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

Currently Tue 24-Apr-16 04:59:35 PM AEST

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

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

(NPX) NUPLEX INDUSTRIES LIMITED Daily Prices...

     Prev Section TOC    Company Info for NPX    Limits Next Section


Company Details for (NPX) NUPLEX INDUSTRIES LIMITED

Listing Code NPX
Listing Name NUPLEX INDUSTRIES LIMITED
GICS Sector Materials
ISIN Name NUPLEX INDUSTRIES
ISIN Security ORDINARY FULLY PAID
ISIN Code NZNPXE0001S8


Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for NPX .. Monday 5th September 2016

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.24 1 ###
MAX ### 6,184,585 ###


Font Format Legend

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


End of day Prices (full format),

38400 Days for (NPX) NUPLEX INDUSTRIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2016-Sep-14 Wed 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-13 Tue 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-12 Mon 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-09 Fri 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-08 Thu 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-07 Wed 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-06 Tue 5.25 5.25 5.25 5.25 0 0.4
2016-Sep-05 Mon ### ### 5.25 5.25 ### ### 0.4
2016-Sep-02 Fri 5.27 5.27 5.25 5.27 47,423 249,444 71.9 71.9 ###
2016-Sep-01 Thu ### ### ### ### 0 0.0
2016-Aug-31 Wed ### ### ### ### 0 0.0
2016-Aug-30 Tue ### ### ### ### 79.2 79.2 0.0
2016-Aug-29 Mon ### ### ### ### 1,284 0 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### 720 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 73.9 73.9 0.0
2016-Aug-24 Wed ### ### ### ### 2,025 0 ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 3,442 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 0 0.0
2016-Aug-19 Fri ### ### ### ### 5,283 0 21.3 21.3 0.0
2016-Aug-18 Thu ### ### ### ### 886 0 70.2 70.2 0.0
2016-Aug-17 Wed ### ### ### ### 21.8 21.8 0.0
2016-Aug-16 Tue ### ### ### ### 350 0 ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 0 0.0
2016-Aug-12 Fri ### ### ### ### 64.6 64.6 0.0
2016-Aug-11 Thu ### ### 5 5 ### ### 0.4
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### 0 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 43,220 0 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 0 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 75.9 75.9 0.0
2016-Jul-26 Tue ### ### ### ### 7,673 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 0 0.0
2016-Jul-22 Fri ### ### ### ### 79.1 79.1 0.0
2016-Jul-21 Thu ### ### ### ### 20,080 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 0 0.0
2016-Jul-19 Tue ### ### ### ### 6,181 0 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 31.0 31.0 0.0
2016-Jul-15 Fri ### ### ### ### 0 0.0
2016-Jul-14 Thu ### ### ### ### 0 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 0 0.0
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 0 0.0
2016-Jul-05 Tue ### ### ### ### 2,225 0 77.0 77.0 0.0
2016-Jul-04 Mon ### ### ### ### 21.8 21.8 0.0
2016-Jul-01 Fri ### ### 5 5 14,989 37,472 ### ### 0.4
2016-Jun-30 Thu ### ### ### ### 64.8 64.8 0.0
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 0 0.0
2016-Jun-27 Mon ### ### ### ### 244 0 63.5 63.5 0.0
2016-May-26 Thu 5 ### ### ### 23.2 23.2 0.0
2016-May-25 Wed 5 5 ### ### 972,172 ### 32.3 32.3 0.0
2016-May-24 Tue ### ### ### ### 36.2 36.2 0.0
2016-May-23 Mon 5 ### 5 ### 77.6 77.6 0.0
2016-May-20 Fri ### 5 ### 5 4,170 10,425 80.1 80.1 0.4
2016-May-19 Thu ### 5 ### 5 ### ### 0.4
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### ### ### ### 71.0 71.0 0.0
2016-May-16 Mon ### ### ### ### 72.2 72.2 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 36,343 0 ### ### 0.0
2016-May-11 Wed 4.88 ### 4.8 4.88 14,755 ### ### ### 0.3
2016-May-10 Tue 4.85 ### 4.85 4.88 ### ### 0.3
2016-May-09 Mon 4.88 ### 4.88 ### 68.6 68.6 0.0
2016-May-06 Fri 4.86 4.86 4.86 4.86 60.3 60.3 0.3
2016-May-05 Thu 4.82 ### 4.82 ### 84.4 84.4 0.0
2016-May-04 Wed 4.84 ### 4.84 ### ### ### 0.0
2016-May-03 Tue 4.85 5 4.82 ### 10,871 53,376 79.6 79.6 0.0
2016-May-02 Mon 4.82 4.85 4.82 4.85 ### ### ###
2016-Apr-29 Fri 4.8 4.81 4.78 4.78 1,623 7,782 ### ### ###
2016-Apr-28 Thu 4.77 4.81 4.76 4.81 45,273 ### 76.7 76.7 ###
2016-Apr-27 Wed 4.71 4.74 ### 4.73 13,322 31,573 ### ### 0.3
2016-Apr-26 Tue 4.7 4.7 ### 4.7 74.5 74.5 0.3
2016-Apr-22 Fri ### 4.71 ### 4.71 5,252 ### 75.8 75.8 ###
2016-Apr-21 Thu 4.72 4.72 ### 4.72 ### ### 0.3
2016-Apr-20 Wed 4.7 4.72 4.7 4.72 ### ### 0.3
2016-Apr-19 Tue 4.73 4.75 ### 4.72 ### ### 0.3
2016-Apr-18 Mon 4.74 4.74 4.73 4.74 69.9 69.9 0.3
2016-Apr-15 Fri 4.7 4.76 ### 4.76 14,681 34,940 77.9 77.9 ###
2016-Apr-14 Thu 4.82 4.82 4.7 4.78 1,480 7,044 ### ### ###
2016-Apr-13 Wed 4.82 4.82 ### 4.72 1,943 4,682 18.0 18.0 0.3
2016-Apr-12 Tue 4.73 4.73 ### 4.7 28.5 28.5 0.3
2016-Apr-11 Mon 4.73 ### ### 4.73 6,383 0 70.5 70.5 0.3
2016-Apr-08 Fri ### ### 4.4 ### ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 0 0.0
2016-Apr-06 Wed 4.56 ### 4.56 ### 78.3 78.3 0.0
2016-Apr-05 Tue 4.7 4.7 4.55 ### 1,686 ### 37.5 37.5 0.0
2016-Apr-04 Mon ### 4.71 ### 4.71 73.1 73.1 ###
2016-Apr-01 Fri ### 4.7 ### ### 34,352 80,727 79.0 79.0 0.0
2016-Mar-31 Thu ### 4.7 ### ### 75.1 75.1 0.0
2016-Mar-30 Wed 4.53 ### 4.53 ### 6,842 ### ### ### 0.0
2016-Mar-29 Tue ### ### 4.55 ### 4,080 9,282 ### ### 0.0
2016-Mar-24 Thu 4.55 4.7 4.55 ### 1,440 ### 89.2 89.2 0.0
2016-Mar-23 Wed 4.59 4.59 4.53 4.54 ### ### 0.3
2016-Mar-22 Tue ### ### 4.58 4.59 4,789 ### ### ### 0.3
2016-Mar-21 Mon 4.55 ### 4.54 ### 1,523 3,457 85.4 85.4 0.0
2016-Mar-18 Fri 4.56 ### 4.54 ### 2,478 5,625 84.2 84.2 0.0
2016-Mar-17 Thu 4.56 4.56 4.53 4.53 1,250 5,681 26.8 26.8 ###
2016-Mar-16 Wed ### ### 4.4 4.49 15.6 15.6 ###
2016-Mar-15 Tue 4.57 ### 4.56 4.59 306,923 699,784 0.3
2016-Mar-14 Mon 4.57 ### 4.57 4.58 77.0 77.0 0.3
2016-Mar-11 Fri ### ### 4.57 4.59 20.5 20.5 0.3
2016-Mar-10 Thu ### ### 4.57 ### 25.9 25.9 0.0
2016-Mar-09 Wed ### 4.7 ### ### 5,151 ### ### ### 0.0
2016-Mar-08 Tue 4.7 4.74 ### 4.74 ### ### 0.3
2016-Mar-07 Mon ### 4.75 ### 4.7 82.4 82.4 0.3
2016-Mar-04 Fri ### 4.71 ### ### 3,449 8,122 ### ### 0.0
2016-Mar-03 Thu ### 4.7 ### ### ### ### 0.0
2016-Mar-02 Wed 4.78 4.8 ### ### 13,756 ### ### ### 0.0
2016-Mar-01 Tue 4.7 4.7 ### 4.7 ### ### 0.3
2016-Feb-29 Mon ### 4.7 ### ### 32.8 32.8 0.0
2016-Feb-26 Fri ### 4.78 ### 4.78 2,955 ### ### ### ###
2016-Feb-25 Thu ### ### ### ### 40.8 40.8 0.0
2016-Feb-24 Wed ### ### ### ### 30.6 30.6 0.0
2016-Feb-23 Tue ### 4.76 ### 4.75 4,658 11,086 ### ### ###
2016-Feb-22 Mon ### 4.77 ### ### 8,158 19,456 ### ### 0.0
2016-Feb-19 Fri 4.7 4.77 ### ### ### ### 0.0
2016-Feb-18 Thu ### 4.72 4.57 ### 71.0 71.0 0.0
2016-Feb-17 Wed ### ### 4.56 4.57 40,057 91,329 ### ### ###
2016-Feb-16 Tue ### 4.74 ### ### 107,343 ### ### ### 0.0
2016-Feb-15 Mon ### 4.7 ### ### ### ### 0.0
2016-Feb-12 Fri 3.7 3.73 ### ### 32.0 32.0 0.0
2016-Feb-11 Thu 3.8 3.81 3.76 3.78 25.7 25.7 0.3
2016-Feb-10 Wed 3.7 3.8 3.7 3.8 ### ### ###
2016-Feb-09 Tue ### 3.81 ### 3.81 ### ### 0.3
2016-Feb-08 Mon 3.81 3.88 3.8 3.86 1,143 4,389 80.0 80.0 0.3
2016-Feb-05 Fri 3.87 3.87 3.79 3.83 23.2 23.2 ###
2016-Feb-04 Thu 3.81 ### 3.81 3.88 14,945 28,470 82.4 82.4 0.3
2016-Feb-03 Wed 3.75 3.77 3.75 3.76 ### ### 0.3
2016-Feb-02 Tue 3.87 3.87 3.75 3.75 4,589 17,484 ### ### 0.3
2016-Feb-01 Mon 3.8 ### 3.8 3.84 20,987 39,875 81.2 81.2 0.3
2016-Jan-29 Fri ### ### 3.73 3.8 ### ### ###
2016-Jan-28 Thu ### ### ### ### 3,747 0 26.6 26.6 0.0
2016-Jan-27 Wed ### ### ### ### 1,574 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### 32,457 0 ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 66.3 66.3 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### ### 4,228 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon ### 4.25 ### 4.2 446 947 79.6 79.6 ###
2016-Jan-15 Fri 4.25 4.25 ### ### 6,954 14,777 ### ### 0.0
2016-Jan-14 Thu 4.26 4.28 4.2 4.28 2,682 11,371 ### ### 0.3
2016-Jan-13 Wed ### ### 4.29 ### 2,552 5,474 ### ### 0.0
2016-Jan-12 Tue 4.26 4.5 4.22 ### ### ### 0.0
2016-Jan-11 Mon ### 4.53 4.25 4.27 4,388 ### 23.9 23.9 ###
2016-Jan-08 Fri 4.58 4.59 4.58 4.59 66.1 66.1 0.3
2016-Jan-07 Thu ### ### ### ### 1,026 0 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 7,541 0 80.3 80.3 0.0
2016-Jan-05 Tue 4.56 4.56 4.56 4.56 0 0.3
2016-Jan-04 Mon 4.54 ### 4.53 4.56 71.8 71.8 0.3
2015-Dec-31 Thu 4.45 4.56 4.45 4.55 87.7 87.7 0.3
2015-Dec-30 Wed 4.56 4.56 4.45 4.45 850 3,829 12.9 12.9 0.3
2015-Dec-29 Tue ### ### 4.45 4.45 200,749 ### ### ### 0.3
2015-Dec-24 Thu 4.58 ### 4.41 4.41 ### ### ###
2015-Dec-23 Wed ### ### ### 4.58 14,159 0 ### ### 0.3
2015-Dec-22 Tue ### 4.43 ### 4.41 ### ### ###
2015-Dec-21 Mon 4.28 ### 4.27 ### 11,172 23,852 71.7 71.7 0.0
2015-Dec-18 Fri 4.25 ### 4.23 ### ### ### 0.0
2015-Dec-17 Thu 4.25 4.28 4.24 4.28 13,142 55,984 75.7 75.7 0.3
2015-Dec-16 Wed 4.2 4.24 ### 4.21 ### ### ###
2015-Dec-15 Tue ### ### ### ### 22,344 0 ### ### 0.0
2015-Dec-14 Mon ### 4.2 ### ### 83.8 83.8 0.0
2015-Dec-11 Fri ### 4.2 ### ### 11,126 ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 82 0 78.1 78.1 0.0
2015-Dec-09 Wed 4 4 3.85 3.85 9.5 9.5 0.3
2015-Dec-08 Tue 4 4 ### ### 37.9 37.9 0.0
2015-Dec-07 Mon 4 4 ### ### 12,444 24,888 ### ### 0.0
2015-Dec-04 Fri 3.89 ### 3.89 ### 81.4 81.4 0.0
2015-Dec-03 Thu ### ### 3.89 ### 52,158 101,447 ### ### 0.0
2015-Dec-02 Wed 3.89 ### 3.89 ### 12,124 23,581 ### ### 0.0
2015-Dec-01 Tue 3.87 3.88 3.86 3.86 44,028 170,388 25.9 25.9 0.3
2015-Nov-30 Mon 3.87 ### 3.84 3.84 257,759 ### ### ### 0.3
2015-Nov-27 Fri ### ### 3.85 ### 102,221 196,775 40.4 40.4 0.0
2015-Nov-26 Thu 3.8 ### 3.8 3.85 21,154 ### 85.0 85.0 0.3
2015-Nov-25 Wed 3.8 3.8 3.78 3.8 43,976 ### ### ### ###
2015-Nov-24 Tue 3.85 3.85 3.75 3.85 10,655 40,489 ### ### 0.3
2015-Nov-23 Mon ### ### 3.81 3.82 4,774 ### ### ### 0.3
2015-Nov-20 Fri 4 4 ### ### 21.0 21.0 0.0
2015-Nov-19 Thu 3.81 4 3.77 ### ### ### 0.0
2015-Nov-18 Wed 3.71 3.8 3.71 3.78 13,841 51,972 ### ### 0.3
2015-Nov-17 Tue 3.76 3.76 ### 3.73 111,671 209,941 26.8 26.8 ###
2015-Nov-16 Mon 3.7 3.78 3.7 3.77 ### ### ###
2015-Nov-13 Fri 3.79 3.8 3.78 3.78 6,487 24,585 35.2 35.2 0.3
2015-Nov-12 Thu 3.86 3.86 3.79 3.8 19.6 19.6 ###
2015-Nov-11 Wed ### ### 3.87 3.88 26.4 26.4 0.3
2015-Nov-10 Tue 3.87 ### 3.87 3.88 206,427 ### ### ### 0.3
2015-Nov-09 Mon ### ### 3.87 3.87 9,622 ### 24.5 24.5 ###
2015-Nov-06 Fri ### ### ### ### 18.5 18.5 0.0
2015-Nov-05 Thu ### ### ### ### 167,225 0 33.1 33.1 0.0
2015-Nov-04 Wed ### 4 ### ### ### ### 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 8,152 0 29.6 29.6 0.0
2015-Oct-30 Fri ### ### 4 4 ### ### 0.3
2015-Oct-29 Thu ### ### 4 4 92,048 ### ### ### 0.3
2015-Oct-28 Wed ### ### ### ### 5,577 0 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 8,947 0 76.1 76.1 0.0
2015-Oct-23 Fri ### 4.2 ### ### 22,575 ### 28.0 28.0 0.0
2015-Oct-22 Thu 4.24 4.24 ### ### 1,224 ### 8.5 8.5 0.0
2015-Oct-21 Wed ### ### ### ### 615,887 0 64.6 64.6 0.0
2015-Oct-20 Tue ### ### ### ### 0 0.0
2015-Oct-19 Mon ### ### ### ### 11,482 0 ### ### 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 39,348 0 64.6 64.6 0.0
2015-Oct-14 Wed ### ### ### ### 43,140 0 67.4 67.4 0.0
2015-Oct-13 Tue 3.86 3.88 3.86 3.875 59,372 ### 77.6 77.6 ###
2015-Oct-12 Mon 3.8 3.8 3.8 3.8 0 ###
2015-Oct-09 Fri 3.8 3.84 3.8 3.8 55,681 ### 67.3 67.3 ###
2015-Oct-08 Thu 3.58 3.58 3.58 3.58 0 0.3
2015-Oct-07 Wed 3.58 3.58 3.58 3.58 0 0.3
2015-Oct-06 Tue 3.58 3.58 3.58 3.58 0 0.3
2015-Oct-05 Mon 3.58 3.58 3.58 3.58 0 0.3
2015-Oct-02 Fri 3.58 3.58 3.58 3.58 69.0 69.0 0.3
2015-Oct-01 Thu 3.5 3.5 3.49 3.49 3,578 ### 25.1 25.1 ###
2015-Sep-30 Wed 3.45 3.45 3.45 3.45 0 ###
2015-Sep-29 Tue 3.45 3.45 3.45 3.45 0 ###
2015-Sep-28 Mon ### 3.45 ### 3.45 5,280 ### ### ### ###
2015-Sep-25 Fri ### ### ### ### 1 0 72.8 72.8 0.0
2015-Sep-24 Thu ### 3.4 ### ### 2,743 ### 61.7 61.7 0.0
2015-Sep-23 Wed 3.45 3.45 3.45 3.45 ### ### ###
2015-Sep-22 Tue 3.45 3.45 3.45 3.45 ### ### ###
2015-Sep-21 Mon 3.45 3.46 3.45 3.45 121,057 418,251 74.8 74.8 ###
2015-Sep-18 Fri 3.47 3.47 3.47 3.47 ### ### 0.2
2015-Sep-17 Thu 3.47 3.47 3.47 3.47 0 0.2
2015-Sep-16 Wed 3.47 3.47 3.47 3.47 0 0.2
2015-Sep-15 Tue 3.47 3.47 3.47 3.47 77.0 77.0 0.2
2015-Sep-14 Mon 3.45 3.47 3.45 3.47 78.4 78.4 0.2
2015-Sep-11 Fri 3.52 3.52 3.52 3.52 0 ###
2015-Sep-10 Thu 3.52 3.52 3.52 3.52 0 ###
2015-Sep-09 Wed 3.48 3.52 3.48 3.52 24,671 86,348 72.3 72.3 ###
2015-Sep-08 Tue 3.47 3.47 3.47 3.47 820 2,845 62.2 62.2 0.2
2015-Sep-07 Mon 3.45 3.48 3.45 3.48 ### ### 0.2
2015-Sep-04 Fri 3.5 3.54 3.5 3.54 11,280 ### 80.0 80.0 0.3
2015-Sep-03 Thu 3.52 3.53 3.5 3.5 954 3,353 ### ### 0.3
2015-Sep-02 Wed 3.46 3.52 3.46 3.52 69,425 ### ### ### ###
2015-Sep-01 Tue 3.5 3.5 3.25 3.49 41.8 41.8 ###
2015-Aug-31 Mon ### ### 3.52 3.53 3,824 ### 17.2 17.2 0.3
2015-Aug-28 Fri ### ### 3.59 ### 4,289 ### 75.6 75.6 0.0
2015-Aug-27 Thu ### ### ### ### 61.7 61.7 0.0
2015-Aug-26 Wed 3.55 3.55 3.55 3.55 0 ###
2015-Aug-25 Tue 3.55 3.55 3.52 3.55 3,483 ### 48.7 48.7 ###
2015-Aug-24 Mon 3.75 3.75 3.75 3.75 16,622 ### ### ### 0.3
2015-Aug-21 Fri 3.77 3.77 3.77 3.77 0 ###
2015-Aug-20 Thu 3.77 3.78 3.77 3.77 4,925 ### ### ### ###
2015-Aug-19 Wed 3.8 3.8 3.78 3.78 27.7 27.7 0.3
2015-Aug-18 Tue 3.72 3.83 3.72 3.74 ### ### 0.3
2015-Aug-17 Mon 3.75 3.75 3.73 3.73 32.6 32.6 ###
2015-Aug-14 Fri ### 3.73 ### 3.7 85.6 85.6 0.3
2015-Aug-13 Thu ### ### 3.52 3.53 16,554 ### ### ### 0.3
2015-Aug-12 Wed 3.85 3.85 3.85 3.85 820 3,157 80.5 80.5 0.3
2015-Aug-11 Tue ### ### ### ### 76.5 76.5 0.0
2015-Aug-10 Mon ### ### ### ### 0 0.0
2015-Aug-07 Fri ### ### ### ### 0 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 4 ### 4 ### 2,277 4,554 82.3 82.3 0.0
2015-Aug-04 Tue ### ### 4 4 1,870 3,740 ### ### 0.3
2015-Aug-03 Mon ### ### ### ### 2,542 0 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 490,078 0 13.5 13.5 0.0
2015-Jul-30 Thu 4.25 4.25 ### ### 8.8 8.8 0.0
2015-Jul-29 Wed 4.2 4.2 4.2 4.2 70.1 70.1 ###
2015-Jul-28 Tue ### ### ### ### 0 0.0
2015-Jul-27 Mon ### ### ### ### 10,272 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 0 0.0
2015-Jul-23 Thu ### ### ### ### 0 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue 3.85 3.85 3.85 3.85 0 0.3
2015-Jul-20 Mon 3.78 3.85 3.78 3.85 ### ### 0.3
2015-Jul-17 Fri 3.75 3.75 3.75 3.75 709,448 ### ### ### 0.3
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed ### ### ### ### 0 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon 3.57 3.57 3.57 3.57 0 0.3
2015-Jul-10 Fri 3.57 3.57 3.57 3.57 0 0.3
2015-Jul-09 Thu 3.57 3.57 3.57 3.57 ### ### 0.3
2015-Jul-08 Wed 3.78 3.78 ### ### ### ### 0.0
2015-Jul-07 Tue 3.75 3.75 3.75 3.75 65.4 65.4 0.3
2015-Jul-06 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 242 0 ### ### 0.0
2015-Jul-01 Wed 3.71 3.71 ### ### 855 1,586 ### ### 0.0
2015-Jun-30 Tue 3.72 3.74 3.72 3.72 60.7 60.7 0.3
2015-Jun-29 Mon 3.75 3.75 ### 3.74 25,251 47,345 46.3 46.3 0.3
2015-Jun-26 Fri 3.75 3.75 3.75 3.75 12,656 ### 74.8 74.8 0.3
2015-Jun-25 Thu 3.75 3.77 3.75 3.75 ### ### 0.3
2015-Jun-24 Wed 3.74 3.74 3.74 3.74 0 0.3
2015-Jun-23 Tue 3.74 3.74 3.74 3.74 0 0.3
2015-Jun-22 Mon 3.74 3.74 3.74 3.74 73.3 73.3 0.3
2015-Jun-19 Fri 3.84 3.84 3.75 3.75 14,748 ### 14.8 14.8 0.3
2015-Jun-18 Thu 3.75 3.82 3.75 3.82 ### ### 0.3
2015-Jun-17 Wed 3.72 3.72 3.72 3.72 743 ### 68.4 68.4 0.3
2015-Jun-16 Tue 3.75 3.75 3.75 3.75 942 ### 76.0 76.0 0.3
2015-Jun-15 Mon 3.73 3.75 3.73 3.75 79.2 79.2 0.3
2015-Jun-12 Fri 3.8 3.8 3.8 3.8 257 976 ### ### ###
2015-Jun-11 Thu ### ### 3.77 3.8 7.0 7.0 ###
2015-Jun-10 Wed ### ### 3.89 3.89 12,470 24,254 31.8 31.8 0.3
2015-Jun-09 Tue ### ### 3.85 ### 75.9 75.9 0.0
2015-Jun-05 Fri 3.85 3.85 3.82 3.85 17,023 65,283 ### ### 0.3
2015-Jun-04 Thu 3.84 3.85 3.84 3.85 23,345 ### ### ### 0.3
2015-Jun-03 Wed 3.85 3.85 3.85 3.85 0 0.3
2015-Jun-02 Tue 3.85 3.85 3.85 3.85 82.1 82.1 0.3
2015-Jun-01 Mon 3.8 3.8 3.8 3.8 77.1 77.1 ###
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu 3.54 3.54 3.54 3.54 1,443 ### 75.9 75.9 0.3
2015-May-27 Wed 3.53 3.54 3.53 3.54 ### ### 0.3
2015-May-26 Tue 3.53 3.53 3.52 3.52 24.1 24.1 ###
2015-May-25 Mon 3.4 3.45 ### 3.45 ### ### ###
2015-May-22 Fri 3.48 3.53 3.48 3.53 83.4 83.4 0.3
2015-May-21 Thu 3.48 3.48 3.48 3.48 1,443 5,021 ### ### 0.2
2015-May-20 Wed 3.45 3.45 3.45 3.45 4,681 16,149 ### ### ###
2015-May-19 Tue 3.44 3.44 3.44 3.44 ### ### 0.2
2015-May-18 Mon ### ### ### ### 0 0.0
2015-May-15 Fri ### ### ### ### 71.5 71.5 0.0
2015-May-14 Thu 3.24 3.24 3.24 3.24 0 ###
2015-May-13 Wed 3.23 3.24 3.23 3.24 ### ### ###
2015-May-12 Tue ### ### ### ### 37,584 0 67.6 67.6 0.0
2015-May-11 Mon 3.26 3.26 3.26 3.26 ### ### 0.2
2015-May-08 Fri 3.29 3.29 3.29 3.29 0 ###
2015-May-07 Thu 3.29 3.29 3.29 3.29 0 ###
2015-May-06 Wed 3.29 3.29 3.29 3.29 1,924,249 6,330,779 ### ### ###
2015-May-05 Tue 3.29 3.29 3.29 3.29 76.1 76.1 ###
2015-May-04 Mon 3.29 3.29 3.29 3.29 0 ###
2015-May-01 Fri 3.29 3.29 3.29 3.29 ### ### ###
2015-Apr-30 Thu 3.29 3.29 3.29 3.29 0 ###
2015-Apr-29 Wed 3.29 3.29 3.29 3.29 0 ###
2015-Apr-28 Tue 3.29 3.29 3.29 3.29 76.7 76.7 ###
2015-Apr-27 Mon 3.29 3.29 3.29 3.29 6 ### 67.6 67.6 ###
2015-Apr-24 Fri 3.28 3.28 3.28 3.28 63.7 63.7 0.2
2015-Apr-23 Thu 3.29 ### 3.28 ### 100,682 ### 74.7 74.7 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue 3.2 ### 3.2 ### 10,029 16,046 93.4 93.4 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### 0 0.0
2015-Apr-16 Thu ### ### ### ### 17.8 17.8 0.0
2015-Apr-15 Wed 3.25 3.25 3.25 3.25 0 0.2
2015-Apr-14 Tue 3.25 3.25 3.25 3.25 70.1 70.1 0.2
2015-Apr-13 Mon ### ### ### ### 0 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu 3.2 3.22 ### ### 14,644 23,576 ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 0 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### 0 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 68.4 68.4 0.0
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 0 0.0
2015-Mar-25 Wed ### ### ### ### 16,821 0 ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 25.9 25.9 0.0
2015-Mar-20 Fri ### ### ### ### 0 0.0
2015-Mar-19 Thu ### ### ### ### 0 0.0
2015-Mar-18 Wed ### ### ### ### 0 0.0
2015-Mar-17 Tue ### ### ### ### 1,386 0 ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 72.5 72.5 0.0
2015-Mar-13 Fri ### ### ### ### 6,374 0 89.7 89.7 0.0
2015-Mar-12 Thu ### ### ### ### 5,040 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 0 0.0
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 0 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 0 0.0
2015-Mar-03 Tue ### ### ### ### 0 0.0
2015-Mar-02 Mon ### ### ### ### 0 0.0
2015-Feb-27 Fri ### ### ### ### 0 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 27.6 27.6 0.0
2015-Feb-24 Tue ### ### ### ### 16,345 0 ### ### 0.0
2015-Feb-23 Mon 3.25 3.25 ### ### 9.1 9.1 0.0
2015-Feb-20 Fri ### 3.25 ### 3.25 4,329 ### 91.7 91.7 0.2
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 6,759 0 ### ### 0.0
2015-Feb-17 Tue 2.85 2.85 2.85 2.85 73.7 73.7 ###
2015-Feb-16 Mon 2.85 2.85 2.85 2.85 68.8 68.8 ###
2015-Feb-13 Fri 2.87 2.87 2.87 2.87 0 ###
2015-Feb-12 Thu 2.87 2.87 2.87 2.87 0 ###
2015-Feb-11 Wed 2.87 2.87 2.87 2.87 0 ###
2015-Feb-10 Tue 2.87 2.87 2.87 2.87 0 ###
2015-Feb-09 Mon 2.87 2.87 2.87 2.87 0 ###
2015-Feb-06 Fri 2.87 2.87 2.87 2.87 5,673 16,281 ### ### ###
2015-Feb-05 Thu 2.87 2.87 2.87 2.87 350 ### ### ### ###
2015-Feb-04 Wed ### ### ### ### 0 0.0
2015-Feb-03 Tue ### ### ### ### 0 0.0
2015-Feb-02 Mon ### ### ### ### 0 0.0
2015-Jan-30 Fri ### ### ### ### 71.0 71.0 0.0
2015-Jan-29 Thu ### ### ### ### 0 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue 2.88 2.88 2.75 2.75 1,584 4,458 ### ### ###
2015-Jan-23 Fri 2.85 2.85 2.85 2.85 67.0 67.0 ###
2015-Jan-22 Thu 2.85 2.85 2.85 2.85 0 ###
2015-Jan-21 Wed 2.85 2.85 2.85 2.85 0 ###
2015-Jan-20 Tue 2.85 2.85 2.85 2.85 0 ###
2015-Jan-19 Mon 2.85 2.85 2.85 2.85 ### ### ###
2015-Jan-16 Fri 2.87 2.87 2.87 2.87 0 ###
2015-Jan-15 Thu 2.87 2.87 2.87 2.87 0 ###
2015-Jan-14 Wed 2.87 2.87 2.87 2.87 0 ###
2015-Jan-13 Tue 2.87 2.87 2.87 2.87 1,742 ### ### ### ###
2015-Jan-12 Mon 2.88 2.88 2.88 2.88 74.8 74.8 0.2
2015-Jan-09 Fri 2.88 2.88 2.88 2.88 0 0.2
2015-Jan-08 Thu 2.88 2.88 2.88 2.88 0 0.2
2015-Jan-07 Wed 2.88 2.88 2.88 2.88 0 0.2
2015-Jan-06 Tue 2.88 2.88 2.88 2.88 0 0.2
2015-Jan-05 Mon 2.88 2.88 2.88 2.88 0 0.2
2015-Jan-02 Fri 2.88 2.88 2.88 2.88 0 0.2
2014-Dec-31 Wed 2.88 2.88 2.88 2.88 69.2 69.2 0.2
2014-Dec-30 Tue 2.75 2.82 2.75 2.82 5,689 15,843 89.7 89.7 ###
2014-Dec-29 Mon 2.71 2.71 2.71 2.71 0 ###
2014-Dec-24 Wed 2.71 2.71 2.71 2.71 0 ###
2014-Dec-23 Tue 2.71 2.71 2.71 2.71 0 ###
2014-Dec-22 Mon 2.71 2.71 2.71 2.71 0 ###
2014-Dec-19 Fri 2.71 2.71 2.71 2.71 0 ###
2014-Dec-18 Thu 2.71 2.71 2.71 2.71 0 ###
2014-Dec-17 Wed 2.71 2.71 2.71 2.71 0 ###
2014-Dec-16 Tue 2.71 2.71 2.71 2.71 0 ###
2014-Dec-15 Mon 2.71 2.71 2.71 2.71 0 ###
2014-Dec-12 Fri 2.71 2.71 2.71 2.71 70.6 70.6 ###
2014-Dec-11 Thu 2.71 2.71 2.71 2.71 ### ### ###
2014-Dec-10 Wed 2.71 2.71 2.71 2.71 72.0 72.0 ###
2014-Dec-09 Tue 2.82 2.82 2.82 2.82 0 ###
2014-Dec-08 Mon 2.79 2.82 2.79 2.82 10,345 ### 80.3 80.3 ###
2014-Dec-05 Fri 2.79 2.79 2.79 2.79 0 ###
2014-Dec-04 Thu 2.79 2.79 2.79 2.79 0 ###
2014-Dec-03 Wed 2.79 2.79 2.79 2.79 0 ###
2014-Dec-02 Tue 2.79 2.79 2.79 2.79 0 ###
2014-Dec-01 Mon 2.79 2.79 2.79 2.79 0 ###
2014-Nov-28 Fri 2.79 2.79 2.79 2.79 0 ###
2014-Nov-27 Thu 2.79 2.79 2.79 2.79 ### ### ###
2014-Nov-26 Wed 2.8 2.8 2.8 2.8 0 0.2
2014-Nov-25 Tue 2.8 2.8 2.8 2.8 3,670 10,276 ### ### 0.2
2014-Nov-24 Mon 2.8 2.8 2.8 2.8 14,285 ### 72.6 72.6 0.2
2014-Nov-21 Fri 2.85 2.85 2.85 2.85 0 ###
2014-Nov-20 Thu 2.85 2.85 2.85 2.85 0 ###
2014-Nov-19 Wed 2.85 2.85 2.85 2.85 0 ###
2014-Nov-18 Tue 2.85 2.85 2.85 2.85 0 ###
2014-Nov-17 Mon 2.82 2.85 2.82 2.85 7,248 20,548 ### ### ###
2014-Nov-14 Fri 2.86 2.86 2.86 2.86 0 0.2
2014-Nov-13 Thu 2.86 2.86 2.86 2.86 ### ### 0.2
2014-Nov-12 Wed 2.76 2.76 2.76 2.76 0 0.2
2014-Nov-11 Tue 2.76 2.76 2.76 2.76 0 0.2
2014-Nov-10 Mon 2.76 2.76 2.76 2.76 0 0.2
2014-Nov-07 Fri 2.78 2.78 2.76 2.76 24.7 24.7 0.2
2014-Nov-06 Thu 2.78 2.78 2.78 2.78 79.9 79.9 0.2
2014-Nov-05 Wed 2.81 2.81 2.76 2.76 6,980 ### 20.1 20.1 0.2
2014-Nov-04 Tue 2.81 2.81 2.8 2.81 ### ### ###
2014-Nov-03 Mon 2.81 2.81 2.81 2.81 0 ###
2014-Oct-31 Fri 2.81 2.81 2.81 2.81 0 ###
2014-Oct-30 Thu 2.81 2.81 2.81 2.81 74.6 74.6 ###
2014-Oct-29 Wed 2.82 2.82 2.82 2.82 ### ### ###
2014-Oct-28 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2014-Oct-27 Mon 2.85 2.85 2.8 2.8 ### ### 0.2
2014-Oct-24 Fri 2.76 2.76 2.76 2.76 0 0.2
2014-Oct-23 Thu 2.76 2.76 2.76 2.76 0 0.2
2014-Oct-22 Wed 2.76 2.76 2.76 2.76 0 0.2
2014-Oct-21 Tue 2.76 2.76 2.76 2.76 75.7 75.7 0.2
2014-Oct-20 Mon 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-17 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-16 Thu 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-15 Wed 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-14 Tue 2.74 2.74 2.74 2.74 ### ### 0.2
2014-Oct-13 Mon 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-10 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-09 Thu 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-08 Wed 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-07 Tue 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-06 Mon 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-03 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Oct-02 Thu 2.74 2.74 2.74 2.74 ### ### 0.2
2014-Oct-01 Wed 2.73 2.73 2.73 2.73 0 ###
2014-Sep-30 Tue 2.74 2.75 2.73 2.73 9,041 24,772 ### ### ###
2014-Sep-29 Mon 2.72 2.72 2.72 2.72 0 0.2
2014-Sep-26 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2014-Sep-25 Thu 2.86 2.86 2.86 2.86 171 489 74.6 74.6 0.2
2014-Sep-24 Wed 2.88 ### 2.88 ### 20,022 ### ### ### 0.0
2014-Sep-23 Tue 2.75 2.75 2.75 2.75 67.8 67.8 ###
2014-Sep-22 Mon 2.75 2.75 2.75 2.75 0 ###
2014-Sep-19 Fri 2.75 2.75 2.75 2.75 ### ### ###
2014-Sep-18 Thu 2.75 2.75 2.75 2.75 0 ###
2014-Sep-17 Wed 2.75 2.75 2.75 2.75 0 ###
2014-Sep-16 Tue 2.75 2.75 2.75 2.75 0 ###
2014-Sep-15 Mon 2.75 2.75 2.75 2.75 76.5 76.5 ###
2014-Sep-12 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Sep-11 Thu 2.77 2.77 2.74 2.74 ### ### 0.2
2014-Sep-10 Wed 2.8 2.8 2.8 2.8 0 0.2
2014-Sep-09 Tue 2.8 2.8 2.8 2.8 65.8 65.8 0.2
2014-Sep-08 Mon 2.7 2.7 2.7 2.7 0 0.2
2014-Sep-05 Fri 2.7 2.7 2.7 2.7 0 0.2
2014-Sep-04 Thu 2.7 2.7 2.7 2.7 0 0.2
2014-Sep-03 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2014-Sep-02 Tue 2.8 2.8 2.8 2.8 0 0.2
2014-Sep-01 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2014-Aug-29 Fri 2.7 2.7 2.7 2.7 0 0.2
2014-Aug-28 Thu 2.73 2.73 2.7 2.7 ### ### 0.2
2014-Aug-27 Wed 2.72 2.72 2.72 2.72 0 0.2
2014-Aug-26 Tue 2.72 2.72 2.72 2.72 0 0.2
2014-Aug-25 Mon 2.72 2.72 2.72 2.72 ### ### 0.2
2014-Aug-22 Fri 2.75 2.75 2.75 2.75 0 ###
2014-Aug-21 Thu 2.75 2.75 2.75 2.75 ### ### ###
2014-Aug-20 Wed ### ### 2.73 2.73 ### ### ###
2014-Aug-19 Tue 2.75 2.75 2.73 2.73 ### ### ###
2014-Aug-18 Mon 2.75 2.75 2.75 2.75 0 ###
2014-Aug-15 Fri 2.73 2.75 2.73 2.75 ### ### ###
2014-Aug-14 Thu 2.75 2.75 2.75 2.75 ### ### ###
2014-Aug-13 Wed 2.7 2.7 2.55 2.55 6,280 16,485 4.7 4.7 0.2
2014-Aug-12 Tue 2.74 2.74 2.74 2.74 60.6 60.6 0.2
2014-Aug-11 Mon 2.74 2.74 2.74 2.74 0 0.2
2014-Aug-08 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Aug-07 Thu 2.74 2.74 2.74 2.74 0 0.2
2014-Aug-06 Wed 2.74 2.74 2.74 2.74 0 0.2
2014-Aug-05 Tue 2.7 2.74 2.7 2.74 43,450 118,184 88.1 88.1 0.2
2014-Aug-04 Mon 2.73 2.73 2.73 2.73 ### ### ###
2014-Aug-01 Fri 2.73 2.73 2.73 2.73 0 ###
2014-Jul-31 Thu 2.73 2.73 2.73 2.73 ### ### ###
2014-Jul-30 Wed 2.79 2.79 2.72 2.72 4,350 11,984 13.4 13.4 0.2
2014-Jul-29 Tue 2.7 2.7 ### ### 6,750 ### ### ### 0.0
2014-Jul-28 Mon 2.7 2.73 2.7 2.73 ### ### ###
2014-Jul-25 Fri 2.74 2.74 2.74 2.74 0 0.2
2014-Jul-24 Thu 2.74 2.74 2.74 2.74 0 0.2
2014-Jul-23 Wed 2.74 2.74 2.74 2.74 0 0.2
2014-Jul-22 Tue 2.74 2.74 2.74 2.74 0 0.2
2014-Jul-21 Mon 2.74 2.74 2.74 2.74 0 0.2
2014-Jul-18 Fri 2.7 2.74 2.7 2.74 33,775 ### 81.1 81.1 0.2
2014-Jul-17 Thu 2.75 2.75 2.75 2.75 0 ###
2014-Jul-16 Wed 2.82 2.82 2.75 2.75 12.6 12.6 ###
2014-Jul-15 Tue 2.82 2.82 2.82 2.82 5,022 ### 77.5 77.5 ###
2014-Jul-14 Mon 2.83 2.83 2.83 2.83 3,920 ### 72.3 72.3 0.2
2014-Jul-11 Fri 2.85 2.85 2.85 2.85 ### ### ###
2014-Jul-10 Thu 2.79 2.79 2.79 2.79 ### ### ###
2014-Jul-09 Wed 2.79 2.79 2.79 2.79 0 ###
2014-Jul-08 Tue 2.79 2.79 2.79 2.79 0 ###
2014-Jul-07 Mon 2.8 2.8 2.79 2.79 33.1 33.1 ###
2014-Jul-04 Fri ### ### ### ### 67.5 67.5 0.0
2014-Jul-03 Thu ### ### ### ### 0 0.0
2014-Jul-02 Wed ### ### ### ### 487 0 67.6 67.6 0.0
2014-Jul-01 Tue 2.8 ### 2.78 ### 8,289 11,521 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 0 0.0
2014-Jun-27 Fri ### ### ### ### 0 0.0
2014-Jun-26 Thu ### ### ### ### 0 0.0
2014-Jun-25 Wed ### ### ### ### 1,620 0 ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 229 0 72.9 72.9 0.0
2014-Jun-23 Mon 2.85 2.85 2.85 2.85 ### ### ###
2014-Jun-20 Fri 2.85 2.87 2.85 2.87 19,829 ### ### ### ###
2014-Jun-19 Thu 2.85 2.85 2.85 2.85 0 ###
2014-Jun-18 Wed 2.85 2.85 2.85 2.85 0 ###
2014-Jun-17 Tue 2.85 2.85 2.85 2.85 0 ###
2014-Jun-16 Mon 2.85 2.85 2.85 2.85 0 ###
2014-Jun-13 Fri 2.85 2.85 2.85 2.85 0 ###
2014-Jun-12 Thu 2.85 ### 2.85 2.85 1,774 2,527 ### ### ###
2014-Jun-11 Wed ### ### ### ### 5,485 0 30.0 30.0 0.0
2014-Jun-10 Tue ### ### ### ### 0 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 19,648 0 21.5 21.5 0.0
2014-Jun-04 Wed ### ### ### ### 0 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon 3.23 3.23 ### ### 7.5 7.5 0.0
2014-May-30 Fri 3.25 3.25 3.25 3.25 0 0.2
2014-May-29 Thu 3.25 3.25 3.25 3.25 0 0.2
2014-May-28 Wed 3.25 3.25 3.25 3.25 0 0.2
2014-May-27 Tue 3.25 3.25 3.25 3.25 0 0.2
2014-May-26 Mon 3.25 3.25 3.25 3.25 0 0.2
2014-May-23 Fri 3.25 3.25 3.25 3.25 0 0.2
2014-May-22 Thu 3.25 3.25 3.25 3.25 0 0.2
2014-May-21 Wed 3.25 3.25 3.25 3.25 0 0.2
2014-May-20 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2014-May-19 Mon ### ### ### ### 0 0.0
2014-May-16 Fri ### ### ### ### 0 0.0
2014-May-15 Thu ### ### ### ### 0 0.0
2014-May-14 Wed ### ### ### ### 0 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### 0 0.0
2014-May-09 Fri ### ### ### ### 0 0.0
2014-May-08 Thu ### ### ### ### 0 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue 3.22 3.22 3.22 3.22 0 0.2
2014-May-05 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2014-May-02 Fri 3.22 3.22 3.22 3.22 0 0.2
2014-May-01 Thu 3.22 3.22 3.22 3.22 0 0.2
2014-Apr-30 Wed 3.22 3.22 3.22 3.22 0 0.2
2014-Apr-29 Tue 3.22 3.22 3.22 3.22 0 0.2
2014-Apr-28 Mon 3.22 3.22 3.22 3.22 0 0.2
2014-Apr-24 Thu 3.22 3.22 3.22 3.22 ### ### 0.2
2014-Apr-23 Wed ### ### ### ### 0 0.0
2014-Apr-22 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### 0 0.0
2014-Apr-16 Wed ### ### ### ### 0 0.0
2014-Apr-15 Tue ### ### ### ### 0 0.0
2014-Apr-14 Mon ### ### ### ### 0 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 0 0.0
2014-Apr-09 Wed ### ### ### ### 0 0.0
2014-Apr-08 Tue ### ### ### ### 0 0.0
2014-Apr-07 Mon ### ### ### ### 0 0.0
2014-Apr-04 Fri ### ### ### ### 625 0 70.5 70.5 0.0
2014-Apr-03 Thu 3.23 3.23 3.23 3.23 0 ###
2014-Apr-02 Wed 3.23 3.23 3.23 3.23 0 ###
2014-Apr-01 Tue 3.25 3.25 3.23 3.23 2,552 ### 32.5 32.5 ###
2014-Mar-31 Mon 3.23 3.25 3.23 3.25 75.2 75.2 0.2
2014-Mar-28 Fri ### ### ### ### 0 0.0
2014-Mar-27 Thu ### ### ### ### 0 0.0
2014-Mar-26 Wed ### ### ### ### 0 0.0
2014-Mar-25 Tue ### ### ### ### 0 0.0
2014-Mar-24 Mon ### ### ### ### 0 0.0
2014-Mar-21 Fri ### ### ### ### 0 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed ### ### ### ### 0 0.0
2014-Mar-18 Tue ### ### ### ### 0 0.0
2014-Mar-17 Mon ### ### ### ### 0 0.0
2014-Mar-14 Fri ### ### ### ### 0 0.0
2014-Mar-13 Thu 3.21 3.21 ### ### 9.5 9.5 0.0
2014-Mar-12 Wed 3.2 3.2 3.2 3.2 0 0.2
2014-Mar-11 Tue 3.2 3.2 3.2 3.2 75.5 75.5 0.2
2014-Mar-10 Mon ### ### ### ### 0 0.0
2014-Mar-07 Fri ### ### ### ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 0 0.0
2014-Mar-04 Tue ### ### ### ### 0 0.0
2014-Mar-03 Mon ### ### ### ### 0 0.0
2014-Feb-28 Fri ### ### ### ### 21 0 ### ### 0.0
2014-Feb-27 Thu 3 3 3 3 0 0.2
2014-Feb-26 Wed 3 3 3 3 72.8 72.8 0.2
2014-Feb-25 Tue ### ### ### ### 144 0 76.7 76.7 0.0
2014-Feb-24 Mon 3 3 3 3 ### ### 0.2
2014-Feb-21 Fri 3 3 3 3 70.2 70.2 0.2
2014-Feb-20 Thu ### ### ### 3 ### ### 0.2
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 2,071 0 ### ### 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 3,570 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 70.8 70.8 0.0
2014-Feb-12 Wed ### ### ### ### 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon 3 3 3 3 72.6 72.6 0.2
2014-Feb-07 Fri 3 3 3 3 63.1 63.1 0.2
2014-Feb-06 Thu ### ### ### ### ### ### 0.0
2014-Feb-05 Wed 3 3 3 3 77.5 77.5 0.2
2014-Feb-04 Tue ### ### ### ### 6,041 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 5,841 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 11,170 0 ### ### 0.0
2014-Jan-30 Thu ### ### ### ### 49,985 0 72.2 72.2 0.0
2014-Jan-29 Wed ### ### ### ### 69.1 69.1 0.0
2014-Jan-28 Tue 3.2 3.2 ### ### 86 ### 32.5 32.5 0.0
2014-Jan-24 Fri 3.2 3.2 3.2 3.2 71.3 71.3 0.2
2014-Jan-23 Thu 3.2 3.2 3.2 3.2 1,023 3,273 ### ### 0.2
2014-Jan-22 Wed 3.23 3.23 3.2 3.2 23.9 23.9 0.2
2014-Jan-21 Tue 3.2 3.2 3.2 3.2 3,475 11,120 ### ### 0.2
2014-Jan-20 Mon 3.27 3.27 3.27 3.27 ### ### ###
2014-Jan-17 Fri 3.27 3.27 ### ### 11.4 11.4 0.0
2014-Jan-16 Thu 3.2 3.2 3.2 3.2 63.1 63.1 0.2
2014-Jan-15 Wed ### 3.2 ### 3.2 47,141 75,425 ### ### 0.2
2014-Jan-14 Tue 3 3 3 3 78.9 78.9 0.2
2014-Jan-13 Mon 3 3 3 3 ### ### 0.2
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### 3.2 ### 3.2 359 574 ### ### 0.2
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 5,641 0 ### ### 0.0
2014-Jan-06 Mon ### ### ### ### 89.0 89.0 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 3,943 0 76.0 76.0 0.0
2013-Dec-31 Tue ### ### ### ### 69.1 69.1 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 67.7 67.7 0.0
2013-Dec-23 Mon 3.2 3.2 ### ### 15.3 15.3 0.0
2013-Dec-20 Fri 3.2 3.2 3.2 3.2 63.4 63.4 0.2
2013-Dec-19 Thu 3.22 3.22 3.22 3.22 ### ### 0.2
2013-Dec-18 Wed ### ### ### ### 77.0 77.0 0.0
2013-Dec-17 Tue 3 3 3 3 0 0.2
2013-Dec-16 Mon 3 3 3 3 ### ### 0.2
2013-Dec-13 Fri ### ### ### ### 6.8 6.8 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue ### ### ### ### 9,947 0 77.8 77.8 0.0
2013-Dec-09 Mon ### ### ### ### 0 0.0
2013-Dec-06 Fri 3 3 ### ### ### ### 0.0
2013-Dec-05 Thu 2.87 2.87 2.87 2.87 ### ### ###
2013-Dec-04 Wed 2.87 2.87 2.87 2.87 0 ###
2013-Dec-03 Tue 2.87 2.87 2.87 2.87 0 ###
2013-Dec-02 Mon 2.87 ### 2.87 2.87 81.7 81.7 ###
2013-Nov-29 Fri 2.85 2.87 2.85 2.86 3,225 9,223 74.2 74.2 0.2
2013-Nov-28 Thu ### ### ### ### 2,382 0 75.5 75.5 0.0
2013-Nov-27 Wed 3 3 3 3 ### ### 0.2
2013-Nov-26 Tue ### ### ### ### 0 0.0
2013-Nov-25 Mon ### ### ### ### 0 0.0
2013-Nov-22 Fri ### ### ### ### 0 0.0
2013-Nov-21 Thu ### ### ### ### 3,751 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 9,623 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 1,540 0 38.9 38.9 0.0
2013-Nov-15 Fri ### ### ### ### 1,650 0 16.2 16.2 0.0
2013-Nov-14 Thu ### ### ### ### 25.7 25.7 0.0
2013-Nov-13 Wed ### ### ### ### 6,171 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 970 0 ### ### 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 0 0.0
2013-Nov-07 Thu ### ### ### ### 0 0.0
2013-Nov-06 Wed ### ### ### ### 2,388,771 0 72.4 72.4 0.0
2013-Nov-05 Tue ### ### ### ### 0 0.0
2013-Nov-04 Mon ### ### ### ### 0 0.0
2013-Nov-01 Fri ### ### ### ### 0 0.0
2013-Oct-31 Thu ### ### ### ### 1,503,277 0 ### ### 0.0
2013-Oct-30 Wed 3 3 3 3 0 0.2
2013-Oct-29 Tue 3 3 3 3 75.1 75.1 0.2
2013-Oct-28 Mon ### ### ### ### 0 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 701,783 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### 25.5 25.5 0.0
2013-Oct-22 Tue ### ### ### ### 628,470 0 69.3 69.3 0.0
2013-Oct-21 Mon ### ### ### ### 0 0.0
2013-Oct-18 Fri ### ### ### ### 65.1 65.1 0.0
2013-Oct-17 Thu ### ### ### ### 0 0.0
2013-Oct-16 Wed ### ### ### ### 1,173 0 71.9 71.9 0.0
2013-Oct-15 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-14 Mon ### ### ### ### 79 0 ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### ### ### ### 574 0 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### ### 0 0.0
2013-Oct-08 Tue ### ### ### ### 0 0.0
2013-Oct-07 Mon ### ### ### ### 0 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 0 0.0
2013-Oct-02 Wed ### ### ### ### 0 0.0
2013-Oct-01 Tue ### ### ### ### 0 0.0
2013-Sep-30 Mon ### ### ### ### ### ### 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 0 0.0
2013-Sep-25 Wed ### ### ### ### 6,482 0 63.8 63.8 0.0
2013-Sep-24 Tue 3 ### 3 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 2,320 0 33.5 33.5 0.0
2013-Sep-20 Fri ### ### ### ### 17,127 0 ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 474 0 ### ### 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 0 0.0
2013-Sep-16 Mon ### ### ### ### 6,580 0 ### ### 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 22,123 0 ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 425 0 70.7 70.7 0.0
2013-Sep-10 Tue 2.84 2.84 2.84 2.84 ### ### 0.2
2013-Sep-09 Mon 2.76 2.76 2.76 2.76 ### ### 0.2
2013-Sep-06 Fri 2.75 2.75 2.75 2.75 0 ###
2013-Sep-05 Thu 2.75 2.75 2.75 2.75 0 ###
2013-Sep-04 Wed 2.75 2.75 2.75 2.75 ### ### ###
2013-Sep-03 Tue 2.75 2.75 2.75 2.75 0 ###
2013-Sep-02 Mon 2.75 2.75 2.75 2.75 0 ###
2013-Aug-30 Fri 2.75 2.75 2.75 2.75 ### ### ###
2013-Aug-29 Thu 2.75 2.75 2.75 2.75 73.5 73.5 ###
2013-Aug-28 Wed 2.73 2.73 2.73 2.73 ### ### ###
2013-Aug-27 Tue 2.74 2.82 2.74 2.82 48,247 134,126 89.9 89.9 ###
2013-Aug-26 Mon 2.75 2.75 2.75 2.75 0 ###
2013-Aug-23 Fri 2.75 2.75 2.75 2.75 0 ###
2013-Aug-22 Thu 2.75 2.75 2.75 2.75 0 ###
2013-Aug-21 Wed 2.76 2.76 2.75 2.75 783 2,157 27.4 27.4 ###
2013-Aug-20 Tue 2.73 2.75 2.73 2.75 80.2 80.2 ###
2013-Aug-19 Mon 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-16 Fri 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-15 Thu 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-14 Wed 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-13 Tue 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-12 Mon 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-09 Fri 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-08 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2013-Aug-07 Wed ### ### ### ### 972 0 ### ### 0.0
2013-Aug-06 Tue 2.72 2.72 2.72 2.72 0 0.2
2013-Aug-05 Mon 2.71 2.72 2.71 2.72 ### ### 0.2
2013-Aug-02 Fri 2.72 2.72 2.72 2.72 0 0.2
2013-Aug-01 Thu 2.72 2.72 2.72 2.72 0 0.2
2013-Jul-31 Wed 2.72 2.72 2.72 2.72 0 0.2
2013-Jul-30 Tue 2.72 2.72 2.72 2.72 0 0.2
2013-Jul-29 Mon 2.72 2.72 2.72 2.72 0 0.2
2013-Jul-26 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Jul-25 Thu 2.71 2.71 2.71 2.71 0 ###
2013-Jul-24 Wed 2.71 2.71 2.71 2.71 1,480 ### ### ### ###
2013-Jul-23 Tue 2.73 2.73 2.71 2.71 24.4 24.4 ###
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri 2.4 2.4 2.4 2.4 0 ###
2013-Jul-18 Thu 2.4 2.4 2.4 2.4 0 ###
2013-Jul-17 Wed 2.4 2.4 2.4 2.4 0 ###
2013-Jul-16 Tue 2.4 2.4 2.4 2.4 0 ###
2013-Jul-15 Mon 2.4 2.4 2.4 2.4 0 ###
2013-Jul-12 Fri 2.41 2.41 2.4 2.4 ### ### ###
2013-Jul-11 Thu ### ### ### ### 0 0.0
2013-Jul-10 Wed ### ### ### ### 0 0.0
2013-Jul-09 Tue ### ### ### ### 0 0.0
2013-Jul-08 Mon ### ### ### ### 0 0.0
2013-Jul-05 Fri ### ### ### ### 0 0.0
2013-Jul-04 Thu ### ### ### ### 0 0.0
2013-Jul-03 Wed ### ### ### ### 0 0.0
2013-Jul-02 Tue ### ### ### ### 0 0.0
2013-Jul-01 Mon ### ### ### ### 0 0.0
2013-Jun-28 Fri ### ### ### ### 0 0.0
2013-Jun-27 Thu ### ### ### ### 0 0.0
2013-Jun-26 Wed ### ### ### ### 0 0.0
2013-Jun-25 Tue ### ### ### ### 4,250 0 ### ### 0.0
2013-Jun-24 Mon 2.43 2.43 2.4 2.4 ### ### ###
2013-Jun-21 Fri ### ### ### ### 0 0.0
2013-Jun-20 Thu ### ### ### ### 0 0.0
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon 2.53 2.53 2.53 2.53 68,980 ### ### ### ###
2013-Jun-14 Fri 2.47 2.47 2.47 2.47 0 ###
2013-Jun-13 Thu 2.45 2.47 2.45 2.47 31,447 77,359 82.1 82.1 ###
2013-Jun-12 Wed 2.4 2.4 2.4 2.4 0 ###
2013-Jun-11 Tue ### 2.4 ### 2.4 86.1 86.1 ###
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 0 0.0
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 30.1 30.1 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 0 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue 2.43 2.43 2.43 2.43 ### ### ###
2013-May-27 Mon 2.42 2.42 2.42 2.42 76.5 76.5 0.2
2013-May-24 Fri 2.43 2.43 2.42 2.42 ### ### 0.2
2013-May-23 Thu 2.49 2.49 2.49 2.49 ### ### 0.2
2013-May-22 Wed 2.53 2.53 2.53 2.53 ### ### ###
2013-May-21 Tue 2.5 2.53 2.5 2.53 84.2 84.2 ###
2013-May-20 Mon 2.42 2.42 2.42 2.42 75.2 75.2 0.2
2013-May-17 Fri 2.59 2.59 2.48 2.48 8.5 8.5 0.2
2013-May-16 Thu ### ### ### ### 29.9 29.9 0.0
2013-May-15 Wed ### ### ### ### 10,252 0 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### 5,841 0 ### ### 0.0
2013-May-13 Mon 2.72 2.72 ### ### 19.9 19.9 0.0
2013-May-10 Fri ### ### ### ### 3,822 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### 0 0.0
2013-May-08 Wed ### ### ### ### 0 0.0
2013-May-07 Tue ### ### ### ### 340 0 ### ### 0.0
2013-May-06 Mon ### ### ### ### 17,851 0 30.6 30.6 0.0
2013-May-03 Fri 2.72 2.72 2.72 2.72 0 0.2
2013-May-02 Thu 2.72 2.72 2.72 2.72 0 0.2
2013-May-01 Wed 2.72 2.72 2.72 2.72 75.7 75.7 0.2
2013-Apr-30 Tue 2.71 2.71 2.71 2.71 149 ### 69.1 69.1 ###
2013-Apr-29 Mon 2.73 2.73 2.73 2.73 0 ###
2013-Apr-26 Fri 2.73 2.73 2.73 2.73 0 ###
2013-Apr-24 Wed ### 2.73 ### 2.73 39,047 ### ### ### ###
2013-Apr-23 Tue ### ### ### ### 74.2 74.2 0.0
2013-Apr-22 Mon 2.52 2.55 2.52 2.55 80.8 80.8 0.2
2013-Apr-19 Fri 2.52 2.57 2.46 2.46 12.1 12.1 0.2
2013-Apr-18 Thu 2.71 2.71 2.71 2.71 0 ###
2013-Apr-17 Wed 2.71 2.71 2.71 2.71 0 ###
2013-Apr-16 Tue 2.71 2.71 2.71 2.71 0 ###
2013-Apr-15 Mon 2.71 2.71 2.71 2.71 0 ###
2013-Apr-12 Fri 2.71 2.71 2.71 2.71 0 ###
2013-Apr-11 Thu 2.71 2.71 2.71 2.71 0 ###
2013-Apr-10 Wed 2.71 2.71 2.71 2.71 0 ###
2013-Apr-09 Tue 2.71 2.71 2.71 2.71 173 ### 65.6 65.6 ###
2013-Apr-08 Mon 2.7 2.72 2.7 2.71 19,184 51,988 ### ### ###
2013-Apr-05 Fri ### ### ### ### 0 0.0
2013-Apr-04 Thu ### ### ### ### 81.6 81.6 0.0
2013-Apr-03 Wed 2.7 2.7 2.7 2.7 80.3 80.3 0.2
2013-Apr-02 Tue 2.7 2.72 2.7 2.7 29,889 ### 76.1 76.1 0.2
2013-Mar-28 Thu ### ### ### ### 0 0.0
2013-Mar-27 Wed ### ### ### ### 70.8 70.8 0.0
2013-Mar-26 Tue 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-25 Mon 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-22 Fri 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-21 Thu 2.72 2.72 2.72 2.72 ### ### 0.2
2013-Mar-20 Wed 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-19 Tue 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-18 Mon 2.72 2.72 2.72 2.72 0 0.2
2013-Mar-15 Fri ### 2.72 ### 2.72 3,221 4,380 ### ### 0.2
2013-Mar-14 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2013-Mar-13 Wed ### ### ### ### 4,080 0 75.2 75.2 0.0
2013-Mar-12 Tue 2.78 2.78 2.78 2.78 0 0.2
2013-Mar-11 Mon 2.78 2.78 2.78 2.78 0 0.2
2013-Mar-08 Fri 2.78 2.78 2.78 2.78 ### ### 0.2
2013-Mar-07 Thu 2.75 2.78 2.74 2.78 21,326 58,859 ### ### 0.2
2013-Mar-06 Wed 2.75 2.75 2.75 2.75 0 ###
2013-Mar-05 Tue 2.75 2.75 2.75 2.75 5,454 ### 74.0 74.0 ###
2013-Mar-04 Mon 2.78 2.78 2.71 2.71 21.3 21.3 ###
2013-Mar-01 Fri 2.78 2.78 2.78 2.78 ### ### 0.2
2013-Feb-28 Thu 2.73 2.73 2.73 2.73 ### ### ###
2013-Feb-27 Wed ### ### ### ### 0 0.0
2013-Feb-26 Tue ### ### ### ### 0 0.0
2013-Feb-25 Mon ### ### ### ### 0 0.0
2013-Feb-22 Fri ### ### ### ### 62.0 62.0 0.0
2013-Feb-21 Thu 2.81 2.81 2.81 2.81 0 ###
2013-Feb-20 Wed 2.81 2.81 2.81 2.81 ### ### ###
2013-Feb-19 Tue 2.81 2.81 2.81 2.81 70.9 70.9 ###
2013-Feb-18 Mon 2.85 2.85 2.85 2.85 ### ### ###
2013-Feb-15 Fri 2.88 2.88 2.88 2.88 0 0.2
2013-Feb-14 Thu 2.84 2.88 2.84 2.88 11,347 32,452 80.0 80.0 0.2
2013-Feb-13 Wed 2.81 2.81 2.81 2.81 ### ### ###
2013-Feb-12 Tue 2.76 2.76 2.76 2.76 ### ### 0.2
2013-Feb-11 Mon 2.75 2.75 2.72 2.72 15,822 43,273 23.6 23.6 0.2
2013-Feb-08 Fri 2.75 2.76 2.75 2.76 68.3 68.3 0.2
2013-Feb-07 Thu 2.71 2.73 2.71 2.73 56,023 152,382 ### ### ###
2013-Feb-06 Wed 2.7 2.7 2.7 2.7 0 0.2
2013-Feb-05 Tue 2.7 2.7 2.7 2.7 73.5 73.5 0.2
2013-Feb-04 Mon ### ### ### ### 78.3 78.3 0.0
2013-Feb-01 Fri ### ### ### ### 7,675 0 64.8 64.8 0.0
2013-Jan-31 Thu ### ### ### ### 0 0.0
2013-Jan-30 Wed ### ### ### ### 575 0 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 0 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 78.3 78.3 0.0
2013-Jan-21 Mon ### ### ### ### 0 0.0
2013-Jan-18 Fri ### ### ### ### 0 0.0
2013-Jan-17 Thu 2.59 ### 2.59 ### 40,449 52,381 76.0 76.0 0.0
2013-Jan-16 Wed 2.5 2.5 2.5 2.5 0 0.2
2013-Jan-15 Tue 2.5 2.5 2.5 2.5 0 0.2
2013-Jan-14 Mon 2.52 2.52 2.5 2.5 8,945 22,451 ### ### 0.2
2013-Jan-11 Fri 2.53 2.53 2.53 2.53 0 ###
2013-Jan-10 Thu 2.53 2.53 2.53 2.53 6,980 17,659 ### ### ###
2013-Jan-09 Wed 2.55 2.55 2.55 2.55 0 0.2
2013-Jan-08 Tue 2.54 2.55 2.54 2.55 79.8 79.8 0.2
2013-Jan-07 Mon 2.53 2.53 2.52 2.52 7,627 19,258 ### ### ###
2013-Jan-04 Fri 2.55 2.55 2.55 2.55 0 0.2
2013-Jan-03 Thu 2.55 2.55 2.55 2.55 62.6 62.6 0.2
2013-Jan-02 Wed 2.48 2.48 2.48 2.48 0 0.2
2012-Dec-31 Mon 2.48 2.48 2.48 2.48 0 0.2
2012-Dec-28 Fri 2.48 2.48 2.45 2.48 5,370 ### ### ### 0.2
2012-Dec-27 Thu 2.49 2.49 2.49 2.49 0 0.2
2012-Dec-24 Mon 2.49 2.49 2.49 2.49 0 0.2
2012-Dec-21 Fri 2.49 2.49 2.49 2.49 75.6 75.6 0.2
2012-Dec-20 Thu 2.45 2.49 2.45 2.49 ### ### 0.2
2012-Dec-19 Wed 2.4 2.4 2.4 2.4 72.1 72.1 ###
2012-Dec-18 Tue 2.4 2.4 2.4 2.4 0 ###
2012-Dec-17 Mon 2.4 2.4 2.4 2.4 0 ###
2012-Dec-14 Fri 2.4 2.4 2.4 2.4 0 ###
2012-Dec-13 Thu 2.4 2.4 2.4 2.4 0 ###
2012-Dec-12 Wed 2.4 2.4 2.4 2.4 0 ###
2012-Dec-11 Tue 2.4 2.4 2.4 2.4 0 ###
2012-Dec-10 Mon 2.4 2.4 2.4 2.4 51,250 ### 74.7 74.7 ###
2012-Dec-07 Fri ### ### ### ### 0 0.0
2012-Dec-06 Thu ### ### ### ### 0 0.0
2012-Dec-05 Wed ### ### ### ### 0 0.0
2012-Dec-04 Tue ### ### ### ### 427 0 ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 0 0.0
2012-Nov-30 Fri ### ### ### ### 0 0.0
2012-Nov-29 Thu ### ### ### ### 0 0.0
2012-Nov-28 Wed ### ### ### ### 0 0.0
2012-Nov-27 Tue ### ### ### ### 0 0.0
2012-Nov-26 Mon ### ### ### ### 0 0.0
2012-Nov-23 Fri ### ### ### ### 0 0.0
2012-Nov-22 Thu ### ### ### ### 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### 7,576 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon 2.24 2.24 2.24 2.24 0 ###
2012-Nov-16 Fri 2.24 2.24 2.24 2.24 0 ###
2012-Nov-15 Thu 2.25 2.25 2.24 2.24 ### ### ###
2012-Nov-14 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2012-Nov-13 Tue ### ### ### ### 0 0.0
2012-Nov-12 Mon ### ### ### ### 0 0.0
2012-Nov-09 Fri ### ### ### ### 0 0.0
2012-Nov-08 Thu ### ### ### ### 0 0.0
2012-Nov-07 Wed ### ### ### ### 29,370 0 68.3 68.3 0.0
2012-Nov-06 Tue 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-05 Mon 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-02 Fri 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-01 Thu 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-31 Wed 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-30 Tue 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-29 Mon 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-26 Fri 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-25 Thu 2.5 2.5 2.5 2.5 72.6 72.6 0.2
2012-Oct-24 Wed 2.48 2.48 2.48 2.48 9,923 ### ### ### 0.2
2012-Oct-23 Tue 2.48 2.48 2.48 2.48 0 0.2
2012-Oct-22 Mon 2.48 2.48 2.48 2.48 0 0.2
2012-Oct-19 Fri 2.48 2.48 2.48 2.48 0 0.2
2012-Oct-18 Thu 2.48 2.48 2.48 2.48 ### ### 0.2
2012-Oct-17 Wed 2.48 2.48 2.48 2.48 0 0.2
2012-Oct-16 Tue 2.48 2.48 2.46 2.48 684 1,689 74.2 74.2 0.2
2012-Oct-15 Mon 2.46 2.46 2.46 2.46 8,950 ### 73.6 73.6 0.2
2012-Oct-12 Fri 2.47 2.47 2.47 2.47 940 2,321 67.4 67.4 ###
2012-Oct-11 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Oct-10 Wed 2.53 2.53 2.53 2.53 69.1 69.1 ###
2012-Oct-09 Tue ### ### ### ### 0 0.0
2012-Oct-08 Mon 2.56 ### 2.53 ### 48,950 61,921 85.9 85.9 0.0
2012-Oct-05 Fri 2.5 2.55 2.5 2.55 13,750 ### ### ### 0.2
2012-Oct-04 Thu 2.43 2.5 2.43 2.5 86.0 86.0 0.2
2012-Oct-03 Wed ### 2.48 ### 2.48 93.1 93.1 0.2
2012-Oct-02 Tue 2.29 2.29 2.29 2.29 0 ###
2012-Oct-01 Mon 2.29 2.29 2.29 2.29 0 ###
2012-Sep-28 Fri 2.29 2.29 2.29 2.29 1,175 ### 66.2 66.2 ###
2012-Sep-27 Thu 2.25 2.25 2.25 2.25 0 ###
2012-Sep-26 Wed 2.25 2.25 2.25 2.25 ### ### ###
2012-Sep-25 Tue 2.22 2.22 2.22 2.22 74.5 74.5 0.2
2012-Sep-24 Mon 2.29 2.29 2.27 2.27 67,843 154,682 28.5 28.5 0.2
2012-Sep-21 Fri 2.49 2.49 2.49 2.49 70.1 70.1 0.2
2012-Sep-20 Thu 2.49 2.5 2.49 2.5 75.6 75.6 0.2
2012-Sep-19 Wed 2.47 2.49 2.47 2.49 2,980 ### 73.4 73.4 0.2
2012-Sep-18 Tue 2.44 2.47 2.2 2.47 6,149 14,357 ### ### ###
2012-Sep-17 Mon 2.5 2.5 2.46 2.46 95,226 ### ### ### 0.2
2012-Sep-14 Fri 2.53 2.56 2.5 2.5 ### ### 0.2
2012-Sep-13 Thu 2.48 2.49 2.48 2.48 73.5 73.5 0.2
2012-Sep-12 Wed 2.43 2.45 2.43 2.44 ### ### 0.2
2012-Sep-11 Tue 2.4 2.42 ### 2.4 ### ### ###
2012-Sep-10 Mon ### 2.4 ### 2.4 448,577 ### 76.7 76.7 ###
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 4,650 0 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### ### 34.0 34.0 0.0
2012-Sep-03 Mon ### ### ### ### 98,373 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 75.5 75.5 0.0
2012-Aug-30 Thu 2.2 2.25 2.2 2.25 16,075 ### ### ### ###
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### ### ### 0.0
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 2.23 ### 2.23 84.9 84.9 ###
2012-Aug-23 Thu 2.23 2.23 2.23 2.23 66.9 66.9 ###
2012-Aug-22 Wed ### 2.2 ### 2.2 9,120 ### 79.7 79.7 0.2
2012-Aug-21 Tue ### 2.2 ### 2.2 ### ### 0.2
2012-Aug-20 Mon ### ### ### ### 0 0.0
2012-Aug-17 Fri ### ### ### ### 91.2 91.2 0.0
2012-Aug-16 Thu ### ### 2 ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 8,671 0 ### ### 0.0
2012-Aug-14 Tue 1.975 2 1.975 2 ### ### 0.1
2012-Aug-13 Mon 1.955 1.955 1.955 1.955 0 ###
2012-Aug-10 Fri 1.955 1.955 1.955 1.955 ### ### ###
2012-Aug-09 Thu 2 2 2 2 70.5 70.5 0.1
2012-Aug-08 Wed 2 2 2 2 ### ### 0.1
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 449 0 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### 24,253 0 81.9 81.9 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 25,876 0 72.5 72.5 0.0
2012-Jul-27 Fri 1.925 1.925 1.925 1.925 2,850 5,486 67.4 67.4 0.1
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### 1.88 1.89 25.4 25.4 ###
2012-Jul-24 Tue 1.88 ### 1.88 ### 82.5 82.5 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 10,541 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 0 0.0
2012-Jul-17 Tue ### ### ### ### 8,175 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### ### ### 0.0
2012-Jul-12 Thu ### ### ### ### 0 0.0
2012-Jul-11 Wed ### ### ### ### 10,350 0 ### ### 0.0
2012-Jul-10 Tue ### ### ### ### 1,840 0 ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu ### ### ### ### 4,020 0 ### ### 0.0
2012-Jul-04 Wed 2 2 ### 2 3,986 3,986 60.5 60.5 0.1
2012-Jul-03 Tue 1.975 ### 1.975 ### 84.4 84.4 0.0
2012-Jul-02 Mon 2 2 2 2 0 0.1
2012-Jun-29 Fri 2 2 2 2 0 0.1
2012-Jun-28 Thu 2 2 2 2 0 0.1
2012-Jun-27 Wed 2 2 2 2 0 0.1
2012-Jun-26 Tue 2 2 2 2 0 0.1
2012-Jun-25 Mon ### ### 2 2 ### ### 0.1
2012-Jun-22 Fri ### ### ### ### 0 0.0
2012-Jun-21 Thu ### ### ### ### 4,450 0 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### 76.4 76.4 0.0
2012-Jun-19 Tue ### ### ### ### 74.0 74.0 0.0
2012-Jun-18 Mon 2 ### 2 ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 0 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 3,523 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 87.0 87.0 0.0
2012-Jun-06 Wed 1.8 1.8 1.8 1.8 70.2 70.2 0.1
2012-Jun-05 Tue ### ### ### ### 0 0.0
2012-Jun-04 Mon ### ### ### ### 0 0.0
2012-Jun-01 Fri ### ### ### ### 77.7 77.7 0.0
2012-May-31 Thu 1.8 1.8 1.8 1.8 63.0 63.0 0.1
2012-May-30 Wed 1.8 1.8 1.8 1.8 0 0.1
2012-May-29 Tue 1.8 1.8 1.8 1.8 0 0.1
2012-May-28 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2012-May-25 Fri 1.85 1.85 1.85 1.85 0 0.1
2012-May-24 Thu 1.85 1.85 1.85 1.85 2,621 4,848 76.8 76.8 0.1
2012-May-23 Wed ### ### ### ### 0 0.0
2012-May-22 Tue ### ### ### ### 0 0.0
2012-May-21 Mon ### ### ### ### 0 0.0
2012-May-18 Fri ### ### ### ### 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed ### ### ### ### 87.1 87.1 0.0
2012-May-15 Tue ### ### ### ### 80.1 80.1 0.0
2012-May-14 Mon ### ### ### ### 29.8 29.8 0.0
2012-May-11 Fri ### ### ### ### 0 0.0
2012-May-10 Thu ### ### ### ### 0 0.0
2012-May-09 Wed ### ### ### ### 0 0.0
2012-May-08 Tue ### ### ### ### 0 0.0
2012-May-07 Mon ### ### ### ### 5,858 0 ### ### 0.0
2012-May-04 Fri ### ### ### ### 0 0.0
2012-May-03 Thu ### ### ### ### 0 0.0
2012-May-02 Wed ### ### ### ### 0 0.0
2012-May-01 Tue ### ### ### ### 11.5 11.5 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 0 0.0
2012-Apr-24 Tue ### ### ### ### 0 0.0
2012-Apr-23 Mon ### ### ### ### 0 0.0
2012-Apr-20 Fri ### ### ### ### 0 0.0
2012-Apr-19 Thu ### ### ### ### 57,374 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 5,043 0 9.9 9.9 0.0
2012-Apr-16 Mon ### ### ### ### 0 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 0 0.0
2012-Apr-05 Thu ### ### 2 ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 2 ### 2 ### 888 888 ### ### 0.0
2012-Apr-02 Mon 2 ### 2 ### 1,889 1,889 84.2 84.2 0.0
2012-Mar-30 Fri 2 2 2 2 66.9 66.9 0.1
2012-Mar-29 Thu ### ### ### ### 550 0 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 0 0.0
2012-Mar-27 Tue ### ### ### ### 70.8 70.8 0.0
2012-Mar-26 Mon ### ### ### ### 0 0.0
2012-Mar-23 Fri ### ### ### ### 0 0.0
2012-Mar-22 Thu ### ### ### ### 0 0.0
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 20.4 20.4 0.0
2012-Mar-14 Wed ### ### ### ### 25.5 25.5 0.0
2012-Mar-13 Tue ### ### ### ### 30,124 0 ### ### 0.0
2012-Mar-12 Mon ### ### ### ### 2,857 0 ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 0 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 0 0.0
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### 0 0.0
2012-Feb-29 Wed ### ### ### ### 15,673 0 14.8 14.8 0.0
2012-Feb-28 Tue ### ### ### ### 84.1 84.1 0.0
2012-Feb-27 Mon ### ### ### ### 21.8 21.8 0.0
2012-Feb-24 Fri ### ### ### ### 69.3 69.3 0.0
2012-Feb-23 Thu ### ### ### ### 2,575 0 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 0 0.0
2012-Feb-21 Tue ### ### ### ### 64.8 64.8 0.0
2012-Feb-20 Mon ### ### ### ### 0 0.0
2012-Feb-17 Fri ### ### ### ### 0 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### 2 2 4,250 4,250 27.3 27.3 0.1
2012-Feb-14 Tue ### ### ### ### 0 0.0
2012-Feb-13 Mon ### ### ### ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### ### ### 3,785 0 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 70.6 70.6 0.0
2012-Feb-08 Wed 2 2 2 2 0 0.1
2012-Feb-07 Tue 2 2 2 2 ### ### 0.1
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri ### ### ### ### 3,350 0 78.0 78.0 0.0
2012-Feb-02 Thu ### ### ### ### 72.4 72.4 0.0
2012-Feb-01 Wed 1.89 1.89 1.89 1.89 0 ###
2012-Jan-31 Tue ### ### 1.89 1.89 26.5 26.5 ###
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri 1.85 1.85 1.85 1.85 0 0.1
2012-Jan-25 Wed 1.85 1.85 1.85 1.85 0 0.1
2012-Jan-24 Tue 1.86 1.86 1.83 1.85 19,023 ### ### ### 0.1
2012-Jan-23 Mon 1.86 1.86 1.86 1.86 0 0.1
2012-Jan-20 Fri 1.79 1.86 1.79 1.86 ### ### 0.1
2012-Jan-19 Thu 1.86 1.86 1.8 1.8 ### ### 0.1
2012-Jan-18 Wed 1.88 1.88 1.86 1.86 20,627 38,572 ### ### 0.1
2012-Jan-17 Tue 1.87 1.88 1.87 1.88 10,550 19,781 62.9 62.9 0.1
2012-Jan-16 Mon 1.83 1.85 1.83 1.85 ### ### 0.1
2012-Jan-13 Fri 1.87 1.87 1.82 1.83 29,580 54,575 11.8 11.8 ###
2012-Jan-12 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2012-Jan-11 Wed 1.83 1.83 1.83 1.83 0 ###
2012-Jan-10 Tue 1.83 1.83 1.83 1.83 66.5 66.5 ###
2012-Jan-09 Mon 1.81 1.81 1.81 1.81 0 ###
2012-Jan-06 Fri 1.81 1.81 1.81 1.81 ### ### ###
2012-Jan-05 Thu 1.7 1.7 1.7 1.7 0 ###
2012-Jan-04 Wed 1.7 1.7 1.7 1.7 0 ###
2012-Jan-03 Tue 1.7 1.7 1.7 1.7 0 ###
2011-Dec-30 Fri 1.7 1.7 1.7 1.7 ### ### ###
2011-Dec-29 Thu 1.71 1.71 1.71 1.71 75.4 75.4 0.1
2011-Dec-28 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Dec-23 Fri 1.7 1.7 1.7 1.7 ### ### ###
2011-Dec-22 Thu ### ### ### ### 80.9 80.9 0.0
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### ### ### 39,950 0 25.9 25.9 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri 1.83 1.84 1.74 1.74 6.3 6.3 0.1
2011-Dec-15 Thu 1.87 ### 1.84 1.84 ### ### ###
2011-Dec-14 Wed 1.83 1.83 1.83 1.83 0 ###
2011-Dec-13 Tue 1.84 1.84 1.83 1.83 12,978 ### ### ### ###
2011-Dec-12 Mon 1.82 1.84 1.81 1.84 12,373 22,580 83.0 83.0 ###
2011-Dec-09 Fri 1.81 1.81 1.81 1.81 75.0 75.0 ###
2011-Dec-08 Thu 1.85 1.85 1.84 1.85 ### ### 0.1
2011-Dec-07 Wed 1.86 1.86 1.83 1.85 ### ### 0.1
2011-Dec-06 Tue 1.86 1.86 1.86 1.86 3,125 ### 79.6 79.6 0.1
2011-Dec-05 Mon ### ### ### ### 68.1 68.1 0.0
2011-Dec-02 Fri 1.945 1.945 1.945 1.945 0 0.1
2011-Dec-01 Thu 1.945 1.945 1.945 1.945 280 544 73.0 73.0 0.1
2011-Nov-30 Wed ### ### ### ### 0 0.0
2011-Nov-29 Tue ### ### ### ### 0 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 0 0.0
2011-Nov-24 Thu ### ### ### ### 0 0.0
2011-Nov-23 Wed 2 2 ### ### ### ### 0.0
2011-Nov-22 Tue 1.955 1.955 1.955 1.955 0 ###
2011-Nov-21 Mon ### ### 1.955 1.955 11,251 ### ### ### ###
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 2 2 2 2 80.4 80.4 0.1
2011-Nov-15 Tue ### ### ### ### 12,029 0 16.7 16.7 0.0
2011-Nov-14 Mon ### ### ### ### 0 0.0
2011-Nov-11 Fri ### ### ### ### 0 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 0 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 77,389 0 ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 0 0.0
2011-Nov-02 Wed ### ### ### ### 0 0.0
2011-Nov-01 Tue ### ### ### ### 0 0.0
2011-Oct-31 Mon ### ### ### ### 0 0.0
2011-Oct-28 Fri ### ### ### ### 14,050 0 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 77.6 77.6 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 4,775 0 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 72.2 72.2 0.0
2011-Oct-20 Thu ### ### ### ### 29,479 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 3,840 0 ### ### 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 23.0 23.0 0.0
2011-Oct-13 Thu ### ### ### ### 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### 5,179 0 ### ### 0.0
2011-Oct-11 Tue ### 2.22 ### 2.2 25,472 28,273 85.5 85.5 0.2
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri 2.2 2.2 ### ### 15.1 15.1 0.0
2011-Oct-06 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Oct-05 Wed 2.25 2.28 2.2 2.2 ### ### 0.2
2011-Oct-04 Tue 2.2 2.2 2.2 2.2 1,075 ### 71.4 71.4 0.2
2011-Oct-03 Mon 2.25 2.25 2.25 2.25 0 ###
2011-Sep-30 Fri 2.25 2.25 2.25 2.25 ### ### ###
2011-Sep-29 Thu 2.25 2.25 2.25 2.25 0 ###
2011-Sep-28 Wed 2.25 2.25 2.25 2.25 1,820 ### 71.0 71.0 ###
2011-Sep-27 Tue ### ### ### ### 0 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 0 0.0
2011-Sep-22 Thu ### ### ### ### 2,850 0 82.8 82.8 0.0
2011-Sep-21 Wed 2.4 2.4 2.4 2.4 0 ###
2011-Sep-20 Tue 2.4 2.4 2.4 2.4 0 ###
2011-Sep-19 Mon ### 2.4 ### 2.4 18,172 ### 82.1 82.1 ###
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed 2.2 2.2 2.2 2.2 0 0.2
2011-Sep-13 Tue 2.2 2.2 2.2 2.2 475 1,045 ### ### 0.2
2011-Sep-12 Mon 2.23 2.23 2.23 2.23 ### ### ###
2011-Sep-09 Fri ### ### ### ### 10,348 0 63.1 63.1 0.0
2011-Sep-08 Thu ### ### ### ### 21.9 21.9 0.0
2011-Sep-07 Wed ### ### ### ### 0 0.0
2011-Sep-06 Tue ### ### ### ### 79.7 79.7 0.0
2011-Sep-05 Mon ### ### ### ### 0 0.0
2011-Sep-02 Fri ### ### ### ### 3,157 0 ### ### 0.0
2011-Sep-01 Thu 2.28 2.28 2.28 2.28 ### ### 0.2
2011-Aug-31 Wed 2.27 2.29 2.26 2.27 ### ### 0.2
2011-Aug-30 Tue ### ### 2.25 2.25 11,850 ### 17.5 17.5 ###
2011-Aug-29 Mon ### ### ### ### 5,422 0 ### ### 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu 2 2 ### ### 22.1 22.1 0.0
2011-Aug-17 Wed ### ### ### ### 15,384 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### ### ### ### 3,450 0 ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 72.3 72.3 0.0
2011-Aug-11 Thu ### ### ### ### ### ### 0.0
2011-Aug-10 Wed 1.85 1.85 1.85 1.85 0 0.1
2011-Aug-09 Tue 1.82 1.85 1.82 1.85 ### ### 0.1
2011-Aug-08 Mon ### ### ### ### 74.5 74.5 0.0
2011-Aug-05 Fri ### ### ### ### 10,944 0 81.4 81.4 0.0
2011-Aug-04 Thu ### ### ### ### ### ### 0.0
2011-Aug-03 Wed 2.21 2.21 2.21 2.21 0 0.2
2011-Aug-02 Tue ### 2.22 ### 2.21 9,055 10,051 84.0 84.0 0.2
2011-Aug-01 Mon ### ### ### ### 0 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu 2.21 2.21 2.21 2.21 0 0.2
2011-Jul-27 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
2011-Jul-26 Tue 2.25 2.25 2.25 2.25 0 ###
2011-Jul-25 Mon 2.25 2.25 2.25 2.25 ### ### ###
2011-Jul-22 Fri 2.22 2.25 2.22 2.25 71.4 71.4 ###
2011-Jul-21 Thu 2.25 2.25 2.25 2.25 ### ### ###
2011-Jul-20 Wed 2.25 2.25 2.25 2.25 ### ### ###
2011-Jul-19 Tue 2.24 2.24 2.24 2.24 0 ###
2011-Jul-18 Mon 2.24 2.24 2.24 2.24 0 ###
2011-Jul-15 Fri 2.24 2.24 2.24 2.24 0 ###
2011-Jul-14 Thu 2.24 2.24 2.24 2.24 75.4 75.4 ###
2011-Jul-13 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2011-Jul-12 Tue 2.23 2.23 2.23 2.23 0 ###
2011-Jul-11 Mon 2.2 2.23 2.2 2.23 84.7 84.7 ###
2011-Jul-08 Fri 2.23 2.23 2.23 2.23 0 ###
2011-Jul-07 Thu 2.23 2.23 2.23 2.23 0 ###
2011-Jul-06 Wed 2.23 2.23 2.23 2.23 ### ### ###
2011-Jul-05 Tue 2.22 2.22 2.22 2.22 74.8 74.8 0.2
2011-Jul-04 Mon 2.26 2.26 2.22 2.22 18.0 18.0 0.2
2011-Jul-01 Fri 2.23 2.24 2.23 2.24 70.1 70.1 ###
2011-Jun-30 Thu 2.23 2.23 ### 2.23 ### ### ###
2011-Jun-29 Wed 2.26 2.26 2.26 2.26 0 ###
2011-Jun-28 Tue 2.28 2.28 2.26 2.26 31.3 31.3 ###
2011-Jun-27 Mon ### ### ### ### 0 0.0
2011-Jun-24 Fri ### ### ### ### 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 10,226 0 ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue ### ### ### ### 7,541 0 80.3 80.3 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 20,670 0 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 0 0.0
2011-Jun-15 Wed ### ### ### ### 0 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 0 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 32.3 32.3 0.0
2011-Jun-07 Tue ### ### ### ### 0 0.0
2011-Jun-06 Mon ### ### ### ### 0 0.0
2011-Jun-03 Fri ### ### ### ### 0 0.0
2011-Jun-02 Thu ### ### ### ### 76.9 76.9 0.0
2011-Jun-01 Wed ### ### ### ### 50,058 0 74.7 74.7 0.0
2011-May-31 Tue ### ### ### ### 0 0.0
2011-May-30 Mon ### ### ### ### 6,244 0 72.5 72.5 0.0
2011-May-27 Fri ### ### ### ### 57,242 0 23.0 23.0 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 21,681 0 90.1 90.1 0.0
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### ### ### 3,023 0 ### ### 0.0
2011-May-20 Fri ### ### ### ### 8,082 0 ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 10,225 0 ### ### 0.0
2011-May-17 Tue 2.28 ### 2.28 ### 38,128 ### ### ### 0.0
2011-May-16 Mon 2.28 2.28 2.28 2.28 577 ### 78.4 78.4 0.2
2011-May-13 Fri ### ### ### ### 553 0 84.9 84.9 0.0
2011-May-12 Thu ### ### ### ### 1,425 0 75.6 75.6 0.0
2011-May-11 Wed ### ### ### ### 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 0 0.0
2011-May-05 Thu ### ### ### ### 73.2 73.2 0.0
2011-May-04 Wed ### ### ### ### 11,758 0 21.6 21.6 0.0
2011-May-03 Tue ### ### ### ### 0 0.0
2011-May-02 Mon ### ### ### ### 79.8 79.8 0.0
2011-Apr-29 Fri ### 2.43 ### ### 48,486 ### ### ### 0.0
2011-Apr-28 Thu ### ### ### ### 8,922 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 2,042 0 ### ### 0.0
2011-Apr-21 Thu 2.28 2.28 2.28 2.28 759 ### 67.0 67.0 0.2
2011-Apr-20 Wed 2.25 2.25 2.25 2.25 0 ###
2011-Apr-19 Tue 2.29 2.29 2.25 2.25 20,928 ### 28.9 28.9 ###
2011-Apr-18 Mon ### ### ### ### 75.3 75.3 0.0
2011-Apr-15 Fri 2.29 2.29 2.29 2.29 ### ### ###
2011-Apr-14 Thu 2.29 2.29 2.29 2.29 1,846 4,227 ### ### ###
2011-Apr-13 Wed 2.26 ### 2.26 2.29 76.7 76.7 ###
2011-Apr-12 Tue 2.25 2.25 2.25 2.25 2,972 6,687 83.2 83.2 ###
2011-Apr-11 Mon 2.23 2.24 2.21 2.24 17,228 ### 73.6 73.6 ###
2011-Apr-08 Fri 2.24 2.24 2.22 2.22 101,820 227,058 ### ### 0.2
2011-Apr-07 Thu 2.25 2.25 2.21 2.21 ### ### 0.2
2011-Apr-06 Wed 2.24 2.24 2.24 2.24 4,478 ### ### ### ###
2011-Apr-05 Tue 2.2 2.26 2.2 2.22 ### ### 0.2
2011-Apr-04 Mon 2.2 2.2 ### ### 305,489 ### 26.1 26.1 0.0
2011-Apr-01 Fri ### ### ### ### 0 0.0
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 1,682 0 ### ### 0.0
2011-Mar-24 Thu 2.26 ### 2.26 ### ### ### 0.0
2011-Mar-23 Wed 2.29 2.29 2.29 2.29 0 ###
2011-Mar-22 Tue 2.26 2.29 2.26 2.29 9,178 20,879 ### ### ###
2011-Mar-21 Mon 2.29 2.29 2.29 2.29 0 ###
2011-Mar-18 Fri 2.29 2.29 2.29 2.29 0 ###
2011-Mar-17 Thu 2.21 2.29 2.21 2.29 83.3 83.3 ###
2011-Mar-16 Wed 2.27 2.27 2.21 2.21 7.4 7.4 0.2
2011-Mar-15 Tue 2.22 2.22 2.2 2.2 1,259 2,782 ### ### 0.2
2011-Mar-14 Mon ### 2.23 ### 2.23 10,525 ### 89.1 89.1 ###
2011-Mar-11 Fri ### 2.23 ### 2.23 18,578 ### ### ### ###
2011-Mar-10 Thu ### ### 2.28 2.28 55,370 63,121 45.2 45.2 0.2
2011-Mar-09 Wed 2.42 2.42 2.42 2.42 ### ### 0.2
2011-Mar-08 Tue 2.43 2.43 2.4 2.42 ### ### 0.2
2011-Mar-07 Mon 2.45 2.48 2.41 2.45 28,459 69,582 76.3 76.3 0.2
2011-Mar-04 Fri 2.47 2.47 2.42 2.43 2,951 ### ### ### ###
2011-Mar-03 Thu 2.45 2.48 2.42 2.46 69.5 69.5 0.2
2011-Mar-02 Wed 2.49 2.5 2.47 2.47 ### ### ###
2011-Mar-01 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2011-Feb-28 Mon 2.46 2.5 2.45 2.5 12,988 32,145 84.8 84.8 0.2
2011-Feb-25 Fri 2.46 2.46 2.45 2.46 172,653 ### 61.4 61.4 0.2
2011-Feb-24 Thu 2.52 2.55 2.48 2.48 60,680 ### 23.6 23.6 0.2
2011-Feb-23 Wed 2.72 2.72 2.72 2.72 0 0.2
2011-Feb-22 Tue 2.73 2.73 2.72 2.72 ### ### 0.2
2011-Feb-21 Mon 2.75 2.75 2.75 2.75 3,050 8,387 77.2 77.2 ###
2011-Feb-18 Fri 2.79 2.81 2.79 2.81 20,922 58,581 73.8 73.8 ###
2011-Feb-17 Thu 2.79 2.79 2.79 2.79 0 ###
2011-Feb-16 Wed 2.75 2.79 2.75 2.79 35,141 97,340 79.9 79.9 ###
2011-Feb-15 Tue 2.78 2.78 2.75 2.75 ### ### ###
2011-Feb-14 Mon 2.77 2.8 2.77 2.8 ### ### 0.2
2011-Feb-11 Fri 2.81 2.81 2.81 2.81 ### ### ###
2011-Feb-10 Thu 2.8 2.81 2.8 2.81 73.0 73.0 ###
2011-Feb-09 Wed 2.81 2.81 2.78 2.81 ### ### ###
2011-Feb-08 Tue 2.77 2.77 2.77 2.77 8,757 24,256 71.2 71.2 0.2
2011-Feb-07 Mon 2.74 2.75 2.74 2.75 73.2 73.2 ###
2011-Feb-04 Fri 2.74 2.74 2.74 2.74 ### ### 0.2
2011-Feb-03 Thu 2.8 2.8 2.75 2.75 26,349 ### 17.0 17.0 ###
2011-Feb-02 Wed 2.83 2.83 2.83 2.83 ### ### 0.2
2011-Feb-01 Tue 2.8 2.83 2.8 2.83 ### ### 0.2
2011-Jan-31 Mon 2.82 2.82 2.8 2.8 98,221 ### 31.3 31.3 0.2
2011-Jan-28 Fri 2.82 2.85 2.82 2.85 85.9 85.9 ###
2011-Jan-27 Thu 2.82 2.82 2.82 2.82 24,649 ### ### ### ###
2011-Jan-25 Tue 2.77 2.79 2.77 2.79 75.2 75.2 ###
2011-Jan-24 Mon 2.76 2.8 2.76 2.8 ### ### 0.2
2011-Jan-21 Fri 2.76 2.76 2.76 2.76 78.4 78.4 0.2
2011-Jan-20 Thu 2.78 2.78 2.76 2.76 35.9 35.9 0.2
2011-Jan-19 Wed 2.78 2.78 2.78 2.78 62.4 62.4 0.2
2011-Jan-18 Tue 2.77 2.78 2.77 2.78 15,373 ### 68.3 68.3 0.2
2011-Jan-17 Mon 2.73 2.78 2.72 2.78 56,047 154,129 ### ### 0.2
2011-Jan-14 Fri 2.71 2.72 2.71 2.71 7,989 ### ### ### ###
2011-Jan-13 Thu 2.7 2.71 2.7 2.71 ### ### ###
2011-Jan-12 Wed ### ### ### ### 27.3 27.3 0.0
2011-Jan-11 Tue 2.7 2.7 2.7 2.7 21,678 ### ### ### 0.2
2011-Jan-10 Mon ### ### ### ### 0 0.0
2011-Jan-07 Fri 2.7 2.7 ### ### 6,358 8,583 ### ### 0.0
2011-Jan-06 Thu ### 2.7 ### 2.7 22,473 ### 74.2 74.2 0.2
2011-Jan-05 Wed ### ### 2.58 2.58 6,052 ### ### ### 0.2
2011-Jan-04 Tue ### ### ### ### 0 0.0
2010-Dec-31 Fri ### ### ### ### 1,751 0 83.0 83.0 0.0
2010-Dec-30 Thu ### ### ### ### 0 0.0
2010-Dec-29 Wed ### ### ### ### 0 0.0
2010-Dec-24 Fri ### ### ### ### 0 0.0
2010-Dec-23 Thu ### ### ### ### 65.0 65.0 0.0
2010-Dec-22 Wed ### ### ### ### 25,485 0 ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 1,550 0 ### ### 0.0
2010-Dec-20 Mon 2.54 ### 2.54 ### 89.3 89.3 0.0
2010-Dec-17 Fri 2.52 2.56 2.5 2.54 72.4 72.4 ###
2010-Dec-16 Thu 2.58 2.58 2.5 2.5 2,957 ### ### ### 0.2
2010-Dec-15 Wed ### ### 2.59 ### 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### 0 0.0
2010-Dec-13 Mon ### ### ### ### 0 0.0
2010-Dec-10 Fri ### ### ### ### 23.0 23.0 0.0
2010-Dec-09 Thu ### ### ### ### 66.4 66.4 0.0
2010-Dec-08 Wed 2.7 2.7 ### 2.7 ### ### 0.2
2010-Dec-07 Tue ### 2.7 ### 2.7 69.2 69.2 0.2
2010-Dec-06 Mon ### ### ### ### 24,189 0 68.4 68.4 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed 2.52 2.58 2.52 2.58 4,353 ### 85.9 85.9 0.2
2010-Nov-30 Tue 2.52 2.52 2.52 2.52 53,549 134,943 ### ### ###
2010-Nov-29 Mon 2.51 2.52 2.51 2.52 ### ### ###
2010-Nov-26 Fri 2.52 2.52 2.52 2.52 25,776 64,955 69.0 69.0 ###
2010-Nov-25 Thu 2.55 2.55 2.55 2.55 0 0.2
2010-Nov-24 Wed 2.55 2.55 2.53 2.55 ### ### 0.2
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### 52,887 0 ### ### 0.0
2010-Nov-19 Fri ### 2.72 ### 2.72 90.1 90.1 0.2
2010-Nov-18 Thu ### ### ### ### 37,525 0 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 73.4 73.4 0.0
2010-Nov-15 Mon ### ### ### ### 76.7 76.7 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### ### 14,544 0 ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 10,456 0 70.0 70.0 0.0
2010-Nov-08 Mon 2.75 2.75 ### ### ### ### 0.0
2010-Nov-05 Fri 2.78 2.8 2.77 2.77 30.9 30.9 0.2
2010-Nov-04 Thu 2.75 2.77 2.74 2.76 70.0 70.0 0.2
2010-Nov-03 Wed 2.7 2.75 2.7 2.75 26,375 71,871 ### ### ###
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon 2.56 2.56 2.56 2.56 0 0.2
2010-Oct-29 Fri ### ### 2.56 2.56 152,477 195,170 ### ### 0.2
2010-Oct-28 Thu 2.59 2.59 2.59 2.59 ### ### 0.2
2010-Oct-27 Wed 2.56 2.56 2.56 2.56 0 0.2
2010-Oct-26 Tue 2.56 2.56 2.56 2.56 71.6 71.6 0.2
2010-Oct-25 Mon 2.57 2.57 2.57 2.57 0 ###
2010-Oct-22 Fri 2.56 2.57 2.56 2.57 68.7 68.7 ###
2010-Oct-21 Thu 2.53 2.53 2.53 2.53 69.5 69.5 ###
2010-Oct-20 Wed 2.51 2.51 2.48 2.51 ### ### ###
2010-Oct-19 Tue 2.53 2.53 2.49 2.53 ### ### ###
2010-Oct-18 Mon 2.5 2.52 2.48 2.52 80.1 80.1 ###
2010-Oct-15 Fri 2.53 2.55 2.53 2.55 ### ### 0.2
2010-Oct-14 Thu 2.51 2.51 2.51 2.51 ### ### ###
2010-Oct-13 Wed 2.49 2.49 2.49 2.49 ### ### 0.2
2010-Oct-12 Tue 2.49 2.5 2.49 2.49 ### ### 0.2
2010-Oct-11 Mon 2.5 2.51 2.49 2.49 32.5 32.5 0.2
2010-Oct-08 Fri 2.47 2.47 2.45 2.45 178,250 ### ### ### 0.2
2010-Oct-07 Thu 2.49 2.49 2.45 2.45 46,446 114,721 17.5 17.5 0.2
2010-Oct-06 Wed 2.48 2.5 2.48 2.48 ### ### 0.2
2010-Oct-05 Tue 2.45 2.45 2.45 2.45 55,055 134,884 68.6 68.6 0.2
2010-Oct-04 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2010-Oct-01 Fri 2.43 2.43 2.43 2.43 ### ### ###
2010-Sep-30 Thu 2.45 2.45 2.45 2.45 76.1 76.1 0.2
2010-Sep-29 Wed 2.54 2.54 2.54 2.54 74.4 74.4 ###
2010-Sep-28 Tue 2.54 2.54 2.54 2.54 ### ### ###
2010-Sep-27 Mon ### ### ### ### 0 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### 2.7 ### ### 16,258 21,948 ### ### 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 41,846 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 0 0.0
2010-Sep-17 Fri ### ### ### ### 54,750 0 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 79.6 79.6 0.0
2010-Sep-15 Wed ### ### ### ### 3,520 0 65.9 65.9 0.0
2010-Sep-14 Tue ### 2.75 ### 2.7 21,345 29,349 79.3 79.3 0.2
2010-Sep-13 Mon ### ### ### ### 51,850 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 64,824 0 76.5 76.5 0.0
2010-Sep-09 Thu ### ### ### ### 11.5 11.5 0.0
2010-Sep-08 Wed ### ### ### ### 4,589 0 ### ### 0.0
2010-Sep-07 Tue ### 2.7 ### ### 82.8 82.8 0.0
2010-Sep-06 Mon 2.55 ### 2.55 ### 15,750 20,081 ### ### 0.0
2010-Sep-03 Fri 2.52 2.53 2.52 2.53 ### ### ###
2010-Sep-02 Thu 2.46 2.48 2.46 2.48 ### ### 0.2
2010-Sep-01 Wed 2.44 2.45 2.44 2.45 6,380 ### 61.2 61.2 0.2
2010-Aug-31 Tue 2.46 2.46 2.46 2.46 15,226 37,455 71.5 71.5 0.2
2010-Aug-30 Mon 2.46 2.46 2.46 2.46 0 0.2
2010-Aug-27 Fri 2.47 2.47 2.46 2.46 23.8 23.8 0.2
2010-Aug-26 Thu 2.5 2.55 2.28 2.46 73,944 178,574 19.3 19.3 0.2
2010-Aug-25 Wed ### 2.4 ### ### 31,041 37,249 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon 2.26 2.26 2.26 2.26 72.8 72.8 ###
2010-Aug-20 Fri ### ### ### ### 0 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 57,654 0 ### ### 0.0
2010-Aug-11 Wed 2.4 2.4 ### ### 8,150 9,780 ### ### 0.0
2010-Aug-10 Tue 2.42 2.44 2.42 2.44 15,048 ### 82.1 82.1 0.2
2010-Aug-09 Mon 2.43 2.43 2.43 2.43 946 ### 61.3 61.3 ###
2010-Aug-06 Fri 2.43 2.43 2.43 2.43 66.6 66.6 ###
2010-Aug-05 Thu 2.4 2.43 2.4 2.43 26,286 63,480 75.4 75.4 ###
2010-Aug-04 Wed 2.4 2.4 2.4 2.4 0 ###
2010-Aug-03 Tue ### 2.4 ### 2.4 79.4 79.4 ###
2010-Aug-02 Mon ### ### ### ### 11.6 11.6 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu 2.4 2.4 ### ### 16,170 ### ### ### 0.0
2010-Jul-28 Wed 2.4 2.45 2.4 2.45 82.4 82.4 0.2
2010-Jul-27 Tue 2.42 2.42 2.42 2.42 7,874 19,055 ### ### 0.2
2010-Jul-26 Mon 2.47 2.47 2.42 2.45 73,380 ### ### ### 0.2
2010-Jul-23 Fri 2.42 2.42 2.42 2.42 ### ### 0.2
2010-Jul-22 Thu 2.45 2.45 2.42 2.42 ### ### 0.2
2010-Jul-21 Wed 2.4 2.41 2.4 2.41 39,272 94,449 74.8 74.8 0.2
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon 2.4 2.4 2.4 2.4 0 ###
2010-Jul-16 Fri 2.4 2.4 2.4 2.4 ### ### ###
2010-Jul-15 Thu 2.45 2.45 2.4 2.4 ### ### ###
2010-Jul-14 Wed 2.45 2.47 2.45 2.47 2,841 6,988 ### ### ###
2010-Jul-13 Tue 2.44 2.45 2.42 2.45 93,121 226,749 78.0 78.0 0.2
2010-Jul-12 Mon ### 2.43 ### 2.43 ### ### ###
2010-Jul-09 Fri ### 2.4 ### 2.4 20,226 24,271 ### ### ###
2010-Jul-08 Thu ### 2.4 ### ### 70.4 70.4 0.0
2010-Jul-07 Wed 2.45 2.45 2.4 2.4 78,178 189,581 20.6 20.6 ###
2010-Jul-06 Tue ### ### ### ### 100,341 0 ### ### 0.0
2010-Jul-05 Mon 2.28 2.28 2.28 2.28 322 ### 74.6 74.6 0.2
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu ### ### 2.25 ### 61,151 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri ### ### ### ### 15,378 0 ### ### 0.0
2010-Jun-24 Thu 2.45 2.49 ### ### ### ### 0.0
2010-Jun-23 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2010-Jun-22 Tue 2.5 2.5 2.5 2.5 540 1,350 76.8 76.8 0.2
2010-Jun-21 Mon 2.49 2.5 2.45 2.5 10,558 ### ### ### 0.2
2010-Jun-18 Fri 2.45 2.49 2.45 2.49 ### ### 0.2
2010-Jun-17 Thu 2.52 2.52 2.45 2.49 26.1 26.1 0.2
2010-Jun-16 Wed 2.46 2.48 2.46 2.47 6,048 ### 70.7 70.7 ###
2010-Jun-15 Tue ### 2.4 ### 2.4 11,750 ### 78.7 78.7 ###
2010-Jun-11 Fri 2.4 2.4 ### 2.4 13,678 ### 71.0 71.0 ###
2010-Jun-10 Thu ### ### ### ### 15,945 0 ### ### 0.0
2010-Jun-09 Wed 2.29 ### 2.29 2.29 36,988 42,351 ### ### ###
2010-Jun-08 Tue 2.43 2.43 2.43 2.43 0 ###
2010-Jun-07 Mon 2.43 2.43 2.43 2.43 0 ###
2010-Jun-04 Fri 2.43 2.43 2.43 2.43 20,576 ### ### ### ###
2010-Jun-03 Thu 2.43 2.43 2.43 2.43 0 ###
2010-Jun-02 Wed 2.43 2.43 2.43 2.43 0 ###
2010-Jun-01 Tue 2.43 2.43 2.43 2.43 5,026 ### ### ### ###
2010-May-31 Mon 2.45 2.45 2.45 2.45 0 0.2
2010-May-28 Fri 2.43 2.45 2.43 2.45 50,326 ### 66.9 66.9 0.2
2010-May-27 Thu 2.4 2.4 2.4 2.4 62.0 62.0 ###
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue 2.48 2.48 ### ### 43,076 ### 15.2 15.2 0.0
2010-May-24 Mon 2.45 2.45 2.45 2.45 61.5 61.5 0.2
2010-May-21 Fri 2.42 2.54 2.4 2.54 90,585 223,744 ### ### ###
2010-May-20 Thu 2.5 2.54 2.48 2.48 44.9 44.9 0.2
2010-May-19 Wed 2.55 2.55 2.45 2.48 26.2 26.2 0.2
2010-May-18 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### 2.7 ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 132,956 0 ### ### 0.0
2010-May-11 Tue ### ### ### ### 15,983 0 40.6 40.6 0.0
2010-May-10 Mon 2.55 2.59 2.55 2.59 63,853 ### ### ### 0.2
2010-May-07 Fri 2.53 ### 2.53 ### 79,375 ### ### ### 0.0
2010-May-06 Thu 2.59 ### 2.59 ### 87.9 87.9 0.0
2010-May-05 Wed ### ### ### ### 31,982 0 ### ### 0.0
2010-May-04 Tue ### 2.71 ### 2.71 ### ### ###
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri ### ### ### ### 107,546 0 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### 2.59 ### 69.0 69.0 0.0
2010-Apr-27 Tue ### ### ### ### 252,642 0 ### ### 0.0
2010-Apr-23 Fri 2.54 2.59 2.54 2.59 ### ### 0.2
2010-Apr-22 Thu 2.49 2.49 2.49 2.49 74.4 74.4 0.2
2010-Apr-21 Wed 2.5 2.5 2.47 2.47 21.1 21.1 ###
2010-Apr-20 Tue 2.45 2.5 2.45 2.48 79.0 79.0 0.2
2010-Apr-19 Mon 2.41 2.42 ### 2.42 150,028 ### 78.9 78.9 0.2
2010-Apr-16 Fri 2.49 2.49 2.47 2.47 ### ### ###
2010-Apr-15 Thu 2.59 2.59 2.57 2.57 ### ### ###
2010-Apr-14 Wed ### ### 2.58 2.59 26.7 26.7 0.2
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 73.1 73.1 0.0
2010-Apr-09 Fri ### ### ### ### 29,582 0 ### ### 0.0
2010-Apr-08 Thu 2.7 2.7 ### ### 7,448 10,054 24.2 24.2 0.0
2010-Apr-07 Wed ### 2.72 ### 2.7 32,827 44,644 73.4 73.4 0.2
2010-Apr-06 Tue ### 2.73 ### 2.7 72,147 98,480 69.4 69.4 0.2
2010-Apr-01 Thu 2.72 2.74 ### 2.72 46,273 ### 63.3 63.3 0.2
2010-Mar-31 Wed 2.75 2.75 2.75 2.75 8,972 24,673 72.0 72.0 ###
2010-Mar-30 Tue 2.8 2.8 2.73 2.75 118,528 327,729 21.1 21.1 ###
2010-Mar-29 Mon 2.72 2.78 2.72 2.78 ### ### 0.2
2010-Mar-26 Fri ### 2.73 ### 2.71 170,547 ### ### ### ###
2010-Mar-25 Thu ### ### ### ### 64,374 0 ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 51,820 0 18.4 18.4 0.0
2010-Mar-23 Tue 2.56 2.56 2.54 2.56 30,824 ### 70.1 70.1 0.2
2010-Mar-22 Mon 2.58 2.58 2.55 2.55 11,845 30,382 ### ### 0.2
2010-Mar-19 Fri 2.53 ### 2.53 ### 46,049 58,251 ### ### 0.0
2010-Mar-18 Thu 2.55 2.55 2.51 2.52 32,349 81,842 23.1 23.1 ###
2010-Mar-17 Wed 2.49 2.49 2.49 2.49 0 0.2
2010-Mar-16 Tue 2.47 2.49 2.47 2.49 103,629 ### ### ### 0.2
2010-Mar-15 Mon 2.45 2.48 2.45 2.48 122,740 302,554 ### ### 0.2
2010-Mar-12 Fri 2.42 2.49 2.42 2.48 84.9 84.9 0.2
2010-Mar-11 Thu 2.53 2.55 2.53 2.53 74.3 74.3 ###
2010-Mar-10 Wed 2.57 ### 2.57 ### ### ### 0.0
2010-Mar-09 Tue 2.56 2.56 2.56 2.56 44,745 114,547 ### ### 0.2
2010-Mar-08 Mon 2.52 2.56 2.52 2.56 81.6 81.6 0.2
2010-Mar-05 Fri 2.56 2.56 2.48 2.55 135,840 ### 27.1 27.1 0.2
2010-Mar-04 Thu 2.59 2.59 2.55 2.55 20,853 ### ### ### 0.2
2010-Mar-03 Wed ### ### ### ### 21,146 0 29.5 29.5 0.0
2010-Mar-02 Tue ### ### ### ### 34.8 34.8 0.0
2010-Mar-01 Mon ### 2.7 ### ### 26.3 26.3 0.0
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### 2.59 ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### ### ### 0.0
2010-Feb-23 Tue ### 2.7 ### ### 72.6 72.6 0.0
2010-Feb-22 Mon 2.58 2.59 2.58 2.58 ### ### 0.2
2010-Feb-19 Fri 2.57 2.57 2.57 2.57 ### ### ###
2010-Feb-18 Thu 2.58 2.58 2.58 2.58 ### ### 0.2
2010-Feb-17 Wed 2.53 2.53 2.53 2.53 5,150 13,029 ### ### ###
2010-Feb-16 Tue 2.5 2.53 2.5 2.53 ### ### ###
2010-Feb-15 Mon 2.48 2.48 2.48 2.48 350 ### 74.2 74.2 0.2
2010-Feb-12 Fri 2.48 2.52 2.48 2.52 ### ### ###
2010-Feb-11 Thu 2.5 2.5 2.5 2.5 320 ### 61.1 61.1 0.2
2010-Feb-10 Wed 2.51 2.58 2.51 2.58 19,570 ### 89.6 89.6 0.2
2010-Feb-09 Tue 2.5 2.5 2.48 2.48 31.6 31.6 0.2
2010-Feb-08 Mon 2.47 2.5 2.47 2.48 18,850 46,842 73.4 73.4 0.2
2010-Feb-05 Fri 2.52 2.52 2.48 2.48 38,282 ### 28.7 28.7 0.2
2010-Feb-04 Thu 2.57 2.57 2.54 2.55 ### ### 0.2
2010-Feb-03 Wed ### ### 2.58 2.58 27.2 27.2 0.2
2010-Feb-02 Tue 2.58 ### 2.52 ### 65.0 65.0 0.0
2010-Feb-01 Mon 2.55 ### 2.5 ### 40,652 ### ### ### 0.0
2010-Jan-29 Fri 2.58 2.58 2.55 2.55 41.9 41.9 0.2
2010-Jan-28 Thu ### ### 2.58 2.58 ### ### 0.2
2010-Jan-27 Wed ### ### 2.56 2.56 44,549 57,022 ### ### 0.2
2010-Jan-25 Mon 2.53 2.53 2.53 2.53 8,450 21,378 61.7 61.7 ###
2010-Jan-22 Fri ### ### 2.45 2.55 39,450 48,326 19.3 19.3 0.2
2010-Jan-21 Thu 2.45 ### 2.44 ### 96.4 96.4 0.0
2010-Jan-20 Wed 2.45 2.45 2.43 2.45 22,948 ### ### ### 0.2
2010-Jan-19 Tue 2.45 2.47 2.42 2.45 ### ### 0.2
2010-Jan-18 Mon 2.46 2.46 2.43 2.45 30.0 30.0 0.2
2010-Jan-15 Fri 2.45 2.46 2.45 2.46 ### ### 0.2
2010-Jan-14 Thu 2.45 2.5 2.43 2.49 76,950 189,681 81.3 81.3 0.2
2010-Jan-13 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2010-Jan-12 Tue 2.49 2.49 2.42 2.42 20,140 49,443 ### ### 0.2
2010-Jan-11 Mon 2.49 2.49 2.47 2.49 53,356 132,322 ### ### 0.2
2010-Jan-08 Fri 2.4 2.4 2.4 2.4 ### ### ###
2010-Jan-07 Thu 2.4 2.4 2.4 2.4 28,651 ### ### ### ###
2010-Jan-06 Wed ### 2.4 ### 2.4 9,882 11,858 80.5 80.5 ###
2010-Jan-05 Tue ### ### ### ### 1,750 0 ### ### 0.0
2010-Jan-04 Mon 2.4 2.4 ### ### 13,477 16,172 10.1 10.1 0.0
2009-Dec-31 Thu ### ### ### ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 78.1 78.1 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed 2.29 ### 2.27 ### 4,220 4,789 65.0 65.0 0.0
2009-Dec-22 Tue 2.28 2.28 2.23 2.23 28,870 ### 16.2 16.2 ###
2009-Dec-21 Mon 2.26 2.26 2.23 2.23 ### ### ###
2009-Dec-18 Fri 2.26 2.29 2.2 2.25 ### ### ###
2009-Dec-17 Thu ### 2.26 ### 2.26 94.6 94.6 ###
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### ### ### 0.0
2009-Dec-14 Mon ### ### 2 2 35.9 35.9 0.1
2009-Dec-11 Fri 2 ### 2 ### 19,672 19,672 71.0 71.0 0.0
2009-Dec-10 Thu ### ### 2 2 15,850 15,850 ### ### 0.1
2009-Dec-09 Wed 2 2 2 2 0 0.1
2009-Dec-08 Tue 2 2 2 2 1,052 ### ### ### 0.1
2009-Dec-07 Mon ### ### ### ### 43,953 0 78.0 78.0 0.0
2009-Dec-04 Fri 2 2 2 2 0 0.1
2009-Dec-03 Thu ### ### 2 2 49,784 49,784 ### ### 0.1
2009-Dec-02 Wed 2 2 2 2 53,952 ### 69.2 69.2 0.1
2009-Dec-01 Tue 2 2 ### ### 58,123 58,123 23.6 23.6 0.0
2009-Nov-30 Mon 2 2 2 2 ### ### 0.1
2009-Nov-27 Fri ### 1.945 ### 1.945 66,987 65,144 ### ### 0.1
2009-Nov-26 Thu ### ### ### 1.945 74.6 74.6 0.1
2009-Nov-25 Wed ### ### ### ### 137,254 0 19.1 19.1 0.0
2009-Nov-24 Tue ### 2 1.945 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 1,876 0 71.2 71.2 0.0
2009-Nov-19 Thu 2 ### ### 2 74.0 74.0 0.1
2009-Nov-18 Wed 2 ### 1.985 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### 1.985 32.8 32.8 ###
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 18,574 0 ### ### 0.0
2009-Nov-11 Wed ### ### 2 ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon ### ### 2 ### 199,571 199,571 76.0 76.0 0.0
2009-Nov-06 Fri 2 ### ### ### 61,187 0 ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 43.1 43.1 0.0
2009-Nov-04 Wed ### ### ### ### 30,372 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 1.86 1.86 ### ### 0.1
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### 1.985 ### 1.945 34,354 ### 88.4 88.4 0.1
2009-Oct-27 Tue 1.925 ### ### ### 49.4 49.4 0.0
2009-Oct-26 Mon ### ### ### ### 29.0 29.0 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### 1.955 ### ### 114,125 111,557 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 121,487 0 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 17,948 0 71.0 71.0 0.0
2009-Oct-19 Mon ### ### ### ### 2,088 0 78.3 78.3 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 64,750 0 25.3 25.3 0.0
2009-Oct-14 Wed ### ### ### ### 56,370 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 82,173 0 77.9 77.9 0.0
2009-Oct-12 Mon ### ### ### 1.955 104,283 0 82.0 82.0 ###
2009-Oct-09 Fri ### ### ### ### 395,652 0 30.8 30.8 0.0
2009-Oct-08 Thu 1.955 ### 1.955 ### 63.1 63.1 0.0
2009-Oct-07 Wed ### ### ### 1.945 50,748 0 22.5 22.5 0.1
2009-Oct-06 Tue ### ### ### ### 92,042 0 74.7 74.7 0.0
2009-Oct-05 Mon 1.885 ### 1.885 1.89 ### ### ###
2009-Oct-02 Fri ### ### 1.875 1.89 44,540 41,756 33.1 33.1 ###
2009-Oct-01 Thu ### ### ### ### 3,958 0 ### ### 0.0
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue ### ### 1.925 ### ### ### 0.0
2009-Sep-28 Mon 2 2 ### ### 3,526 3,526 ### ### 0.0
2009-Sep-25 Fri ### ### 2 ### 73,120 73,120 21.4 21.4 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 332,229 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 105,580 0 86.0 86.0 0.0
2009-Sep-21 Mon ### ### ### ### 34.0 34.0 0.0
2009-Sep-18 Fri ### ### ### ### 16,157 0 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 83.5 83.5 0.0
2009-Sep-15 Tue 1.88 1.88 1.86 1.86 30,146 56,373 31.9 31.9 0.1
2009-Sep-14 Mon ### ### 1.87 1.87 21.4 21.4 ###
2009-Sep-11 Fri ### ### ### ### 68,884 0 72.3 72.3 0.0
2009-Sep-10 Thu ### ### 1.87 ### 34,142 31,922 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 18,754 0 35.8 35.8 0.0
2009-Sep-08 Tue ### ### ### ### 24,882 0 ### ### 0.0
2009-Sep-07 Mon ### ### 1.89 ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### 1.88 ### 63.2 63.2 0.0
2009-Sep-02 Wed ### ### 1.88 ### 86,548 81,355 21.0 21.0 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### 2 ### 57,385 57,385 ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 24.4 24.4 0.0
2009-Aug-27 Thu ### ### ### ### 84.0 84.0 0.0
2009-Aug-26 Wed 1.74 1.77 1.73 ### 44,678 78,186 29.0 29.0 0.0
2009-Aug-25 Tue 1.8 ### 1.78 1.79 9,558 ### ### ### 0.1
2009-Aug-24 Mon 1.81 1.85 1.78 1.8 32,771 59,479 ### ### 0.1
2009-Aug-21 Fri 1.74 1.75 1.74 1.75 14,342 25,026 82.9 82.9 0.1
2009-Aug-20 Thu 1.84 1.84 1.73 ### 7.2 7.2 0.0
2009-Aug-19 Wed 1.85 1.86 1.82 1.83 35,644 65,584 ### ### ###
2009-Aug-18 Tue 1.77 1.77 ### 1.74 91,044 80,573 ### ### 0.1
2009-Aug-17 Mon ### ### 1.75 1.77 154,984 ### ### ### ###
2009-Aug-14 Fri ### ### 1.87 ### 72.4 72.4 0.0
2009-Aug-13 Thu 1.8 ### 1.8 1.87 101,358 91,222 ### ### ###
2009-Aug-12 Wed 1.73 1.77 1.72 1.75 93,848 ### 74.4 74.4 0.1
2009-Aug-11 Tue 1.675 1.74 ### 1.72 71,525 62,226 ### ### 0.1
2009-Aug-10 Mon ### 1.7 ### 1.685 81,986 69,688 ### ### ###
2009-Aug-07 Fri ### ### ### ### 31,077 0 34.2 34.2 0.0
2009-Aug-06 Thu 1.58 ### 1.58 1.585 18,785 14,840 65.7 65.7 ###
2009-Aug-05 Wed 1.59 ### 1.57 1.58 42.3 42.3 0.1
2009-Aug-04 Tue 1.59 1.59 1.56 1.57 ### ### 0.1
2009-Aug-03 Mon ### 1.56 1.51 1.53 240,420 369,044 ### ### ###
2009-Jul-31 Fri 1.47 1.53 1.47 1.49 73.5 73.5 ###
2009-Jul-30 Thu 1.455 1.5 1.455 1.475 31,670 ### ### ### 0.1
2009-Jul-29 Wed ### 1.48 1.455 1.455 28.9 28.9 ###
2009-Jul-28 Tue 1.53 1.55 1.48 1.51 ### ### 0.1
2009-Jul-27 Mon 1.45 1.51 ### 1.5 ### ### 0.1
2009-Jul-24 Fri 1.5 1.51 1.44 1.44 12.1 12.1 0.1
2009-Jul-23 Thu 1.48 1.49 1.46 1.47 ### ### ###
2009-Jul-22 Wed 1.44 1.47 1.44 ### 20,750 ### ### ### 0.0
2009-Jul-21 Tue 1.425 1.46 1.42 1.44 ### ### 0.1
2009-Jul-20 Mon ### 1.4 ### 1.385 85,220 59,653 ### ### 0.1
2009-Jul-17 Fri ### ### ### ### 502,629 0 30.1 30.1 0.0
2009-Jul-16 Thu ### ### ### ### 342,458 0 79.8 79.8 0.0
2009-Jul-15 Wed 1.245 1.26 1.245 1.255 37,649 47,155 ### ### ###
2009-Jul-14 Tue ### ### 1.23 1.23 22.5 22.5 0.1
2009-Jul-13 Mon 1.24 1.24 1.22 1.23 37.0 37.0 0.1
2009-Jul-10 Fri ### ### 1.24 1.24 30,782 19,084 16.6 16.6 0.1
2009-Jul-09 Thu 1.23 1.245 1.225 ### 167,048 ### 69.0 69.0 0.0
2009-Jul-08 Wed ### 1.23 ### 1.2 174,181 107,121 92.0 92.0 0.1
2009-Jul-07 Tue ### ### ### ### 33.8 33.8 0.0
2009-Jul-06 Mon ### ### ### ### 34.9 34.9 0.0
2009-Jul-03 Fri 1.22 1.22 ### 1.2 385,755 ### ### ### 0.1
2009-Jul-02 Thu 1.24 1.28 1.2 1.24 ### ### 0.1
2009-Jul-01 Wed ### 1.22 ### 1.22 84.3 84.3 0.1
2009-Jun-30 Tue ### 1.185 ### 1.185 77.1 77.1 0.1
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri 1.2 1.2 1.2 1.2 3,126 3,751 69.2 69.2 0.1
2009-Jun-25 Thu 1.21 1.21 1.2 1.2 ### ### 0.1
2009-Jun-10 Wed 0.325 ### 0.325 0.325 ### ### ###
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 693,043 0 77.2 77.2 0.0
2009-Jun-04 Thu ### ### ### ### 2,452,575 0 ### ### 0.0
2009-Jun-03 Wed ### 0.345 ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon ### 0.375 ### 0.375 68.2 68.2 ###
2009-May-29 Fri ### ### ### ### 873,770 0 ### ### 0.0
2009-May-28 Thu 0.355 0.355 0.345 ### ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 2,107,250 0 ### ### 0.0
2009-May-25 Mon 0.375 0.4 ### 0.375 1,317,782 263,556 73.7 73.7 ###
2009-May-22 Fri ### ### ### 0.375 89.9 89.9 ###
2009-May-21 Thu ### ### 0.345 ### 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 6,184,585 0 ### ### 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### 0.29 0.29 421,279 61,085 22.5 22.5 ###
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu 0.29 0.29 0.29 0.29 81.3 81.3 ###
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### 0.29 0.29 849,981 123,247 ### ### ###
2009-May-11 Mon ### 0.325 ### 0.325 629,454 102,286 75.1 75.1 ###
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 852,944 0 ### ### 0.0
2009-May-06 Wed ### ### 0.29 ### 878,726 ### ### ### 0.0
2009-May-05 Tue 0.29 0.29 0.28 0.285 23.9 23.9 ###
2009-May-04 Mon 0.27 0.275 0.27 0.275 ### ### ###
2009-May-01 Fri 0.28 0.28 ### 0.275 22.3 22.3 ###
2009-Apr-30 Thu 0.28 0.285 0.275 0.28 839,126 234,955 ### ### ###
2009-Apr-29 Wed 0.255 0.275 0.255 0.275 453,757 120,245 ### ### ###
2009-Apr-28 Tue ### 0.275 0.26 0.26 22.3 22.3 0.0
2009-Apr-27 Mon ### 0.27 ### 0.27 84.6 84.6 ###
2009-Apr-24 Fri 0.28 0.285 0.27 0.27 1,661,488 ### 17.3 17.3 ###
2009-Apr-23 Thu 0.26 ### 0.255 ### ### ### 0.0
2009-Apr-22 Wed ### ### 0.285 0.285 622,253 88,671 11.3 11.3 ###
2009-Apr-21 Tue ### ### 0.285 ### 693,355 ### 74.0 74.0 0.0
2009-Apr-20 Mon ### 0.325 ### ### 27.1 27.1 0.0
2009-Apr-17 Fri ### ### 0.285 0.285 ### ### ###
2009-Apr-16 Thu 0.28 0.28 0.275 0.275 ### ### ###
2009-Apr-15 Wed ### 0.285 ### 0.285 475,355 ### 92.9 92.9 ###
2009-Apr-14 Tue 0.255 0.26 0.25 0.255 340,184 86,746 ### ### 0.0
2009-Apr-09 Thu 0.25 0.25 0.245 0.25 163,286 ### 63.2 63.2 0.0
2009-Apr-08 Wed 0.255 0.255 0.24 0.25 28.6 28.6 0.0
2009-Apr-07 Tue ### 0.27 0.255 0.27 ### ### ###
2009-Apr-06 Mon 0.275 0.275 ### 0.275 259,747 ### 66.1 66.1 ###
2009-Apr-03 Fri 0.28 0.285 0.27 0.285 75.7 75.7 ###
2009-Apr-02 Thu 0.28 0.28 0.25 0.26 4.8 4.8 0.0
2009-Apr-01 Wed 0.285 0.285 0.27 0.27 9.8 9.8 ###
2009-Mar-31 Tue ### ### 0.28 0.29 313,845 ### 8.6 8.6 ###
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### 0.285 ### 1,204,343 ### 0.3 0.3 0.0
2009-Mar-26 Thu ### 0.42 ### ### 1,870,920 ### 95.0 95.0 0.0
2009-Mar-25 Wed ### 0.75 ### 0.73 92.6 92.6 0.1
2009-Mar-24 Tue 0.51 ### 0.51 0.59 172,649 44,025 97.9 97.9 0.0
2009-Mar-23 Mon 0.5 0.5 ### ### 73,849 ### 1.0 1.0 0.0
2009-Mar-20 Fri 0.755 0.755 0.755 0.755 0 ###
2009-Mar-19 Thu 0.755 0.755 0.755 0.755 0 ###
2009-Mar-18 Wed 0.755 0.755 0.755 0.755 0 ###
2009-Mar-17 Tue 0.755 0.755 0.755 0.755 0 ###
2009-Mar-16 Mon 0.755 0.755 0.755 0.755 0 ###
2009-Mar-13 Fri 0.755 0.755 0.755 0.755 0 ###
2009-Mar-12 Thu 0.755 0.755 0.755 0.755 7,224 5,454 ### ### ###
2009-Mar-11 Wed 0.755 0.755 0.755 0.755 0 ###
2009-Mar-10 Tue 0.77 0.77 ### 0.755 24,658 ### 23.1 23.1 ###
2009-Mar-09 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue 0.85 0.85 0.85 0.85 74.5 74.5 ###
2009-Mar-02 Mon ### ### 0.86 0.86 1,675 720 4.7 4.7 ###
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu 1 1 ### ### 21,554 10,777 9.9 9.9 0.0
2009-Feb-25 Wed 0.85 0.85 0.85 0.85 0 ###
2009-Feb-24 Tue ### ### 0.8 0.85 7,926 3,170 3.9 3.9 ###
2009-Feb-23 Mon ### ### 1 1 39,570 19,785 ### ### ###
2009-Feb-20 Fri 1.5 1.5 1.21 1.21 0.8 0.8 ###
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 2.2 2.2 2.2 2.2 72.2 72.2 0.2
2009-Jan-30 Fri 2.53 2.53 2.53 2.53 0 ###
2009-Jan-29 Thu 2.53 2.53 2.53 2.53 ### ### ###
2009-Jan-28 Wed 2.53 2.53 2.53 2.53 0 ###
2009-Jan-27 Tue 2.53 2.53 2.53 2.53 0 ###
2009-Jan-23 Fri 2.53 2.53 2.53 2.53 0 ###
2009-Jan-22 Thu 2.53 2.53 2.53 2.53 0 ###
2009-Jan-21 Wed 2.53 2.53 2.53 2.53 0 ###
2009-Jan-20 Tue 2.53 2.53 2.53 2.53 0 ###
2009-Jan-19 Mon 2.52 2.53 2.52 2.53 8,150 20,578 78.3 78.3 ###
2009-Jan-16 Fri 2.48 2.48 2.48 2.48 0 0.2
2009-Jan-15 Thu 2.48 2.48 2.48 2.48 81.0 81.0 0.2
2009-Jan-14 Wed 2.48 2.48 2.48 2.48 0 0.2
2009-Jan-13 Tue 2.48 2.48 2.48 2.48 0 0.2
2009-Jan-12 Mon 2.48 2.48 2.48 2.48 0 0.2
2009-Jan-09 Fri 2.48 2.48 2.48 2.48 10,842 26,888 ### ### 0.2
2009-Jan-08 Thu 2.48 2.48 2.48 2.48 29,243 72,522 ### ### 0.2
2009-Jan-07 Wed 2.45 2.48 2.45 2.48 69.6 69.6 0.2
2009-Jan-06 Tue 2.54 2.54 2.46 2.47 405,188 1,012,970 ### ### ###
2009-Jan-05 Mon 2.4 2.4 2.4 2.4 ### ### ###
2009-Jan-02 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Dec-31 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Dec-30 Tue 2.4 2.4 2.4 2.4 89,088 ### 61.2 61.2 ###
2008-Dec-29 Mon 2.4 2.4 2.4 2.4 0 ###
2008-Dec-24 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Dec-23 Tue 2.4 2.4 2.4 2.4 0 ###
2008-Dec-22 Mon 2.4 2.4 2.4 2.4 0 ###
2008-Dec-19 Fri 2.4 2.4 2.4 2.4 ### ### ###
2008-Dec-18 Thu 2.4 2.4 2.4 2.4 ### ### ###
2008-Dec-17 Wed 2.4 2.4 2.4 2.4 ### ### ###
2008-Dec-16 Tue 2.4 2.4 2.4 2.4 100,750 ### 76.7 76.7 ###
2008-Dec-15 Mon 2.56 2.56 2.4 2.4 11,371 ### 7.5 7.5 ###
2008-Dec-12 Fri 2.53 2.55 2.53 2.55 8,820 ### ### ### 0.2
2008-Dec-11 Thu 4 4 4 4 0 0.3
2008-Dec-10 Wed 4 4 4 4 0 0.3
2008-Dec-09 Tue 4 4 4 4 0 0.3
2008-Dec-08 Mon 4 4 4 4 69.4 69.4 0.3
2008-Dec-05 Fri 4 4 4 4 ### ### 0.3
2008-Dec-04 Thu 4 4 4 4 ### ### 0.3
2008-Dec-03 Wed 4 4 4 4 0 0.3
2008-Dec-02 Tue 4 4 4 4 0 0.3
2008-Dec-01 Mon 4 4 4 4 0 0.3
2008-Nov-28 Fri 4 4 4 4 0 0.3
2008-Nov-27 Thu 4 4 4 4 0 0.3
2008-Nov-26 Wed 4 4 4 4 78.9 78.9 0.3
2008-Nov-25 Tue 4 4 4 4 68.8 68.8 0.3
2008-Nov-24 Mon 4 4 4 4 0 0.3
2008-Nov-21 Fri 4 4 4 4 0 0.3
2008-Nov-20 Thu 4 4 4 4 0 0.3
2008-Nov-19 Wed 4 4 4 4 0 0.3
2008-Nov-18 Tue 4 4 4 4 ### ### 0.3
2008-Nov-17 Mon 4 4 4 4 82.1 82.1 0.3
2008-Nov-14 Fri ### ### ### ### 0 0.0
2008-Nov-13 Thu ### ### ### ### 0 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 262,287 0 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### ### 14,620 0 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 5,172 0 78.3 78.3 0.0
2008-Oct-27 Mon 4.5 4.5 4.5 4.5 0 ###
2008-Oct-24 Fri 4.5 4.5 4.5 4.5 629 ### ### ### ###
2008-Oct-23 Thu 5 5 5 5 2,172 ### ### ### 0.4
2008-Oct-22 Wed 4.75 4.75 4.75 4.75 0 ###
2008-Oct-21 Tue 4.75 4.75 4.75 4.75 0 ###
2008-Oct-20 Mon 4.75 4.75 4.75 4.75 0 ###
2008-Oct-17 Fri 4.75 4.75 4.75 4.75 ### ### ###
2008-Oct-16 Thu 4.75 4.75 4.75 4.75 75 356 82.6 82.6 ###
2008-Oct-15 Wed 5 5 5 5 0 0.4
2008-Oct-14 Tue 4.75 5 4.75 5 18,442 ### ### ### 0.4
2008-Oct-13 Mon 4.75 4.75 4.75 4.75 0 ###
2008-Oct-10 Fri 4.75 4.75 4.75 4.75 0 ###
2008-Oct-09 Thu 4.75 4.75 4.75 4.75 0 ###
2008-Oct-08 Wed 4.75 4.75 4.75 4.75 1,176 5,586 ### ### ###
2008-Oct-07 Tue 4.75 4.75 4.75 4.75 63.0 63.0 ###
2008-Oct-06 Mon 4.75 4.75 4.75 4.75 0 ###
2008-Oct-03 Fri 4.75 4.75 4.75 4.75 ### ### ###
2008-Oct-02 Thu 4.75 4.75 4.75 4.75 0 ###
2008-Oct-01 Wed 4.75 4.75 4.75 4.75 0 ###
2008-Sep-30 Tue 4.75 4.75 4.75 4.75 ### ### ###
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 7,824 0 60.0 60.0 0.0
2008-Sep-18 Thu 5 5 5 5 0 0.4
2008-Sep-17 Wed 5 5 5 5 0 0.4
2008-Sep-16 Tue 5 5 5 5 69.5 69.5 0.4
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### 0 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 0 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 31.1 31.1 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed 5.2 5.2 5.2 5.2 0 ###
2008-Sep-02 Tue 5.2 5.2 5.2 5.2 0 ###
2008-Sep-01 Mon 5.2 5.2 5.2 5.2 0 ###
2008-Aug-29 Fri 5.25 ### 5.2 5.2 22.6 22.6 ###
2008-Aug-28 Thu 5.2 5.25 5.2 5.25 2,470 ### ### ### 0.4
2008-Aug-27 Wed ### ### ### ### 0 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 0 0.0
2008-Aug-22 Fri ### ### ### ### 6,350 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 65.1 65.1 0.0
2008-Aug-19 Tue ### ### 5 5 ### ### 0.4
2008-Aug-18 Mon 5 5 5 5 70.5 70.5 0.4
2008-Aug-15 Fri 5 5 5 5 ### ### 0.4
2008-Aug-14 Thu 4.75 4.75 4.75 4.75 0 ###
2008-Aug-13 Wed 4.75 4.75 4.75 4.75 0 ###
2008-Aug-12 Tue 4.75 4.75 4.75 4.75 73.8 73.8 ###
2008-Aug-11 Mon 4.75 4.75 4.75 4.75 ### ### ###
2008-Aug-08 Fri 4.75 4.75 4.75 4.75 0 ###
2008-Aug-07 Thu 4.75 4.75 4.75 4.75 70.6 70.6 ###
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 0 0 0 0 0 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### 270 0 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 64,352 0 81.0 81.0 0.0
2008-Jul-07 Mon ### ### 4 ### 33.3 33.3 0.0
2008-Jul-04 Fri 0 0 0 0 0 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed ### ### ### ### 0 0.0
2008-Jul-01 Tue ### ### ### ### 0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 53,226 0 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 0 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 0 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue 4.72 4.72 4.72 4.72 1,270 ### 66.5 66.5 0.3
2008-Jun-16 Mon 4.72 4.72 4.72 4.72 ### ### 0.3
2008-Jun-13 Fri 4.5 4.5 4.5 4.5 72.2 72.2 ###
2008-Jun-12 Thu 4.5 4.5 4.5 4.5 0 ###
2008-Jun-11 Wed 4.84 4.84 4.5 4.5 6.5 6.5 ###
2008-Jun-10 Tue 4.8 4.8 4.8 4.8 77.9 77.9 0.3
2008-Jun-06 Fri 4.8 4.8 4.8 4.8 0 0.3
2008-Jun-05 Thu 4.8 4.8 4.8 4.8 0 0.3
2008-Jun-04 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2008-Jun-03 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2008-Jun-02 Mon 5 5 5 5 0 0.4
2008-May-30 Fri 5 5 5 5 0 0.4
2008-May-29 Thu 5 5 5 5 66.4 66.4 0.4
2008-May-28 Wed 5 5 5 5 0 0.4
2008-May-27 Tue 5 5 5 5 0 0.4
2008-May-26 Mon 5 5 5 5 ### ### 0.4
2008-May-23 Fri 5 5 5 5 0 0.4
2008-May-22 Thu ### ### 5 5 ### ### 0.4
2008-May-21 Wed ### ### ### ### 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 0 0.0
2008-May-19 Mon ### ### ### ### 0 0.0
2008-May-16 Fri ### ### ### ### 23,675 0 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 0 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 9,823 0 64.2 64.2 0.0
2008-May-08 Thu ### ### ### ### 1,377 0 28.2 28.2 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2008-May-05 Mon 5.4 5.4 5.4 5.4 ### ### 0.4
2008-May-02 Fri 5.4 5.4 5.4 5.4 925 ### ### ### 0.4
2008-May-01 Thu 5.4 5.4 5.4 5.4 0 0.4
2008-Apr-30 Wed 5.4 5.4 ### 5.4 ### ### 0.4
2008-Apr-29 Tue 5.4 5.4 ### ### 67,658 182,676 33.9 33.9 0.0
2008-Apr-28 Mon ### ### ### ### 0 0.0
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 23 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### 2,250 0 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 2,273 0 74.6 74.6 0.0
2008-Apr-08 Tue 5.4 5.4 5.4 5.4 0 0.4
2008-Apr-07 Mon 5.4 5.4 5.4 5.4 0 0.4
2008-Apr-04 Fri 5.4 5.4 5.4 5.4 0 0.4
2008-Apr-03 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Apr-02 Wed ### ### ### ### 0 0.0
2008-Apr-01 Tue ### ### ### ### 0 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 0 0.0
2008-Mar-26 Wed ### ### ### ### 0 0.0
2008-Mar-25 Tue ### ### ### ### 0 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed ### ### ### ### 69.1 69.1 0.0
2008-Mar-18 Tue 5 5 5 5 ### ### 0.4
2008-Mar-17 Mon 5.5 5.5 5.5 5.5 0 0.4
2008-Mar-14 Fri 5.5 5.5 5.5 5.5 0 0.4
2008-Mar-13 Thu 5.4 5.5 5.4 5.5 1,085 ### ### ### 0.4
2008-Mar-12 Wed 5.2 5.2 5.2 5.2 ### ### ###
2008-Mar-11 Tue 5.2 5.2 5.2 5.2 13,675 ### 76.9 76.9 ###
2008-Mar-10 Mon 5.2 5.2 5.2 5.2 0 ###
2008-Mar-07 Fri 5.2 5.2 5.2 5.2 76.3 76.3 ###
2008-Mar-06 Thu 5.2 5.2 5.2 5.2 ### ### ###
2008-Mar-05 Wed 5.2 5.2 5.2 5.2 75.2 75.2 ###
2008-Mar-04 Tue 5.2 5.2 5.2 5.2 ### ### ###
2008-Mar-03 Mon 5.2 5.2 5.2 5.2 850 4,420 ### ### ###
2008-Feb-29 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2008-Feb-28 Thu ### ### ### ### 18,450 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### 6,141 0 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 0 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 80.0 80.0 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed ### ### ### ### 20,471 0 74.0 74.0 0.0
2008-Feb-12 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2008-Feb-11 Mon ### ### 4.7 4.75 ### ### ###
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 5 5 5 5 74.3 74.3 0.4
2008-Feb-05 Tue ### ### 5 5 3,950 9,875 18.1 18.1 0.4
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### ### ### ### 3,250 0 ### ### 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed ### ### ### ### 850 0 58.3 58.3 0.0
2008-Jan-22 Tue 5.2 5.2 5.2 5.2 150 780 ### ### ###
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### 6.2 ### 6.2 87.2 87.2 0.4
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 6 6 6 6 ### ### 0.4
2007-Dec-17 Mon 6 6 6 6 90.1 90.1 0.4
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 6 6 6 6 2,624 15,744 ### ### 0.4
2007-Dec-11 Tue ### ### ### ### 157,274 0 68.4 68.4 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue ### ### ### ### 57 0 68.0 68.0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 6.25 6.25 6.25 6.25 60.5 60.5 ###
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### ### ### ### 2,748 0 ### ### 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 6 6 6 6 ### ### 0.4
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu ### ### ### ### 3,886 0 ### ### 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 6.47 6.47 6.45 6.45 22,885 ### 27.9 27.9 ###
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 6.5 6.5 6.5 6.5 6,029 39,188 ### ### 0.5
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu ### 6.45 ### 6.45 670 ### 81.2 81.2 ###
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 62.8 62.8 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 6.24 6.25 6.24 6.25 4,229 ### 68.9 68.9 ###
2007-Oct-02 Tue 6.25 6.25 6.25 6.25 ### ### ###
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 6.25 6.25 6.25 6.25 59.6 59.6 ###
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 3,650 0 30.0 30.0 0.0
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri 5.85 5.85 5.85 5.85 61.4 61.4 0.4
2007-Sep-20 Thu 5.85 ### 5.85 ### 10,540 30,829 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 4,159 0 68.0 68.0 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon ### ### ### ### 3,974 0 ### ### 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 5.88 5.89 5.88 5.89 73.1 73.1 ###
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu 6 6 6 6 0 0.4
2007-Aug-15 Wed 6 6 6 6 ### ### 0.4
2007-Aug-14 Tue 6 6 6 6 77.9 77.9 0.4
2007-Aug-13 Mon 6.29 6.29 6.29 6.29 0 ###
2007-Aug-10 Fri 6.29 6.29 6.29 6.29 0 ###
2007-Aug-09 Thu 6.29 6.29 6.29 6.29 0 ###
2007-Aug-08 Wed 6.29 6.29 6.29 6.29 0 ###
2007-Aug-07 Tue 6.29 6.29 6.29 6.29 0 ###
2007-Aug-06 Mon 6.29 6.29 6.29 6.29 0 ###
2007-Aug-03 Fri 6.29 6.29 6.29 6.29 0 ###
2007-Aug-02 Thu 6.29 6.29 6.29 6.29 0 ###
2007-Aug-01 Wed 6.29 6.29 6.29 6.29 90.9 90.9 ###
2007-Jul-31 Tue 6.29 6.29 6.29 6.29 0 ###
2007-Jul-30 Mon 6.29 6.29 6.29 6.29 0 ###
2007-Jul-27 Fri 6.29 6.29 6.29 6.29 0 ###
2007-Jul-26 Thu ### ### 6.25 6.29 34,381 107,440 46.6 46.6 ###
2007-Jul-25 Wed 6.25 6.25 6.25 6.25 66.5 66.5 ###
2007-Jul-24 Tue ### ### ### ### 480 0 63.5 63.5 0.0
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 6.26 6.55 6.26 6.55 ### ### 0.5
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 0 0 0 0 0 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 6.55 6.55 6.55 6.55 59.7 59.7 0.5
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue 6.45 6.45 6.45 6.45 486,928 3,140,685 ### ### ###
2007-Jun-25 Mon 6.43 6.43 6.43 6.43 70.6 70.6 ###
2007-Jun-22 Fri 6.4 6.4 6.4 6.4 28,180 180,352 63.7 63.7 0.5
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 0 0 0 0 0 0.0
2007-Jun-15 Fri 6 6 6 6 357 2,142 66.0 66.0 0.4
2007-Jun-14 Thu ### ### ### ### 3,420 0 34.5 34.5 0.0
2007-Jun-13 Wed ### ### ### ### 946 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 6.21 6.21 ### ### 11.5 11.5 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 6.5 6.5 6.5 6.5 68.1 68.1 0.5
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri 0 0 0 0 0 0.0
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 6.5 6.5 6.5 6.5 2,228 14,482 ### ### 0.5
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed ### ### ### ### 370 0 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri 0 0 0 0 0 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed 6.58 6.58 6.58 6.58 62.0 62.0 0.5
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 6.55 6.55 6.55 6.55 76.6 76.6 0.5
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 6.53 6.53 6.53 6.53 583 ### ### ### ###
2007-Apr-16 Mon 6.56 6.56 6.56 6.56 64.9 64.9 0.5
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 6.54 6.54 6.54 6.54 62.8 62.8 0.5
2007-Apr-03 Tue 6.52 6.55 6.52 6.55 65.1 65.1 0.5
2007-Apr-02 Mon 6.5 6.52 6.5 6.52 ### ### 0.5
2007-Mar-30 Fri 6.45 6.45 6.45 6.45 170 ### 60.4 60.4 ###
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### 86 0 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### ### ### ### 50 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 6.23 6.23 ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed 6 6 6 6 ### ### 0.4
2007-Mar-06 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2007-Mar-05 Mon ### ### ### ### 675 0 88.7 88.7 0.0
2007-Mar-02 Fri 6 6 6 6 ### ### 0.4
2007-Mar-01 Thu ### 6.2 ### 6.2 ### ### 0.4
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue 6.25 6.26 6.25 6.26 219,920 ### ### ### 0.4
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri ### 6.25 ### 6.25 715,540 ### ### ### ###
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 6.2 6.2 6.2 6.2 70.5 70.5 0.4
2007-Feb-19 Mon ### ### ### ### 2,050 0 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 299,750 0 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### 6.4 ### 6.4 ### ### 0.5
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 6.4 6.4 6.4 6.4 71.3 71.3 0.5
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 6.24 ### 6.24 ### 7,175 22,386 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 6.45 6.45 6.45 6.45 71.3 71.3 ###
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 6.55 6.55 6.55 6.55 2,358 15,444 ### ### 0.5
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 6.49 6.5 6.49 6.5 ### ### 0.5
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 6.59 6.59 6.59 6.59 ### ### ###
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 6.55 6.55 6.45 6.45 1,051 ### 21.5 21.5 ###
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 6.55 6.55 6.55 6.55 65.6 65.6 0.5
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 6.59 6.59 6.47 6.54 1,254 8,188 26.2 26.2 0.5
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 2,150 0 61.1 61.1 0.0
2006-Dec-22 Fri 6.59 ### 6.59 ### 64.5 64.5 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 6.55 ### 6.55 ### ### ### 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 6.47 6.47 6.47 6.47 ### ### 0.5
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 6.25 6.4 6.25 6.4 87.7 87.7 0.5
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon 6 6 6 6 3,184 ### ### ### 0.4
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 6.2 6.2 6.2 6.2 3,444 21,352 68.4 68.4 0.4
2006-Nov-14 Tue 6 ### 6 ### 13,840 41,520 80.4 80.4 0.0
2006-Nov-13 Mon 6 6 ### 6 ### ### 0.4
2006-Nov-10 Fri 6 6 6 6 60.9 60.9 0.4
2006-Nov-09 Thu ### 6 ### 6 73.9 73.9 0.4
2006-Nov-08 Wed 5.81 ### 5.81 5.81 ### ### ###
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 5.86 5.86 5.8 5.8 ### ### 0.4
2006-Nov-03 Fri 5.8 5.85 5.75 5.85 73.4 73.4 0.4
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 6 6 6 6 ### ### 0.4
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 5.78 5.78 5.78 5.78 118,170 683,022 70.1 70.1 0.4
2006-Oct-26 Thu ### ### 5.86 5.86 3,350 ### 26.8 26.8 0.4
2006-Oct-25 Wed ### ### ### ### 2,450 0 65.6 65.6 0.0
2006-Oct-24 Tue 6.25 6.25 6.25 6.25 73.7 73.7 ###
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 5.8 5.85 5.8 5.85 202,445 1,179,242 71.6 71.6 0.4
2006-Oct-17 Tue 5.75 5.8 5.75 5.8 32,571 ### 78.3 78.3 0.4
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri ### ### ### ### 170 0 ### ### 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 5.7 5.7 5.7 5.7 61.6 61.6 0.4
2006-Oct-09 Mon 5.7 5.7 5.7 5.7 2,524 14,386 ### ### 0.4
2006-Oct-06 Fri 5.8 5.8 5.8 5.8 2 ### 64.5 64.5 0.4
2006-Oct-05 Thu 5.8 5.8 5.8 5.8 63.5 63.5 0.4
2006-Oct-04 Wed ### ### ### ### 1 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 12,724 0 ### ### 0.0
2006-Oct-02 Mon 5.55 5.55 5.5 5.55 63.4 63.4 ###
2006-Sep-29 Fri ### ### ### ### 880 0 58.1 58.1 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed 5.55 5.55 5.55 5.55 ### ### ###
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 5.7 5.7 ### ### ### ### 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 5.55 5.55 5.55 5.55 60.8 60.8 ###
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue 5.4 5.45 5.4 5.45 ### ### ###
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 26.6 26.6 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 5.28 5.28 5.25 5.25 31.3 31.3 0.4
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon 5.4 5.4 5.4 5.4 67.6 67.6 0.4
2006-Sep-01 Fri 5.45 5.45 5.45 5.45 69.1 69.1 ###
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 5.45 5.45 5.45 5.45 73.1 73.1 ###
2006-Aug-25 Fri ### 5.45 5.25 5.45 78.7 78.7 ###
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 2,240 0 77.8 77.8 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 6,155 0 70.5 70.5 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 2,655 0 73.2 73.2 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 5.21 5.21 5.21 5.21 72.4 72.4 0.4
2006-Jul-10 Mon ### ### 5.21 5.21 16,073 41,870 15.9 15.9 0.4
2006-Jul-07 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2006-Jul-06 Thu ### 5.22 ### 5.2 63.3 63.3 ###
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 5.2 5.2 5.2 5.2 67.8 67.8 ###
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri ### 5.2 ### 5.2 65.8 65.8 ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue 5.2 5.2 5.2 5.2 ### ### ###
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue ### ### ### ### 3,470 0 ### ### 0.0
2006-Jun-09 Fri 5.4 5.4 5.4 5.4 8 43 70.0 70.0 0.4
2006-Jun-08 Thu 5.46 5.46 5.46 5.46 84.9 84.9 ###
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 5.45 5.45 5.45 5.45 2,949 16,072 76.0 76.0 ###
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 5.45 5.45 5.45 5.45 ### ### ###
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### 5.5 ### 5.5 20,742 57,040 ### ### 0.4
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 5.25 ### 5.25 ### 670 1,758 ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 76.2 76.2 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 5.2 5.2 5.2 5.2 ### ### ###
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 5.43 5.43 5.43 5.43 68.6 68.6 0.4
2006-May-09 Tue 5.25 ### 5.25 ### 25,421 ### 83.2 83.2 0.0
2006-May-08 Mon 5.24 5.24 5.24 5.24 16,587 ### 65.0 65.0 0.4
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 5.24 5.24 5.24 5.24 ### ### 0.4
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 5.25 5.25 5.25 5.25 69.0 69.0 0.4
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 5.25 5.25 5.22 5.25 2,345 12,276 64.5 64.5 0.4
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 5.25 5.25 ### ### 17.3 17.3 0.0
2006-Apr-05 Wed 5.26 5.26 5.26 5.26 65.4 65.4 0.4
2006-Apr-04 Tue 5.27 5.27 5.27 5.27 ### ### ###
2006-Apr-03 Mon ### ### 5.25 5.25 12,071 31,686 27.8 27.8 0.4
2006-Mar-31 Fri 5.4 5.4 5.4 5.4 60.5 60.5 0.4
2006-Mar-30 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri ### ### ### ### 822 0 ### ### 0.0
2006-Mar-23 Thu 5 5 5 5 5,789 28,945 65.8 65.8 0.4
2006-Mar-22 Wed ### ### 5 5 ### ### 0.4
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 5 5 5 5 67.1 67.1 0.4
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu ### ### 5 ### ### ### 0.0
2006-Mar-15 Wed 5 5 5 5 69.0 69.0 0.4
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 4.85 4.85 4.85 4.85 36,184 ### ### ### ###
2006-Mar-10 Fri 4.8 4.85 4.8 4.85 ### ### ###
2006-Mar-09 Thu 4.7 4.7 4.7 4.7 35,556 ### 63.7 63.7 0.3
2006-Mar-08 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 32.8 32.8 0.0
2006-Mar-03 Fri ### ### ### ### 22,742 0 64.7 64.7 0.0
2006-Mar-02 Thu 4.53 ### 4.53 ### 12,043 27,277 74.9 74.9 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 4.54 ### 4.54 ### 10,624 ### ### ### 0.0
2006-Feb-24 Fri 4.4 4.4 4.4 4.4 31,752 ### 64.7 64.7 0.3
2006-Feb-23 Thu 4.45 4.45 4.41 4.41 24.7 24.7 ###
2006-Feb-22 Wed 4.46 4.46 4.45 4.45 ### ### 0.3
2006-Feb-21 Tue 4.49 4.5 4.49 4.5 39,772 178,775 64.4 64.4 ###
2006-Feb-20 Mon 4.42 4.44 4.42 4.44 40,071 ### 67.7 67.7 0.3
2006-Feb-17 Fri 4.42 4.42 4.42 4.42 70.1 70.1 0.3
2006-Feb-16 Thu 4.42 4.42 4.42 4.42 11,373 ### ### ### 0.3
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 4.42 4.42 4.42 4.42 ### ### 0.3
2006-Feb-09 Thu 4.48 4.48 4.42 4.42 ### ### 0.3
2006-Feb-08 Wed 4.2 4.2 4.2 4.2 ### ### ###
2006-Feb-07 Tue 4.2 4.2 4.2 4.2 ### ### ###
2006-Feb-06 Mon 4.2 4.2 4.2 4.2 63.5 63.5 ###
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### 2,325 0 81.2 81.2 0.0
2006-Feb-01 Wed 4.47 4.47 4.47 4.47 ### ### ###
2006-Jan-31 Tue 4.46 4.47 4.4 4.47 68.8 68.8 ###
2006-Jan-30 Mon 4.55 4.55 4.55 4.55 71.4 71.4 0.3
2006-Jan-27 Fri 4.51 4.55 4.51 4.55 5,456 ### ### ### 0.3
2006-Jan-25 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2006-Jan-24 Tue 4.4 4.4 4.4 4.4 18,448 81,171 68.8 68.8 0.3
2006-Jan-23 Mon 4.47 4.47 4.47 4.47 ### ### ###
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu ### 4.47 ### 4.47 ### ### ###
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### ### ### 2,370 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 1,673 0 69.9 69.9 0.0
2006-Jan-13 Fri 4.2 4.2 4.2 4.2 64.7 64.7 ###
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed 4.2 4.2 4.2 4.2 ### ### ###
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon 4.2 4.2 4.2 4.2 ### ### ###
2006-Jan-06 Fri 4.27 4.29 4.27 4.29 43,277 185,225 74.4 74.4 ###
2006-Jan-05 Thu 4.21 4.21 4.21 4.21 72.6 72.6 ###
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed ### ### ### ### 470 0 68.0 68.0 0.0
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 5,042 0 14.4 14.4 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 4.2 4.2 ### ### ### ### 0.0
2005-Dec-05 Mon 4.27 4.27 4.22 4.22 ### ### ###
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 9,476 0 85.4 85.4 0.0
2005-Nov-30 Wed ### 4 ### 4 5,785 11,570 84.1 84.1 0.3
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon ### ### ### ### 2,150 0 ### ### 0.0
2005-Nov-18 Fri 3.85 4 3.85 4 5,350 ### 92.7 92.7 0.3
2005-Nov-17 Thu 4 4 4 4 ### ### 0.3
2005-Nov-16 Wed 4 4 4 4 68.4 68.4 0.3
2005-Nov-15 Tue 3.86 3.86 3.86 3.86 ### ### 0.3
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu ### ### ### ### 350 0 ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue ### ### ### ### 24.2 24.2 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 4 4 4 4 ### ### 0.3
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 3.77 3.77 3.77 3.77 72.4 72.4 ###
2005-Oct-27 Thu ### ### ### ### 35.4 35.4 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri 3.76 3.76 3.76 3.76 70.3 70.3 0.3
2005-Oct-20 Thu 3.75 3.8 3.75 3.76 ### ### 0.3
2005-Oct-19 Wed 3.85 3.85 3.8 3.8 32.8 32.8 ###
2005-Oct-18 Tue 4 4 4 4 850 ### ### ### 0.3
2005-Oct-17 Mon ### ### ### ### 22,428 0 70.1 70.1 0.0
2005-Oct-14 Fri 4 4 4 4 73.6 73.6 0.3
2005-Oct-13 Thu 4 4 4 4 70.9 70.9 0.3
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 4 4 4 4 72.7 72.7 0.3
2005-Oct-10 Mon ### ### ### ### 355 0 ### ### 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu ### ### ### ### 1,740 0 47.3 47.3 0.0
2005-Oct-05 Wed ### ### ### ### 2,778 0 82.6 82.6 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### ### ### ### 33.5 33.5 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu ### ### ### ### 0 0.0
2005-Sep-21 Wed ### ### ### ### 16,425 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 12,680 0 21.6 21.6 0.0
2005-Sep-19 Mon ### ### ### ### 83.7 83.7 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 4,970 0 ### ### 0.0
2005-Sep-12 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Sep-09 Fri 4.2 4.2 4.2 4.2 ### ### ###
2005-Sep-08 Thu 4 4 ### ### 18,559 ### ### ### 0.0
2005-Sep-07 Wed 4.29 4.29 4.29 4.29 0 ###
2005-Sep-06 Tue 4.29 4.29 4.29 4.29 ### ### ###
2005-Sep-05 Mon 4.29 4.29 4.29 4.29 0 ###
2005-Sep-02 Fri 4.29 4.29 4.29 4.29 0 ###
2005-Sep-01 Thu 4.29 4.29 4.29 4.29 64.1 64.1 ###
2005-Aug-31 Wed ### ### ### ### 0 0.0
2005-Aug-30 Tue ### ### ### ### 0 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### 4.27 ### 270,845 578,254 ### ### 0.0
2005-Aug-25 Thu ### 4.4 ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### 0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 0 0.0
2005-Aug-17 Wed ### ### ### ### 13.8 13.8 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon 4.2 4.2 4.2 4.2 16,185 67,977 67.3 67.3 ###
2005-Aug-12 Fri 4.25 4.25 4.25 4.25 27,840 118,320 68.6 68.6 ###
2005-Aug-11 Thu 4.2 4.5 4.2 4.5 96.6 96.6 ###
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue 4.2 4.2 4.2 4.2 70.3 70.3 ###
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 43,247 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed 4.25 ### 4.25 ### 78.8 78.8 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed 4.25 4.25 4.25 4.25 67.1 67.1 ###
2005-Jul-19 Tue 4.25 4.25 4.25 4.25 ### ### ###
2005-Jul-18 Mon 4.25 4.25 4.25 4.25 ### ### ###
2005-Jul-15 Fri 4.25 4.25 4.25 4.25 924 3,927 ### ### ###
2005-Jul-14 Thu 4.25 4.25 4.25 4.25 67.1 67.1 ###
2005-Jul-13 Wed 4.25 4.25 4.25 4.25 5,525 23,481 ### ### ###
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 18,349 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 160,178 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### 1,740 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu 4 4 4 4 10,624 ### ### ### 0.3
2005-Jun-29 Wed 4 4 4 4 73.1 73.1 0.3
2005-Jun-28 Tue 4 4 4 4 65.2 65.2 0.3
2005-Jun-27 Mon ### 4 ### 4 87.8 87.8 0.3
2005-Jun-24 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Jun-23 Thu 3.8 3.8 3.8 3.8 0 ###
2005-Jun-22 Wed 3.8 3.8 3.8 3.8 0 ###
2005-Jun-21 Tue 3.8 3.8 3.8 3.8 ### ### ###
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri 3.55 3.55 3.55 3.55 0 ###
2005-Jun-16 Thu 3.55 3.55 3.55 3.55 0 ###
2005-Jun-15 Wed 3.5 3.55 3.5 3.55 129,150 455,253 81.9 81.9 ###
2005-Jun-14 Tue 3.5 3.5 3.5 3.5 71.0 71.0 0.3
2005-Jun-10 Fri ### ### ### ### 20.0 20.0 0.0
2005-Jun-09 Thu 3.75 3.75 3.75 3.75 0 0.3
2005-Jun-08 Wed 3.75 3.75 3.75 3.75 0 0.3
2005-Jun-07 Tue 3.75 3.75 3.75 3.75 2,120 7,950 71.5 71.5 0.3
2005-Jun-06 Mon 3.85 3.85 3.85 3.85 0 0.3
2005-Jun-03 Fri 3.85 3.85 3.85 3.85 0 0.3
2005-Jun-02 Thu 3.85 3.85 3.85 3.85 0 0.3
2005-Jun-01 Wed 3.85 3.85 3.85 3.85 20,320 ### 67.8 67.8 0.3
2005-May-31 Tue 3.85 3.85 3.85 3.85 0 0.3
2005-May-30 Mon 3.85 3.85 3.85 3.85 0 0.3
2005-May-27 Fri 3.85 3.85 3.85 3.85 4,120 ### 66.2 66.2 0.3
2005-May-26 Thu 3.75 3.75 3.75 3.75 0 0.3
2005-May-25 Wed 3.85 3.85 3.75 3.75 13.2 13.2 0.3
2005-May-24 Tue 3.75 3.75 3.75 3.75 65.5 65.5 0.3
2005-May-23 Mon 3.71 3.75 3.71 3.75 76.1 76.1 0.3
2005-May-20 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2005-May-19 Thu 3.8 3.8 3.7 3.7 54,355 ### 13.5 13.5 0.3
2005-May-18 Wed ### ### ### ### 76.8 76.8 0.0
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 3.45 3.45 ### ### 11.5 11.5 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue 3.45 3.45 ### ### ### ### 0.0
2005-May-02 Mon ### 3.4 ### 3.4 91.2 91.2 0.2
2005-Apr-29 Fri 3.5 3.5 3.5 3.5 0 0.3
2005-Apr-28 Thu 3.5 3.5 3.5 3.5 74.0 74.0 0.3
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### 3.5 ### ### ### 0.0
2005-Apr-22 Fri ### ### 3.85 3.85 36,750 70,743 ### ### 0.3
2005-Apr-21 Thu 4 4 4 4 0 0.3
2005-Apr-20 Wed ### ### 4 4 14.4 14.4 0.3
2005-Apr-19 Tue 4.2 4.2 4.2 4.2 ### ### ###
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 4.4 4.4 4.4 4.4 80.1 80.1 0.3
2005-Apr-13 Wed 4.5 4.5 4.45 4.45 28.2 28.2 0.3
2005-Apr-12 Tue 4.57 4.57 4.57 4.57 0 ###
2005-Apr-11 Mon 4.57 4.57 4.57 4.57 0 ###
2005-Apr-08 Fri 4.57 4.57 4.57 4.57 0 ###
2005-Apr-07 Thu 4.57 4.57 4.57 4.57 1,450 6,626 ### ### ###
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 257 0 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 1,280 0 65.0 65.0 0.0
2005-Mar-31 Thu 4.55 ### 4.55 ### 11,053 25,145 73.0 73.0 0.0
2005-Mar-30 Wed 4.4 4.5 4.4 4.5 5,528 ### 93.4 93.4 ###
2005-Mar-29 Tue 4.53 4.53 4.4 4.4 ### ### 0.3
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 4.72 4.72 4.72 4.72 0 0.3
2005-Mar-22 Tue 4.75 4.75 4.72 4.72 35.3 35.3 0.3
2005-Mar-21 Mon 4.75 4.75 4.75 4.75 ### ### ###
2005-Mar-18 Fri 4.85 4.85 4.85 4.85 0 ###
2005-Mar-17 Thu 4.85 4.85 4.85 4.85 ### ### ###
2005-Mar-16 Wed 5 5 4.8 4.8 ### ### 0.3
2005-Mar-15 Tue ### 5 ### 5 ### ### 0.4
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### 1,070 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri 5.2 ### 5.2 ### 128,075 ### ### ### 0.0
2005-Mar-03 Thu 5.4 5.4 5.4 5.4 103,650 ### 68.5 68.5 0.4
2005-Mar-02 Wed ### ### ### ### 377,948 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 158,046 0 68.4 68.4 0.0
2005-Feb-25 Fri 5.26 5.26 5 5 5.3 5.3 0.4
2005-Feb-24 Thu 5.8 5.8 5.8 5.8 180 1,044 ### ### 0.4
2005-Feb-23 Wed 5.52 5.8 5.52 5.8 96.1 96.1 0.4
2005-Feb-22 Tue 5.52 5.52 5.52 5.52 75.8 75.8 0.4
2005-Feb-21 Mon 5.45 5.45 5.45 5.45 0 ###
2005-Feb-18 Fri 5.45 5.45 5.45 5.45 0 ###
2005-Feb-17 Thu 5.45 5.45 5.45 5.45 0 ###
2005-Feb-16 Wed 5.45 5.45 5.45 5.45 73.6 73.6 ###
2005-Feb-15 Tue 5.4 5.45 5.4 5.45 80.7 80.7 ###
2005-Feb-14 Mon 5.45 5.45 ### ### ### ### 0.0
2005-Feb-11 Fri 5.45 5.45 5.45 5.45 65.8 65.8 ###
2005-Feb-10 Thu 5.43 5.43 5.43 5.43 74.2 74.2 0.4
2005-Feb-09 Wed ### ### ### ### 79,223 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 6,573 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 2,328 0 ### ### 0.0
2005-Feb-03 Thu 5.4 5.4 5.4 5.4 0 0.4
2005-Feb-02 Wed 5.4 5.4 5.4 5.4 71.1 71.1 0.4
2005-Feb-01 Tue ### 5.4 ### 5.4 ### ### 0.4
2005-Jan-31 Mon ### ### 5.2 5.2 1,270 ### ### ### ###
2005-Jan-28 Fri 5.45 5.45 ### ### 12.6 12.6 0.0
2005-Jan-27 Thu 5.45 5.45 5.45 5.45 ### ### ###
2005-Jan-25 Tue 5.45 5.45 5.45 5.45 72.2 72.2 ###
2005-Jan-24 Mon 5.4 5.45 5.4 5.45 11,574 62,788 77.2 77.2 ###
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 34,126 0 34.3 34.3 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 5.43 5.43 5.43 5.43 0 0.4
2005-Jan-10 Mon 5.43 5.43 5.43 5.43 ### ### 0.4
2005-Jan-07 Fri 5.49 5.49 5.43 5.43 7,685 ### 16.9 16.9 0.4
2005-Jan-06 Thu 5.5 5.5 5.5 5.5 6,350 34,925 69.0 69.0 0.4
2005-Jan-05 Wed 5.49 5.5 5.49 5.5 ### ### 0.4
2005-Jan-04 Tue 5.45 5.5 5.45 5.5 ### ### 0.4
2004-Dec-31 Fri 5.43 5.43 5.43 5.43 ### ### 0.4
2004-Dec-30 Thu 5.43 5.43 5.43 5.43 67.9 67.9 0.4
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri 5.26 ### 5.26 ### 84.4 84.4 0.0
2004-Dec-23 Thu 5.25 5.25 5.25 5.25 70.0 70.0 0.4
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed ### ### ### ### 1,889 0 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### 0 0.0
2004-Dec-13 Mon ### ### ### ### 27,389 0 77.5 77.5 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu 5.2 5.2 ### ### 36.5 36.5 0.0
2004-Dec-08 Wed 5.2 5.2 5.2 5.2 0 ###
2004-Dec-07 Tue 5.28 5.28 5.2 5.2 3,046 ### ### ### ###
2004-Dec-06 Mon ### 5.2 ### 5.2 ### ### ###
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 5.2 ### ### 198,841 516,986 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon 4.8 ### 4.8 4.85 77.9 77.9 ###
2004-Nov-26 Fri 4.81 4.89 4.8 4.8 34.9 34.9 0.3
2004-Nov-25 Thu 4.8 4.8 4.8 4.8 64.8 64.8 0.3
2004-Nov-24 Wed 4.7 4.71 4.7 4.71 ### ### ###
2004-Nov-23 Tue 4.7 4.7 4.7 4.7 65.0 65.0 0.3
2004-Nov-22 Mon 4.7 4.7 ### 4.7 77.6 77.6 0.3
2004-Nov-19 Fri 4.71 4.71 4.71 4.71 ### ### ###
2004-Nov-18 Thu ### 4.7 ### 4.7 43,477 102,170 74.2 74.2 0.3
2004-Nov-17 Wed ### ### ### ### 351,823 0 ### ### 0.0
2004-Nov-16 Tue ### ### 4.55 4.55 ### ### 0.3
2004-Nov-15 Mon 4.58 4.58 4.58 4.58 67.1 67.1 0.3
2004-Nov-12 Fri ### ### 4.58 4.58 20.2 20.2 0.3
2004-Nov-11 Thu 4.55 4.55 4.51 4.51 24.7 24.7 0.3
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 30,541 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 207,840 0 32.3 32.3 0.0
2004-Nov-04 Thu 4.75 4.75 4.75 4.75 45,684 ### ### ### ###
2004-Nov-03 Wed ### 4.78 ### 4.75 113,529 ### 87.0 87.0 ###
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon 4.75 4.75 4.7 4.7 349,823 ### 23.9 23.9 0.3
2004-Oct-29 Fri 4.78 4.78 4.75 4.75 125,559 598,288 ### ### ###
2004-Oct-28 Thu 4.81 4.81 4.76 4.76 23.5 23.5 ###
2004-Oct-27 Wed ### ### 4.85 4.85 5,750 13,943 ### ### ###
2004-Oct-26 Tue 4.85 4.85 4.78 4.85 25,950 124,949 ### ### ###
2004-Oct-25 Mon 4.78 4.85 4.78 4.85 ### ### ###
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### 5 5 217,770 544,425 21.2 21.2 0.4
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Oct-18 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Oct-15 Fri 4.85 4.85 4.8 4.8 ### ### 0.3
2004-Oct-14 Thu ### ### ### ### 0 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon 4.85 4.85 4.85 4.85 780 3,782 69.7 69.7 ###
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue 4.85 4.85 4.85 4.85 68.7 68.7 ###
2004-Sep-27 Mon 4.85 4.85 4.85 4.85 0 ###
2004-Sep-24 Fri 4.85 4.85 4.85 4.85 0 ###
2004-Sep-23 Thu 4.85 4.85 4.85 4.85 0 ###
2004-Sep-22 Wed 4.85 4.85 4.85 4.85 0 ###
2004-Sep-21 Tue 4.85 4.85 4.85 4.85 0 ###
2004-Sep-20 Mon 4.85 4.85 4.85 4.85 0 ###
2004-Sep-17 Fri 4.85 4.85 4.85 4.85 0 ###
2004-Sep-16 Thu 4.85 4.85 4.85 4.85 62.6 62.6 ###
2004-Sep-15 Wed 4.85 4.85 4.85 4.85 0 ###
2004-Sep-14 Tue 4.85 4.85 4.85 4.85 ### ### ###
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri 4.85 4.85 4.85 4.85 0 ###
2004-Sep-09 Thu 4.85 4.85 4.85 4.85 ### ### ###
2004-Sep-08 Wed 4.8 4.8 4.8 4.8 4,150 19,920 ### ### 0.3
2004-Sep-07 Tue 4.8 4.8 4.8 4.8 71.4 71.4 0.3
2004-Sep-06 Mon 4.8 4.8 4.8 4.8 71.2 71.2 0.3
2004-Sep-03 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Sep-02 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Sep-01 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-31 Tue 4.8 4.8 4.8 4.8 70.8 70.8 0.3
2004-Aug-30 Mon 4.77 4.77 4.77 4.77 ### ### ###
2004-Aug-27 Fri 4.75 4.77 4.75 4.77 ### ### ###
2004-Aug-26 Thu 4.79 4.79 4.79 4.79 70.6 70.6 0.3
2004-Aug-25 Wed 4.72 4.72 4.72 4.72 68.2 68.2 0.3
2004-Aug-24 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-23 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-20 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-19 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-18 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-17 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-16 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-13 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-12 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-11 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-10 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-09 Mon 4.81 4.81 4.8 4.8 4,650 22,343 ### ### 0.3
2004-Aug-06 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-05 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-04 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-03 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-02 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-30 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-29 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-28 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-27 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-26 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-23 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-22 Thu 4.8 4.8 4.8 4.8 650 3,120 ### ### 0.3
2004-Jul-21 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Jul-20 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Jul-19 Mon 4.76 4.76 4.76 4.76 0 ###
2004-Jul-16 Fri 4.76 4.76 4.76 4.76 ### ### ###
2004-Jul-15 Thu 4.78 4.78 4.75 4.75 ### ### ###
2004-Jul-14 Wed 5 5 5 5 ### ### 0.4
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 0 0.0
2004-Jul-07 Wed ### ### ### ### 0 0.0
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Jun-30 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Jun-29 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Jun-28 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Jun-25 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Jun-24 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Jun-23 Wed 4.8 4.8 4.8 4.8 71.5 71.5 0.3
2004-Jun-22 Tue 4.8 4.8 4.8 4.8 520 ### ### ### 0.3
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 0 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 0 0.0
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 0 0.0
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri ### ### ### ### 0 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 0 0.0
2004-Jun-01 Tue 4.59 ### 4.59 ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 4,255 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 0 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 120 0 75.5 75.5 0.0
2004-May-12 Wed 4.2 4.2 4.2 4.2 ### ### ###
2004-May-11 Tue 4.2 4.2 4.2 4.2 0 ###
2004-May-10 Mon 4.2 4.2 4.2 4.2 0 ###
2004-May-07 Fri 4.21 4.21 4.2 4.2 ### ### ###
2004-May-06 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 4.21 4.21 4.21 4.21 74.4 74.4 ###
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 4 4 4 4 77.0 77.0 0.3
2004-Mar-29 Mon 4 4 4 4 74.4 74.4 0.3
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-05 Fri 5.2 ### 5.2 ### 128,075 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue 4 4 ### ### 37.3 37.3 0.0
2004-Feb-23 Mon 4 4 4 4 71.8 71.8 0.3
2004-Feb-20 Fri 4 4 4 4 ### ### 0.3
2004-Feb-11 Wed ### ### 3.75 3.75 ### ### 0.3
2004-Jan-30 Fri 4 4 4 4 ### ### 0.3
2004-Jan-23 Fri ### ### ### ### 2,650 0 26.4 26.4 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-07 Wed 4 4 4 4 ### ### 0.3
2003-Dec-31 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-30 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-29 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-24 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-23 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-22 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-19 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-18 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-17 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-16 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-15 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-12 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-11 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-10 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-09 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-08 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-05 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-04 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-03 Wed 3.5 3.5 3.5 3.5 1,377 ### ### ### 0.3
2003-Dec-02 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Dec-01 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-28 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-27 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-26 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-20 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-19 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-18 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-17 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-14 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-13 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-12 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-11 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-10 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-07 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-06 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-05 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-04 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-03 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-31 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-30 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-29 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-28 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-27 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-24 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-23 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-22 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-21 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-20 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-17 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-16 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-15 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-14 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-13 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-10 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-09 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-08 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-07 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-06 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-03 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-02 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-01 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-30 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-29 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-26 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-25 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-24 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-23 Tue 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-22 Mon 3.47 3.5 3.47 3.5 77.4 77.4 0.3
2003-Sep-19 Fri 3.5 3.5 3.5 3.5 64.3 64.3 0.3
2003-Sep-18 Thu ### ### ### ### 0 0.0
2003-Sep-17 Wed ### ### ### ### 0 0.0
2003-Sep-16 Tue ### ### ### ### 0 0.0
2003-Sep-15 Mon ### ### ### ### 0 0.0
2003-Sep-12 Fri ### ### ### ### 0 0.0
2003-Sep-11 Thu ### ### ### ### 0 0.0
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### ### ### ### 0 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 0 0.0
2003-Sep-03 Wed ### ### ### ### 0 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon 3.55 3.55 3.55 3.55 ### ### ###
2003-Aug-29 Fri 3.48 3.48 3.48 3.48 0 0.2
2003-Aug-28 Thu 3.48 3.48 3.48 3.48 4,642 16,154 ### ### 0.2
2003-Aug-27 Wed 3.48 3.5 3.48 3.5 ### ### 0.3
2003-Aug-26 Tue 3.5 3.5 3.5 3.5 71.6 71.6 0.3
2003-Aug-25 Mon ### ### ### ### 0 0.0
2003-Aug-22 Fri ### ### ### ### 0 0.0
2003-Aug-21 Thu ### ### ### ### 0 0.0
2003-Aug-20 Wed ### ### ### ### 0 0.0
2003-Aug-19 Tue ### ### ### ### 0 0.0
2003-Aug-18 Mon ### ### ### ### 0 0.0
2003-Aug-15 Fri ### ### ### ### 0 0.0
2003-Aug-14 Thu ### ### ### ### 0 0.0
2003-Aug-13 Wed ### ### ### ### 0 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 0 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 0 0.0
2003-Aug-05 Tue ### ### ### ### 671 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 48,658 0 18.8 18.8 0.0
2003-Aug-01 Fri ### ### ### ### 0 0.0
2003-Jul-31 Thu ### ### ### ### 0 0.0
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue ### ### ### ### 0 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu ### ### ### ### 0 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 0 0.0
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 0 0.0
2003-Jul-14 Mon ### ### ### ### 0 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### 0 0.0
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 0 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Jun-24 Tue ### ### ### ### 0 0.0
2003-Jun-23 Mon ### ### ### ### 0 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 0 0.0
2003-Jun-18 Wed ### ### ### ### 0 0.0
2003-Jun-17 Tue ### ### ### ### 0 0.0
2003-Jun-16 Mon ### ### ### ### 0 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri ### ### ### ### 0 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### 0 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 0 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### 0 0.0
2003-May-21 Wed ### ### ### ### 0 0.0
2003-May-20 Tue ### ### ### ### 0 0.0
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### 0 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 0 0.0
2003-May-02 Fri ### ### ### ### 0 0.0
2003-May-01 Thu ### ### ### ### 0 0.0
2003-Apr-30 Wed ### ### ### ### 0 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### 0 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 73.1 73.1 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri 3 3 3 3 ### ### 0.2
2003-Apr-03 Thu 3.2 3.2 3.2 3.2 72.4 72.4 0.2
2003-Apr-02 Wed 3.2 3.2 3.2 3.2 78.6 78.6 0.2
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 0 0.0
2003-Mar-13 Thu ### ### ### ### 0 0.0
2003-Mar-12 Wed ### ### ### ### 0 0.0
2003-Mar-11 Tue ### ### ### ### 0 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 0 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 0 0.0
2003-Feb-18 Tue ### ### ### ### 0 0.0
2003-Feb-17 Mon ### ### ### ### 0 0.0
2003-Feb-14 Fri ### ### ### ### 0 0.0
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon ### ### ### ### 0 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 0 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed ### ### ### ### 0 0.0
2003-Jan-28 Tue ### ### ### ### 0 0.0
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### 0 0.0
2003-Jan-17 Fri ### ### ### ### 0 0.0
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed ### ### ### ### 0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 0 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### 0 0.0
2002-Dec-09 Mon ### ### ### ### 0 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### 0 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 0 0.0
2002-Nov-27 Wed ### ### ### ### 0 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### 0 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 0 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### 0 0.0
2002-Oct-24 Thu ### ### ### ### 0 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 0 0.0
2002-Oct-18 Fri ### ### ### ### 0 0.0
2002-Oct-17 Thu ### ### ### ### 0 0.0
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 0 0.0
2002-Oct-11 Fri ### ### ### ### 0 0.0
2002-Oct-10 Thu ### ### ### ### 0 0.0
2002-Oct-09 Wed ### ### ### ### 0 0.0
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 0 0.0
2002-Oct-03 Thu ### ### ### ### 0 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### 0 0.0
2002-Sep-25 Wed ### ### ### ### 0 0.0
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 0 0.0
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri ### ### ### ### 0 0.0
2002-Sep-05 Thu ### ### ### ### 0 0.0
2002-Sep-04 Wed ### ### ### ### 0 0.0
2002-Sep-03 Tue ### ### ### ### 0 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 0 0.0
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### 0 0.0
2002-Aug-26 Mon ### ### ### ### 0 0.0
2002-Aug-23 Fri ### ### ### ### 0 0.0
2002-Aug-22 Thu ### ### ### ### 0 0.0
2002-Aug-21 Wed ### ### ### ### 0 0.0
2002-Aug-20 Tue ### ### ### ### 0 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu ### ### ### ### 0 0.0
2002-Aug-14 Wed ### ### ### ### 0 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 0 0.0
2002-Aug-09 Fri ### ### ### ### 0 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 0 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 0 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 0 0.0
2002-Jul-26 Fri ### ### ### ### 0 0.0
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 0 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### ### ### 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### 0 0.0
2002-Jul-15 Mon ### ### ### ### 0 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 0 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### ### ### 0 0.0
2002-Jun-27 Thu ### ### ### ### 0 0.0
2002-Jun-26 Wed ### ### ### ### 0 0.0
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 0 0.0
2002-Jun-21 Fri ### ### ### ### 0 0.0
2002-Jun-20 Thu ### ### ### ### 0 0.0
2002-Jun-19 Wed ### ### ### ### 0 0.0
2002-Jun-18 Tue ### ### ### ### 0 0.0
2002-Jun-17 Mon ### ### ### ### 0 0.0
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### 0 0.0
2002-Jun-06 Thu ### ### ### ### 0 0.0
2002-Jun-05 Wed ### ### ### ### 0 0.0
2002-Jun-04 Tue ### ### ### ### 0 0.0
2002-Jun-03 Mon ### ### ### ### 0 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### 0 0.0
2002-May-29 Wed ### ### ### ### 0 0.0
2002-May-28 Tue ### ### ### ### 0 0.0
2002-May-27 Mon ### ### ### ### 0 0.0
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu ### ### ### ### 0 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### 0 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 0 0.0
2002-May-10 Fri ### ### ### ### 0 0.0
2002-May-09 Thu ### ### ### ### 0 0.0
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 0 0.0
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue ### ### ### ### 0 0.0
2002-Apr-29 Mon ### ### ### ### 0 0.0
2002-Apr-26 Fri ### ### ### ### 0 0.0
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### 0 0.0
2002-Apr-19 Fri ### ### ### ### 0 0.0
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed ### ### ### ### 0 0.0
2002-Apr-16 Tue ### ### ### ### 0 0.0
2002-Apr-15 Mon ### ### ### ### 0 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### 0 0.0
2002-Apr-10 Wed ### ### ### ### 0 0.0
2002-Apr-09 Tue ### ### ### ### 0 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri ### ### ### ### 0 0.0
2002-Apr-04 Thu ### ### ### ### 0 0.0
2002-Apr-03 Wed ### ### ### ### 0 0.0
2002-Apr-02 Tue ### ### ### ### 0 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed ### ### ### ### 0 0.0
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### 0 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-16 16:59:35 thru 2024-04-16 16:59:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000