 17.25 16.88 ### ### ### 0.0
2005-Jun-17 Fri ### 16.72 ### 16.72 ### ### 1.2
2005-Jun-16 Thu 15.85 ### 15.83 15.88 70.4 70.4 1.1
2005-Jun-15 Wed ### ### 15.45 ### 69.2 69.2 0.0
2005-Jun-14 Tue 15.28 ### 15.26 15.51 3,518,526 26,846,353 ### ### 1.1
2005-Jun-10 Fri 14.85 14.87 14.7 14.85 ### ### ###
2005-Jun-09 Thu ### ### ### 14.75 15.8 15.8 ###
2005-Jun-08 Wed ### 15.22 14.83 ### 2,094,859 31,475,256 70.6 70.6 0.0
2005-Jun-07 Tue 14.79 ### ### ### 80.8 80.8 0.0
2005-Jun-06 Mon 14.4 ### ### ### 1,728,744 0 78.1 78.1 0.0
2005-Jun-03 Fri 14.4 14.45 14.2 ### 4,539,886 ### ### ### 0.0
2005-Jun-02 Thu ### 14.28 ### ### 4,313,028 ### ### ### 0.0
2005-Jun-01 Wed 13.51 ### 13.51 13.85 4,159,043 ### 87.3 87.3 ###
2005-May-31 Tue 13.28 ### 13.28 ### 6,788,745 ### ### ### 0.0
2005-May-30 Mon 13.76 ### 13.2 13.24 9,277,723 61,232,971 ### ### 0.9
2005-May-27 Fri ### ### ### 14.85 7,998,588 0 24.1 24.1 ###
2005-May-26 Thu ### ### ### ### 4,142,841 0 ### ### 0.0
2005-May-25 Wed ### 15.22 ### ### 2,564,552 19,516,240 73.7 73.7 0.0
2005-May-24 Tue 14.7 ### ### 14.89 2,148,889 0 75.6 75.6 ###
2005-May-23 Mon ### ### ### 14.52 1,431,447 0 ### ### 1.0
2005-May-20 Fri 14.5 14.5 14.2 ### ### ### 0.0
2005-May-19 Thu ### 14.72 ### 14.59 ### ### 1.0
2005-May-18 Wed ### ### ### 13.75 ### ### 1.0
2005-May-17 Tue 13.5 13.7 ### 13.52 5,865,170 ### 78.4 78.4 1.0
2005-May-16 Mon ### ### 13.73 13.77 18.2 18.2 ###
2005-May-13 Fri 14.2 14.28 ### 14.28 73.0 73.0 ###
2005-May-12 Thu 14.4 14.49 ### 14.49 1,325,728 ### ### ### ###
2005-May-11 Wed 14.55 ### 14.46 14.58 ### ### ###
2005-May-10 Tue ### ### 14.52 ### ### ### 0.0
2005-May-09 Mon 14.8 ### 14.4 14.78 1,298,481 ### 35.5 35.5 1.1
2005-May-06 Fri 14.85 ### 14.79 ### 65.1 65.1 0.0
2005-May-05 Thu 14.76 ### 14.76 ### 3,268,578 ### 80.0 80.0 0.0
2005-May-04 Wed 14.8 14.8 14.52 ### ### ### 0.0
2005-May-03 Tue ### ### 14.84 ### 2,520,958 ### 44.4 44.4 0.0
2005-May-02 Mon ### 15.22 ### ### 2,297,542 ### ### ### 0.0
2005-Apr-29 Fri 14.4 ### 14.4 14.81 88.5 88.5 1.1
2005-Apr-28 Thu 14.45 14.57 ### 14.5 75.8 75.8 1.0
2005-Apr-27 Wed ### 15.45 14.88 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 15.5 1,791,222 0 ### ### 1.1
2005-Apr-22 Fri 15.81 ### 15.56 15.8 1,423,582 ### ### ### 1.1
2005-Apr-21 Thu 15.25 15.73 15.24 15.51 2,328,885 36,062,784 ### ### 1.1
2005-Apr-20 Wed 15.8 ### 15.22 15.45 15.9 15.9 ###
2005-Apr-19 Tue 15.75 15.8 15.23 15.59 2,878,550 ### ### ### ###
2005-Apr-18 Mon ### ### ### 15.52 3,518,725 0 ### ### 1.1
2005-Apr-15 Fri 15.75 15.75 ### ### 26.1 26.1 0.0
2005-Apr-14 Thu ### ### 15.75 ### 38.3 38.3 0.0
2005-Apr-13 Wed 16.5 ### 16.43 16.44 1,717,656 14,110,544 ### ### 1.2
2005-Apr-12 Tue 16.58 16.58 16.4 16.45 26.7 26.7 1.2
2005-Apr-11 Mon 16.84 16.85 16.51 ### ### ### 0.0
2005-Apr-08 Fri ### ### 16.85 16.89 27.0 27.0 ###
2005-Apr-07 Thu ### 17.2 16.87 ### ### ### 0.0
2005-Apr-06 Wed ### ### ### 17.22 75.9 75.9 1.2
2005-Apr-05 Tue ### 17.21 ### ### 794,684 6,838,255 74.6 74.6 0.0
2005-Apr-04 Mon ### ### ### ### 87.9 87.9 0.0
2005-Apr-01 Fri 17.48 17.54 17.22 17.22 1,052,425 18,291,146 16.7 16.7 1.2
2005-Mar-31 Thu ### 17.49 ### 17.41 1,126,952 ### ### ### ###
2005-Mar-30 Wed ### ### 16.78 ### 1,268,585 10,643,428 49.4 49.4 0.0
2005-Mar-29 Tue 17.2 17.26 ### ### 1,124,488 ### 45.9 45.9 0.0
2005-Mar-24 Thu 17.52 ### 17.29 17.4 3,587,556 31,014,421 33.8 33.8 1.2
2005-Mar-23 Wed ### ### ### 17.72 36.0 36.0 1.3
2005-Mar-22 Tue ### ### ### ### 78.3 78.3 0.0
2005-Mar-21 Mon ### ### ### 18.25 ### ### ###
2005-Mar-18 Fri ### 18.24 17.85 ### 1,188,078 ### ### ### 0.0
2005-Mar-17 Thu ### 18.5 ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### 18.27 16.7 16.7 ###
2005-Mar-15 Tue ### 18.85 18.45 ### 1,005,141 18,745,879 33.6 33.6 0.0
2005-Mar-14 Mon 18.8 18.86 18.55 18.79 1,241,287 23,218,273 ### ### 1.3
2005-Mar-11 Fri 18.51 ### ### ### 69.8 69.8 0.0
2005-Mar-10 Thu 18.55 ### 18.45 18.51 1,840,775 16,981,149 ### ### 1.3
2005-Mar-09 Wed ### ### 18.25 ### 34.1 34.1 0.0
2005-Mar-08 Tue ### ### ### ### 72.0 72.0 0.0
2005-Mar-07 Mon ### ### ### ### 1,453,756 0 78.7 78.7 0.0
2005-Mar-04 Fri 17.57 17.58 ### 17.42 996,557 ### 26.5 26.5 1.2
2005-Mar-03 Thu 17.75 17.84 ### ### 866,723 ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 1,361,684 0 70.4 70.4 0.0
2005-Mar-01 Tue 17.26 17.73 17.26 ### 89.2 89.2 0.0
2005-Feb-28 Mon ### ### ### 17.25 1,747,174 0 ### ### 1.2
2005-Feb-25 Fri 17.49 17.49 16.86 ### 5,799,573 ### 12.9 12.9 0.0
2005-Feb-24 Thu ### 17.52 17.26 17.47 78.7 78.7 1.2
2005-Feb-23 Wed 17.27 17.48 17.23 17.4 80.9 80.9 1.2
2005-Feb-22 Tue 16.85 ### 16.81 ### 817,148 6,868,128 84.7 84.7 0.0
2005-Feb-21 Mon ### ### 16.81 16.87 629,085 5,287,459 28.5 28.5 ###
2005-Feb-18 Fri ### ### 16.86 ### 1,343,147 11,322,729 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 16.82 ### 16.8 16.87 1,697,045 14,255,178 ### ### ###
2005-Feb-15 Tue 16.88 ### 16.77 16.79 ### ### ###
2005-Feb-14 Mon 16.78 ### 16.72 16.8 74.0 74.0 1.2
2005-Feb-11 Fri ### 16.57 ### 16.54 2,290,756 ### 74.6 74.6 ###
2005-Feb-10 Thu ### ### 15.8 ### ### ### 0.0
2005-Feb-09 Wed 15.75 ### 15.75 ### 2,651,983 ### 84.9 84.9 0.0
2005-Feb-08 Tue ### ### ### 15.73 3,927,083 0 25.1 25.1 ###
2005-Feb-07 Mon ### ### ### ### 2,293,820 0 ### ### 0.0
2005-Feb-04 Fri 16.57 16.57 16.26 ### 1,752,575 ### 23.7 23.7 0.0
2005-Feb-03 Thu ### ### 16.55 ### 68.7 68.7 0.0
2005-Feb-02 Wed 16.87 16.87 16.59 ### 1,874,443 ### ### ### 0.0
2005-Feb-01 Tue ### ### 16.84 16.88 1,296,251 ### 32.3 32.3 1.2
2005-Jan-31 Mon ### ### ### ### 76.9 76.9 0.0
2005-Jan-28 Fri 16.45 16.8 16.44 16.78 84.9 84.9 1.2
2005-Jan-27 Thu 16.7 16.74 ### ### ### ### 0.0
2005-Jan-25 Tue ### 16.88 ### 16.81 79.3 79.3 ###
2005-Jan-24 Mon ### ### 16.85 ### 1,142,753 ### 72.5 72.5 0.0
2005-Jan-21 Fri ### ### ### 16.8 2,109,140 0 ### ### 1.2
2005-Jan-20 Thu ### 17.23 ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 17.2 17.23 ### ### 917,720 7,906,157 38.1 38.1 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 17.9 17.9 0.0
2005-Jan-14 Fri ### ### 17.24 17.27 677,042 ### 34.4 34.4 ###
2005-Jan-13 Thu 17.4 17.49 ### 17.44 ### ### 1.2
2005-Jan-12 Wed 17.25 ### ### ### 657,252 0 72.0 72.0 0.0
2005-Jan-11 Tue ### 17.21 ### ### 1,607,977 13,836,642 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 819,785 0 22.2 22.2 0.0
2005-Jan-07 Fri ### ### ### ### 72.7 72.7 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed 17.2 17.26 ### ### 1,490,649 ### 30.3 30.3 0.0
2005-Jan-04 Tue 17.29 ### ### ### 69.9 69.9 0.0
2004-Dec-31 Fri ### 17.5 ### 17.45 ### ### ###
2004-Dec-30 Thu 17.28 ### 17.25 ### ### ### 0.0
2004-Dec-29 Wed 17.59 ### 17.42 17.44 413,973 ### 18.3 18.3 1.2
2004-Dec-24 Fri 17.44 17.5 ### 17.47 2,285,647 ### 68.3 68.3 1.2
2004-Dec-23 Thu 17.28 17.45 ### ### 878,473 7,664,676 ### ### 0.0
2004-Dec-22 Wed 17.55 17.55 ### 17.4 663,349 5,820,887 ### ### 1.2
2004-Dec-21 Tue 17.47 ### ### ### 788,926 0 29.3 29.3 0.0
2004-Dec-20 Mon ### 17.47 ### 17.41 75.9 75.9 ###
2004-Dec-17 Fri ### 17.2 ### ### ### ### 0.0
2004-Dec-16 Thu ### ### 16.87 ### 2,621,725 22,114,250 74.5 74.5 0.0
2004-Dec-15 Wed 16.86 ### 16.72 16.72 1,168,123 ### 27.2 27.2 1.2
2004-Dec-14 Tue 16.8 ### 16.72 16.89 ### ### ###
2004-Dec-13 Mon ### 16.57 15.78 16.4 1,696,923 27,447,729 91.1 91.1 ###
2004-Dec-10 Fri 16.2 16.2 15.78 ### 20.8 20.8 0.0
2004-Dec-09 Thu ### 15.89 ### 15.83 ### ### ###
2004-Dec-08 Wed ### ### ### ### 3,669,874 0 11.7 11.7 0.0
2004-Dec-07 Tue ### ### 16.85 ### 2,024,773 ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 1,655,059 0 34.2 34.2 0.0
2004-Dec-03 Fri ### ### 16.82 ### 1,372,572 ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 17.4 ### ### 32.2 32.2 0.0
2004-Dec-01 Wed 17.45 17.55 ### ### ### ### 0.0
2004-Nov-30 Tue 17.75 17.8 17.45 17.48 1,979,729 34,892,723 ### ### 1.2
2004-Nov-29 Mon 17.88 ### 17.75 17.8 33.7 33.7 ###
2004-Nov-26 Fri 17.77 ### ### 17.88 10,766,926 0 72.1 72.1 1.3
2004-Nov-25 Thu ### 17.84 ### 17.5 28.5 28.5 1.3
2004-Nov-24 Wed ### ### 17.59 ### ### ### 0.0
2004-Nov-23 Tue ### ### 17.82 ### ### ### 0.0
2004-Nov-22 Mon 17.82 18.21 17.82 ### 2,302,027 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### 17.8 ### ### ###
2004-Nov-18 Thu ### ### ### ### 1,845,450 0 30.8 30.8 0.0
2004-Nov-17 Wed 17.8 17.85 17.54 ### ### ### 0.0
2004-Nov-16 Tue ### ### 17.45 ### 1,510,687 13,180,744 18.6 18.6 0.0
2004-Nov-15 Mon ### ### ### ### 1,816,654 0 67.2 67.2 0.0
2004-Nov-12 Fri ### 17.88 ### 17.87 ### ### ###
2004-Nov-11 Thu ### ### ### 17.26 1,492,471 0 75.5 75.5 1.2
2004-Nov-10 Wed ### ### ### 17.2 1,022,052 0 68.0 68.0 1.2
2004-Nov-09 Tue ### 17.24 ### ### 894,574 7,711,227 ### ### 0.0
2004-Nov-08 Mon ### 17.55 ### ### 22.2 22.2 0.0
2004-Nov-05 Fri 17.2 ### ### ### 72.1 72.1 0.0
2004-Nov-04 Thu 16.85 ### 16.82 ### 1,276,926 10,738,947 ### ### 0.0
2004-Nov-03 Wed 16.72 16.72 16.43 16.5 1,386,787 ### 19.9 19.9 1.2
2004-Nov-02 Tue ### ### 16.76 16.85 466,084 3,905,783 30.3 30.3 ###
2004-Nov-01 Mon 16.81 ### 16.78 ### 84.9 84.9 0.0
2004-Oct-29 Fri 16.7 16.8 16.5 ### 30.7 30.7 0.0
2004-Oct-28 Thu ### ### 16.5 16.71 2,960,275 ### ### ### ###
2004-Oct-27 Wed 17.25 17.4 16.26 16.46 ### ### 1.2
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### 16.7 ### 31.0 31.0 0.0
2004-Oct-22 Fri ### ### ### ### 1,600,775 0 ### ### 0.0
2004-Oct-21 Thu ### 16.7 ### ### 92.6 92.6 0.0
2004-Oct-20 Wed 15.7 15.79 ### ### 33.9 33.9 0.0
2004-Oct-19 Tue 15.88 ### ### 15.45 1,685,258 0 ### ### ###
2004-Oct-18 Mon 15.42 15.81 15.41 15.72 ### ### 1.1
2004-Oct-15 Fri 15.42 15.5 ### 15.49 67.6 67.6 ###
2004-Oct-14 Thu ### 15.25 ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### 15.5 25.1 25.1 1.1
2004-Oct-12 Tue 15.78 15.8 ### 15.77 ### ### ###
2004-Oct-11 Mon ### ### 15.82 ### 539,821 4,269,984 ### ### 0.0
2004-Oct-08 Fri 15.85 ### 15.76 15.79 28.9 28.9 1.1
2004-Oct-07 Thu ### ### 15.75 ### 953,446 7,508,387 ### ### 0.0
2004-Oct-06 Wed ### ### 15.56 ### 784,172 6,100,858 85.2 85.2 0.0
2004-Oct-05 Tue 15.5 ### 15.42 15.52 739,759 5,703,541 ### ### 1.1
2004-Oct-04 Mon 15.55 15.78 15.55 15.78 ### ### 1.1
2004-Oct-01 Fri ### 15.59 ### 15.53 ### ### ###
2004-Sep-30 Thu 15.22 15.4 ### ### ### ### 0.0
2004-Sep-29 Wed 14.82 ### 14.76 ### 1,739,355 ### 77.3 77.3 0.0
2004-Sep-28 Tue ### 14.58 ### 14.51 ### ### ###
2004-Sep-27 Mon 14.4 14.46 14.23 14.26 1,073,983 15,406,286 25.4 25.4 1.0
2004-Sep-24 Fri ### ### 14.46 14.46 1,393,452 10,074,657 21.3 21.3 1.0
2004-Sep-23 Thu 14.57 ### 14.51 14.56 1,309,076 9,497,346 ### ### ###
2004-Sep-22 Wed ### 14.84 ### ### 1,731,842 ### ### ### 0.0
2004-Sep-21 Tue 14.51 14.53 ### 14.53 494,227 3,590,559 ### ### 1.0
2004-Sep-20 Mon ### ### 14.28 14.5 78.7 78.7 1.0
2004-Sep-17 Fri 14.4 14.5 14.28 ### 1,067,776 ### ### ### 0.0
2004-Sep-16 Thu ### 14.4 14.22 ### 64.9 64.9 0.0
2004-Sep-15 Wed ### 14.74 14.43 14.45 965,654 ### ### ### 1.0
2004-Sep-14 Tue ### 14.75 14.56 ### 1,223,920 17,936,547 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 458,422 0 16.9 16.9 0.0
2004-Sep-10 Fri ### 14.82 ### 14.75 75.2 75.2 ###
2004-Sep-09 Thu ### 14.73 14.51 ### 662,887 ### 28.2 28.2 0.0
2004-Sep-08 Wed 14.77 14.77 ### 14.57 2,072,346 15,304,275 ### ### ###
2004-Sep-07 Tue 14.85 ### 14.81 14.82 951,352 ### 33.7 33.7 1.1
2004-Sep-06 Mon 14.82 ### 14.81 14.89 ### ### ###
2004-Sep-03 Fri ### 15.23 ### ### 21.6 21.6 0.0
2004-Sep-02 Thu ### ### 14.8 ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 14.89 ### 2,022,674 ### ### ### 0.0
2004-Aug-31 Tue 14.7 ### 14.59 ### 82.0 82.0 0.0
2004-Aug-30 Mon 14.72 14.89 ### ### ### ### 0.0
2004-Aug-27 Fri 14.4 ### ### 14.54 ### ### 1.0
2004-Aug-26 Thu ### ### 14.58 ### 1,802,557 13,140,640 70.6 70.6 0.0
2004-Aug-25 Wed 14.48 14.52 14.43 14.52 ### ### 1.0
2004-Aug-24 Tue 14.52 ### 14.41 14.54 70.1 70.1 1.0
2004-Aug-23 Mon 14.73 14.74 14.56 ### 1,211,378 17,746,687 ### ### 0.0
2004-Aug-20 Fri 14.59 14.59 14.47 14.5 1,545,175 ### 23.9 23.9 1.0
2004-Aug-19 Thu 14.25 14.47 14.25 14.4 1,550,484 22,264,950 77.1 77.1 1.0
2004-Aug-18 Wed 14.25 ### 14.2 14.27 1,462,156 ### ### ### ###
2004-Aug-17 Tue ### 14.2 13.89 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri 13.85 ### 13.84 13.86 477,681 3,305,552 73.3 73.3 ###
2004-Aug-12 Thu ### ### 13.85 13.87 ### ### ###
2004-Aug-11 Wed ### ### ### ### 887,587 0 ### ### 0.0
2004-Aug-10 Tue ### ### ### 14.22 686,522 0 26.0 26.0 1.0
2004-Aug-09 Mon 14.2 ### ### 14.25 1,013,151 0 ### ### 1.0
2004-Aug-06 Fri ### ### 13.86 13.88 927,074 6,424,622 29.5 29.5 ###
2004-Aug-05 Thu ### ### ### ### 762,571 0 ### ### 0.0
2004-Aug-04 Wed 14.25 14.25 ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### 14.21 1,815,345 0 11.3 11.3 ###
2004-Aug-02 Mon 14.47 ### 14.44 ### 78.8 78.8 0.0
2004-Jul-30 Fri ### ### ### 14.22 3,361,150 0 ### ### 1.0
2004-Jul-29 Thu 13.85 ### 13.85 ### 2,148,946 14,881,451 81.0 81.0 0.0
2004-Jul-28 Wed 13.78 13.79 13.72 13.72 2,211,842 30,423,886 27.3 27.3 ###
2004-Jul-27 Tue ### ### 13.82 13.84 1,406,020 ### 25.5 25.5 1.0
2004-Jul-26 Mon ### 14.2 ### ### 27.9 27.9 0.0
2004-Jul-23 Fri 14.29 14.43 ### 14.28 ### ### ###
2004-Jul-22 Thu ### ### ### ### 6.6 6.6 0.0
2004-Jul-21 Wed ### 14.72 14.54 14.7 986,554 14,433,285 ### ### ###
2004-Jul-20 Tue ### ### 14.71 14.81 33.7 33.7 1.1
2004-Jul-19 Mon 14.78 ### 14.78 ### 873,687 6,456,546 ### ### 0.0
2004-Jul-16 Fri 14.56 14.85 14.56 14.7 78.3 78.3 ###
2004-Jul-15 Thu 14.7 14.8 14.52 14.54 1,310,279 ### ### ### 1.0
2004-Jul-14 Wed 14.8 14.8 14.57 ### 1,300,174 19,093,055 ### ### 0.0
2004-Jul-13 Tue 14.8 ### 14.75 14.85 75.0 75.0 ###
2004-Jul-12 Mon 14.89 14.89 14.53 ### ### ### 0.0
2004-Jul-09 Fri ### ### 14.85 ### 1,874,785 13,920,278 ### ### 0.0
2004-Jul-08 Thu ### ### 14.76 14.79 11.5 11.5 ###
2004-Jul-07 Wed ### ### 14.76 ### 3,022,387 ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### 14.27 ### ### 1,047,256 7,472,171 28.5 28.5 0.0
2004-Jul-01 Thu 13.87 ### 13.87 ### 80.4 80.4 0.0
2004-Jun-30 Wed 13.5 13.8 13.49 13.78 ### ### 1.0
2004-Jun-29 Tue ### ### 13.77 ### 1,088,678 7,495,548 31.6 31.6 0.0
2004-Jun-28 Mon ### ### ### ### 760,680 0 ### ### 0.0
2004-Jun-25 Fri 14.26 ### ### ### 6,608,485 0 27.4 27.4 0.0
2004-Jun-24 Thu 14.25 14.29 ### ### 2,886,052 20,620,841 ### ### 0.0
2004-Jun-23 Wed 13.85 14.41 13.85 ### 2,794,889 39,491,781 90.6 90.6 0.0
2004-Jun-22 Tue ### ### 13.55 13.75 ### ### 1.0
2004-Jun-21 Mon ### ### 13.7 13.7 ### ### 1.0
2004-Jun-18 Fri 13.55 13.78 13.43 13.78 1,858,951 25,291,028 83.6 83.6 1.0
2004-Jun-17 Thu ### 13.55 ### ### 3,049,583 20,660,924 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue 12.75 12.8 ### 12.8 80.7 80.7 0.9
2004-Jun-14 Mon 12.5 12.81 12.42 12.73 ### ### ###
2004-Jun-11 Fri 12.5 12.81 12.42 12.73 85.4 85.4 ###
2004-Jun-10 Thu 12.75 12.82 12.57 ### 2,295,750 29,144,546 ### ### 0.0
2004-Jun-09 Wed ### ### 12.85 ### 35.3 35.3 0.0
2004-Jun-08 Tue ### ### 12.85 ### 1,727,756 ### 34.7 34.7 0.0
2004-Jun-07 Mon 12.85 ### 12.76 12.82 859,678 5,484,745 32.7 32.7 0.9
2004-Jun-04 Fri 12.79 12.79 ### 12.7 1,453,646 ### ### ### 0.9
2004-Jun-03 Thu 12.85 ### 12.82 12.85 1,193,841 7,652,520 74.2 74.2 0.9
2004-Jun-02 Wed ### ### 12.88 ### ### ### 0.0
2004-Jun-01 Tue 12.88 ### 12.87 ### 1,988,327 12,794,884 ### ### 0.0
2004-May-31 Mon 12.89 ### 12.8 12.88 34.6 34.6 ###
2004-May-28 Fri ### ### ### ### 5,511,655 0 ### ### 0.0
2004-May-27 Thu ### ### 12.75 12.75 1,639,055 10,448,975 ### ### ###
2004-May-26 Wed ### ### ### ### 3,499,023 0 87.0 87.0 0.0
2004-May-25 Tue 12.46 12.46 12.29 12.42 33.0 33.0 0.9
2004-May-24 Mon 12.55 ### 12.25 12.44 1,019,980 6,247,377 26.1 26.1 0.9
2004-May-21 Fri ### 12.58 ### 12.47 1,721,845 ### ### ### ###
2004-May-20 Thu 12.25 12.4 ### 12.4 ### ### 0.9
2004-May-19 Wed 11.84 ### ### 11.88 1,884,177 0 76.0 76.0 0.8
2004-May-18 Tue 11.51 ### 11.51 ### 92.6 92.6 0.0
2004-May-17 Mon 11.44 ### 11.44 11.45 2,528,124 ### ### ### 0.8
2004-May-14 Fri 10.85 11.25 10.85 11.23 ### ### 0.8
2004-May-13 Thu ### ### ### ### 1,223,056 0 ### ### 0.0
2004-May-12 Wed ### 11.26 ### 11.26 ### ### 0.8
2004-May-11 Tue 10.71 ### 10.71 ### 2,193,584 11,746,642 ### ### 0.0
2004-May-10 Mon 10.88 ### 10.51 ### 21.2 21.2 0.0
2004-May-07 Fri ### 11.4 11.26 11.29 ### ### ###
2004-May-06 Thu ### 11.75 11.58 ### 985,840 11,499,823 ### ### 0.0
2004-May-05 Wed 11.52 11.74 11.52 ### ### ### 0.0
2004-May-04 Tue 11.28 11.48 11.28 ### 1,073,345 ### ### ### 0.0
2004-May-03 Mon 11.45 11.47 11.23 11.26 ### ### 0.8
2004-Apr-30 Fri ### 11.7 ### 11.4 14.6 14.6 0.8
2004-Apr-29 Thu 11.71 11.76 11.55 ### 1,903,148 22,181,189 ### ### 0.0
2004-Apr-28 Wed 12.46 12.52 ### ### ### ### 0.0
2004-Apr-27 Tue ### 12.53 ### 12.45 82.9 82.9 ###
2004-Apr-26 Mon ### ### 12.2 12.25 391,528 2,388,320 26.3 26.3 0.9
2004-Apr-23 Fri 12.2 ### ### ### 72.9 72.9 0.0
2004-Apr-22 Thu ### ### ### ### 3,326,271 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 3,336,878 0 ### ### 0.0
2004-Apr-20 Tue 12.4 12.71 ### ### 3,321,955 21,111,024 ### ### 0.0
2004-Apr-19 Mon 12.27 12.45 12.22 ### 1,075,182 ### ### ### 0.0
2004-Apr-16 Fri 12.22 12.28 ### ### 24.6 24.6 0.0
2004-Apr-15 Thu ### 12.42 ### 12.2 ### ### ###
2004-Apr-14 Wed 12.58 ### 12.48 12.55 1,433,259 ### ### ### ###
2004-Apr-13 Tue 12.71 ### 12.71 ### ### ### 0.0
2004-Apr-08 Thu 12.7 12.85 12.59 ### 27.6 27.6 0.0
2004-Apr-07 Wed 12.78 12.87 ### ### 1,096,427 ### ### ### 0.0
2004-Apr-06 Tue 12.85 12.85 12.73 12.73 28.7 28.7 ###
2004-Apr-05 Mon 12.79 ### 12.74 ### 783,824 4,992,958 86.2 86.2 0.0
2004-Apr-02 Fri 13.2 13.24 ### ### 15.0 15.0 0.0
2004-Apr-01 Thu ### 13.2 ### ### 74.6 74.6 0.0
2004-Mar-31 Wed 12.85 ### 12.83 12.87 3,324,886 21,329,143 ### ### ###
2004-Mar-30 Tue ### ### ### 12.7 2,090,529 0 13.9 13.9 0.9
2004-Mar-29 Mon ### ### ### ### ### ### 0.0
2004-Mar-26 Fri ### ### 12.54 12.75 ### ### ###
2004-Mar-25 Thu 12.45 ### 12.4 12.5 ### ### 0.9
2004-Mar-24 Wed ### ### ### 12.5 2,118,579 0 79.7 79.7 0.9
2004-Mar-23 Tue 12.55 12.57 ### ### ### ### 0.0
2004-Mar-22 Mon 12.7 12.74 12.43 12.49 1,065,046 ### ### ### 0.9
2004-Mar-19 Fri 12.41 ### 12.4 ### 3,673,274 ### ### ### 0.0
2004-Mar-18 Thu 12.23 ### ### ### ### ### 0.0
2004-Mar-17 Wed ### 12.22 ### ### 73.5 73.5 0.0
2004-Mar-16 Tue ### ### 11.88 ### 31.1 31.1 0.0
2004-Mar-15 Mon ### ### ### ### 34.2 34.2 0.0
2004-Mar-12 Fri ### ### ### ### 84.8 84.8 0.0
2004-Mar-11 Thu ### ### 11.88 ### 26.9 26.9 0.0
2004-Mar-10 Wed ### 12.2 ### ### 698,125 ### 72.8 72.8 0.0
2004-Mar-09 Tue 12.22 ### ### ### ### ### 0.0
2004-Mar-08 Mon ### 12.45 ### ### 25.5 25.5 0.0
2004-Mar-05 Fri 17.57 17.58 ### 17.42 996,557 ### ### ### 1.2
2004-Mar-04 Thu 11.85 ### ### 11.83 1,083,721 0 ### ### 0.8
2004-Mar-03 Wed 12.25 12.25 ### ### 2,516,259 15,412,086 20.6 20.6 0.0
2004-Mar-02 Tue 12.29 12.48 ### 12.43 2,872,457 ### ### ### 0.9
2004-Mar-01 Mon ### ### ### ### 93.2 93.2 0.0
2004-Feb-27 Fri 11.76 11.76 11.42 11.5 18.0 18.0 ###
2004-Feb-26 Thu 11.85 ### 11.7 11.76 1,004,882 5,878,559 32.3 32.3 0.8
2004-Feb-25 Wed ### ### ### ### 36.8 36.8 0.0
2004-Feb-24 Tue ### ### ### ### 2,312,448 0 36.5 36.5 0.0
2004-Feb-23 Mon ### 12.2 ### ### 1,534,042 9,357,656 ### ### 0.0
2004-Feb-20 Fri ### 12.4 12.23 12.4 ### ### 0.9
2004-Feb-19 Thu 12.5 12.53 12.45 12.45 1,037,645 12,960,186 31.8 31.8 ###
2004-Feb-18 Wed ### ### 12.48 12.57 ### ### 0.9
2004-Feb-17 Tue 12.51 12.58 ### 12.46 28.3 28.3 0.9
2004-Feb-16 Mon 12.5 ### 12.5 12.5 725,775 ### ### ### 0.9
2004-Feb-13 Fri 12.54 12.77 12.54 ### ### ### 0.0
2004-Feb-12 Thu ### 12.51 ### 12.51 79.2 79.2 ###
2004-Feb-11 Wed ### 12.25 ### 12.22 2,101,041 12,868,876 ### ### 0.9
2004-Feb-10 Tue ### ### 11.88 ### 4,479,541 26,608,473 ### ### 0.0
2004-Feb-09 Mon 11.7 11.73 ### 11.73 72.5 72.5 0.8
2004-Feb-06 Fri ### 11.44 ### 11.44 ### ### 0.8
2004-Feb-05 Thu ### ### ### 11.27 2,367,382 0 79.4 79.4 ###
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue 11.21 11.24 10.86 10.86 1,114,175 ### 13.0 13.0 0.8
2004-Feb-02 Mon ### 11.4 ### 11.25 32.8 32.8 ###
2004-Jan-30 Fri ### ### ### ### 3,560,920 0 91.1 91.1 0.0
2004-Jan-29 Thu 11.42 11.55 ### ### 30.3 30.3 0.0
2004-Jan-28 Wed 11.5 ### 11.48 11.53 1,571,975 ### ### ### ###
2004-Jan-27 Tue ### 11.74 11.41 11.47 29.1 29.1 ###
2004-Jan-23 Fri 11.85 11.87 ### 11.85 777,580 ### 64.1 64.1 ###
2004-Jan-22 Thu ### 11.87 ### 11.85 84.3 84.3 ###
2004-Jan-21 Wed 11.8 ### 11.54 11.55 ### ### 0.8
2004-Jan-20 Tue 11.2 ### 11.2 ### 93.4 93.4 0.0
2004-Jan-19 Mon 11.45 11.45 ### ### 16.2 16.2 0.0
2004-Jan-16 Fri 11.83 11.87 11.51 ### ### ### 0.0
2004-Jan-15 Thu 12.2 12.22 ### ### 1,787,550 ### ### ### 0.0
2004-Jan-14 Wed 12.21 ### 12.21 ### 2,130,128 ### ### ### 0.0
2004-Jan-13 Tue ### ### ### 12.2 3,194,027 0 76.7 76.7 ###
2004-Jan-12 Mon 12.77 12.87 12.29 ### 2,171,078 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### 12.71 15.6 15.6 0.9
2004-Jan-08 Thu ### ### 12.78 12.85 17.9 17.9 0.9
2004-Jan-07 Wed ### 13.29 ### 13.26 ### ### 0.9
2004-Jan-06 Tue ### ### 13.29 13.29 1,333,225 8,859,280 ### ### ###
2004-Jan-05 Mon 12.8 ### 12.7 ### 1,102,547 7,001,173 84.3 84.3 0.0
2004-Jan-02 Fri ### ### 12.85 12.86 ### ### 0.9
2003-Dec-31 Wed ### ### 12.81 ### 22.0 22.0 0.0
2003-Dec-30 Tue ### ### ### ### 726,282 0 ### ### 0.0
2003-Dec-29 Mon ### 12.88 ### 12.84 752,481 4,845,977 83.8 83.8 0.9
2003-Dec-24 Wed 12.45 12.53 12.4 12.5 201,541 ### ### ### 0.9
2003-Dec-23 Tue 12.2 12.4 12.2 ### 660,458 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### 12.23 455,173 0 ### ### ###
2003-Dec-19 Fri ### 12.48 ### 12.4 2,874,054 ### ### ### 0.9
2003-Dec-18 Thu 12.42 12.55 ### 12.46 2,106,374 ### 79.8 79.8 0.9
2003-Dec-17 Wed ### ### ### ### 1,211,948 0 75.7 75.7 0.0
2003-Dec-16 Tue ### ### ### 12.22 ### ### 0.9
2003-Dec-15 Mon ### ### 11.8 ### 19.7 19.7 0.0
2003-Dec-12 Fri ### ### ### 12.28 ### ### 0.9
2003-Dec-11 Thu ### ### 11.71 11.89 ### ### ###
2003-Dec-10 Wed 12.48 12.55 ### 12.21 ### ### 0.9
2003-Dec-09 Tue ### 12.77 ### ### 1,027,129 ### 79.5 79.5 0.0
2003-Dec-08 Mon 12.7 12.77 12.58 12.58 ### ### 0.9
2003-Dec-05 Fri ### 12.79 12.43 12.45 ### ### ###
2003-Dec-04 Thu ### ### 12.79 12.79 1,117,944 7,149,251 ### ### ###
2003-Dec-03 Wed ### ### ### ### 543,623 0 70.2 70.2 0.0
2003-Dec-02 Tue ### ### 12.89 12.89 ### ### ###
2003-Dec-01 Mon 12.8 ### ### 12.75 35.3 35.3 ###
2003-Nov-28 Fri ### 12.85 ### 12.8 92.8 92.8 0.9
2003-Nov-27 Thu ### ### ### ### 1,256,474 0 80.2 80.2 0.0
2003-Nov-26 Wed 11.79 ### 11.79 11.89 72.7 72.7 ###
2003-Nov-25 Tue ### ### 11.88 ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 659,524 0 76.9 76.9 0.0
2003-Nov-21 Fri ### ### ### ### 2,377,452 0 30.4 30.4 0.0
2003-Nov-20 Thu 12.7 12.75 ### 12.4 17.6 17.6 0.9
2003-Nov-19 Wed ### ### ### ### 2,329,342 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### 12.79 34.0 34.0 ###
2003-Nov-17 Mon 13.2 13.5 ### ### 36.5 36.5 0.0
2003-Nov-14 Fri ### ### ### ### 601,256 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 1,520,384 0 86.5 86.5 0.0
2003-Nov-12 Wed ### ### 12.26 ### 2,986,145 ### 6.8 6.8 0.0
2003-Nov-11 Tue ### ### ### ### 75.4 75.4 0.0
2003-Nov-10 Mon 12.86 ### 12.76 ### 1,864,684 11,896,683 ### ### 0.0
2003-Nov-07 Fri ### 12.7 12.45 12.7 1,337,855 16,823,526 ### ### 0.9
2003-Nov-06 Thu 12.25 12.76 12.25 ### ### ### 0.0
2003-Nov-05 Wed ### ### 11.81 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### 12.29 ### 12.25 881,024 ### 83.9 83.9 0.9
2003-Oct-31 Fri ### ### ### ### 4,312,026 0 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### 11.73 11.89 1,283,441 7,527,381 34.5 34.5 ###
2003-Oct-28 Tue ### ### ### ### 76.9 76.9 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### 11.73 11.84 2,179,956 12,785,441 ### ### 0.8
2003-Oct-23 Thu ### ### 11.7 11.85 1,485,543 8,690,426 ### ### ###
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### 11.84 ### 11.83 682,129 ### 83.7 83.7 0.8
2003-Oct-20 Mon ### 11.77 11.47 11.58 ### ### 0.8
2003-Oct-17 Fri 11.73 11.84 11.55 ### 1,654,783 19,352,687 ### ### 0.0
2003-Oct-16 Thu 11.5 11.75 11.5 ### 1,285,726 ### 77.6 77.6 0.0
2003-Oct-15 Wed ### ### ### ### 1,751,586 0 ### ### 0.0
2003-Oct-14 Tue 11.87 ### 11.87 ### 73.2 73.2 0.0
2003-Oct-13 Mon ### 11.78 ### 11.78 1,357,178 7,993,778 73.7 73.7 ###
2003-Oct-10 Fri 11.59 11.73 11.46 ### 69.3 69.3 0.0
2003-Oct-09 Thu 11.45 11.7 11.43 11.7 2,266,884 ### ### ### 0.8
2003-Oct-08 Wed 11.25 11.59 11.25 11.43 76.8 76.8 ###
2003-Oct-07 Tue 10.78 11.25 10.74 ### 88.4 88.4 0.0
2003-Oct-06 Mon ### 10.83 ### 10.82 ### ### 0.8
2003-Oct-03 Fri ### 11.21 ### 11.2 ### ### 0.8
2003-Oct-02 Thu ### 11.25 ### 11.2 63.6 63.6 0.8
2003-Oct-01 Wed ### ### ### ### 1,983,921 0 78.0 78.0 0.0
2003-Sep-30 Tue ### ### 10.58 ### 91.5 91.5 0.0
2003-Sep-29 Mon 10.7 10.7 10.51 10.53 22.6 22.6 0.8
2003-Sep-26 Fri ### ### 10.89 ### 26.1 26.1 0.0
2003-Sep-25 Thu ### 11.29 ### 11.28 5,831,225 ### ### ### 0.8
2003-Sep-24 Wed ### 11.4 10.76 ### 2,523,081 ### ### ### 0.0
2003-Sep-23 Tue ### ### 10.85 ### 1,366,949 ### 34.7 34.7 0.0
2003-Sep-22 Mon ### ### ### ### 3,145,387 0 ### ### 0.0
2003-Sep-19 Fri ### ### 10.55 10.55 ### ### ###
2003-Sep-18 Thu 10.49 ### ### ### 2,616,380 0 76.6 76.6 0.0
2003-Sep-17 Wed 10.2 ### ### ### 77.4 77.4 0.0
2003-Sep-16 Tue ### ### ### ### 729,652 0 76.7 76.7 0.0
2003-Sep-15 Mon 10.24 10.24 ### ### 765,387 3,918,781 ### ### 0.0
2003-Sep-12 Fri 10.22 ### ### 10.29 ### ### ###
2003-Sep-11 Thu 10.25 10.29 ### 10.27 ### ### ###
2003-Sep-10 Wed 10.2 ### ### 10.25 71.9 71.9 0.7
2003-Sep-09 Tue ### ### ### ### 1,095,829 0 72.2 72.2 0.0
2003-Sep-08 Mon ### ### ### ### 69.2 69.2 0.0
2003-Sep-05 Fri ### ### 9.8 9.85 26.5 26.5 ###
2003-Sep-04 Thu 9.82 ### 9.82 ### ### ### 0.0
2003-Sep-03 Wed 9.79 ### 9.7 9.87 72.3 72.3 ###
2003-Sep-02 Tue 9.45 9.82 9.45 9.75 2,498,650 ### ### ### ###
2003-Sep-01 Mon 9.52 9.55 9.44 9.44 943,182 ### 29.4 29.4 0.7
2003-Aug-29 Fri 9.22 ### ### 9.2 4,734,584 0 34.5 34.5 0.7
2003-Aug-28 Thu ### 9.22 ### ### 2,678,671 12,348,673 70.5 70.5 0.0
2003-Aug-27 Wed ### ### 8.86 8.88 ### ### 0.6
2003-Aug-26 Tue 8.85 ### 8.81 8.89 1,643,185 7,238,229 ### ### ###
2003-Aug-25 Mon 8.77 ### 8.76 8.86 ### ### 0.6
2003-Aug-22 Fri 8.84 8.88 8.76 8.77 1,395,181 ### 25.7 25.7 ###
2003-Aug-21 Thu ### ### 8.87 8.89 1,638,270 7,265,727 ### ### ###
2003-Aug-20 Wed ### ### 8.87 ### ### ### 0.0
2003-Aug-19 Tue 8.88 ### 8.84 8.88 664,849 ### 70.4 70.4 0.6
2003-Aug-18 Mon 8.89 ### 8.83 8.89 1,196,054 5,280,578 66.4 66.4 ###
2003-Aug-15 Fri ### ### 8.76 8.84 ### ### ###
2003-Aug-14 Thu ### ### 8.88 8.89 1,867,827 8,293,151 ### ### ###
2003-Aug-13 Wed ### ### ### 9 ### ### 0.6
2003-Aug-12 Tue ### ### ### ### 73.5 73.5 0.0
2003-Aug-11 Mon ### ### ### ### 1,544,685 0 68.2 68.2 0.0
2003-Aug-08 Fri 9 ### ### 9 ### ### 0.6
2003-Aug-07 Thu 9 ### 8.85 ### ### ### 0.0
2003-Aug-06 Wed ### ### 8.79 8.8 20.1 20.1 0.6
2003-Aug-05 Tue ### ### ### ### 72.5 72.5 0.0
2003-Aug-04 Mon 8.81 ### 8.75 ### 74.8 74.8 0.0
2003-Aug-01 Fri 8.85 ### 8.7 8.88 ### ### 0.6
2003-Jul-31 Thu 8.51 8.83 8.46 8.81 88.2 88.2 ###
2003-Jul-30 Wed 8.49 8.58 8.49 8.51 1,303,640 ### ### ### 0.6
2003-Jul-29 Tue 8.52 8.55 8.43 8.5 ### ### 0.6
2003-Jul-28 Mon ### 8.51 ### ### 2,534,470 ### 83.0 83.0 0.0
2003-Jul-25 Fri ### 8.22 ### ### 2,874,948 ### 79.5 79.5 0.0
2003-Jul-24 Thu ### ### 8 8 2,154,852 ### 14.2 14.2 ###
2003-Jul-23 Wed 7.8 ### 7.77 ### 1,285,489 4,994,124 ### ### 0.0
2003-Jul-22 Tue 8 ### 7.8 7.85 1,042,021 4,063,881 ### ### ###
2003-Jul-21 Mon ### ### 7.84 ### 23.7 23.7 0.0
2003-Jul-18 Fri ### ### ### ### 24.0 24.0 0.0
2003-Jul-17 Thu ### 8 ### ### ### ### 0.0
2003-Jul-16 Wed 8 ### ### ### 1,887,253 0 24.2 24.2 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon 7.85 ### 7.85 ### 890,658 ### ### ### 0.0
2003-Jul-11 Fri 7.8 ### 7.8 ### 1,062,222 ### ### ### 0.0
2003-Jul-10 Thu 7.78 7.82 7.77 7.79 ### ### ###
2003-Jul-09 Wed 7.76 7.82 7.75 7.78 69.1 69.1 0.6
2003-Jul-08 Tue 8 8 7.77 7.88 19.8 19.8 0.6
2003-Jul-07 Mon 8 ### 8 ### 693,227 ### 78.3 78.3 0.0
2003-Jul-04 Fri ### ### 8 ### 1,136,976 ### 75.3 75.3 0.0
2003-Jul-03 Thu ### 8.2 ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 89.2 89.2 0.0
2003-Jul-01 Tue 7.78 ### 7.72 ### ### ### 0.0
2003-Jun-30 Mon 7.84 7.84 ### ### 1,481,875 5,808,950 ### ### 0.0
2003-Jun-27 Fri 7.71 7.82 7.7 7.8 ### ### 0.6
2003-Jun-25 Wed 7.85 7.85 ### 7.73 2,052,475 ### 22.0 22.0 0.6
2003-Jun-24 Tue ### 7.86 7.56 7.86 1,629,848 12,566,128 ### ### ###
2003-Jun-23 Mon ### 7.88 ### ### 2,197,159 ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 2,253,057 0 10.5 10.5 0.0
2003-Jun-19 Thu ### ### 7.79 7.88 4,436,347 17,279,571 ### ### 0.6
2003-Jun-18 Wed ### ### 7.89 ### 1,625,884 ### 84.7 84.7 0.0
2003-Jun-17 Tue ### ### 7.84 7.89 33.6 33.6 ###
2003-Jun-16 Mon 7.73 7.85 ### 7.81 73.6 73.6 0.6
2003-Jun-13 Fri 7.75 ### ### ### 22.6 22.6 0.0
2003-Jun-12 Thu ### 7.77 ### ### 4,326,645 ### ### ### 0.0
2003-Jun-11 Wed 7.57 ### 7.55 7.57 2,589,072 9,773,746 75.5 75.5 ###
2003-Jun-10 Tue 7.59 7.74 7.56 7.74 2,100,821 16,071,280 ### ### 0.6
2003-Jun-06 Fri 7.44 7.57 7.43 7.56 ### ### 0.5
2003-Jun-05 Thu ### ### 7.29 ### 2,378,245 ### ### ### 0.0
2003-Jun-04 Wed ### 7.41 7.28 ### 74.5 74.5 0.0
2003-Jun-03 Tue 7.28 7.41 7.28 ### ### ### 0.0
2003-Jun-02 Mon 7.5 7.5 7.25 7.28 ### ### 0.5
2003-May-30 Fri 7.5 7.55 7.41 7.55 75.1 75.1 ###
2003-May-29 Thu ### 7.47 ### 7.42 ### ### 0.5
2003-May-28 Wed 7.55 7.58 7.49 7.5 ### ### 0.5
2003-May-27 Tue 7.54 7.72 7.54 7.7 1,228,581 9,374,073 87.4 87.4 0.6
2003-May-26 Mon 7.5 ### 7.49 7.58 744,180 2,786,954 79.1 79.1 ###
2003-May-23 Fri 7.44 ### 7.4 ### 86.8 86.8 0.0
2003-May-22 Thu ### ### 7.53 7.55 23.5 23.5 ###
2003-May-21 Wed ### ### 7.52 7.57 1,636,224 ### 22.6 22.6 ###
2003-May-20 Tue ### ### 7.55 ### 4,110,786 ### ### ### 0.0
2003-May-19 Mon 7.41 7.57 7.41 7.5 3,094,185 23,175,445 ### ### 0.5
2003-May-16 Fri ### ### ### ### 89.1 89.1 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 2,272,589 0 16.0 16.0 0.0
2003-May-13 Tue ### ### ### ### 1,714,150 0 17.9 17.9 0.0
2003-May-12 Mon ### ### ### 7.29 ### ### ###
2003-May-09 Fri 7.2 ### ### 7.21 67.9 67.9 ###
2003-May-08 Thu ### 7.2 ### ### 3,313,550 11,928,780 ### ### 0.0
2003-May-07 Wed ### ### ### ### 71.8 71.8 0.0
2003-May-06 Tue ### 7.2 ### ### 1,614,372 ### ### ### 0.0
2003-May-05 Mon ### ### 6.86 7 79.4 79.4 0.5
2003-May-02 Fri 6.8 ### 6.77 ### 2,687,322 9,096,584 ### ### 0.0
2003-May-01 Thu 6.7 6.78 ### 6.76 77.5 77.5 0.5
2003-Apr-30 Wed 6.53 6.58 6.44 6.55 71.6 71.6 0.5
2003-Apr-29 Tue 6.55 ### 6.48 6.54 1,427,420 4,624,840 31.4 31.4 0.5
2003-Apr-28 Mon ### 6.72 6.52 ### 1,419,859 ### 30.0 30.0 0.0
2003-Apr-24 Thu 6.84 6.88 ### 6.71 ### ### ###
2003-Apr-23 Wed 6.8 ### 6.8 ### 83.5 83.5 0.0
2003-Apr-22 Tue 6.85 6.88 6.75 6.81 24.9 24.9 ###
2003-Apr-17 Thu 6.55 6.78 6.55 6.75 1,590,375 10,599,849 93.3 93.3 0.5
2003-Apr-16 Wed 6.41 6.58 6.41 6.56 86.5 86.5 0.5
2003-Apr-15 Tue 6.48 6.48 ### 6.42 23.1 23.1 0.5
2003-Apr-14 Mon 6.54 6.54 ### 6.46 1,031,355 ### ### ### ###
2003-Apr-11 Fri 6.46 6.59 6.45 6.54 1,236,127 8,059,548 ### ### 0.5
2003-Apr-10 Thu 6.54 ### 6.28 ### 2,514,483 7,895,476 9.6 9.6 0.0
2003-Apr-09 Wed ### ### ### 6.51 2,491,489 0 90.6 90.6 ###
2003-Apr-08 Tue ### ### ### ### 93.4 93.4 0.0
2003-Apr-07 Mon ### ### ### ### 1,732,572 0 ### ### 0.0
2003-Apr-04 Fri ### ### ### 6 ### ### 0.4
2003-Apr-03 Thu 6.21 6.21 ### ### 19.9 19.9 0.0
2003-Apr-02 Wed 6.53 6.53 6.28 ### 2,326,183 ### ### ### 0.0
2003-Apr-01 Tue 6.43 6.57 6.27 6.53 ### ### ###
2003-Mar-31 Mon ### 6.42 ### ### ### ### 0.0
2003-Mar-28 Fri ### 6.21 ### 6.2 91.6 91.6 0.4
2003-Mar-27 Thu 6 ### ### 6 1,286,952 0 71.1 71.1 0.4
2003-Mar-26 Wed ### 6 5.89 ### ### ### 0.0
2003-Mar-25 Tue ### ### 5.89 ### ### ### 0.0
2003-Mar-24 Mon 5.78 ### 5.72 ### ### ### 0.0
2003-Mar-21 Fri 5.87 ### 5.81 5.88 1,092,277 ### 68.1 68.1 0.4
2003-Mar-20 Thu 5.72 ### 5.72 ### 2,391,243 6,838,954 89.6 89.6 0.0
2003-Mar-19 Wed ### ### ### ### 6.7 6.7 0.0
2003-Mar-18 Tue ### 6 5.82 5.88 1,205,286 7,123,240 20.4 20.4 0.4
2003-Mar-17 Mon 5.79 ### 5.7 ### 89.1 89.1 0.0
2003-Mar-14 Fri ### 5.7 5.54 ### 77.7 77.7 0.0
2003-Mar-13 Thu ### ### ### 5.75 16.1 16.1 ###
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 34.7 34.7 0.0
2003-Mar-07 Fri 6.2 6.22 ### ### 853,082 2,653,085 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 79.9 79.9 0.0
2003-Mar-05 Wed 6 ### 6 ### 1,488,155 ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 31.4 31.4 0.0
2003-Mar-03 Mon ### ### ### ### 611,075 0 ### ### 0.0
2003-Feb-28 Fri 5.74 ### 5.7 ### 3,787,873 ### 92.8 92.8 0.0
2003-Feb-27 Thu ### ### 5.76 5.85 9.7 9.7 0.4
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 87.2 87.2 0.0
2003-Feb-24 Mon ### ### ### ### 773,358 0 27.8 27.8 0.0
2003-Feb-21 Fri ### ### 5.88 6 ### ### 0.4
2003-Feb-20 Thu 6 6 5.87 ### ### ### 0.0
2003-Feb-19 Wed ### ### 5.88 ### 2,380,948 6,999,987 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### 6.2 ### ### 19.3 19.3 0.0
2003-Feb-14 Fri ### ### ### 6.25 913,421 0 82.1 82.1 ###
2003-Feb-13 Thu ### ### ### ### 1,612,929 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### 6.22 ### ### 0.4
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 6.43 6.43 6.26 ### 1,130,386 ### ### ### 0.0
2003-Feb-07 Fri 6.4 6.52 6.4 6.48 808,388 5,222,186 ### ### 0.5
2003-Feb-06 Thu ### 6.5 ### 6.45 2,321,827 ### 90.5 90.5 ###
2003-Feb-05 Wed 6.79 6.79 6.49 6.52 ### ### 0.5
2003-Feb-04 Tue 6.79 6.79 6.57 ### ### ### 0.0
2003-Feb-03 Mon ### ### 6.54 ### ### ### 0.0
2003-Jan-31 Fri ### 6.7 6.54 6.59 1,716,723 ### 22.5 22.5 ###
2003-Jan-30 Thu 6.76 6.76 6.55 ### 1,252,979 8,338,575 21.2 21.2 0.0
2003-Jan-29 Wed ### 7 6.83 6.87 25.5 25.5 ###
2003-Jan-28 Tue ### ### ### 7 2,243,426 0 ### ### 0.5
2003-Jan-24 Fri ### ### ### ### 20.8 20.8 0.0
2003-Jan-23 Thu ### ### ### ### 1,089,056 0 ### ### 0.0
2003-Jan-22 Wed 6.89 ### 6.82 6.89 660,620 ### ### ### 0.5
2003-Jan-21 Tue 6.79 6.89 6.79 6.87 ### ### ###
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri 7 ### ### 7 1,500,779 0 ### ### 0.5
2003-Jan-16 Thu ### 6.88 ### 6.87 825,128 2,838,440 ### ### ###
2003-Jan-15 Wed 6.7 6.72 ### 6.7 ### ### 0.5
2003-Jan-14 Tue ### ### 6.73 6.86 1,562,883 ### ### ### 0.5
2003-Jan-13 Mon ### 7.2 ### ### 14.5 14.5 0.0
2003-Jan-10 Fri 7.21 7.23 ### ### 1,776,749 6,422,947 ### ### 0.0
2003-Jan-09 Thu ### 7.4 7.24 7.25 1,038,770 ### ### ### 0.5
2003-Jan-08 Wed ### 7.29 ### 7.2 73.3 73.3 0.5
2003-Jan-07 Tue ### 7.5 7.29 7.45 84.9 84.9 0.5
2003-Jan-06 Mon ### 7.4 ### ### 756,148 2,797,747 ### ### 0.0
2003-Jan-03 Fri 7.2 ### ### ### 607,878 0 ### ### 0.0
2003-Jan-02 Thu 7.2 ### ### ### 87.0 87.0 0.0
2002-Dec-31 Tue ### 7.2 ### 7.2 ### ### 0.5
2002-Dec-30 Mon 7.25 7.4 7.2 ### 1,268,658 ### ### ### 0.0
2002-Dec-27 Fri ### 7.2 ### ### 81.6 81.6 0.0
2002-Dec-24 Tue 7 ### ### ### ### ### 0.0
2002-Dec-23 Mon 6.82 ### 6.73 ### 936,543 ### ### ### 0.0
2002-Dec-20 Fri ### ### 6.83 6.88 13.5 13.5 ###
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed 6.85 ### 6.82 6.82 29.2 29.2 0.5
2002-Dec-17 Tue ### ### ### 6.85 2,128,382 0 23.5 23.5 ###
2002-Dec-16 Mon ### ### 6.76 6.78 1,437,783 ### ### ### 0.5
2002-Dec-13 Fri 6.72 ### ### ### 3,598,657 0 89.4 89.4 0.0
2002-Dec-12 Thu 6.48 6.57 ### 6.45 27.2 27.2 ###
2002-Dec-11 Wed 6.2 6.57 ### 6.52 ### ### 0.5
2002-Dec-10 Tue 6.21 ### 6.2 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 1,296,840 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 22.0 22.0 0.0
2002-Dec-04 Wed 5.85 ### 5.78 5.88 82.6 82.6 0.4
2002-Dec-03 Tue 5.75 5.8 5.75 5.79 ### ### ###
2002-Dec-02 Mon 5.78 5.78 ### 5.74 982,970 2,840,783 ### ### 0.4
2002-Nov-29 Fri 5.55 5.78 5.54 5.78 92.7 92.7 0.4
2002-Nov-28 Thu ### ### 5.52 5.55 5,266,784 14,536,323 ### ### ###
2002-Nov-27 Wed 5.75 5.78 ### 5.74 31.0 31.0 0.4
2002-Nov-26 Tue 5.81 5.81 ### 5.73 1,918,281 ### 25.9 25.9 ###
2002-Nov-25 Mon ### ### 5.88 ### 26.6 26.6 0.0
2002-Nov-22 Fri ### ### ### ### 17.8 17.8 0.0
2002-Nov-21 Thu ### ### 6 ### 20.0 20.0 0.0
2002-Nov-20 Wed 6.21 6.22 ### ### 18.1 18.1 0.0
2002-Nov-19 Tue ### 6.27 ### ### ### ### 0.0
2002-Nov-18 Mon 6.26 6.26 ### 6.2 619,876 ### ### ### 0.4
2002-Nov-15 Fri ### ### ### ### 1,455,154 0 ### ### 0.0
2002-Nov-14 Thu ### 6.2 ### ### 26.6 26.6 0.0
2002-Nov-13 Wed 6.45 6.5 ### 6.4 1,449,975 ### 28.9 28.9 0.5
2002-Nov-12 Tue 6.28 6.28 6.28 6.28 0 0.4
2002-Nov-11 Mon 6.25 ### 6.25 6.28 ### ### 0.4
2002-Nov-08 Fri ### 6.26 ### 6.2 1,578,553 4,940,870 83.9 83.9 0.4
2002-Nov-07 Thu ### ### ### ### 1,581,323 0 ### ### 0.0
2002-Nov-06 Wed ### 6.2 ### ### 1,331,642 ### 29.6 29.6 0.0
2002-Nov-05 Tue ### 6.26 ### ### 2,563,520 ### ### ### 0.0
2002-Nov-04 Mon 5.81 ### 5.81 ### 735,429 2,136,421 95.4 95.4 0.0
2002-Nov-01 Fri ### ### 5.84 ### ### ### 0.0
2002-Oct-31 Thu ### ### 5.75 5.87 7.9 7.9 ###
2002-Oct-30 Wed ### 6.26 ### ### 80.2 80.2 0.0
2002-Oct-29 Tue ### ### 5.85 ### 86.1 86.1 0.0
2002-Oct-28 Mon ### 5.85 ### 5.84 2,189,183 ### 91.1 91.1 0.4
2002-Oct-25 Fri ### 5.74 ### ### 28.5 28.5 0.0
2002-Oct-24 Thu 5.8 5.8 ### ### 1,067,542 3,095,871 ### ### 0.0
2002-Oct-23 Wed ### 6 5.8 5.8 1,908,871 ### 12.4 12.4 0.4
2002-Oct-22 Tue ### 5.82 ### 5.8 4,607,558 ### 91.6 91.6 0.4
2002-Oct-21 Mon ### ### 5.84 5.84 11.3 11.3 0.4
2002-Oct-18 Fri 6.2 6.27 ### ### 2,939,242 9,214,523 14.8 14.8 0.0
2002-Oct-17 Thu 6.4 6.43 ### ### 893,978 ### ### ### 0.0
2002-Oct-16 Wed 6.4 6.5 ### 6.42 1,371,377 4,456,975 ### ### 0.5
2002-Oct-15 Tue 6.58 6.71 6.58 ### ### ### 0.0
2002-Oct-14 Mon 6.5 6.7 6.5 6.52 876,644 5,785,850 75.6 75.6 0.5
2002-Oct-11 Fri ### ### 6.53 6.56 26.6 26.6 0.5
2002-Oct-10 Thu ### 6.75 ### 6.73 2,075,686 7,005,440 ### ### ###
2002-Oct-09 Wed 6.8 6.8 ### ### 16.8 16.8 0.0
2002-Oct-08 Tue ### ### ### 7 28.6 28.6 0.5
2002-Oct-07 Mon ### ### ### ### 271,455 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu 6.82 ### 6.82 ### ### ### 0.0
2002-Oct-02 Wed ### 6.85 6.55 6.83 2,949,276 19,760,149 94.1 94.1 0.5
2002-Oct-01 Tue 6.75 6.75 6.59 ### 25.2 25.2 0.0
2002-Sep-30 Mon 6.48 6.75 6.48 6.75 2,891,445 ### 92.1 92.1 0.5
2002-Sep-27 Fri 6.74 6.74 ### 6.5 ### ### 0.5
2002-Sep-26 Thu 6.89 ### 6.76 6.76 17.4 17.4 0.5
2002-Sep-25 Wed 7 ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### 6.82 ### 20.2 20.2 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### 6.86 ### ### ### 0.0
2002-Sep-19 Thu ### ### 6.81 6.83 21.3 21.3 0.5
2002-Sep-18 Wed 6.8 6.86 6.75 6.78 31.6 31.6 0.5
2002-Sep-17 Tue ### 6.8 ### ### 7,036,676 ### ### ### 0.0
2002-Sep-16 Mon ### 7.47 ### ### 91.6 91.6 0.0
2002-Sep-13 Fri 6.87 7.29 6.86 ### ### ### 0.0
2002-Sep-12 Thu 6.7 6.82 ### 6.8 1,342,241 4,577,041 ### ### 0.5
2002-Sep-11 Wed ### ### ### 6.71 894,576 0 ### ### ###
2002-Sep-10 Tue 7.25 7.25 ### ### 900,476 3,264,225 13.9 13.9 0.0
2002-Sep-09 Mon 7.2 7.25 ### ### 1,609,458 5,834,285 ### ### 0.0
2002-Sep-06 Fri ### ### ### 7 28.6 28.6 0.5
2002-Sep-05 Thu 7 7 6.89 ### 3,504,183 24,336,550 ### ### 0.0
2002-Sep-04 Wed 7 7 ### ### 1,507,941 ### ### ### 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 6.75 ### ### ### 90.2 90.2 0.0
2002-Aug-29 Thu 6.51 ### 6.2 ### ### ### 0.0
2002-Aug-28 Wed 6.84 6.88 ### ### 1,163,529 ### ### ### 0.0
2002-Aug-27 Tue 6.76 ### 6.72 6.74 2,217,949 ### 31.3 31.3 ###
2002-Aug-26 Mon ### ### ### ### 74.6 74.6 0.0
2002-Aug-23 Fri 6.7 6.73 ### ### ### ### 0.0
2002-Aug-22 Thu 6.77 6.82 ### 6.7 ### ### 0.5
2002-Aug-21 Wed 6.83 6.83 ### 6.75 478,283 ### 21.2 21.2 0.5
2002-Aug-20 Tue 6.51 6.83 6.48 6.75 92.7 92.7 0.5
2002-Aug-19 Mon 6.82 6.82 ### 6.72 343,051 ### 18.0 18.0 0.5
2002-Aug-16 Fri 6.75 6.89 6.72 6.82 1,780,240 ### ### ### 0.5
2002-Aug-15 Thu 6.56 ### 6.5 ### 1,148,787 3,733,557 77.1 77.1 0.0
2002-Aug-14 Wed 6.44 6.59 6.4 6.57 86.8 86.8 ###
2002-Aug-13 Tue 6.5 6.5 6.25 ### 2,651,729 16,904,772 12.5 12.5 0.0
2002-Aug-12 Mon ### 6.75 6.5 6.54 1,881,424 ### ### ### 0.5
2002-Aug-09 Fri 6.43 ### ### 6.51 ### ### ###
2002-Aug-08 Thu 6.46 6.48 ### 6.45 25.8 25.8 ###
2002-Aug-07 Wed 6.2 6.25 ### ### 1,010,885 ### 25.3 25.3 0.0
2002-Aug-06 Tue ### ### ### 6.21 ### ### ###
2002-Aug-05 Mon ### ### 6.24 6.27 1,726,481 5,386,620 32.4 32.4 0.4
2002-Aug-02 Fri ### 6.25 ### 6.22 699,648 ### ### ### 0.4
2002-Aug-01 Thu ### 6.2 ### ### ### ### 0.0
2002-Jul-31 Wed ### 6.2 ### 6.2 2,531,142 7,846,540 83.7 83.7 0.4
2002-Jul-30 Tue 5.82 ### 5.82 6 87.4 87.4 0.4
2002-Jul-29 Mon ### 5.82 5.5 5.8 2,063,274 ### 84.6 84.6 0.4
2002-Jul-26 Fri 5.88 ### 5.82 5.86 41.1 41.1 0.4
2002-Jul-25 Thu 5.8 ### 5.71 ### 4,578,482 ### ### ### 0.0
2002-Jul-24 Wed 6.2 6.2 5.55 ### 5,091,226 29,910,952 2.0 2.0 0.0
2002-Jul-23 Tue 6.78 6.78 6.5 6.51 ### ### ###
2002-Jul-22 Mon 6.8 ### 6.8 ### 1,964,528 ### ### ### 0.0
2002-Jul-19 Fri 6.77 6.86 6.71 6.76 ### ### 0.5
2002-Jul-18 Thu 6.82 6.82 ### 6.77 791,589 ### ### ### ###
2002-Jul-17 Wed 6.8 6.85 6.76 6.82 1,860,389 12,659,947 ### ### 0.5
2002-Jul-16 Tue ### ### 6.78 6.82 1,490,427 5,052,547 ### ### 0.5
2002-Jul-15 Mon 6.74 ### 6.74 ### 1,650,543 5,562,329 ### ### 0.0
2002-Jul-12 Fri 6.7 6.82 ### 6.8 84.2 84.2 0.5
2002-Jul-11 Thu 6.83 6.84 ### 6.7 1,788,384 6,116,273 16.6 16.6 0.5
2002-Jul-10 Wed 6.82 6.87 6.73 6.83 3,095,625 21,050,250 75.5 75.5 0.5
2002-Jul-09 Tue ### ### 6.57 ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 2,586,322 0 24.1 24.1 0.0
2002-Jul-05 Fri ### 7.21 6.8 ### 1,123,757 ### 84.8 84.8 0.0
2002-Jul-04 Thu 7 ### ### ### 29.0 29.0 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 7.48 7.55 7.23 ### 14.7 14.7 0.0
2002-Jul-01 Mon 7.42 7.53 7.4 7.44 1,278,856 ### ### ### ###
2002-Jun-28 Fri 7.78 7.78 7.58 7.58 3,678,345 28,249,689 16.0 16.0 ###
2002-Jun-27 Thu 7.86 ### 7.72 7.82 29.4 29.4 0.6
2002-Jun-26 Wed ### ### 7.85 7.85 1,947,247 7,642,944 ### ### ###
2002-Jun-25 Tue ### 8.27 ### ### ### ### 0.0
2002-Jun-24 Mon 7.81 ### 7.81 ### 2,356,528 9,202,241 90.8 90.8 0.0
2002-Jun-21 Fri ### ### 7.72 7.76 1,598,477 6,170,121 ### ### 0.6
2002-Jun-20 Thu 7.85 ### 7.74 7.77 1,463,275 5,662,874 26.4 26.4 0.6
2002-Jun-19 Wed 7.88 ### 7.76 7.84 ### ### 0.6
2002-Jun-18 Tue 7.82 7.85 7.72 7.8 1,646,645 ### ### ### 0.6
2002-Jun-17 Mon 7.85 ### 7.83 7.86 ### ### ###
2002-Jun-14 Fri 7.76 7.8 ### 7.8 ### ### 0.6
2002-Jun-13 Thu ### 7.86 7.57 7.76 ### ### 0.6
2002-Jun-12 Wed 7.86 ### 7.73 7.77 ### ### 0.6
2002-Jun-11 Tue ### ### 7.8 7.82 2,262,781 8,824,845 16.9 16.9 0.6
2002-Jun-07 Fri 8.24 8.26 ### ### 1,897,449 ### ### ### 0.0
2002-Jun-06 Thu ### ### 8 ### 1,113,829 ### ### ### 0.0
2002-Jun-05 Wed 8.25 8.25 ### ### ### ### 0.0
2002-Jun-04 Tue ### ### 8.2 8.28 40.2 40.2 ###
2002-Jun-03 Mon ### ### ### ### ### ### 0.0
2002-May-31 Fri ### ### 7.85 ### ### ### 0.0
2002-May-30 Thu 8.2 8.2 ### ### 2,468,329 10,120,148 26.1 26.1 0.0
2002-May-29 Wed 8.27 8.41 ### ### 6,834,485 ### 21.6 21.6 0.0
2002-May-28 Tue 7.75 ### 7.75 ### 85.6 85.6 0.0
2002-May-27 Mon ### 7.7 7.22 ### 91.8 91.8 0.0
2002-May-24 Fri ### ### 6.88 ### 65.4 65.4 0.0
2002-May-23 Thu ### ### 6.8 6.81 ### ### ###
2002-May-22 Wed ### ### ### ### 1,434,286 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 1,340,851 0 ### ### 0.0
2002-May-20 Mon 6.85 ### 6.85 6.88 ### ### ###
2002-May-17 Fri 6.81 6.84 6.75 6.78 935,058 ### 24.5 24.5 0.5
2002-May-16 Thu ### 6.82 ### 6.77 81.0 81.0 ###
2002-May-15 Wed ### ### 6.52 6.55 1,898,029 6,187,574 ### ### 0.5
2002-May-14 Tue 6.86 6.88 6.73 6.8 1,687,820 ### ### ### 0.5
2002-May-13 Mon ### ### 6.87 6.88 2,096,979 7,203,122 ### ### ###
2002-May-10 Fri 6.81 ### 6.75 6.85 1,437,222 4,850,624 77.5 77.5 ###
2002-May-09 Thu 6.85 6.86 ### 6.7 23.1 23.1 0.5
2002-May-08 Wed ### 7.23 7 ### 26.4 26.4 0.0
2002-May-07 Tue 6.82 ### 6.82 ### 92.8 92.8 0.0
2002-May-06 Mon 6.75 6.85 6.7 6.79 2,054,140 ### ### ### 0.5
2002-May-03 Fri ### 6.71 6.52 6.54 407,789 2,697,524 16.8 16.8 0.5
2002-May-02 Thu 6.47 ### 6.47 ### 1,368,172 ### 88.6 88.6 0.0
2002-May-01 Wed 6.29 6.59 6.28 6.45 ### ### ###
2002-Apr-30 Tue ### 6.72 6.4 6.4 4,753,072 31,180,152 10.9 10.9 0.5
2002-Apr-29 Mon 6.45 ### ### 6.8 ### ### 0.5
2002-Apr-26 Fri ### 6.23 ### 6.22 3,440,177 10,716,151 ### ### 0.4
2002-Apr-24 Wed 5.83 5.86 5.8 5.85 ### ### 0.4
2002-Apr-23 Tue 5.84 5.87 5.78 5.83 1,346,120 7,841,149 ### ### ###
2002-Apr-22 Mon ### ### 5.8 5.8 14.6 14.6 0.4
2002-Apr-19 Fri ### ### ### ### 2,098,088 0 10.0 10.0 0.0
2002-Apr-18 Thu 5.75 ### 5.75 ### 2,051,276 ### 91.6 91.6 0.0
2002-Apr-17 Wed 5.53 5.7 5.52 ### 90.6 90.6 0.0
2002-Apr-16 Tue ### ### 5.54 5.54 ### ### 0.4
2002-Apr-15 Mon ### 5.7 ### ### ### ### 0.0
2002-Apr-12 Fri 5.75 5.75 ### ### 833,384 2,395,979 ### ### 0.0
2002-Apr-11 Thu ### ### 5.75 5.78 1,944,353 ### 16.1 16.1 0.4
2002-Apr-10 Wed 5.76 5.82 5.7 5.78 ### ### 0.4
2002-Apr-09 Tue ### ### 5.75 5.8 4,059,056 11,669,786 15.7 15.7 0.4
2002-Apr-08 Mon ### ### 5.83 ### 1,751,546 5,105,756 19.0 19.0 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 1,563,526 0 ### ### 0.0
2002-Apr-03 Wed ### ### ### 6.2 18.6 18.6 0.4
2002-Apr-02 Tue 6.28 ### ### ### 1,529,987 0 ### ### 0.0
2002-Mar-28 Thu 6.28 6.4 6.25 ### ### ### 0.0
2002-Mar-27 Wed ### 6.23 ### ### 4,071,557 ### ### ### 0.0
2002-Mar-26 Tue 6.51 6.55 ### 6.2 8.8 8.8 0.4
2002-Mar-25 Mon 6.29 6.55 6.22 6.55 4,065,741 25,959,756 94.1 94.1 0.5
2002-Mar-22 Fri 5.75 ### 5.7 ### 93.8 93.8 0.0
2002-Mar-21 Thu 5.79 ### 5.75 5.84 5,995,880 17,238,155 ### ### 0.4
2002-Mar-20 Wed ### ### ### 5.77 7,078,271 0 ### ### 0.4
2002-Mar-19 Tue ### 5.28 ### 5.27 ### ### ###
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri 5 5 4.87 ### 1,277,680 6,305,350 ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 2,091,953 0 ### ### 0.0
2002-Mar-13 Wed 4.75 4.8 4.73 4.76 1,127,052 ### ### ### ###
2002-Mar-12 Tue 4.74 4.8 4.72 4.751 730,976 3,479,445 ### ### ###
2002-Mar-11 Mon 4.8 4.8 4.59 4.759 27.4 27.4 ###
2002-Mar-08 Fri ### 4.79 ### 4.77 758,586 ### 82.2 82.2 ###
2002-Mar-07 Thu 4.76 4.82 4.73 4.74 1,101,187 ### ### ### 0.3
2002-Mar-06 Wed ### 4.82 ### 4.76 1,901,829 ### ### ### ###
2002-Mar-05 Tue 4.686 4.686 ### ### 1,284,778 ### 32.7 32.7 0.0
2002-Mar-04 Mon 4.56 4.73 4.53 4.723 1,080,257 5,001,589 ### ### 0.3
2002-Mar-01 Fri ### ### 4.52 4.56 1,761,823 ### ### ### 0.3
2002-Feb-28 Thu 4.49 4.73 4.2 4.55 ### ### 0.3
2002-Feb-27 Wed ### 4.79 4.73 4.77 ### ### ###
2002-Feb-26 Tue 4.671 ### 4.55 ### 2,242,080 ### ### ### 0.0
2002-Feb-25 Mon 4.757 4.76 ### 4.642 17.4 17.4 ###
2002-Feb-22 Fri 4.7 4.77 ### 4.75 79.3 79.3 ###
2002-Feb-21 Thu 4.74 4.75 ### 4.71 30.9 30.9 ###
2002-Feb-20 Wed 4.7 4.79 ### 4.755 ### ### ###
2002-Feb-19 Tue 4.85 4.85 4.73 4.844 1,063,440 5,093,877 35.2 35.2 0.3
2002-Feb-18 Mon ### ### 4.81 4.85 ### ### ###
2002-Feb-15 Fri ### ### ### ### 27.6 27.6 0.0
2002-Feb-14 Thu ### ### ### ### 19.3 19.3 0.0
2002-Feb-13 Wed 5.2 5.28 ### ### 2,819,284 ### 27.6 27.6 0.0
2002-Feb-12 Tue 5.183 5.23 ### ### 1,393,344 ### 73.4 73.4 0.0
2002-Feb-11 Mon 5.4 5.47 ### ### 26.7 26.7 0.0
2002-Feb-08 Fri 5.21 ### 5.2 ### 2,053,279 5,338,525 81.4 81.4 0.0
2002-Feb-07 Thu ### ### ### 5.2 ### ### ###
2002-Feb-06 Wed 5.4 5.48 ### 5.44 3,910,340 ### ### ### 0.4
2002-Feb-05 Tue ### ### ### 5.22 85.0 85.0 0.4
2002-Feb-04 Mon ### ### ### ### 75.0 75.0 0.0
2002-Feb-01 Fri 4.87 ### 4.87 ### 77.5 77.5 0.0
2002-Jan-31 Thu 4.82 4.86 4.82 4.85 1,791,843 8,672,520 70.2 70.2 ###
2002-Jan-30 Wed 4.857 4.86 4.76 4.82 ### ### 0.3
2002-Jan-29 Tue 4.84 4.85 4.76 4.84 ### ### 0.3
2002-Jan-28 Mon 4.79 4.79 4.79 4.79 0 0.3
2002-Jan-25 Fri 4.7 4.89 ### 4.79 3,200,676 7,825,652 ### ### 0.3
2002-Jan-24 Thu ### ### ### 4.72 2,499,527 0 6.0 6.0 0.3
2002-Jan-23 Wed ### ### 4.87 ### 3,963,481 9,651,076 80.4 80.4 0.0
2002-Jan-22 Tue 4.8 ### 4.8 5 93.0 93.0 0.4
2002-Jan-21 Mon ### 4.8 ### 4.758 89.3 89.3 ###
2002-Jan-18 Fri 4.644 4.644 4.53 4.58 1,288,679 5,911,170 20.0 20.0 0.3
2002-Jan-17 Thu 4.7 4.7 ### ### 1,619,070 ### ### ### 0.0
2002-Jan-16 Wed ### 4.7 ### ### 1,906,820 4,481,027 ### ### 0.0
2002-Jan-15 Tue ### ### 4.58 ### 1,728,524 ### 78.4 78.4 0.0
2002-Jan-14 Mon 4.555 ### 4.55 4.59 81.3 81.3 0.3
2002-Jan-11 Fri ### 4.5 ### 4.5 ### ### ###
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### 4.22 4.245 13.7 13.7 ###
2002-Jan-08 Tue ### ### ### 4.351 860,626 0 26.3 26.3 ###
2002-Jan-07 Mon 4.4 4.4 4.29 4.4 2,578,852 ### ### ### 0.3
2002-Jan-04 Fri 4.27 4.47 4.27 4.4 2,623,341 ### 88.4 88.4 0.3
2002-Jan-03 Thu 4.25 4.25 4.2 4.23 32.4 32.4 0.3
2002-Jan-02 Wed 4.2 4.287 4.2 4.287 ### ### ###
2001-Dec-31 Mon ### ### ### ### 564,676 0 ### ### 0.0
2001-Dec-28 Fri ### ### ### ### 1,065,553 0 ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 733,757 0 ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 25.5 25.5 0.0
2001-Dec-21 Fri ### ### 3.88 ### ### ### 0.0
2001-Dec-20 Thu ### ### 3.83 ### 136,253 260,924 ### ### 0.0
2001-Dec-19 Wed ### ### 3.86 ### ### ### 0.0
2001-Dec-18 Tue 3.88 ### 3.85 3.86 549,476 1,057,741 ### ### 0.3
2001-Dec-17 Mon ### ### 3.86 ### 80.4 80.4 0.0
2001-Dec-14 Fri ### ### 3.84 3.84 ### ### 0.3
2001-Dec-13 Thu ### ### 3.86 ### ### ### 0.0
2001-Dec-12 Wed ### ### 3.82 3.86 ### ### 0.3
2001-Dec-11 Tue ### ### ### ### 6,416,557 0 95.2 95.2 0.0
2001-Dec-10 Mon 3.5 3.685 3.49 3.685 95.5 95.5 ###
2001-Dec-07 Fri ### 3.51 ### 3.48 1,403,549 2,463,228 ### ### 0.2
2001-Dec-06 Thu 3.49 3.5 ### ### ### ### 0.0
2001-Dec-05 Wed 3.5 3.52 3.45 3.49 844,180 ### 33.6 33.6 ###
2001-Dec-04 Tue 3.55 3.55 3.5 3.5 27.2 27.2 0.3
2001-Dec-03 Mon 3.55 3.55 3.51 3.53 1,808,523 6,384,086 ### ### 0.3
2001-Nov-30 Fri ### ### 3.57 3.58 28.4 28.4 0.3
2001-Nov-29 Thu 3.59 ### 3.58 3.59 ### ### ###
2001-Nov-28 Wed 3.54 3.58 3.48 3.58 1,518,226 ### ### ### 0.3
2001-Nov-27 Tue 3.54 3.58 ### ### 1,150,644 2,059,652 33.2 33.2 0.0
2001-Nov-26 Mon 3.56 3.59 ### ### 789,322 ### 23.9 23.9 0.0
2001-Nov-23 Fri 3.52 3.57 3.51 3.57 78.2 78.2 0.3
2001-Nov-22 Thu ### ### 3.53 3.57 23.9 23.9 0.3
2001-Nov-21 Wed 3.646 ### 3.59 3.59 ### ### ###
2001-Nov-20 Tue ### ### 3.57 ### 1,172,885 ### 73.5 73.5 0.0
2001-Nov-19 Mon 3.682 3.7 ### ### ### ### 0.0
2001-Nov-16 Fri 3.58 3.7 3.55 ### ### ### 0.0
2001-Nov-15 Thu ### ### ### 3.59 95.3 95.3 ###
2001-Nov-14 Wed ### ### 3.27 3.28 17.3 17.3 0.2
2001-Nov-13 Tue ### 3.41 ### ### 696,259 1,187,121 20.2 20.2 0.0
2001-Nov-12 Mon 3.45 3.45 ### 3.4 20.8 20.8 0.2
2001-Nov-09 Fri 3.472 3.472 3.41 3.43 795,428 ### 24.4 24.4 0.2
2001-Nov-08 Thu 3.48 3.53 3.45 3.45 980,789 3,422,953 22.8 22.8 ###
2001-Nov-07 Wed 3.5 3.52 3.42 3.473 435,524 ### 30.0 30.0 0.2
2001-Nov-06 Tue ### 3.5 ### 3.5 476,425 833,743 ### ### 0.3
2001-Nov-05 Mon 3.42 3.44 ### ### 1,840,720 ### ### ### 0.0
2001-Nov-02 Fri 3.342 3.4 ### ### 1,867,540 ### ### ### 0.0
2001-Nov-01 Thu 3.45 3.46 3.26 ### 6.7 6.7 0.0
2001-Oct-31 Wed 3.52 3.52 ### 3.41 3,390,349 ### 12.0 12.0 ###
2001-Oct-30 Tue 3.58 3.58 3.42 3.5 16.1 16.1 0.3
2001-Oct-29 Mon 3.76 3.77 ### ### 7.7 7.7 0.0
2001-Oct-26 Fri ### 3.75 ### 3.75 1,031,874 ### ### ### 0.3
2001-Oct-25 Thu 3.5 ### 3.49 ### 89.2 89.2 0.0
2001-Oct-24 Wed 3.45 3.5 3.44 3.5 79.5 79.5 0.3
2001-Oct-23 Tue ### 3.46 ### 3.45 2,551,923 4,414,826 ### ### ###
2001-Oct-22 Mon ### 3.46 3.4 3.43 1,675,987 ### 73.7 73.7 0.2
2001-Oct-19 Fri ### 3.41 ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### 3.44 3.44 7.3 7.3 0.2
2001-Oct-17 Wed ### 3.57 3.46 3.55 82.0 82.0 ###
2001-Oct-16 Tue 3.44 3.46 3.42 3.45 3,224,878 11,093,580 ### ### ###
2001-Oct-15 Mon 3.48 3.53 3.43 3.44 1,692,686 5,890,547 ### ### 0.2
2001-Oct-12 Fri 3.45 3.45 ### 3.42 2,013,352 ### 27.9 27.9 0.2
2001-Oct-11 Thu 3.585 3.585 3.47 3.47 ### ### 0.2
2001-Oct-10 Wed 3.5 3.58 3.47 3.58 2,316,176 8,164,520 87.1 87.1 0.3
2001-Oct-09 Tue ### ### 3.55 3.55 8.6 8.6 ###
2001-Oct-08 Mon ### ### 3.55 ### 71.9 71.9 0.0
2001-Oct-05 Fri 3.452 3.5 3.45 3.5 74.8 74.8 0.3
2001-Oct-04 Thu 3.49 3.49 ### 3.4 15.6 15.6 0.2
2001-Oct-03 Wed ### ### 3.45 3.5 2,350,777 ### 13.8 13.8 0.3
2001-Oct-02 Tue ### ### 3.57 ### ### ### 0.0
2001-Oct-01 Mon ### ### 3.58 ### 306,524 548,677 76.2 76.2 0.0
2001-Sep-28 Fri 3.629 ### ### 3.54 5,196,858 0 ### ### 0.3
2001-Sep-27 Thu 3.5 3.7 3.46 ### 4,693,772 ### 84.4 84.4 0.0
2001-Sep-26 Wed 3.8 3.81 3.45 3.488 3,969,955 ### ### ### ###
2001-Sep-25 Tue ### 4 ### 3.8 2,474,622 4,949,244 ### ### ###
2001-Sep-24 Mon ### ### ### ### 5.8 5.8 0.0
2001-Sep-21 Fri 4.259 ### 4.2 ### ### ### 0.0
2001-Sep-20 Thu ### 4.55 4.26 ### 5,766,425 ### ### ### 0.0
2001-Sep-19 Wed 4.389 4.48 ### 4.45 71.6 71.6 0.3
2001-Sep-18 Tue 4.45 4.47 4.42 4.453 ### ### 0.3
2001-Sep-17 Mon ### 4.53 ### 4.48 ### ### ###
2001-Sep-14 Fri ### 4.4 4.28 ### 88.1 88.1 0.0
2001-Sep-13 Thu ### 4.43 4.2 ### 1,315,556 5,676,624 ### ### 0.0
2001-Sep-12 Wed ### ### ### 4.4 ### ### 0.3
2001-Sep-11 Tue ### 4.4 ### 4.4 75.2 75.2 0.3
2001-Sep-10 Mon 4.4 4.4 ### ### 1,576,151 ### ### ### 0.0
2001-Sep-07 Fri ### 4.4 ### ### 631,258 ### 78.8 78.8 0.0
2001-Sep-06 Thu ### 4.41 4.24 ### 17.0 17.0 0.0
2001-Sep-05 Wed 4.25 4.43 4.25 ### ### ### 0.0
2001-Sep-04 Tue ### 4.25 ### 4.24 83.8 83.8 0.3
2001-Sep-03 Mon 4.2 4.26 ### ### 32.8 32.8 0.0
2001-Aug-31 Fri 4.143 4.21 ### 4.184 77.6 77.6 0.3
2001-Aug-30 Thu 4.178 4.22 ### ### 627,284 ### ### ### 0.0
2001-Aug-29 Wed 4.2 4.2 ### ### 29.3 29.3 0.0
2001-Aug-28 Tue 4.26 4.26 ### 4.21 664,374 ### ### ### ###
2001-Aug-27 Mon 4.28 4.29 ### 4.25 26.3 26.3 ###
2001-Aug-24 Fri 4.2 ### 4.2 4.28 966,979 2,030,655 85.0 85.0 0.3
2001-Aug-23 Thu ### ### 4.22 4.24 495,078 ### 20.8 20.8 0.3
2001-Aug-22 Wed ### 4.29 ### 4.29 ### ### ###
2001-Aug-21 Tue ### ### ### ### 83.5 83.5 0.0
2001-Aug-20 Mon ### ### ### ### ### ### 0.0
2001-Aug-17 Fri ### ### ### 4.089 26.6 26.6 0.3
2001-Aug-16 Thu ### ### ### ### 887,252 0 ### ### 0.0
2001-Aug-15 Wed 4.285 ### 4.22 4.249 31.2 31.2 ###
2001-Aug-14 Tue ### ### 4.26 4.28 490,777 1,045,355 ### ### 0.3
2001-Aug-13 Mon ### ### 4.29 4.29 307,471 659,525 23.4 23.4 ###
2001-Aug-10 Fri 4.41 4.45 ### ### 22.9 22.9 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed 4.25 4.28 ### ### 776,688 ### 22.0 22.0 0.0
2001-Aug-07 Tue ### ### ### ### 28.1 28.1 0.0
2001-Aug-06 Mon ### ### ### ### 114,771 0 74.1 74.1 0.0
2001-Aug-03 Fri 4.383 4.46 ### ### 220,559 491,846 ### ### 0.0
2001-Aug-02 Thu ### ### ### 4.375 392,159 0 27.7 27.7 0.3
2001-Aug-01 Wed ### ### 4.29 ### 77.1 77.1 0.0
2001-Jul-31 Tue ### 4.354 4.25 4.354 332,974 1,432,454 ### ### ###
2001-Jul-30 Mon ### ### 4.25 4.28 243,223 516,848 ### ### 0.3
2001-Jul-27 Fri 4.29 ### 4.26 ### 333,350 ### 74.3 74.3 0.0
2001-Jul-26 Thu 4.26 ### 4.26 ### 538,541 ### 80.7 80.7 0.0
2001-Jul-25 Wed 4.4 4.43 4.27 ### 1,687,271 7,339,628 22.8 22.8 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 4.257 ### 4.22 ### 85,546 ### 84.1 84.1 0.0
2001-Jul-20 Fri ### 4.4 4.26 4.26 14.8 14.8 0.3
2001-Jul-19 Thu ### 4.44 ### 4.44 86.2 86.2 0.3
2001-Jul-18 Wed 4.226 4.25 4.2 4.22 39.1 39.1 ###
2001-Jul-17 Tue 4.2 4.26 4.2 4.21 75.8 75.8 ###
2001-Jul-16 Mon ### ### ### ### 23.4 23.4 0.0
2001-Jul-13 Fri 4.25 ### 4.2 ### 1,340,157 2,814,329 ### ### 0.0
2001-Jul-12 Thu 4.24 4.28 4.2 4.25 ### ### ###
2001-Jul-11 Wed ### 4.22 ### ### 76.4 76.4 0.0
2001-Jul-10 Tue ### ### ### ### 1,135,176 0 84.5 84.5 0.0
2001-Jul-09 Mon ### ### ### ### 854,543 0 24.7 24.7 0.0
2001-Jul-06 Fri 4.2 4.21 ### ### 15.2 15.2 0.0
2001-Jul-05 Thu 4.26 4.28 4.21 4.26 69.3 69.3 0.3
2001-Jul-04 Wed ### ### 4.26 4.29 ### ### ###
2001-Jul-03 Tue 4.41 4.52 4.41 4.51 81.9 81.9 0.3
2001-Jul-02 Mon 4.458 4.5 ### 4.49 71.9 71.9 ###
2001-Jun-29 Fri ### 4.489 ### 4.489 1,010,222 2,267,443 ### ### ###
2001-Jun-28 Thu ### ### 4.25 ### ### ### 0.0
2001-Jun-27 Wed 4.348 4.48 ### ### ### ### 0.0
2001-Jun-26 Tue ### ### 4.2 4.25 1,550,549 3,256,152 ### ### ###
2001-Jun-25 Mon 4.25 4.26 ### ### 25.8 25.8 0.0
2001-Jun-22 Fri ### 4.57 4.25 ### 1,231,180 ### 8.9 8.9 0.0
2001-Jun-21 Thu 4.354 4.5 ### 4.46 2,452,621 ### 84.5 84.5 0.3
2001-Jun-20 Wed 4.25 4.4 4.25 4.4 ### ### 0.3
2001-Jun-19 Tue ### ### ### ### 1,282,476 0 ### ### 0.0
2001-Jun-18 Mon 4.288 4.29 ### ### 341,672 732,886 ### ### 0.0
2001-Jun-15 Fri ### ### ### ### 1,133,058 0 ### ### 0.0
2001-Jun-14 Thu ### 4.2 ### ### 231,243 ### ### ### 0.0
2001-Jun-13 Wed 4.041 ### ### ### 981,888 0 85.0 85.0 0.0
2001-Jun-12 Tue ### ### ### ### 247,724 0 ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 25.5 25.5 0.0
2001-Jun-07 Thu ### ### ### ### ### ### 0.0
2001-Jun-06 Wed ### ### ### ### 80.6 80.6 0.0
2001-Jun-05 Tue 4.2 4.2 ### ### 403,657 847,679 ### ### 0.0
2001-Jun-04 Mon ### 4.25 ### 4.23 408,252 ### ### ### 0.3
2001-Jun-01 Fri ### 4.25 ### ### 33.7 33.7 0.0
2001-May-31 Thu ### ### ### ### 798,342 0 10.6 10.6 0.0
2001-May-30 Wed ### 4.45 ### 4.45 ### ### 0.3
2001-May-29 Tue 4.4 4.5 ### 4.45 244,359 ### 81.6 81.6 0.3
2001-May-28 Mon 4.25 4.45 4.22 4.42 184,429 ### 93.2 93.2 0.3
2001-May-25 Fri 4.25 ### ### ### 76.4 76.4 0.0
2001-May-24 Thu 4.55 4.55 ### ### 641,077 1,458,450 ### ### 0.0
2001-May-23 Wed 4.5 4.58 4.48 4.57 609,671 ### 82.3 82.3 ###
2001-May-22 Tue ### ### 4.55 4.59 ### ### 0.3
2001-May-21 Mon 4.689 4.87 ### 4.685 34.1 34.1 0.3
2001-May-18 Fri ### 4.48 ### 4.46 1,925,821 ### 88.5 88.5 0.3
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue 4 ### 4 ### 90.8 90.8 0.0
2001-May-14 Mon ### ### ### ### 307,188 0 17.7 17.7 0.0
2001-May-11 Fri ### ### 4 ### ### ### 0.0
2001-May-10 Thu 3.928 4.23 ### 4.181 4,166,542 ### 95.6 95.6 0.3
2001-May-09 Wed ### 3.84 3.72 3.8 235,684 890,885 78.6 78.6 ###
2001-May-08 Tue ### 3.83 3.71 3.777 1,400,752 ### 85.9 85.9 ###
2001-May-07 Mon 3.646 ### ### ### 356,227 0 77.2 77.2 0.0
2001-May-04 Fri ### ### 3.52 3.58 1,052,048 ### ### ### 0.3
2001-May-03 Thu 3.654 3.75 ### ### ### ### 0.0
2001-May-02 Wed ### 3.7 ### 3.656 922,722 ### ### ### ###
2001-May-01 Tue 3.56 ### 3.52 3.58 1,695,544 2,984,157 ### ### 0.3
2001-Apr-30 Mon ### ### 3.55 3.58 29.6 29.6 0.3
2001-Apr-27 Fri 3.4 ### 3.4 ### 993,026 1,688,144 ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 1,039,346 0 ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 29.7 29.7 0.0
2001-Apr-23 Mon 3.4 3.4 ### ### 28.5 28.5 0.0
2001-Apr-20 Fri ### 3.45 ### 3.4 413,525 ### 85.8 85.8 0.2
2001-Apr-19 Thu 3.357 3.42 ### ### ### ### 0.0
2001-Apr-18 Wed 3.286 ### 3.27 3.28 ### ### 0.2
2001-Apr-17 Tue ### ### 3.25 3.27 5,612,120 ### 30.1 30.1 ###
2001-Apr-16 Mon 3.26 3.26 3.26 3.26 0 0.2
2001-Apr-13 Fri 3.26 3.26 3.26 3.26 0 0.2
2001-Apr-12 Thu ### ### 3.26 3.26 ### ### 0.2
2001-Apr-11 Wed ### ### 3.26 3.28 1,084,674 ### 13.7 13.7 0.2
2001-Apr-10 Tue 3.49 3.49 ### ### 15.2 15.2 0.0
2001-Apr-09 Mon 3.57 3.58 3.46 3.46 306,983 1,080,580 ### ### 0.2
2001-Apr-06 Fri ### ### 3.54 3.54 749,122 1,325,945 11.2 11.2 0.3
2001-Apr-05 Thu 3.73 3.78 ### ### 670,626 1,267,483 10.7 10.7 0.0
2001-Apr-04 Wed 3.57 3.72 3.57 3.7 91.0 91.0 0.3
2001-Apr-03 Tue 3.5 ### 3.5 3.54 81.4 81.4 0.3
2001-Apr-02 Mon 3.56 3.59 3.51 3.574 ### ### 0.3
2001-Mar-30 Fri 3.555 ### 3.55 3.56 72.0 72.0 0.3
2001-Mar-29 Thu 3.653 3.653 3.53 ### 28.5 28.5 0.0
2001-Mar-28 Wed 3.79 3.81 ### ### 15.9 15.9 0.0
2001-Mar-27 Tue 3.8 3.85 3.8 3.81 667,970 2,554,985 70.7 70.7 0.3
2001-Mar-26 Mon ### ### 3.8 3.84 ### ### 0.3
2001-Mar-23 Fri 4 ### ### ### ### ### 0.0
2001-Mar-22 Thu ### ### ### ### 87.6 87.6 0.0
2001-Mar-21 Wed 3.89 ### 3.85 ### 669,055 ### ### ### 0.0
2001-Mar-20 Tue 3.83 3.89 3.83 3.849 71.3 71.3 0.3
2001-Mar-19 Mon 3.856 3.86 3.8 3.8 463,377 ### 29.7 29.7 ###
2001-Mar-16 Fri ### ### 3.81 3.85 ### ### 0.3
2001-Mar-15 Thu ### ### ### ### 778,545 0 ### ### 0.0
2001-Mar-14 Wed ### ### 4 4 ### ### 0.3
2001-Mar-13 Tue ### ### ### 4.22 83.9 83.9 ###
2001-Mar-12 Mon 3.946 4.26 3.946 4.25 3,149,171 12,921,048 98.2 98.2 ###
2001-Mar-09 Fri ### ### 3.88 ### ### ### 0.0
2001-Mar-08 Thu ### ### 3.82 3.82 1,115,241 ### 20.7 20.7 0.3
2001-Mar-07 Wed 3.85 ### 3.85 ### ### ### 0.0
2001-Mar-06 Tue 3.85 ### 3.85 ### 600,242 ### ### ### 0.0
2001-Mar-05 Mon 3.857 3.86 3.82 3.84 ### ### 0.3
2001-Mar-02 Fri 3.8 3.85 3.72 3.84 830,827 3,144,680 ### ### 0.3
2001-Mar-01 Thu 3.88 ### 3.8 3.85 ### ### 0.3
2001-Feb-28 Wed ### ### 3.87 3.884 1,269,152 ### 25.4 25.4 0.3
2001-Feb-27 Tue 4 ### ### ### 19.1 19.1 0.0
2001-Feb-26 Mon ### 3.8 ### 3.78 95.7 95.7 0.3
2001-Feb-23 Fri 3.656 ### 3.51 3.53 11.0 11.0 0.3
2001-Feb-22 Thu 3.7 3.7 ### ### 2,913,374 5,389,741 27.7 27.7 0.0
2001-Feb-21 Wed 3.7 3.72 ### 3.7 73.3 73.3 0.3
2001-Feb-20 Tue 3.74 3.74 3.71 3.72 ### ### 0.3
2001-Feb-19 Mon 3.8 3.8 ### 3.74 ### ### 0.3
2001-Feb-16 Fri 3.81 3.82 3.8 3.8 37.5 37.5 ###
2001-Feb-15 Thu 3.87 3.87 3.81 3.85 1,353,885 ### ### ### 0.3
2001-Feb-14 Wed ### ### 3.85 3.89 383,983 ### ### ### 0.3
2001-Feb-13 Tue ### ### 3.84 ### ### ### 0.0
2001-Feb-12 Mon 3.85 ### 3.8 ### 81.6 81.6 0.0
2001-Feb-09 Fri ### ### 3.85 ### ### ### 0.0
2001-Feb-08 Thu ### ### ### ### 1,145,977 0 29.8 29.8 0.0
2001-Feb-07 Wed ### ### ### ### 24.5 24.5 0.0
2001-Feb-06 Tue 4 ### 4 ### 1,339,648 ### 78.2 78.2 0.0
2001-Feb-05 Mon 4.021 ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### 534,242 0 19.1 19.1 0.0
2001-Jan-31 Wed ### ### ### ### 79.6 79.6 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### 4 ### 352,687 705,374 ### ### 0.0
2001-Jan-25 Thu 4.2 4.223 ### 4.223 ### ### ###
2001-Jan-24 Wed 4.2 4.26 4.2 4.21 417,549 ### 69.2 69.2 ###
2001-Jan-23 Tue 4.156 4.28 4.156 4.25 ### ### ###
2001-Jan-22 Mon ### ### ### ### 452,244 0 25.3 25.3 0.0
2001-Jan-19 Fri 4.186 4.21 ### ### 23.5 23.5 0.0
2001-Jan-18 Thu ### 4.2 ### ### 347,057 ### ### ### 0.0
2001-Jan-17 Wed 4.22 4.26 ### 4.2 5,570,540 11,865,250 ### ### ###
2001-Jan-16 Tue ### 4.28 ### 4.24 152,843 327,084 82.5 82.5 0.3
2001-Jan-15 Mon 4.26 4.28 4.24 4.25 ### ### ###
2001-Jan-12 Fri 4.2 4.27 4.2 4.26 82.3 82.3 0.3
2001-Jan-11 Thu ### ### 4.24 4.26 27.0 27.0 0.3
2001-Jan-10 Wed ### ### 4.22 ### ### ### 0.0
2001-Jan-09 Tue 4.25 ### 4.24 ### 492,445 1,043,983 80.0 80.0 0.0
2001-Jan-08 Mon 4.27 4.27 4.22 4.27 483,045 2,050,526 73.7 73.7 ###
2001-Jan-05 Fri 4.26 ### 4.22 4.29 75.9 75.9 ###
2001-Jan-04 Thu ### ### 4.22 4.288 35.5 35.5 ###
2001-Jan-03 Wed ### ### 4.25 ### ### ### 0.0
2001-Jan-02 Tue ### 4.4 ### ### ### ### 0.0
2001-Jan-01 Mon ### 4.44 ### 4.373 ### ### 0.3
2000-Dec-29 Fri ### 4.44 ### 4.373 ### ### 0.3
2000-Dec-28 Thu ### 4.43 ### ### 1,295,277 ### ### ### 0.0
2000-Dec-27 Wed ### ### ### ### 604,187 0 92.2 92.2 0.0
2000-Dec-26 Tue 4.244 4.244 ### 4.2 23.1 23.1 ###
2000-Dec-25 Mon 4.244 4.244 ### 4.2 23.1 23.1 ###
2000-Dec-22 Fri 4.244 4.244 ### 4.2 23.1 23.1 ###
2000-Dec-21 Thu 4.149 ### 4.149 ### 322,883 669,820 ### ### 0.0
2000-Dec-20 Wed ### 4.21 ### ### 949,320 ### 32.0 32.0 0.0
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### 4.4 4.29 4.29 20.5 20.5 ###
2000-Dec-15 Fri 4.4 4.4 ### ### 107,652 ### ### ### 0.0
2000-Dec-14 Thu ### 4.4 4.28 4.343 780,859 3,388,928 ### ### ###
2000-Dec-13 Wed ### 4.46 ### 4.43 ### ### ###
2000-Dec-12 Tue 4.354 ### ### 4.327 32.9 32.9 ###
2000-Dec-11 Mon ### 4.42 ### ### 469,445 1,037,473 76.3 76.3 0.0
2000-Dec-08 Fri ### 4.47 ### ### 29.0 29.0 0.0
2000-Dec-07 Thu 4.488 4.5 4.4 4.4 ### ### 0.3
2000-Dec-06 Wed ### ### 4.23 4.25 1,754,640 ### 7.2 7.2 ###
2000-Dec-05 Tue ### ### ### 4.55 97.6 97.6 0.3
2000-Dec-04 Mon ### ### ### ### 298,423 0 ### ### 0.0
2000-Dec-01 Fri 3.76 ### 3.76 ### ### ### 0.0
2000-Nov-30 Thu ### ### 3.8 3.8 554,288 1,053,147 18.2 18.2 ###
2000-Nov-29 Wed 3.87 ### 3.87 ### 77.0 77.0 0.0
2000-Nov-28 Tue 3.82 3.89 3.82 3.87 773,681 2,982,540 ### ### ###
2000-Nov-27 Mon 3.847 3.847 3.8 3.82 421,184 ### ### ### 0.3
2000-Nov-24 Fri 3.83 3.86 3.82 3.85 ### ### 0.3
2000-Nov-23 Thu ### 3.83 ### 3.82 91.2 91.2 0.3
2000-Nov-22 Wed ### 3.73 ### 3.7 342,977 639,652 ### ### 0.3
2000-Nov-21 Tue 3.671 ### ### ### 668,974 0 24.7 24.7 0.0
2000-Nov-20 Mon 3.81 3.83 3.7 3.71 498,327 ### 16.0 16.0 ###
2000-Nov-17 Fri 3.76 ### 3.75 3.85 83.8 83.8 0.3
2000-Nov-16 Thu ### 3.75 ### 3.75 638,172 1,196,572 91.4 91.4 0.3
2000-Nov-15 Wed ### 3.7 ### ### 74.0 74.0 0.0
2000-Nov-13 Mon ### ### 3.59 3.59 ### ### ###
2000-Nov-10 Fri ### 3.74 3.56 ### 71.2 71.2 0.0
2000-Nov-09 Thu ### 3.7 3.59 ### 23.7 23.7 0.0
2000-Nov-08 Wed 3.74 3.79 ### ### 476,958 ### 18.5 18.5 0.0
2000-Nov-07 Tue 3.8 3.81 3.79 3.8 801,174 ### 63.3 63.3 ###
2000-Nov-06 Mon 3.8 3.84 3.74 3.8 ### ### ###
2000-Nov-03 Fri 3.72 3.81 3.71 3.8 81.9 81.9 ###
2000-Nov-02 Thu ### ### ### 3.73 ### ### ###
2000-Nov-01 Wed 3.77 3.8 3.72 3.73 580,254 2,181,755 28.3 28.3 ###
2000-Oct-31 Tue ### ### 3.7 3.8 984,041 1,820,475 ### ### ###
2000-Oct-30 Mon 3.973 4 ### ### 1,358,758 ### 38.6 38.6 0.0
2000-Oct-27 Fri ### ### ### ### 9.4 9.4 0.0
2000-Oct-26 Thu ### ### ### ### 2,386,571 0 72.7 72.7 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 4.21 4.21 ### 4.125 692,255 ### 19.9 19.9 0.3
2000-Oct-23 Mon ### 4.23 ### 4.22 ### ### ###
2000-Oct-20 Fri 4.143 ### ### ### 343,352 0 ### ### 0.0
2000-Oct-19 Thu 4.044 ### ### ### 341,475 0 88.4 88.4 0.0
2000-Oct-18 Wed 4.057 ### ### ### 350,141 0 73.9 73.9 0.0
2000-Oct-17 Tue 4 ### 4 ### ### ### 0.0
2000-Oct-16 Mon ### ### 4 ### 328,972 657,944 21.3 21.3 0.0
2000-Oct-13 Fri 4 ### ### ### 701,587 0 ### ### 0.0
2000-Oct-12 Thu 3.886 ### 3.82 3.87 ### ### ###
2000-Oct-11 Wed ### ### ### ### 2,288,040 0 11.3 11.3 0.0
2000-Oct-10 Tue ### 4.21 ### ### 338,782 ### 76.2 76.2 0.0
2000-Oct-09 Mon 4.25 4.25 ### ### ### ### 0.0
2000-Oct-06 Fri ### 4.25 ### 4.25 314,572 ### ### ### ###
2000-Oct-05 Thu 4.048 ### ### ### 356,771 0 78.3 78.3 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 283,671 0 90.1 90.1 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### 3.86 ### 612,251 1,181,644 ### ### 0.0
2000-Sep-28 Thu 3.878 ### 3.878 ### ### ### 0.0
2000-Sep-27 Wed ### ### 3.83 ### 331,571 634,958 31.6 31.6 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 119,989 0 77.3 77.3 0.0
2000-Sep-22 Fri 3.86 ### 3.85 ### 1,134,486 2,183,885 89.3 89.3 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed 3.946 4 ### 4 ### ### 0.3
2000-Sep-19 Tue ### ### ### ### 420,187 0 32.5 32.5 0.0
2000-Sep-18 Mon ### ### ### 4.041 84.9 84.9 0.3
2000-Sep-15 Fri ### ### ### ### 713,948 0 16.5 16.5 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### ### 80.2 80.2 0.0
2000-Sep-12 Tue ### ### 4 ### ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### 4 ### ### ### 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 42.5 42.5 0.0
2000-Sep-05 Tue ### ### ### ### 63,487 0 ### ### 0.0
2000-Sep-04 Mon ### ### ### ### 36.6 36.6 0.0
2000-Sep-01 Fri ### 4.22 ### ### ### ### 0.0
2000-Aug-31 Thu 4.2 4.2 ### 4.057 15.4 15.4 ###
2000-Aug-30 Wed ### ### ### 4.2 592,523 0 ### ### ###
2000-Aug-29 Tue ### ### ### ### 145,155 0 74.8 74.8 0.0
2000-Aug-28 Mon ### ### ### ### ### ### 0.0
2000-Aug-25 Fri ### 4.4 4.28 ### 86.5 86.5 0.0
2000-Aug-24 Thu 4.29 ### 4.2 4.28 35.6 35.6 0.3
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-22 Tue ### ### ### ### 78.4 78.4 0.0
2000-Aug-21 Mon 4.28 ### 4.28 ### ### ### 0.0
2000-Aug-18 Fri 4.29 4.29 4.24 4.24 ### ### 0.3
2000-Aug-17 Thu 4.26 ### 4.2 4.29 74.5 74.5 ###
2000-Aug-16 Wed ### ### 4.26 ### 255,525 ### 18.5 18.5 0.0
2000-Aug-15 Tue ### 4.4 4.25 ### 73.2 73.2 0.0
2000-Aug-14 Mon 4.4 4.48 ### ### 319,748 ### 33.8 33.8 0.0
2000-Aug-11 Fri 4.21 4.373 4.21 4.373 127,524 ### 91.6 91.6 0.3
2000-Aug-10 Thu 4.284 4.284 4.21 4.28 ### ### 0.3
2000-Aug-09 Wed ### ### ### ### 662,344 0 91.7 91.7 0.0
2000-Aug-08 Tue ### ### ### ### 167,558 0 76.3 76.3 0.0
2000-Aug-07 Mon ### ### ### ### 36.6 36.6 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu 4.25 4.25 ### ### 767,585 ### ### ### 0.0
2000-Aug-02 Wed 4.149 4.23 ### 4.21 567,081 1,199,376 81.8 81.8 ###
2000-Aug-01 Tue ### ### ### ### 1,793,881 0 23.9 23.9 0.0
2000-Jul-31 Mon 4.057 4.25 4.057 4.176 ### ### 0.3
2000-Jul-28 Fri 4 ### ### ### 2,834,527 0 88.6 88.6 0.0
2000-Jul-27 Thu ### ### ### 4.2 815,074 0 ### ### ###
2000-Jul-26 Wed 4.25 ### 4.25 ### ### ### 0.0
2000-Jul-25 Tue 4.41 4.48 4.2 4.24 ### ### 0.3
2000-Jul-24 Mon ### 4.42 ### 4.41 75.6 75.6 ###
2000-Jul-21 Fri ### 4.4 4.28 4.379 439,150 ### 78.0 78.0 0.3
2000-Jul-20 Thu ### ### ### ### 309,474 0 ### ### 0.0
2000-Jul-19 Wed ### 4.41 ### 4.4 66.3 66.3 0.3
2000-Jul-18 Tue ### 4.4 ### 4.4 86.4 86.4 0.3
2000-Jul-17 Mon ### ### 4.2 ### 40.1 40.1 0.0
2000-Jul-14 Fri ### ### ### ### 508,144 0 31.1 31.1 0.0
2000-Jul-13 Thu 4.23 4.25 ### ### 382,984 813,841 ### ### 0.0
2000-Jul-12 Wed 4.189 4.23 ### 4.23 684,648 ### ### ### 0.3
2000-Jul-11 Tue 4.22 4.25 4.22 4.22 ### ### ###
2000-Jul-10 Mon ### ### 4.227 4.227 ### ### ###
2000-Jul-07 Fri 4.2 4.24 ### 4.24 1,096,041 ### 72.5 72.5 0.3
2000-Jul-06 Thu 4.2 4.2 ### 4.2 688,181 1,445,180 ### ### ###
2000-Jul-05 Wed ### ### 4.22 4.24 23.2 23.2 0.3
2000-Jul-04 Tue ### ### ### 4.358 534,271 0 ### ### ###
2000-Jul-03 Mon 4.49 4.49 ### ### ### ### 0.0
2000-Jun-30 Fri 4.28 ### 4.21 4.5 2,453,621 5,164,872 83.2 83.2 ###
2000-Jun-29 Thu 4.28 ### ### 4.28 1,321,484 0 52.9 52.9 0.3
2000-Jun-28 Wed ### 4.26 ### 4.2 70.2 70.2 ###
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 861,040 0 38.3 38.3 0.0
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 25.4 25.4 0.0
2000-Jun-21 Wed 3.85 ### 3.85 ### 91.8 91.8 0.0
2000-Jun-20 Tue ### ### 3.87 ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### 4 ### ### 81.5 81.5 0.0
2000-Jun-15 Thu 4 4 3.87 ### 1,186,943 4,670,620 ### ### 0.0
2000-Jun-14 Wed 3.85 ### 3.77 ### 1,676,154 3,159,550 ### ### 0.0
2000-Jun-13 Tue ### ### 3.845 3.845 32.1 32.1 0.3
2000-Jun-12 Mon 3.8 3.8 3.8 3.8 0 ###
2000-Jun-08 Thu 3.79 3.84 3.75 3.8 ### ### ###
2000-Jun-07 Wed 3.8 ### 3.8 3.824 ### ### ###
2000-Jun-06 Tue ### 3.85 3.72 3.75 28.4 28.4 0.3
2000-Jun-05 Mon ### 3.85 3.71 3.78 494,578 ### 32.8 32.8 0.3
2000-Jun-02 Fri ### 3.73 3.59 ### 85.6 85.6 0.0
2000-Jun-01 Thu 3.58 ### 3.5 3.55 286,143 500,750 ### ### ###
2000-May-31 Wed 3.53 3.59 3.5 3.58 78.6 78.6 0.3
2000-May-30 Tue ### 3.55 3.43 3.54 463,225 1,616,655 ### ### 0.3
2000-May-29 Mon 3.56 ### ### ### 715,070 0 22.6 22.6 0.0
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu 3.749 3.81 3.749 3.79 1,067,246 4,033,656 82.3 82.3 ###
2000-May-24 Wed 3.75 3.75 ### 3.73 694,058 1,301,358 ### ### ###
2000-May-23 Tue 3.83 3.86 3.75 3.75 658,688 ### 20.8 20.8 0.3
2000-May-22 Mon 4 4 ### ### 105,983 ### 26.4 26.4 0.0
2000-May-19 Fri 4 ### ### ### 34.5 34.5 0.0
2000-May-18 Thu ### ### ### ### 1,088,554 0 36.2 36.2 0.0
2000-May-17 Wed 4 ### 4 ### 447,449 ### ### ### 0.0
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon 4.078 4.078 4 ### 36.5 36.5 0.0
2000-May-12 Fri ### ### 4 ### 71.7 71.7 0.0
2000-May-11 Thu ### ### ### ### 92.1 92.1 0.0
2000-May-10 Wed 3.79 ### 3.79 ### 92.0 92.0 0.0
2000-May-09 Tue ### 3.8 ### ### 393,722 748,071 ### ### 0.0
2000-May-08 Mon 3.7 3.7 ### ### 116,042 214,677 ### ### 0.0
2000-May-05 Fri ### ### 3.71 3.753 22.6 22.6 0.3
2000-May-04 Thu ### ### 3.58 ### 190,258 ### 73.5 73.5 0.0
2000-May-03 Wed 3.4 ### 3.4 ### 95.5 95.5 0.0
2000-May-02 Tue 3.26 3.42 3.23 3.41 92.7 92.7 ###
2000-May-01 Mon ### ### ### 3.226 513,655 0 ### ### ###
2000-Apr-28 Fri 3.28 3.45 3.27 3.42 86.7 86.7 0.2
2000-Apr-27 Thu ### 3.4 ### 3.4 1,024,655 ### ### ### 0.2
2000-Apr-26 Wed 3.445 3.48 ### 3.27 ### ### ###
2000-Apr-25 Tue 3.41 3.41 3.41 3.41 0 ###
2000-Apr-24 Mon 3.41 3.41 3.41 3.41 0 ###
2000-Apr-21 Fri 3.41 3.41 3.41 3.41 0 ###
2000-Apr-20 Thu 3.41 3.41 ### 3.41 ### ### ###
2000-Apr-19 Wed 3.4 3.42 ### ### 43.3 43.3 0.0
2000-Apr-18 Tue 3.387 3.43 ### ### 2,227,083 3,819,447 ### ### 0.0
2000-Apr-17 Mon ### 3.47 ### ### 2,215,156 ### 82.7 82.7 0.0
2000-Apr-14 Fri 3.4 3.41 3.25 3.4 529,840 ### 57.7 57.7 0.2
2000-Apr-13 Thu 3.4 3.4 ### ### ### ### 0.0
2000-Apr-12 Wed ### 3.4 ### ### 1,347,676 2,291,049 ### ### 0.0
2000-Apr-11 Tue ### 3.2 ### ### ### ### 0.0
2000-Apr-07 Fri ### ### 3.27 ### 320,059 ### ### ### 0.0
2000-Apr-06 Thu 3.51 3.51 ### 3.474 24.3 24.3 0.2
2000-Apr-05 Wed 3.425 3.51 ### ### 51.6 51.6 0.0
2000-Apr-04 Tue 3.383 3.55 3.383 3.42 80.1 80.1 0.2
2000-Apr-03 Mon ### ### ### ### 326,884 0 ### ### 0.0
2000-Mar-31 Fri 3.4 3.4 3.26 ### 22.6 22.6 0.0
2000-Mar-30 Thu 3.43 3.49 ### ### 27.5 27.5 0.0
2000-Mar-29 Wed 3.56 3.58 3.42 3.5 340,772 ### ### ### 0.3
2000-Mar-28 Tue 3.651 3.651 3.54 3.584 589,149 2,118,285 ### ### 0.3
2000-Mar-24 Fri 3.76 3.85 3.73 3.75 686,543 ### ### ### 0.3
2000-Mar-23 Thu 3.943 3.943 3.73 3.76 510,284 ### ### ### 0.3
2000-Mar-22 Wed 3.85 4 3.85 ### 239,722 ### ### ### 0.0
2000-Mar-21 Tue ### 3.8 ### 3.8 86.3 86.3 ###
2000-Mar-20 Mon 3.75 3.75 ### ### ### ### 0.0
2000-Mar-17 Fri 3.7 3.85 ### 3.75 ### ### 0.3
2000-Mar-16 Thu ### 3.7 3.55 ### 82.1 82.1 0.0
2000-Mar-15 Wed 3.77 3.77 ### ### 501,988 946,247 ### ### 0.0
2000-Mar-14 Tue 3.8 3.87 3.8 3.8 275,170 1,055,276 ### ### ###
2000-Mar-13 Mon 3.82 3.82 3.75 3.77 151,875 574,846 30.6 30.6 ###
2000-Mar-10 Fri 3.72 3.88 3.72 3.8 395,179 1,501,680 ### ### ###
2000-Mar-09 Thu 3.85 3.85 3.7 3.72 13.3 13.3 0.3
2000-Mar-08 Wed ### ### 3.8 3.84 5.7 5.7 0.3
2000-Mar-07 Tue 4.087 ### ### ### 28.2 28.2 0.0
2000-Mar-06 Mon 4.29 4.29 ### ### ### ### 0.0
2000-Mar-03 Fri ### ### 4.2 ### 336,776 707,229 75.6 75.6 0.0
2000-Mar-02 Thu 4.325 ### ### ### 73.1 73.1 0.0
2000-Mar-01 Wed ### ### ### ### 32.3 32.3 0.0
2000-Feb-29 Tue ### ### ### ### 74.7 74.7 0.0
2000-Feb-28 Mon ### ### ### ### 234,275 0 ### ### 0.0
2000-Feb-25 Fri ### 4.44 ### 4.44 ### ### 0.3
2000-Feb-24 Thu ### 4.4 4.28 ### ### ### 0.0
2000-Feb-23 Wed 4.4 4.4 ### ### 37.8 37.8 0.0
2000-Feb-22 Tue ### 4.42 ### ### 72.4 72.4 0.0
2000-Feb-21 Mon 4.2 ### 4.2 ### 330,877 694,841 ### ### 0.0
2000-Feb-18 Fri ### 4.26 ### 4.25 324,448 691,074 75.8 75.8 ###
2000-Feb-17 Thu ### 4.27 ### 4.26 421,558 900,026 ### ### 0.3
2000-Feb-16 Wed ### ### ### ### 235,725 0 ### ### 0.0
2000-Feb-15 Tue 4.27 4.29 ### ### 18.1 18.1 0.0
2000-Feb-14 Mon 4.44 4.44 4.29 ### 294,975 ### 16.5 16.5 0.0
2000-Feb-11 Fri ### 4.49 4.25 4.453 826,287 3,610,874 ### ### 0.3
2000-Feb-10 Thu 4.072 ### 4.072 ### 1,835,270 ### ### ### 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue 4.23 4.23 ### ### 1,020,779 2,158,947 22.9 22.9 0.0
2000-Feb-07 Mon ### 4.41 ### 4.23 1,928,251 ### ### ### 0.3
2000-Feb-04 Fri ### ### 3.85 3.85 ### ### 0.3
2000-Feb-03 Thu ### ### 3.85 3.89 30.5 30.5 0.3
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### ### 3.89 ### 87.1 87.1 0.0
2000-Jan-31 Mon 3.8 ### 3.8 3.87 246,646 468,627 ### ### ###
2000-Jan-28 Fri 3.982 3.982 3.85 3.88 921,448 ### ### ### 0.3
2000-Jan-27 Thu 4 ### ### 4 65.1 65.1 0.3
2000-Jan-25 Tue 4.25 4.25 ### ### 565,059 1,200,750 ### ### 0.0
2000-Jan-24 Mon 4.251 ### 4.25 ### 457,688 972,587 ### ### 0.0
2000-Jan-21 Fri 4.27 ### 4.25 4.27 63.2 63.2 ###
2000-Jan-20 Thu 4.376 4.376 4.25 ### 324,521 1,399,659 ### ### 0.0
2000-Jan-19 Wed ### 4.47 ### ### 21.9 21.9 0.0
2000-Jan-18 Tue 4.27 4.45 4.27 4.45 714,587 ### 90.6 90.6 0.3
2000-Jan-17 Mon ### ### ### 4.25 1,745,421 0 27.2 27.2 ###
2000-Jan-14 Fri 4.373 ### 4.25 ### 1,116,771 ### ### ### 0.0
2000-Jan-13 Thu 4.4 4.4 ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### 4.42 358,881 0 9.0 9.0 0.3
2000-Jan-11 Tue ### 4.7 ### ### ### ### 0.0
2000-Jan-10 Mon ### 4.72 ### ### ### ### 0.0
2000-Jan-07 Fri 4.547 ### 4.54 4.56 694,759 ### ### ### 0.3
2000-Jan-06 Thu 4.73 4.73 4.5 4.54 6.9 6.9 0.3
2000-Jan-05 Wed ### ### 4.75 ### 16.8 16.8 0.0
2000-Jan-04 Tue ### 5.2 ### ### 1,152,651 ### ### ### 0.0
1999-Dec-31 Fri ### 5.2 ### 5.2 403,857 1,050,028 64.6 64.6 ###
1999-Dec-30 Thu ### 5.2 ### 5.2 403,857 1,050,028 64.6 64.6 ###
1999-Dec-29 Wed ### 5.2 ### 5.2 125,321 ### ### ### ###
1999-Dec-28 Tue ### ### ### ### 119,255 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 119,255 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 119,255 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 587,875 0 ### ### 0.0
1999-Dec-22 Wed ### 5.25 ### ### 359,921 ### 66.6 66.6 0.0
1999-Dec-21 Tue ### ### 5 ### 310,072 775,180 87.7 87.7 0.0
1999-Dec-20 Mon ### ### 5 ### 80.5 80.5 0.0
1999-Dec-17 Fri 5 ### 4.88 ### 321,855 785,326 ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 1,120,553 0 87.2 87.2 0.0
1999-Dec-15 Wed ### 5 4.8 5 92.0 92.0 0.4
1999-Dec-14 Tue ### 4.85 4.75 4.8 ### ### 0.3
1999-Dec-13 Mon 4.71 4.8 4.71 4.8 84.5 84.5 0.3
1999-Dec-10 Fri 4.71 4.71 ### 4.71 353,686 ### 70.4 70.4 ###
1999-Dec-09 Thu ### 4.71 ### 4.71 661,525 ### 78.6 78.6 ###
1999-Dec-08 Wed 4.772 4.772 ### ### 1,238,627 ### ### ### 0.0
1999-Dec-07 Tue ### ### 4.58 ### 38.9 38.9 0.0
1999-Dec-06 Mon ### ### 4.75 4.76 35.1 35.1 ###
1999-Dec-03 Fri 4.88 ### 4.86 ### 74.2 74.2 0.0
1999-Dec-02 Thu 5 5 ### ### 1,450,726 ### 30.4 30.4 0.0
1999-Dec-01 Wed ### ### ### ### 72.0 72.0 0.0
1999-Nov-30 Tue ### ### ### ### 668,924 0 ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 522,628 0 ### ### 0.0
1999-Nov-26 Fri 5 ### 5 ### 4,043,320 ### ### ### 0.0
1999-Nov-25 Thu ### ### ### 5 ### ### 0.4
1999-Nov-24 Wed 4.85 ### 4.85 ### 78.6 78.6 0.0
1999-Nov-23 Tue 4.8 4.88 4.8 4.88 80.9 80.9 0.3
1999-Nov-22 Mon 4.8 4.83 4.78 4.82 ### ### 0.3
1999-Nov-19 Fri ### 4.82 4.76 4.8 1,085,885 5,201,389 73.8 73.8 0.3
1999-Nov-18 Thu 4.75 4.83 4.75 4.75 66.3 66.3 ###
1999-Nov-17 Wed 4.72 4.79 4.72 4.73 155,483 739,321 ### ### 0.3
1999-Nov-16 Tue 4.872 4.88 4.72 4.8 ### ### 0.3
1999-Nov-15 Mon 4.8 ### 4.77 ### 286,056 682,243 86.3 86.3 0.0
1999-Nov-12 Fri ### 4.8 ### 4.79 435,057 ### ### ### 0.3
1999-Nov-11 Thu ### 4.84 ### 4.75 606,346 1,467,357 74.5 74.5 ###
1999-Nov-10 Wed 4.42 4.553 4.42 4.553 87.0 87.0 0.3
1999-Nov-09 Tue 4.481 4.481 4.41 4.44 379,449 1,686,840 24.8 24.8 0.3
1999-Nov-08 Mon 4.41 4.42 ### 4.42 ### ### 0.3
1999-Nov-05 Fri 4.4 4.45 4.4 4.441 97,177 ### 79.6 79.6 0.3
1999-Nov-04 Thu 4.529 4.529 ### 4.43 439,779 995,879 14.8 14.8 ###
1999-Nov-03 Wed ### 4.43 ### 4.43 83.1 83.1 ###
1999-Nov-02 Tue ### ### 4.29 ### 170,541 ### 21.6 21.6 0.0
1999-Nov-01 Mon ### ### ### 4.4 17.8 17.8 0.3
1999-Oct-29 Fri ### 4.55 ### 4.41 1,452,472 3,304,373 38.7 38.7 ###
1999-Oct-28 Thu ### 4.4 4.25 ### 73.9 73.9 0.0
1999-Oct-27 Wed ### 4.2 4 4.181 797,382 ### 88.7 88.7 0.3
1999-Oct-26 Tue ### ### ### ### 637,371 0 85.7 85.7 0.0
1999-Oct-25 Mon 4.29 4.29 ### ### 1,027,040 ### 16.0 16.0 0.0
1999-Oct-22 Fri ### 4.4 4.29 ### ### ### 0.0
1999-Oct-21 Thu ### ### 4.25 ### 76.6 76.6 0.0
1999-Oct-20 Wed 4.48 4.58 4.447 4.447 534,646 2,413,124 20.1 20.1 0.3
1999-Oct-19 Tue ### ### 4.53 4.53 268,985 609,251 ### ### ###
1999-Oct-18 Mon 4.53 4.72 4.53 ### 256,240 ### ### ### 0.0
1999-Oct-15 Fri ### 4.71 4.55 ### 841,849 ### ### ### 0.0
1999-Oct-14 Thu ### ### 4.8 4.8 775,080 ### 6.8 6.8 0.3
1999-Oct-13 Wed 4.89 ### 4.87 ### 1,316,870 3,206,578 ### ### 0.0
1999-Oct-12 Tue 4.82 ### 4.8 ### 776,353 1,863,247 ### ### 0.0
1999-Oct-11 Mon 4.75 ### 4.75 4.83 80.5 80.5 0.3
1999-Oct-08 Fri 4.723 4.79 4.71 4.78 78.2 78.2 ###
1999-Oct-07 Thu ### ### 4.77 4.83 2,140,485 5,105,056 ### ### 0.3
1999-Oct-06 Wed ### ### 4.75 ### 88.6 88.6 0.0
1999-Oct-05 Tue ### ### ### ### ### ### 0.0
1999-Oct-04 Mon 4.76 ### 4.76 4.88 344,920 ### ### ### 0.3
1999-Oct-01 Fri 4.88 ### 4.75 4.75 ### ### ###
1999-Sep-30 Thu ### 5 ### ### 1,877,586 ### 96.5 96.5 0.0
1999-Sep-29 Wed 5.2 5.25 4.75 4.789 3,561,778 ### ### ### 0.3
1999-Sep-27 Mon 3.82 4.56 3.82 4.5 98.1 98.1 ###
1999-Sep-24 Fri 3.85 ### 3.75 3.8 ### ### ###
1999-Sep-23 Thu 3.859 ### 3.8 3.8 2,328,088 ### ### ### ###
1999-Sep-22 Wed 3.545 ### 3.5 ### 93.4 93.4 0.0
1999-Sep-21 Tue ### ### ### ### 79.9 79.9 0.0
1999-Sep-20 Mon ### 3.47 ### ### ### ### 0.0
1999-Sep-17 Fri 3.48 3.5 3.45 3.47 1,120,177 ### 34.0 34.0 0.2
1999-Sep-16 Thu 3.4 3.45 ### 3.42 778,179 1,342,358 ### ### 0.2
1999-Sep-15 Wed 3.51 3.51 3.42 3.45 474,951 ### 21.8 21.8 ###
1999-Sep-14 Tue ### ### 3.55 3.55 ### ### ###
1999-Sep-13 Mon 3.73 3.73 ### ### 18.7 18.7 0.0
1999-Sep-10 Fri 3.8 3.84 3.72 3.73 516,779 1,953,424 ### ### ###
1999-Sep-09 Thu 3.8 3.81 3.77 3.79 585,382 ### ### ### ###
1999-Sep-08 Wed 3.79 3.83 3.78 3.8 282,075 ### ### ### ###
1999-Sep-07 Tue 3.755 3.79 3.75 3.79 1,290,440 4,864,958 81.7 81.7 ###
1999-Sep-06 Mon 3.78 3.78 3.74 3.77 131,077 492,849 ### ### ###
1999-Sep-03 Fri ### 3.78 ### 3.75 223,851 423,078 82.1 82.1 0.3
1999-Sep-02 Thu 3.78 3.78 ### 3.72 ### ### 0.3
1999-Sep-01 Wed 3.7 3.85 3.7 3.8 747,953 2,823,522 ### ### ###
1999-Aug-31 Tue ### 3.7 ### 3.7 223,129 412,788 ### ### 0.3
1999-Aug-30 Mon ### ### 3.55 ### 534,377 ### 82.5 82.5 0.0
1999-Aug-27 Fri 3.41 3.55 3.4 3.5 3,615,143 12,562,621 89.8 89.8 0.3
1999-Aug-26 Thu 3.551 3.551 3.43 3.45 1,012,359 ### ### ### ###
1999-Aug-25 Wed 3.57 ### 3.5 3.54 27.6 27.6 0.3
1999-Aug-24 Tue 3.8 3.8 ### ### 10.1 10.1 0.0
1999-Aug-23 Mon ### ### 3.8 3.84 ### ### 0.3
1999-Aug-20 Fri 3.82 ### 3.82 3.88 505,452 ### 80.3 80.3 0.3
1999-Aug-19 Thu ### ### 3.76 3.82 23.4 23.4 0.3
1999-Aug-18 Wed ### ### 3.85 3.86 18.1 18.1 0.3
1999-Aug-17 Tue ### ### 3.86 3.87 36.1 36.1 ###
1999-Aug-16 Mon ### ### ### ### 12.4 12.4 0.0
1999-Aug-13 Fri ### ### ### 4 88.2 88.2 0.3
1999-Aug-12 Thu 3.827 3.944 3.81 3.944 1,015,879 ### ### ### ###
1999-Aug-11 Wed 3.743 3.75 ### 3.75 75.7 75.7 0.3
1999-Aug-10 Tue ### 3.8 3.7 3.75 626,674 2,350,027 ### ### 0.3
1999-Aug-09 Mon ### ### ### ### 636,557 0 89.7 89.7 0.0
1999-Aug-06 Fri 3.57 ### 3.56 ### 640,780 1,140,588 ### ### 0.0
1999-Aug-05 Thu 3.5 ### 3.49 3.56 ### ### 0.3
1999-Aug-04 Wed ### 3.54 3.45 3.51 656,329 ### ### ### ###
1999-Aug-03 Tue 3.54 3.56 3.5 3.5 222,973 ### 22.2 22.2 0.3
1999-Aug-02 Mon 3.651 3.651 3.55 3.56 16.0 16.0 0.3
1999-Jul-30 Fri ### ### ### ### 1,297,872 0 71.3 71.3 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed 3.725 3.725 ### ### 348,483 649,049 14.5 14.5 0.0
1999-Jul-27 Tue ### 3.72 ### ### 575,621 1,070,655 ### ### 0.0
1999-Jul-26 Mon ### 3.83 ### 3.78 826,970 1,583,647 93.5 93.5 0.3
1999-Jul-23 Fri 3.552 3.72 3.55 3.7 1,258,047 ### ### ### 0.3
1999-Jul-22 Thu 3.448 3.59 3.448 3.58 1,414,926 4,979,124 91.3 91.3 0.3
1999-Jul-21 Wed ### ### ### ### 75.4 75.4 0.0
1999-Jul-20 Tue ### 3.4 ### ### 730,977 ### ### ### 0.0
1999-Jul-19 Mon ### 3.4 ### ### 71.1 71.1 0.0
1999-Jul-16 Fri ### ### ### ### 420,343 0 ### ### 0.0
1999-Jul-15 Thu 3.28 ### 3.27 ### 664,781 ### 74.1 74.1 0.0
1999-Jul-14 Wed 3.26 ### 3.21 ### ### ### 0.0
1999-Jul-13 Tue 3.25 ### 3.25 3.27 ### ### ###
1999-Jul-12 Mon 3.255 ### 3.25 3.26 332,945 ### 68.1 68.1 0.2
1999-Jul-09 Fri 3.341 3.341 3.25 3.25 1,050,025 3,460,357 13.2 13.2 0.2
1999-Jul-08 Thu 3.43 3.46 ### ### ### ### 0.0
1999-Jul-07 Wed 3.444 3.51 3.41 3.43 31.7 31.7 0.2
1999-Jul-06 Tue ### ### 3.54 ### ### ### 0.0
1999-Jul-05 Mon ### ### 3.53 ### 66.2 66.2 0.0
1999-Jul-02 Fri 3.5 ### 3.5 ### 85.1 85.1 0.0
1999-Jul-01 Thu 3.4 3.55 3.4 3.5 ### ### 0.3
1999-Jun-30 Wed ### 3.45 ### ### 1,018,359 ### 73.7 73.7 0.0
1999-Jun-29 Tue ### ### ### 3.321 ### ### 0.2
1999-Jun-28 Mon ### ### 3.27 3.28 29.4 29.4 0.2
1999-Jun-25 Fri 3.25 ### 3.25 ### 81.8 81.8 0.0
1999-Jun-24 Thu ### ### ### ### 1,117,780 0 89.9 89.9 0.0
1999-Jun-23 Wed 3.074 ### ### ### 169,147 0 ### ### 0.0
1999-Jun-22 Tue ### ### ### ### 72.0 72.0 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### 3 ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 774,045 0 70.3 70.3 0.0
1999-Jun-16 Wed ### 3.24 ### 3.24 96.0 96.0 ###
1999-Jun-15 Tue ### 3.23 ### ### 730,879 ### ### ### 0.0
1999-Jun-11 Fri ### 3 ### 3 88.7 88.7 0.2
1999-Jun-10 Thu ### ### 2.8 2.88 ### ### 0.2
1999-Jun-09 Wed 2.8 3 2.79 ### 1,244,541 3,602,946 ### ### 0.0
1999-Jun-08 Tue 3.089 ### ### ### 492,686 0 5.7 5.7 0.0
1999-Jun-07 Mon ### ### ### ### 30.5 30.5 0.0
1999-Jun-04 Fri ### ### ### ### ### ### 0.0
1999-Jun-03 Thu ### ### ### ### 490,686 0 ### ### 0.0
1999-Jun-02 Wed ### ### 3 ### 321,050 481,575 ### ### 0.0
1999-Jun-01 Tue ### ### 2.88 ### 81.4 81.4 0.0
1999-May-31 Mon ### ### ### ### 328,952 0 ### ### 0.0
1999-May-28 Fri 2.86 ### 2.85 2.85 ### ### ###
1999-May-27 Thu ### 2.88 2.85 2.88 625,188 ### ### ### 0.2
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue 2.971 ### ### 3.028 445,240 0 86.1 86.1 ###
1999-May-24 Mon ### ### ### ### 1,130,856 0 31.3 31.3 0.0
1999-May-21 Fri 3.2 3.2 ### ### ### ### 0.0
1999-May-20 Thu ### ### 3.2 3.25 ### ### 0.2
1999-May-19 Wed ### ### ### ### 33.5 33.5 0.0
1999-May-18 Tue ### 3.43 ### 3.4 208,176 357,021 ### ### 0.2
1999-May-17 Mon 3.4 3.44 ### ### ### ### 0.0
1999-May-14 Fri 3.446 3.48 3.44 3.47 70.6 70.6 0.2
1999-May-13 Thu ### 3.4 3.27 3.4 1,170,923 3,905,028 ### ### 0.2
1999-May-12 Wed 3.25 ### 3.25 ### 1,431,988 2,326,980 88.9 88.9 0.0
1999-May-11 Tue 3.2 3.27 ### 3.25 1,392,143 2,276,153 ### ### 0.2
1999-May-10 Mon 3.451 3.48 ### 3.4 1,339,959 2,331,528 24.1 24.1 0.2
1999-May-07 Fri 3.7 ### 3.7 ### 96.6 96.6 0.0
1999-May-06 Thu 3.51 ### 3.51 ### 88.1 88.1 0.0
1999-May-05 Wed 3.5 3.51 3.42 3.5 76.2 76.2 0.3
1999-May-04 Tue 3.5 3.54 3.47 3.54 345,924 ### ### ### 0.3
1999-May-03 Mon ### 3.58 ### 3.54 1,728,248 ### 91.6 91.6 0.3
1999-Apr-30 Fri 3.25 3.48 3.25 3.47 ### ### 0.2
1999-Apr-29 Thu 3.2 3.24 3.2 3.21 523,929 1,687,051 ### ### ###
1999-Apr-28 Wed ### 3.21 ### ### 412,756 662,473 81.3 81.3 0.0
1999-Apr-27 Tue ### 3.2 ### ### 422,750 ### 73.6 73.6 0.0
1999-Apr-26 Mon ### ### ### ### 25.0 25.0 0.0
1999-Apr-23 Fri ### 3.24 ### 3.2 956,280 1,549,173 91.4 91.4 0.2
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed 3.171 3.171 ### ### 431,884 684,752 ### ### 0.0
1999-Apr-20 Tue ### 3.21 ### 3.2 77.7 77.7 0.2
1999-Apr-19 Mon 3.253 3.253 3.2 3.22 24.5 24.5 0.2
1999-Apr-16 Fri 3.26 3.28 3.21 3.25 ### ### 0.2
1999-Apr-15 Thu 3.23 3.29 3.2 3.25 2,052,225 6,659,470 ### ### 0.2
1999-Apr-14 Wed ### 3.41 3.28 3.28 13.2 13.2 0.2
1999-Apr-13 Tue ### ### 3.27 ### 1,412,576 ### ### ### 0.0
1999-Apr-12 Mon ### ### 3.2 ### ### ### 0.0
1999-Apr-09 Fri ### 3.28 ### 3.27 88.9 88.9 ###
1999-Apr-08 Thu 3.154 3.21 ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 2,451,983 0 ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 267,146 0 ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 84.7 84.7 0.0
1999-Mar-31 Wed ### ### 3 ### ### ### 0.0
1999-Mar-30 Tue ### ### ### ### 91.0 91.0 0.0
1999-Mar-29 Mon 2.942 3 ### 3 88.6 88.6 0.2
1999-Mar-26 Fri ### ### ### ### 72.3 72.3 0.0
1999-Mar-25 Thu 2.83 3 2.83 ### 1,469,188 4,282,683 ### ### 0.0
1999-Mar-24 Wed 2.75 2.81 2.73 2.787 1,040,770 ### ### ### ###
1999-Mar-23 Tue ### 2.82 2.75 2.75 919,729 2,561,445 18.2 18.2 ###
1999-Mar-22 Mon 2.72 2.84 2.7 2.8 569,741 1,578,182 ### ### 0.2
1999-Mar-19 Fri ### 2.73 2.7 2.72 921,947 2,503,086 71.2 71.2 0.2
1999-Mar-18 Thu 2.72 2.74 2.7 2.73 239,126 650,422 ### ### ###
1999-Mar-17 Wed ### 2.74 ### 2.74 91.4 91.4 0.2
1999-Mar-16 Tue ### 2.73 ### 2.72 1,143,641 ### ### ### 0.2
1999-Mar-15 Mon ### ### 2.72 2.74 1,954,643 ### ### ### 0.2
1999-Mar-12 Fri 2.85 2.89 2.82 2.85 2,551,029 7,283,187 ### ### ###
1999-Mar-11 Thu ### 2.8 ### 2.79 ### ### ###
1999-Mar-10 Wed ### 2.7 ### 2.7 88.1 88.1 0.2
1999-Mar-09 Tue 2.7 2.7 ### ### 20.1 20.1 0.0
1999-Mar-08 Mon ### 2.71 ### ### ### ### 0.0
1999-Mar-05 Fri 2.51 2.641 2.51 2.641 1,276,256 ### 94.7 94.7 0.2
1999-Mar-04 Thu 2.46 2.49 2.45 2.49 327,124 ### 83.2 83.2 0.2
1999-Mar-03 Wed 2.453 2.47 2.4 2.46 829,571 ### 75.6 75.6 0.2
1999-Mar-02 Tue 2.4 2.45 2.4 2.45 640,784 ### 89.8 89.8 0.2
1999-Mar-01 Mon ### 2.43 ### 2.42 ### ### 0.2
1999-Feb-26 Fri 2.42 2.43 2.4 2.41 2,608,350 ### ### ### 0.2
1999-Feb-25 Thu 2.42 2.43 2.4 2.43 379,782 917,173 ### ### ###
1999-Feb-24 Wed ### 2.46 ### 2.41 924,950 1,137,688 81.6 81.6 0.2
1999-Feb-23 Tue ### ### ### ### 1,184,875 0 ### ### 0.0
1999-Feb-22 Mon ### ### 2.26 2.29 560,245 633,076 26.7 26.7 ###
1999-Feb-19 Fri 2.286 2.286 2.25 2.26 ### ### ###
1999-Feb-18 Thu 2.26 ### 2.25 ### 166,448 187,254 ### ### 0.0
1999-Feb-17 Wed ### ### 2.26 2.28 ### ### 0.2
1999-Feb-16 Tue 2.44 2.45 2.349 2.349 ### ### 0.2
1999-Feb-15 Mon 2.457 2.47 2.42 2.43 292,751 715,776 29.2 29.2 ###
1999-Feb-12 Fri 2.46 2.47 2.45 2.45 27.3 27.3 0.2
1999-Feb-11 Thu 2.42 2.45 2.4 2.45 866,048 ### ### ### 0.2
1999-Feb-10 Wed 2.43 2.43 ### 2.42 616,029 748,475 37.7 37.7 0.2
1999-Feb-09 Tue ### 2.47 2.43 2.45 435,150 ### 76.9 76.9 0.2
1999-Feb-08 Mon ### 2.44 ### 2.4 196,174 ### 78.1 78.1 ###
1999-Feb-05 Fri ### 2.45 ### ### 530,559 ### ### ### 0.0
1999-Feb-04 Thu ### ### 2.43 2.43 ### ### ###
1999-Feb-03 Wed 2.5 2.5 2.47 2.5 69.7 69.7 0.2
1999-Feb-02 Tue 2.47 2.55 2.45 2.476 76.9 76.9 ###
1999-Feb-01 Mon 2.55 2.55 2.42 2.42 817,379 2,031,186 7.3 7.3 0.2
1999-Jan-29 Fri 2.49 2.56 2.49 2.53 852,150 2,151,678 79.9 79.9 ###
1999-Jan-28 Thu ### 2.46 ### 2.46 619,920 ### 92.2 92.2 0.2
1999-Jan-27 Wed 2.4 2.45 2.4 2.44 471,458 1,143,285 ### ### 0.2
1999-Jan-25 Mon 2.4 2.41 ### 2.41 79.6 79.6 0.2
1999-Jan-22 Fri 2.384 2.45 ### 2.41 801,155 ### ### ### 0.2
1999-Jan-21 Thu ### 2.4 ### 2.4 468,559 562,270 76.6 76.6 ###
1999-Jan-20 Wed ### 2.42 ### 2.42 341,347 413,029 ### ### 0.2
1999-Jan-19 Tue 2.4 2.4 ### ### 670,156 804,187 14.1 14.1 0.0
1999-Jan-18 Mon 2.49 2.49 2.4 2.4 ### ### ###
1999-Jan-15 Fri 2.41 2.5 2.41 2.5 448,443 1,100,927 ### ### 0.2
1999-Jan-14 Thu 2.4 2.48 2.4 2.472 396,520 ### 93.1 93.1 ###
1999-Jan-13 Wed ### 2.47 2.4 2.45 ### ### 0.2
1999-Jan-12 Tue 2.44 2.52 2.44 2.47 ### ### ###
1999-Jan-11 Mon ### 2.47 ### 2.44 92.7 92.7 0.2
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### 2.26 ### 169,451 191,479 68.7 68.7 0.0
1999-Jan-06 Wed 2.278 ### 2.25 ### 436,448 ### ### ### 0.0
1999-Jan-05 Tue ### ### 2.28 2.28 20.9 20.9 0.2
1999-Jan-04 Mon ### ### 2.28 ### 339,076 386,546 77.7 77.7 0.0
1998-Dec-31 Thu ### ### 2.21 ### 254,022 ### 16.3 16.3 0.0
1998-Dec-30 Wed 2.25 2.27 2.23 2.27 359,821 ### ### ### 0.2
1998-Dec-29 Tue 2.25 2.25 2.23 2.25 ### ### ###
1998-Dec-24 Thu 2.25 2.25 2.21 2.25 186,744 ### 73.3 73.3 ###
1998-Dec-23 Wed 2.22 2.25 2.21 2.25 250,352 558,284 83.6 83.6 ###
1998-Dec-22 Tue 2.189 ### 2.189 2.28 264,358 ### ### ### 0.2
1998-Dec-21 Mon ### ### ### ### 135,388 0 ### ### 0.0
1998-Dec-18 Fri 2.29 ### 2.21 2.22 9.7 9.7 0.2
1998-Dec-17 Thu ### ### 2.28 ### 765,083 ### ### ### 0.0
1998-Dec-16 Wed 2.252 ### 2.25 ### 87.7 87.7 0.0
1998-Dec-15 Tue 2.26 2.28 ### ### 144,154 ### 18.5 18.5 0.0
1998-Dec-14 Mon ### ### 2.27 ### 28.5 28.5 0.0
1998-Dec-11 Fri 2.43 2.43 ### ### 474,026 575,941 ### ### 0.0
1998-Dec-10 Thu ### 2.43 ### 2.42 89.8 89.8 0.2
1998-Dec-09 Wed ### ### ### ### 396,554 0 82.1 82.1 0.0
1998-Dec-08 Tue 2.4 2.42 ### 2.371 ### ### ###
1998-Dec-07 Mon 2.22 ### 2.22 ### 1,048,851 1,164,224 95.6 95.6 0.0
1998-Dec-04 Fri ### 2.2 ### 2.2 784,055 ### ### ### 0.2
1998-Dec-03 Thu ### ### ### ### 401,444 0 8.0 8.0 0.0
1998-Dec-02 Wed ### 2.25 ### 2.25 817,756 919,975 92.9 92.9 ###
1998-Dec-01 Tue 2.25 2.25 ### ### 350,984 394,857 7.9 7.9 0.0
1998-Nov-30 Mon ### ### 2.26 2.26 1,431,844 1,617,983 ### ### ###
1998-Nov-27 Fri 2.28 ### 2.28 ### 1,868,653 ### ### ### 0.0
1998-Nov-26 Thu 2.27 ### 2.26 2.28 70.8 70.8 0.2
1998-Nov-25 Wed ### ### ### ### 250,151 0 ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 312,679 0 27.8 27.8 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### 2.29 ### ### ### 0.0
1998-Nov-19 Thu 2.4 2.42 ### ### 21.9 21.9 0.0
1998-Nov-18 Wed ### ### 2.27 2.29 243,870 ### 28.5 28.5 ###
1998-Nov-17 Tue ### ### ### ### 110,255 0 28.8 28.8 0.0
1998-Nov-16 Mon 2.42 2.42 ### ### 608,746 736,582 6.9 6.9 0.0
1998-Nov-13 Fri 2.425 2.48 2.41 2.43 72.7 72.7 ###
1998-Nov-12 Thu ### ### ### ### 23.9 23.9 0.0
1998-Nov-11 Wed ### 2.4 ### ### ### ### 0.0
1998-Nov-10 Tue 2.347 2.4 ### ### 3,964,021 4,756,825 ### ### 0.0
1998-Nov-09 Mon 2.52 2.53 2.4 2.44 422,947 ### ### ### 0.2
1998-Nov-06 Fri 2.52 2.55 2.48 2.51 1,103,356 2,774,940 17.6 17.6 ###
1998-Nov-05 Thu 2.46 2.47 2.44 2.47 76.4 76.4 ###
1998-Nov-04 Wed 2.425 2.425 ### 2.4 ### ### ###
1998-Nov-03 Tue 2.46 2.47 2.43 2.47 249,822 ### ### ### ###
1998-Nov-02 Mon ### ### 2.5 2.52 278,580 348,225 ### ### ###
1998-Oct-30 Fri ### ### 2.58 2.628 ### ### 0.2
1998-Oct-29 Thu 2.52 2.58 2.52 2.58 86.5 86.5 0.2
1998-Oct-28 Wed 2.43 2.52 2.43 2.52 ### ### ###
1998-Oct-27 Tue ### ### ### ### 981,472 0 91.2 91.2 0.0
1998-Oct-26 Mon 2.23 ### 2.23 ### ### ### 0.0
1998-Oct-23 Fri ### ### 2.2 2.25 24.7 24.7 ###
1998-Oct-22 Thu ### ### 2.25 2.28 ### ### 0.2
1998-Oct-21 Wed ### ### ### ### 23.7 23.7 0.0
1998-Oct-20 Tue 2.43 2.43 2.26 ### 433,987 ### ### ### 0.0
1998-Oct-19 Mon 2.45 2.47 2.45 2.45 78.5 78.5 0.2
1998-Oct-16 Fri 2.449 2.48 2.43 2.48 1,583,783 3,888,187 ### ### 0.2
1998-Oct-15 Thu ### 2.41 ### ### 76.3 76.3 0.0
1998-Oct-14 Wed ### 2.44 2.2 2.41 84.5 84.5 0.2
1998-Oct-13 Tue 2.48 2.5 2.41 ### 18.1 18.1 0.0
1998-Oct-12 Mon ### ### 2.54 2.55 2,289,151 2,907,221 15.5 15.5 0.2
1998-Oct-09 Fri ### ### 2.57 ### ### ### 0.0
1998-Oct-08 Thu 2.681 2.7 ### 2.7 1,646,754 ### 82.8 82.8 0.2
1998-Oct-07 Wed 2.43 2.57 2.43 2.55 2,098,950 5,247,375 96.1 96.1 0.2
1998-Oct-06 Tue 2.41 2.52 2.4 2.43 877,271 2,158,086 81.1 81.1 ###
1998-Oct-05 Mon ### 2.7 ### 2.57 98.2 98.2 ###
1998-Oct-02 Fri 2.21 ### 2.21 ### 95.8 95.8 0.0
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-30 Wed 2.22 2.22 ### ### 15.0 15.0 0.0
1998-Sep-29 Tue ### ### 2.24 2.26 754,225 ### ### ### ###
1998-Sep-28 Mon ### ### ### 2.27 826,124 0 ### ### 0.2
1998-Sep-25 Fri ### 2.2 ### ### 1,648,957 1,813,852 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### 2 1,211,488 0 92.0 92.0 0.1
1998-Sep-23 Wed 1.85 ### 1.85 ### ### ### 0.0
1998-Sep-22 Tue 1.84 1.85 1.82 1.85 78.1 78.1 0.1
1998-Sep-21 Mon 1.85 1.87 1.85 ### 84.9 84.9 0.0
1998-Sep-18 Fri 1.827 1.85 1.82 1.844 ### ### ###
1998-Sep-17 Thu 1.79 1.82 1.79 1.81 ### ### ###
1998-Sep-16 Wed 1.81 1.82 1.79 1.81 317,874 ### 74.8 74.8 ###
1998-Sep-15 Tue ### 1.82 1.79 1.82 654,942 1,182,170 ### ### ###
1998-Sep-14 Mon 1.779 1.84 1.779 1.84 ### ### ###
1998-Sep-11 Fri ### 1.82 1.73 ### ### ### 0.0
1998-Sep-10 Thu ### 1.7 ### ### 795,159 675,885 ### ### 0.0
1998-Sep-09 Wed 1.81 1.81 ### 1.74 667,529 ### 11.8 11.8 0.1
1998-Sep-08 Tue 1.85 1.85 1.76 1.76 164,955 297,743 ### ### 0.1
1998-Sep-07 Mon 1.78 1.86 1.77 1.8 63.9 63.9 0.1
1998-Sep-04 Fri 1.7 1.75 ### 1.73 82.2 82.2 ###
1998-Sep-03 Thu 1.7 1.7 ### ### 6.8 6.8 0.0
1998-Sep-02 Wed ### ### ### ### ### ### 0.0
1998-Sep-01 Tue ### 1.5 ### 1.42 292,927 ### 85.6 85.6 ###
1998-Aug-31 Mon 1.42 1.42 ### 1.42 74.5 74.5 ###
1998-Aug-28 Fri ### 1.45 ### 1.42 1,957,829 1,419,426 ### ### ###
1998-Aug-27 Thu 1.5 1.53 1.42 1.52 595,270 878,023 89.8 89.8 0.1
1998-Aug-26 Wed ### ### 1.52 1.53 8.3 8.3 ###
1998-Aug-25 Tue ### ### 1.58 ### 1,432,884 1,131,978 ### ### 0.0
1998-Aug-24 Mon ### ### 1.58 1.58 4.7 4.7 0.1
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### 1.58 ### 86.0 86.0 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 1.55 ### 1.55 1.58 ### ### 0.1
1998-Aug-17 Mon 1.57 1.57 1.53 1.53 ### ### ###
1998-Aug-14 Fri 1.56 1.57 1.53 1.55 ### ### ###
1998-Aug-13 Thu 1.56 ### 1.52 1.52 ### ### 0.1
1998-Aug-12 Wed 1.48 1.57 1.48 1.55 95.3 95.3 ###
1998-Aug-11 Tue ### ### 1.55 1.55 770,648 597,252 ### ### ###
1998-Aug-10 Mon 1.57 ### 1.54 1.57 444,627 ### 80.2 80.2 0.1
1998-Aug-07 Fri ### ### 1.5 1.55 5.3 5.3 ###
1998-Aug-06 Thu 1.71 1.72 1.56 1.58 710,576 1,165,344 ### ### 0.1
1998-Aug-05 Wed 1.7 1.72 ### ### 18.4 18.4 0.0
1998-Aug-04 Tue 1.72 1.75 ### ### 627,728 ### ### ### 0.0
1998-Aug-03 Mon 1.77 1.78 1.75 1.76 ### ### 0.1
1998-Jul-31 Fri 1.83 1.86 1.82 1.84 ### ### ###
1998-Jul-30 Thu 1.8 1.8 1.76 1.78 ### ### 0.1
1998-Jul-29 Wed ### ### 1.76 1.76 1,160,051 1,020,844 0.9 0.9 0.1
1998-Jul-28 Tue ### ### ### ### 350,444 0 ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 147,175 0 ### ### 0.0
1998-Jul-24 Fri 1.855 ### 1.8 ### 453,287 407,958 ### ### 0.0
1998-Jul-23 Thu ### 2 1.88 1.88 3.2 3.2 0.1
1998-Jul-22 Wed 2 2 ### 2 ### ### 0.1
1998-Jul-21 Tue 1.986 ### 1.986 ### 88.5 88.5 0.0
1998-Jul-20 Mon 1.981 2 ### ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 221,871 0 ### ### 0.0
1998-Jul-16 Thu ### 2 ### ### 467,073 467,073 ### ### 0.0
1998-Jul-15 Wed 2.043 2.043 ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### 2 86.0 86.0 0.1
1998-Jul-13 Mon ### ### 1.88 1.88 ### ### 0.1
1998-Jul-10 Fri ### ### ### ### 22.4 22.4 0.0
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### 480,328 0 ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 182,324 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 71.2 71.2 0.0
1998-Jul-03 Fri ### ### ### ### 84.1 84.1 0.0
1998-Jul-02 Thu ### ### ### ### ### ### 0.0
1998-Jul-01 Wed ### ### ### ### ### ### 0.0
1998-Jun-30 Tue 1.85 ### 1.85 ### ### ### 0.0
1998-Jun-29 Mon 1.8 1.86 1.8 1.86 89.8 89.8 0.1
1998-Jun-26 Fri 1.76 1.82 1.76 1.8 473,744 ### ### ### 0.1
1998-Jun-25 Thu 1.83 1.83 1.76 1.76 669,472 ### ### ### 0.1
1998-Jun-24 Wed 1.81 1.87 1.81 1.86 89.9 89.9 0.1
1998-Jun-23 Tue 1.83 1.83 1.79 1.8 1,023,749 1,852,985 22.5 22.5 0.1
1998-Jun-22 Mon ### ### ### ### ### ### 0.0
1998-Jun-19 Fri 1.83 1.86 1.81 1.86 276,482 507,344 ### ### 0.1
1998-Jun-18 Thu ### ### 1.84 1.84 18.3 18.3 ###
1998-Jun-17 Wed 1.76 1.79 1.74 1.75 25.0 25.0 0.1
1998-Jun-16 Tue 1.771 1.771 ### 1.71 13.6 13.6 0.1
1998-Jun-15 Mon ### ### 1.82 1.85 ### ### 0.1
1998-Jun-12 Fri 1.85 ### 1.85 ### ### ### 0.0
1998-Jun-11 Thu ### ### ### ### 203,649 0 84.4 84.4 0.0
1998-Jun-10 Wed ### ### ### ### 2,598,153 0 ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 824,659 0 40.5 40.5 0.0
1998-Jun-05 Fri ### ### ### ### ### ### 0.0
1998-Jun-04 Thu 2 ### ### ### 942,056 0 12.5 12.5 0.0
1998-Jun-03 Wed 1.946 ### 1.946 ### ### ### 0.0
1998-Jun-02 Tue ### ### 1.86 ### 1,076,450 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 259,374 0 86.9 86.9 0.0
1998-May-29 Fri ### ### 2 2 4,732,750 4,732,750 3.7 3.7 0.1
1998-May-28 Thu ### 2.22 ### ### 11.1 11.1 0.0
1998-May-27 Wed 2.377 2.379 2.23 2.243 693,470 ### 4.8 4.8 ###
1998-May-26 Tue ### 2.41 ### 2.41 78.1 78.1 0.2
1998-May-25 Mon ### 2.4 ### 2.4 86.4 86.4 ###
1998-May-22 Fri 2.41 2.43 ### 2.4 24.7 24.7 ###
1998-May-21 Thu 2.43 2.44 2.41 2.41 ### ### 0.2
1998-May-20 Wed 2.457 2.46 2.41 2.43 20.4 20.4 ###
1998-May-19 Tue 2.44 2.46 2.43 2.46 485,146 1,186,181 78.2 78.2 0.2
1998-May-18 Mon ### ### 2.41 2.46 916,954 1,104,929 ### ### 0.2
1998-May-15 Fri 2.45 2.53 2.41 ### 1,300,387 3,211,955 ### ### 0.0
1998-May-14 Thu 2.5 2.53 2.48 2.48 488,580 ### 27.5 27.5 0.2
1998-May-13 Wed ### ### 2.5 2.54 ### ### ###
1998-May-12 Tue 2.54 ### 2.53 2.59 425,386 ### ### ### 0.2
1998-May-11 Mon 2.44 2.53 2.42 2.53 94.9 94.9 ###
1998-May-08 Fri ### 2.44 ### ### 1,397,349 ### 74.9 74.9 0.0
1998-May-07 Thu ### 2.482 ### ### 1,752,756 2,175,170 ### ### 0.0
1998-May-06 Wed ### ### 2.56 2.56 6.3 6.3 0.2
1998-May-05 Tue ### 2.71 ### ### 265,248 ### 31.6 31.6 0.0
1998-May-04 Mon 2.7 2.7 ### ### 869,141 1,173,340 ### ### 0.0
1998-May-01 Fri ### 2.77 2.7 2.72 12.9 12.9 0.2
1998-Apr-30 Thu 2.8 2.89 2.78 2.8 1,510,259 4,281,584 ### ### 0.2
1998-Apr-29 Wed 2.55 2.75 2.55 2.71 98.1 98.1 ###
1998-Apr-28 Tue 2.547 2.57 2.5 2.55 ### ### 0.2
1998-Apr-27 Mon ### ### ### ### ### ### 0.0
1998-Apr-24 Fri 2.884 2.89 2.7 2.8 1,085,782 ### 8.9 8.9 0.2
1998-Apr-23 Thu 2.88 ### 2.87 2.88 2,176,289 3,122,974 ### ### 0.2
1998-Apr-22 Wed 2.682 2.76 ### 2.76 1,068,641 1,474,724 91.7 91.7 0.2
1998-Apr-21 Tue 2.52 ### 2.51 2.59 229,024 287,425 92.8 92.8 0.2
1998-Apr-20 Mon 2.543 2.57 2.53 2.53 207,744 529,747 26.6 26.6 ###
1998-Apr-17 Fri 2.549 ### 2.5 2.59 86.1 86.1 0.2
1998-Apr-16 Thu 2.528 2.552 2.5 2.552 1,418,444 3,582,989 76.1 76.1 0.2
1998-Apr-15 Wed 2.54 2.54 2.49 2.54 796,382 ### ### ### ###
1998-Apr-14 Tue 2.585 ### 2.51 2.54 ### ### ###
1998-Apr-09 Thu 2.56 2.58 2.55 2.56 216,728 ### ### ### 0.2
1998-Apr-08 Wed 2.642 2.653 2.52 2.56 1,118,586 2,893,222 ### ### 0.2
1998-Apr-07 Tue 2.925 2.975 2.7 2.7 815,071 ### ### ### 0.2
1998-Apr-06 Mon 2.742 2.89 2.74 2.883 1,561,479 ### 94.6 94.6 0.2
1998-Apr-03 Fri ### 2.55 2.48 2.55 377,978 ### 87.5 87.5 0.2
1998-Apr-02 Thu 2.49 2.49 2.43 2.45 13.9 13.9 0.2
1998-Apr-01 Wed 2.42 2.5 2.42 2.49 ### ### 0.2
1998-Mar-31 Tue ### 2.48 ### ### 68.8 68.8 0.0
1998-Mar-30 Mon ### 2.42 ### 2.41 1,058,656 1,280,973 95.2 95.2 0.2
1998-Mar-27 Fri 2.28 ### 2.28 ### 1,162,940 1,325,751 ### ### 0.0
1998-Mar-26 Thu 2.26 2.29 2.25 2.26 74.2 74.2 ###
1998-Mar-25 Wed ### ### ### 2.28 94.2 94.2 0.2
1998-Mar-24 Tue ### ### 2.054 ### 632,744 649,828 ### ### 0.0
1998-Mar-23 Mon ### ### ### 2 ### ### 0.1
1998-Mar-20 Fri 1.988 ### 1.988 2 ### ### 0.1
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed ### ### ### 1.971 701,189 0 13.1 13.1 ###
1998-Mar-17 Tue ### ### ### ### ### ### 0.0
1998-Mar-16 Mon 2 ### 2 ### ### ### 0.0
1998-Mar-13 Fri ### ### ### ### 351,058 0 ### ### 0.0
1998-Mar-12 Thu ### ### ### ### ### ### 0.0
1998-Mar-11 Wed ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon 1.88 ### 1.88 ### 1,399,885 ### ### ### 0.0
1998-Mar-06 Fri 1.87 1.88 1.85 1.86 19.6 19.6 0.1
1998-Mar-05 Thu ### ### 1.83 1.89 534,573 ### ### ### ###
1998-Mar-04 Wed ### ### ### ### ### ### 0.0
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Mar-02 Mon ### ### ### 2 88.1 88.1 0.1
1998-Feb-27 Fri ### 2 ### ### ### ### 0.0
1998-Feb-26 Thu 1.888 ### 1.888 ### 1,269,759 1,198,652 ### ### 0.0
1998-Feb-25 Wed ### ### 1.87 1.87 864,053 807,889 ### ### ###
1998-Feb-24 Tue ### ### ### ### 718,141 0 ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 15.8 15.8 0.0
1998-Feb-20 Fri ### ### ### ### 242,623 0 ### ### 0.0
1998-Feb-19 Thu ### ### ### ### 6.8 6.8 0.0
1998-Feb-18 Wed 1.929 ### ### ### ### ### 0.0
1998-Feb-17 Tue 1.929 ### ### ### ### ### 0.0
1998-Feb-16 Mon ### ### ### ### ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 637,355 0 ### ### 0.0
1998-Feb-12 Thu ### 2 ### ### ### ### 0.0
1998-Feb-11 Wed ### ### 1.881 ### ### ### 0.0
1998-Feb-10 Tue 1.86 1.87 1.83 1.86 348,071 ### 78.9 78.9 0.1
1998-Feb-09 Mon 1.81 1.86 1.8 1.83 ### ### ###
1998-Feb-06 Fri 1.73 1.81 1.73 1.81 ### ### ###
1998-Feb-05 Thu 1.77 1.77 ### 1.73 1,278,189 ### 11.8 11.8 ###
1998-Feb-04 Wed 1.783 1.783 1.72 1.73 693,847 1,215,273 ### ### ###
1998-Feb-03 Tue 1.855 1.86 1.81 1.83 ### ### ###
1998-Feb-02 Mon 1.856 1.86 1.82 1.84 245,974 ### 16.8 16.8 ###
1998-Jan-30 Fri ### ### 1.83 1.85 3,193,459 ### ### ### 0.1
1998-Jan-29 Thu 1.687 ### 1.687 ### 99.5 99.5 0.0
1998-Jan-28 Wed ### ### ### ### 93.4 93.4 0.0
1998-Jan-27 Tue 1.571 ### 1.54 1.56 ### ### ###
1998-Jan-23 Fri 1.52 1.55 1.5 1.5 ### ### 0.1
1998-Jan-22 Thu 1.54 1.55 1.53 1.54 ### ### ###
1998-Jan-21 Wed 1.53 1.54 1.52 1.53 376,381 ### ### ### ###
1998-Jan-20 Tue 1.55 1.55 1.53 1.53 87,524 134,786 19.5 19.5 ###
1998-Jan-19 Mon 1.673 1.681 1.57 1.57 ### ### 0.1
1998-Jan-16 Fri 1.559 ### 1.545 1.57 808,047 ### ### ### 0.1
1998-Jan-15 Thu ### 1.55 1.51 1.545 ### ### ###
1998-Jan-14 Wed 1.549 1.55 1.52 1.54 190,687 ### 20.7 20.7 ###
1998-Jan-13 Tue ### 1.55 ### 1.48 ### ### 0.1
1998-Jan-12 Mon 1.455 1.49 1.45 1.475 227,623 ### 89.2 89.2 0.1
1998-Jan-09 Fri ### 1.52 1.46 1.5 281,740 ### ### ### 0.1
1998-Jan-08 Thu 1.5 1.57 1.5 1.55 321,887 ### 90.1 90.1 ###
1998-Jan-07 Wed 1.46 1.5 1.45 1.5 ### ### 0.1
1998-Jan-06 Tue ### 1.54 1.48 1.48 1,046,588 1,580,347 12.1 12.1 0.1
1998-Jan-05 Mon 1.643 ### ### ### 278,056 0 ### ### 0.0
1998-Jan-02 Fri ### ### ### ### 21.7 21.7 0.0
1997-Dec-31 Wed ### ### ### ### 146,570 0 ### ### 0.0
1997-Dec-30 Tue 1.7 1.7 1.55 ### 193,985 315,225 ### ### 0.0
1997-Dec-29 Mon ### 1.71 ### 1.7 303,627 ### ### ### ###
1997-Dec-24 Wed ### 1.72 ### ### 444,572 ### 17.2 17.2 0.0
1997-Dec-23 Tue ### 1.71 1.59 ### 95.7 95.7 0.0
1997-Dec-22 Mon 1.444 1.54 1.44 1.54 96.0 96.0 ###
1997-Dec-19 Fri 1.41 1.44 1.41 1.42 462,185 ### 81.1 81.1 ###
1997-Dec-18 Thu 1.42 1.44 1.41 1.43 543,576 ### 77.4 77.4 0.1
1997-Dec-17 Wed 1.28 ### 1.28 ### 591,088 ### 97.4 97.4 0.0
1997-Dec-16 Tue ### ### 1.28 1.29 ### ### 0.1
1997-Dec-15 Mon ### ### 1.28 1.29 619,049 ### ### ### 0.1
1997-Dec-12 Fri 1.27 ### 1.25 ### ### ### 0.0
1997-Dec-11 Thu ### ### 1.25 1.25 3.4 3.4 ###
1997-Dec-10 Wed 1.287 1.29 1.27 1.28 31.3 31.3 ###
1997-Dec-09 Tue ### ### 1.28 ### 27.5 27.5 0.0
1997-Dec-08 Mon ### ### 1.29 ### 19.3 19.3 0.0
1997-Dec-05 Fri 1.25 ### 1.25 1.28 862,978 ### 87.7 87.7 ###
1997-Dec-04 Thu 1.444 1.444 ### ### 858,823 620,070 2.7 2.7 0.0
1997-Dec-03 Wed 1.351 1.45 1.22 1.441 96.2 96.2 0.1
1997-Dec-02 Tue 1.4 1.4 ### ### 1,559,873 ### 11.2 11.2 0.0
1997-Dec-01 Mon 1.47 1.47 1.42 1.42 197,978 286,078 ### ### ###
1997-Nov-28 Fri 1.485 1.485 1.41 1.46 4,429,842 ### 13.8 13.8 0.1
1997-Nov-27 Thu 1.52 1.52 1.45 1.49 17.5 17.5 ###
1997-Nov-26 Wed 1.51 1.56 1.49 1.56 455,883 695,221 91.3 91.3 ###
1997-Nov-25 Tue ### ### 1.5 1.56 20.4 20.4 ###
1997-Nov-24 Mon ### ### ### ### ### ### 0.0
1997-Nov-21 Fri 1.557 ### 1.54 ### 331,273 255,080 86.9 86.9 0.0
1997-Nov-20 Thu 1.52 1.55 1.52 1.54 ### ### ###
1997-Nov-19 Wed 1.55 1.55 1.51 1.53 2,022,983 ### ### ### ###
1997-Nov-18 Tue ### ### 1.51 ### 2,018,124 1,523,683 79.2 79.2 0.0
1997-Nov-17 Mon 1.621 1.621 1.47 1.5 934,451 ### 3.3 3.3 0.1
1997-Nov-14 Fri 1.82 1.82 ### ### 366,574 333,582 ### ### 0.0
1997-Nov-13 Thu 1.829 1.829 1.72 1.8 721,852 1,280,926 15.8 15.8 0.1
1997-Nov-12 Wed ### ### 1.81 ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 501,222 0 5.0 5.0 0.0
1997-Nov-10 Mon ### 2 ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### 2 ### ### 0.1
1997-Nov-06 Thu ### ### ### ### 1,117,079 0 ### ### 0.0
1997-Nov-05 Wed ### ### ### ### 2,713,052 0 9.4 9.4 0.0
1997-Nov-04 Tue 2.144 ### ### ### 78.8 78.8 0.0
1997-Nov-03 Mon ### ### ### ### 737,221 0 20.9 20.9 0.0
1997-Oct-31 Fri 2.028 ### 2.028 ### 80.2 80.2 0.0
1997-Oct-30 Thu ### ### ### 2 11.9 11.9 0.1
1997-Oct-29 Wed 2.2 2.2 ### ### 19.9 19.9 0.0
1997-Oct-28 Tue ### ### 1.8 ### 74.5 74.5 0.0
1997-Oct-27 Mon ### ### 2 ### 13.8 13.8 0.0
1997-Oct-24 Fri ### ### 2.52 2.55 306,421 ### 22.9 22.9 0.2
1997-Oct-23 Thu ### 2.7 ### ### 942,585 1,272,489 94.0 94.0 0.0
1997-Oct-22 Wed 2.57 ### 2.55 ### 360,242 ### ### ### 0.0
1997-Oct-21 Tue ### ### 2.52 2.56 1,836,653 2,314,182 13.7 13.7 0.2
1997-Oct-20 Mon ### 2.7 ### ### ### ### 0.0
1997-Oct-17 Fri 2.72 2.76 ### ### 2,112,344 ### ### ### 0.0
1997-Oct-16 Thu ### 2.89 2.7 2.72 4.2 4.2 0.2
1997-Oct-15 Wed 2.74 ### 2.73 2.89 96.5 96.5 ###
1997-Oct-14 Tue 2.7 2.75 ### 2.75 ### ### ###
1997-Oct-13 Mon ### 2.73 ### ### 84.8 84.8 0.0
1997-Oct-10 Fri ### 2.75 ### ### 491,528 675,851 90.8 90.8 0.0
1997-Oct-09 Thu 2.725 2.73 ### 2.71 1,092,021 ### 34.4 34.4 ###
1997-Oct-08 Wed 2.777 2.78 2.75 2.75 428,788 ### ### ### ###
1997-Oct-07 Tue ### 2.79 ### 2.78 96.8 96.8 0.2
1997-Oct-06 Mon ### ### ### ### 453,772 0 90.9 90.9 0.0
1997-Oct-03 Fri ### ### 2.58 2.58 ### ### 0.2
1997-Oct-02 Thu ### 2.74 ### 2.7 92.8 92.8 0.2
1997-Oct-01 Wed 2.583 ### 2.58 2.58 2,225,348 ### 24.9 24.9 0.2
1997-Sep-30 Tue ### 2.54 ### 2.48 1,964,787 2,495,279 ### ### 0.2
1997-Sep-29 Mon 2.47 2.48 ### 2.4 337,140 418,053 9.9 9.9 ###
1997-Sep-26 Fri 2.48 2.5 2.45 2.47 1,002,742 2,481,786 ### ### ###
1997-Sep-25 Thu 2.46 2.54 2.44 2.44 573,782 ### ### ### 0.2
1997-Sep-24 Wed 2.51 2.54 2.45 2.451 236,877 ### 9.5 9.5 0.2
1997-Sep-23 Tue ### 2.55 2.5 2.52 283,347 715,451 79.8 79.8 ###
1997-Sep-22 Mon ### 2.5 ### 2.49 96.8 96.8 0.2
1997-Sep-19 Fri ### ### ### ### ### ### 0.0
1997-Sep-18 Thu 2.25 ### 2.25 2.28 ### ### 0.2
1997-Sep-17 Wed ### ### 2.29 ### 448,274 513,273 14.5 14.5 0.0
1997-Sep-16 Tue 2.424 2.424 ### ### 727,659 881,922 10.9 10.9 0.0
1997-Sep-15 Mon 2.5 2.5 2.45 2.45 325,559 805,758 ### ### 0.2
1997-Sep-12 Fri 2.53 2.56 2.5 2.5 359,480 909,484 26.6 26.6 0.2
1997-Sep-11 Thu 2.59 2.59 2.52 2.54 1,821,948 4,655,077 14.5 14.5 ###
1997-Sep-10 Wed ### ### 2.56 2.59 434,277 555,874 15.4 15.4 0.2
1997-Sep-09 Tue ### ### ### ### 397,358 0 83.6 83.6 0.0
1997-Sep-08 Mon 2.54 ### 2.54 ### 89.4 89.4 0.0
1997-Sep-05 Fri ### ### 2.54 2.54 4.7 4.7 ###
1997-Sep-04 Thu ### ### ### ### 614,144 0 ### ### 0.0
1997-Sep-03 Wed 2.7 2.74 ### ### 293,571 ### 28.3 28.3 0.0
1997-Sep-02 Tue ### 2.72 ### 2.7 81.7 81.7 0.2
1997-Sep-01 Mon 2.7 2.75 ### 2.72 ### ### 0.2
1997-Aug-29 Fri ### 2.72 ### ### 7,714,055 ### ### ### 0.0
1997-Aug-28 Thu 2.655 2.85 ### 2.75 1,880,020 2,679,028 ### ### ###
1997-Aug-27 Wed 2.88 2.88 ### 2.7 2.3 2.3 0.2
1997-Aug-26 Tue ### ### 2.89 2.89 ### ### ###
1997-Aug-25 Mon ### ### ### ### ### ### 0.0
1997-Aug-22 Fri 2.85 ### 2.85 2.87 ### ### ###
1997-Aug-21 Thu 2.853 ### 2.84 2.84 24.9 24.9 0.2
1997-Aug-20 Wed ### ### 2.84 2.84 ### ### 0.2
1997-Aug-19 Tue ### ### 2.85 ### 392,288 ### 23.6 23.6 0.0
1997-Aug-18 Mon 2.85 ### 2.84 ### 84.0 84.0 0.0
1997-Aug-15 Fri ### ### 2.85 ### 550,475 784,426 80.6 80.6 0.0
1997-Aug-14 Thu ### ### 2.79 2.87 89.1 89.1 ###
1997-Aug-13 Wed ### 2.8 ### 2.78 984,858 ### 95.6 95.6 0.2
1997-Aug-12 Tue ### 2.72 2.58 2.71 93.9 93.9 ###
1997-Aug-11 Mon ### ### 2.57 ### 11.6 11.6 0.0
1997-Aug-08 Fri ### ### 2.58 ### 87.1 87.1 0.0
1997-Aug-07 Thu ### ### 2.56 ### 339,481 ### 24.7 24.7 0.0
1997-Aug-06 Wed ### ### 2.49 ### 1,043,685 1,299,387 97.3 97.3 0.0
1997-Aug-05 Tue ### ### 2.53 2.55 7.8 7.8 0.2
1997-Aug-04 Mon 2.76 2.76 ### ### ### ### 0.0
1997-Aug-01 Fri 2.721 2.76 2.7 2.72 1,595,452 4,355,583 28.4 28.4 0.2
1997-Jul-31 Thu 2.779 2.78 ### 2.75 818,446 ### 21.4 21.4 ###
1997-Jul-30 Wed 2.8 2.87 2.78 2.78 362,721 1,024,686 27.5 27.5 0.2
1997-Jul-29 Tue 2.7 2.84 2.7 2.8 ### ### 0.2
1997-Jul-28 Mon ### ### ### ### ### ### 0.0
1997-Jul-25 Fri ### ### ### ### 63.5 63.5 0.0
1997-Jul-24 Thu ### ### 2.56 ### 73.8 73.8 0.0
1997-Jul-23 Wed 2.7 2.7 ### ### 5.7 5.7 0.0
1997-Jul-22 Tue 2.682 2.683 ### ### ### ### 0.0
1997-Jul-21 Mon 2.83 2.83 ### 2.72 2,126,874 3,009,526 ### ### 0.2
1997-Jul-18 Fri 2.75 2.86 2.7 2.7 11.6 11.6 0.2
1997-Jul-17 Thu ### 2.7 ### 2.7 1,119,870 1,511,824 82.5 82.5 0.2
1997-Jul-16 Wed ### 2.78 ### ### ### ### 0.0
1997-Jul-15 Tue 2.52 ### 2.45 ### 1,967,142 2,409,748 ### ### 0.0
1997-Jul-14 Mon ### 2.7 2.5 2.51 2,267,982 5,896,753 ### ### ###
1997-Jul-11 Fri 2.51 2.56 2.47 2.5 3,129,582 ### 25.4 25.4 0.2
1997-Jul-10 Thu 2.452 2.46 2.2 2.4 10.3 10.3 ###
1997-Jul-09 Wed 2.657 2.71 2.42 2.486 1.8 1.8 0.2
1997-Jul-08 Tue 2.975 ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### 3 ### ### ### 0.0
1997-Jul-04 Fri ### ### ### 3.2 8,144,452 0 17.6 17.6 0.2
1997-Jul-03 Thu ### ### ### 3.41 3.3 3.3 ###
1997-Jul-02 Wed ### ### ### ### 898,784 0 75.1 75.1 0.0
1997-Jul-01 Tue 3.648 ### 3.57 3.59 794,984 1,419,046 14.9 14.9 ###
1997-Jun-30 Mon 3.685 ### 3.59 3.659 3,087,386 5,541,857 24.9 24.9 ###
1997-Jun-27 Fri ### 3.75 ### ### ### ### 0.0
1997-Jun-26 Thu 3.329 3.5 3.27 3.5 4,778,026 ### ### ### 0.3
1997-Jun-25 Wed ### ### ### ### 71.8 71.8 0.0
1997-Jun-24 Tue ### ### ### ### 26.2 26.2 0.0
1997-Jun-23 Mon 3.387 ### ### ### ### ### 0.0
1997-Jun-20 Fri ### 3.4 ### ### 27.3 27.3 0.0
1997-Jun-19 Thu ### ### ### ### 484,383 0 78.2 78.2 0.0
1997-Jun-18 Wed ### ### ### ### 1,193,442 0 19.0 19.0 0.0
1997-Jun-17 Tue ### 3.4 ### ### 297,841 506,329 29.8 29.8 0.0
1997-Jun-16 Mon ### 3.42 ### 3.41 291,624 498,677 ### ### ###
1997-Jun-13 Fri ### 3.43 ### 3.4 ### ### 0.2
1997-Jun-12 Thu 3.389 3.44 3.373 3.42 ### ### 0.2
1997-Jun-11 Wed ### 3.4 ### ### 1,538,943 ### ### ### 0.0
1997-Jun-10 Tue ### ### ### ### 88.6 88.6 0.0
1997-Jun-06 Fri ### ### 3.26 3.27 739,352 1,205,143 17.7 17.7 ###
1997-Jun-05 Thu ### ### 3.26 ### 77.2 77.2 0.0
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue ### 3.45 ### ### ### ### 0.0
1997-Jun-02 Mon ### ### 3.27 ### 90.6 90.6 0.0
1997-May-30 Fri 3.27 ### 3.27 3.27 8,788,177 ### 62.0 62.0 ###
1997-May-29 Thu 3.27 3.29 3.25 3.27 399,050 ### 65.3 65.3 ###
1997-May-28 Wed ### ### 3.25 3.27 ### ### ###
1997-May-27 Tue ### ### ### ### ### ### 0.0
1997-May-26 Mon 3.448 3.45 ### ### 1,127,957 1,945,725 8.2 8.2 0.0
1997-May-23 Fri 3.5 3.52 3.43 3.45 ### ### ###
1997-May-22 Thu 3.41 3.53 3.41 3.5 88.3 88.3 0.3
1997-May-21 Wed ### 3.4 3.283 3.4 740,158 ### ### ### 0.2
1997-May-20 Tue ### ### 3.25 3.26 157,184 255,424 17.6 17.6 0.2
1997-May-19 Mon 3.385 3.4 3.25 ### 639,883 ### 11.2 11.2 0.0
1997-May-16 Fri 3.579 ### 3.4 3.4 1,682,570 ### ### ### 0.2
1997-May-15 Thu ### ### ### 3.56 3,954,843 0 ### ### 0.3
1997-May-14 Wed ### 3.52 3.251 3.46 ### ### 0.2
1997-May-13 Tue ### ### 3.21 3.21 6.1 6.1 ###
1997-May-12 Mon 3.445 3.46 3.25 ### 2,219,574 7,446,670 ### ### 0.0
1997-May-09 Fri ### 3.5 ### 3.4 1,364,049 2,387,085 ### ### 0.2
1997-May-08 Thu ### 3.45 ### 3.4 1,215,776 ### 83.6 83.6 0.2
1997-May-07 Wed ### 3.45 ### ### 15.3 15.3 0.0
1997-May-06 Tue ### ### 3.42 3.45 ### ### ###
1997-May-05 Mon 3.47 3.55 3.43 3.44 27.3 27.3 0.2
1997-May-02 Fri ### ### ### 3.45 1,022,953 0 8.3 8.3 ###
1997-May-01 Thu 3.776 3.783 3.48 3.53 1,862,878 6,765,041 1.6 1.6 0.3
1997-Apr-30 Wed ### ### 3.81 3.81 1,371,771 2,613,223 ### ### 0.3
1997-Apr-29 Tue ### ### 3.89 ### ### ### 0.0
1997-Apr-28 Mon ### ### ### ### ### ### 0.0
1997-Apr-24 Thu 4 ### 4 ### ### ### 0.0
1997-Apr-23 Wed ### ### ### ### ### ### 0.0
1997-Apr-22 Tue ### ### 4 ### ### ### 0.0
1997-Apr-21 Mon ### ### 4 ### 415,774 831,548 29.8 29.8 0.0
1997-Apr-18 Fri ### ### ### ### ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 667,543 0 3.6 3.6 0.0
1997-Apr-16 Wed 4.2 4.2 ### ### 410,549 862,152 ### ### 0.0
1997-Apr-15 Tue ### 4.21 ### ### 537,280 1,130,974 82.7 82.7 0.0
1997-Apr-14 Mon 4.089 ### 4.083 ### 422,926 ### ### ### 0.0
1997-Apr-11 Fri ### 4.2 ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### 4.22 ### ### 690,580 1,457,123 ### ### 0.0
1997-Apr-09 Wed 4.149 4.2 ### ### 422,375 886,987 23.4 23.4 0.0
1997-Apr-08 Tue ### 4.2 ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 21.8 21.8 0.0
1997-Apr-04 Fri ### ### ### ### 899,142 0 ### ### 0.0
1997-Apr-03 Thu 4.049 ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 857,382 0 ### ### 0.0
1997-Apr-01 Tue 4.046 4.046 3.86 3.955 23.5 23.5 0.3
1997-Mar-27 Thu 4.283 4.283 ### ### 7.7 7.7 0.0
1997-Mar-26 Wed ### ### 4.25 4.25 ### ### ###
1997-Mar-25 Tue ### 4.4 ### ### 73.0 73.0 0.0
1997-Mar-24 Mon ### 4.45 ### ### ### ### 0.0
1997-Mar-21 Fri ### 4.4 ### 4.4 ### ### 0.3
1997-Mar-20 Thu ### 4.45 ### ### 70.9 70.9 0.0
1997-Mar-19 Wed ### 4.4 ### ### ### ### 0.0
1997-Mar-18 Tue ### 4.47 ### 4.4 959,378 ### 26.2 26.2 0.3
1997-Mar-17 Mon 4.42 4.5 4.42 4.48 84.7 84.7 ###
1997-Mar-14 Fri ### 4.4 ### 4.359 680,475 1,497,045 ### ### ###
1997-Mar-13 Thu 4.48 4.5 4.41 4.42 623,051 ### ### ### 0.3
1997-Mar-12 Wed 4.55 4.56 4.48 4.5 ### ### ###
1997-Mar-11 Tue ### ### 4.53 4.55 ### ### 0.3
1997-Mar-10 Mon ### ### 4.59 4.624 213,948 ### 21.2 21.2 ###
1997-Mar-07 Fri ### 4.72 ### ### 455,574 1,075,154 26.7 26.7 0.0
1997-Mar-06 Thu ### 4.7 ### ### 529,126 1,243,446 72.0 72.0 0.0
1997-Mar-05 Wed 4.76 4.8 ### 4.756 ### ### ###
1997-Mar-04 Tue 4.8 4.8 4.75 4.78 ### ### ###
1997-Mar-03 Mon ### ### 4.75 4.79 997,988 2,370,221 17.9 17.9 0.3
1997-Feb-28 Fri ### 5 4.87 ### 5,241,558 25,867,088 25.3 25.3 0.0
1997-Feb-27 Thu 4.851 ### 4.8 4.882 ### ### 0.3
1997-Feb-26 Wed ### ### 4.83 ### 70.5 70.5 0.0
1997-Feb-25 Tue ### ### 4.83 4.925 8.0 8.0 ###
1997-Feb-24 Mon ### 5.2 ### ### ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 354,058 0 ### ### 0.0
1997-Feb-20 Thu ### 5.2 ### ### 754,379 1,961,385 21.3 21.3 0.0
1997-Feb-19 Wed 5.26 5.26 ### 5.21 947,728 2,492,524 ### ### 0.4
1997-Feb-18 Tue ### ### ### ### 1,514,051 0 70.7 70.7 0.0
1997-Feb-17 Mon ### 5.25 ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### 10.5 10.5 0.0
1997-Feb-13 Thu 5.248 ### 5.22 ### 1,208,372 3,153,850 ### ### 0.0
1997-Feb-12 Wed ### ### ### ### ### ### 0.0
1997-Feb-11 Tue 5.088 5.22 5.086 ### ### ### 0.0
1997-Feb-10 Mon ### 5.25 ### ### 31.1 31.1 0.0
1997-Feb-07 Fri 5.28 5.28 ### ### 1,336,840 3,529,257 ### ### 0.0
1997-Feb-06 Thu 5.28 ### 5.25 5.27 1,196,371 3,140,473 ### ### ###
1997-Feb-05 Wed 5.24 5.4 5.24 ### ### ### 0.0
1997-Feb-04 Tue ### ### ### 5.24 2,072,079 0 ### ### 0.4
1997-Feb-03 Mon ### ### ### ### 2,086,256 0 ### ### 0.0
1997-Jan-31 Fri ### ### 4.8 ### 2,053,350 4,928,040 ### ### 0.0
1997-Jan-30 Thu ### ### ### ### 2,258,058 0 19.1 19.1 0.0
1997-Jan-29 Wed ### 5.2 ### ### 8.8 8.8 0.0
1997-Jan-28 Tue ### ### ### ### 1,219,921 0 76.5 76.5 0.0
1997-Jan-24 Fri ### ### ### ### 1,436,143 0 84.8 84.8 0.0
1997-Jan-23 Thu 5 ### ### ### 72.2 72.2 0.0
1997-Jan-22 Wed 4.987 ### ### ### 78.6 78.6 0.0
1997-Jan-21 Tue ### ### 4.88 ### ### ### 0.0
1997-Jan-20 Mon 4.85 ### 4.85 5 ### ### 0.4
1997-Jan-17 Fri ### ### ### 4.85 90.4 90.4 ###
1997-Jan-16 Thu ### ### ### ### 910,473 0 74.5 74.5 0.0
1997-Jan-15 Wed ### ### ### ### 861,785 0 ### ### 0.0
1997-Jan-14 Tue 4.78 4.8 4.74 4.75 812,844 ### ### ### ###
1997-Jan-13 Mon 4.76 4.8 4.74 4.78 757,024 ### 75.1 75.1 ###
1997-Jan-10 Fri ### 4.8 ### 4.74 ### ### 0.3
1997-Jan-09 Thu ### ### 4.5 ### 68.9 68.9 0.0
1997-Jan-08 Wed ### 4.7 ### ### 80.9 80.9 0.0
1997-Jan-07 Tue 4.676 ### 4.53 4.58 689,222 1,561,087 ### ### 0.3
1997-Jan-06 Mon 4.82 4.82 ### 4.76 ### ### ###
1997-Jan-03 Fri ### ### 4.78 4.85 1,003,673 2,398,778 ### ### ###
1997-Jan-02 Thu ### ### ### ### 92.4 92.4 0.0
1996-Dec-31 Tue ### ### ### 5 ### ### 0.4
1996-Dec-30 Mon 5.046 ### ### ### 20.7 20.7 0.0
1996-Dec-27 Fri ### ### ### ### 918,350 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 19.4 19.4 0.0
1996-Dec-23 Mon ### 5.2 ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### 4,053,821 0 ### ### 0.0
1996-Dec-19 Thu 4.86 ### 4.84 4.89 807,728 ### 75.3 75.3 ###
1996-Dec-18 Wed 4.75 4.85 4.75 4.8 ### ### 0.3
1996-Dec-17 Tue 4.88 4.88 4.72 4.72 573,987 ### 8.3 8.3 0.3
1996-Dec-16 Mon ### ### 4.75 4.86 684,226 ### ### ### 0.3
1996-Dec-13 Fri 4.85 ### 4.8 4.88 ### ### 0.3
1996-Dec-12 Thu 5 ### ### ### 1,484,086 0 ### ### 0.0
1996-Dec-11 Wed ### 5.2 ### ### 3,541,986 ### 11.3 11.3 0.0
1996-Dec-10 Tue ### ### ### ### 2,193,845 0 ### ### 0.0
1996-Dec-09 Mon ### ### 4.7 4.83 848,685 ### ### ### 0.3
1996-Dec-06 Fri ### ### ### ### 1,715,623 0 12.2 12.2 0.0
1996-Dec-05 Thu ### 5.2 ### ### ### ### 0.0
1996-Dec-04 Wed 4.349 ### ### ### 1,086,328 0 ### ### 0.0
1996-Dec-03 Tue 4.4 4.4 ### ### ### ### 0.0
1996-Dec-02 Mon 4.45 4.5 4.45 4.46 ### ### 0.3
1996-Nov-29 Fri 4.4 4.5 4.4 4.5 3,889,059 ### ### ### ###
1996-Nov-28 Thu 4.25 4.47 4.25 4.45 92.1 92.1 0.3
1996-Nov-27 Wed 4.23 ### 4.2 4.25 969,157 2,035,229 72.5 72.5 ###
1996-Nov-26 Tue 4.44 4.44 4.21 4.23 1,213,270 ### ### ### 0.3
1996-Nov-25 Mon 4.44 4.45 4.42 4.44 72.0 72.0 0.3
1996-Nov-22 Fri ### ### 4.4 4.45 20.9 20.9 0.3
1996-Nov-21 Thu ### ### 4.52 4.54 ### ### 0.3
1996-Nov-20 Wed 4.522 4.53 4.45 4.52 273,921 ### 24.8 24.8 0.3
1996-Nov-19 Tue 4.55 4.56 4.5 4.54 622,180 2,818,475 ### ### 0.3
1996-Nov-18 Mon 4.74 4.8 ### ### 675,520 1,621,248 6.8 6.8 0.0
1996-Nov-15 Fri ### 4.75 ### 4.75 80.5 80.5 ###
1996-Nov-14 Thu 4.54 4.75 4.54 4.72 ### ### 0.3
1996-Nov-13 Wed ### ### 4.5 4.52 ### ### 0.3
1996-Nov-12 Tue 4.47 4.54 4.46 4.54 ### ### 0.3
1996-Nov-11 Mon 4.45 4.46 4.4 4.43 19.3 19.3 ###
1996-Nov-07 Thu 4.4 4.42 4.29 4.29 ### ### ###
1996-Nov-06 Wed 4.41 4.41 ### 4.4 ### ### 0.3
1996-Nov-05 Tue ### 4.42 ### ### 102,543 226,620 ### ### 0.0
1996-Nov-04 Mon ### 4.45 4.27 4.45 212,241 925,370 ### ### 0.3
1996-Nov-01 Fri ### 4.43 ### ### ### ### 0.0
1996-Oct-31 Thu 4.45 4.46 ### ### 12.1 12.1 0.0
1996-Oct-30 Wed ### 4.49 ### 4.41 936,380 2,102,173 87.9 87.9 ###
1996-Oct-29 Tue 4.44 4.44 ### ### 878,056 1,949,284 ### ### 0.0
1996-Oct-28 Mon 4.49 4.51 4.45 4.49 ### ### ###
1996-Oct-25 Fri 4.5 4.52 4.4 4.47 ### ### ###
1996-Oct-24 Thu ### 4.52 4.43 4.52 72.0 72.0 0.3
1996-Oct-23 Wed ### ### 4.45 4.47 8.1 8.1 ###
1996-Oct-22 Tue 4.42 4.55 4.42 4.48 ### ### ###
1996-Oct-21 Mon 4.523 4.526 4.43 4.45 ### ### 0.3
1996-Oct-18 Fri ### 4.5 ### 4.47 ### ### ###
1996-Oct-17 Thu 4.25 ### 4.25 4.29 77.9 77.9 ###
1996-Oct-16 Wed 4.146 4.25 ### 4.2 81.8 81.8 ###
1996-Oct-15 Tue ### 4.21 ### ### 17.3 17.3 0.0
1996-Oct-14 Mon 4.25 4.25 ### 4.2 17.1 17.1 ###
1996-Oct-11 Fri 4.2 ### ### 4.26 77.3 77.3 0.3
1996-Oct-10 Thu ### 4.22 ### ### ### ### 0.0
1996-Oct-09 Wed ### 4.26 ### ### 26.0 26.0 0.0
1996-Oct-08 Tue ### ### ### ### ### ### 0.0
1996-Oct-07 Mon ### 4.42 4.26 ### ### ### 0.0
1996-Oct-04 Fri ### 4.42 4.26 ### 25.4 25.4 0.0
1996-Oct-03 Thu ### 4.4 ### ### 70.9 70.9 0.0
1996-Oct-02 Wed 4.23 4.25 4.2 4.22 20.8 20.8 ###
1996-Oct-01 Tue ### ### 4.2 4.2 ### ### ###
1996-Sep-30 Mon ### 4.42 4.28 4.4 ### ### 0.3
1996-Sep-27 Fri ### ### 4.2 ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed 4.22 ### 4.2 ### 82.9 82.9 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon 4.154 4.159 4 ### ### ### 0.0
1996-Sep-20 Fri 4.25 4.4 ### ### ### ### 0.0
1996-Sep-19 Thu 4.2 ### ### 4.25 ### ### ###
1996-Sep-18 Wed 4.23 4.27 4.2 4.26 85.7 85.7 0.3
1996-Sep-17 Tue ### ### 4.2 4.25 15.5 15.5 ###
1996-Sep-16 Mon 4.425 4.45 ### ### 11.9 11.9 0.0
1996-Sep-13 Fri 4.2 ### 4.2 ### 93.3 93.3 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### 4.44 4.47 8.6 8.6 ###
1996-Sep-10 Tue ### ### 4.53 ### ### ### 0.0
1996-Sep-09 Mon 4.684 4.7 ### ### 19.8 19.8 0.0
1996-Sep-06 Fri 4.53 ### 4.47 ### ### ### 0.0
1996-Sep-05 Thu ### ### 4.54 4.58 ### ### 0.3
1996-Sep-04 Wed 4.675 4.75 ### ### ### ### 0.0
1996-Sep-03 Tue 4.529 ### 4.5 ### 91.9 91.9 0.0
1996-Sep-02 Mon 4.585 4.585 4.43 4.53 ### ### ###
1996-Aug-30 Fri 4.72 4.72 4.57 4.59 ### ### 0.3
1996-Aug-29 Thu ### ### 4.73 4.76 6.0 6.0 ###
1996-Aug-28 Wed ### 5 ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### 5 ### ### 0.4
1996-Aug-26 Mon ### ### ### ### 27.6 27.6 0.0
1996-Aug-23 Fri ### ### ### ### 78.6 78.6 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed 5 ### ### ### 64.7 64.7 0.0
1996-Aug-20 Tue ### ### ### ### 76.6 76.6 0.0
1996-Aug-19 Mon ### ### ### ### 10.8 10.8 0.0
1996-Aug-16 Fri ### ### 4.89 ### 78.4 78.4 0.0
1996-Aug-15 Thu ### ### 4.85 4.89 ### ### ###
1996-Aug-14 Wed ### ### 4.88 ### 86.0 86.0 0.0
1996-Aug-13 Tue 4.75 ### 4.73 ### ### ### 0.0
1996-Aug-12 Mon 4.79 4.79 4.72 4.76 ### ### ###
1996-Aug-09 Fri 4.828 4.83 4.75 4.78 ### ### ###
1996-Aug-08 Thu ### ### 4.82 4.82 9.5 9.5 0.3
1996-Aug-07 Wed 5 5 ### ### ### ### 0.0
1996-Aug-06 Tue 5.029 ### ### ### 75.2 75.2 0.0
1996-Aug-05 Mon ### 5 ### ### 18.5 18.5 0.0
1996-Aug-02 Fri ### ### 4.83 4.88 22.1 22.1 0.3
1996-Aug-01 Thu 4.88 ### 4.8 4.86 ### ### 0.3
1996-Jul-31 Wed 4.55 4.7 4.5 ### ### ### 0.0
1996-Jul-30 Tue 4.43 4.5 4.4 4.5 ### ### ###
1996-Jul-29 Mon 4.42 4.45 ### 4.43 83.7 83.7 ###
1996-Jul-26 Fri ### 4.4 ### ### 82.8 82.8 0.0
1996-Jul-25 Thu 4.48 4.5 4.25 4.26 4.6 4.6 0.3
1996-Jul-24 Wed 4.54 4.55 4.4 4.45 ### ### 0.3
1996-Jul-23 Tue ### ### 4.53 4.55 21.3 21.3 0.3
1996-Jul-22 Mon 4.5 ### 4.49 ### 94.7 94.7 0.0
1996-Jul-19 Fri 4.47 4.58 4.42 4.45 ### ### 0.3
1996-Jul-18 Thu 4.43 4.43 4.25 4.4 ### ### 0.3
1996-Jul-17 Wed 4.57 4.57 4.4 4.42 ### ### 0.3
1996-Jul-16 Tue ### ### 4.4 4.54 ### ### 0.3
1996-Jul-15 Mon 4.76 4.78 4.72 4.73 ### ### 0.3
1996-Jul-12 Fri 4.788 4.82 4.74 4.76 31.3 31.3 ###
1996-Jul-11 Thu ### ### 4.85 4.85 ### ### ###
1996-Jul-10 Wed 5 ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 20.3 20.3 0.0
1996-Jul-08 Mon ### ### ### ### ### ### 0.0
1996-Jul-05 Fri ### 5.2 ### ### ### ### 0.0
1996-Jul-04 Thu ### 5.2 ### ### ### ### 0.0
1996-Jul-03 Wed 5.26 5.27 ### ### ### ### 0.0
1996-Jul-02 Tue ### 5.25 ### 5.25 79.1 79.1 0.4
1996-Jul-01 Mon ### ### 5 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 10:20:52 thru 2024-11-01 10:20:54 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000