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

Currently Thu 24-Mar-28 10:24:23 PM AEDT

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

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

(NUF) NUFARM LIMITED Daily Prices...

     Prev Section TOC    Company Info for NUF    Limits Next Section


Company Details for (NUF) NUFARM LIMITED

Listing Code NUF
Listing Name NUFARM LIMITED
GICS Sector Materials
ISIN Name NUFARM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NUF3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for NUF .. Friday 10th November 2023

NUF 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 2.25 ### 0.0
MAX 18.5 ### 99.7


Font Format Legend

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


End of day Prices (full format),

38400 Days for (NUF) NUFARM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.29
2024-Mar-28 Thu ### 5.5 ### 5.5 1,216,188 ### 83.9 83.9 0.4
2024-Mar-27 Wed 5.29 5.29 5.175 5.26 26.2 26.2 0.4
2024-Mar-26 Tue 5.43 5.44 5.27 5.29 ### ### 0.4
2024-Mar-25 Mon 5.42 ### ### 5.42 68.9 68.9 0.4
2024-Mar-22 Fri ### 5.42 ### 5.42 ### ### 0.4
2024-Mar-21 Thu 5.43 5.44 5.29 ### 1,118,380 ### ### ### 0.0
2024-Mar-20 Wed 5.46 5.54 5.41 5.43 745,087 4,079,351 ### ### 0.4
2024-Mar-19 Tue 5.43 5.47 5.4 5.45 773,927 ### 70.3 70.3 ###
2024-Mar-18 Mon ### 5.485 5.355 5.43 606,083 ### 80.8 80.8 0.4
2024-Mar-15 Fri ### 5.43 ### ### ### ### 0.0
2024-Mar-14 Thu 5.51 5.51 ### ### ### ### 0.0
2024-Mar-13 Wed 5.58 5.585 5.49 5.51 22.7 22.7 ###
2024-Mar-12 Tue 5.56 ### 5.53 5.54 537,778 1,486,956 ### ### 0.4
2024-Mar-11 Mon ### 5.7 ### ### 36.6 36.6 0.0
2024-Mar-08 Fri 5.72 5.83 ### 5.74 1,141,181 3,326,542 68.6 68.6 0.4
2024-Mar-07 Thu ### ### 5.79 5.82 ### ### 0.4
2024-Mar-06 Wed 5.89 ### 5.85 ### ### ### 0.0
2024-Mar-05 Tue 5.77 ### 5.77 5.86 959,427 2,767,946 81.3 81.3 0.4
2024-Mar-04 Mon 5.85 5.89 5.77 5.82 ### ### 0.4
2024-Mar-01 Fri 5.8 5.85 5.78 5.84 ### ### 0.4
2024-Feb-29 Thu 5.73 5.81 5.7 5.76 65.9 65.9 ###
2024-Feb-28 Wed 5.75 5.77 ### 5.72 30.0 30.0 0.4
2024-Feb-27 Tue 5.72 5.8 5.71 5.78 ### ### 0.4
2024-Feb-26 Mon 5.73 5.74 ### 5.72 279,782 802,974 ### ### 0.4
2024-Feb-23 Fri ### 5.73 ### ### 735,927 ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed 5.57 ### 5.5 ### 528,985 ### ### ### 0.0
2024-Feb-20 Tue 5.52 5.59 5.48 5.56 75.1 75.1 0.4
2024-Feb-19 Mon 5.56 ### 5.5 5.54 310,950 ### 36.0 36.0 0.4
2024-Feb-16 Fri 5.55 ### 5.49 5.54 540,548 ### 34.0 34.0 0.4
2024-Feb-15 Thu 5.54 5.55 5.48 5.52 1,465,471 8,082,072 31.1 31.1 0.4
2024-Feb-14 Wed 5.43 ### ### 5.48 960,877 0 72.7 72.7 ###
2024-Feb-13 Tue 5.55 5.56 5.44 5.47 ### ### ###
2024-Feb-12 Mon ### ### 5.52 5.54 782,886 ### ### ### 0.4
2024-Feb-09 Fri 5.59 ### 5.48 5.55 654,841 ### ### ### ###
2024-Feb-08 Thu ### 5.7 5.57 5.57 ### ### 0.4
2024-Feb-07 Wed ### 5.675 ### ### 65.7 65.7 0.0
2024-Feb-06 Tue 5.51 5.58 5.5 5.54 696,044 3,856,083 72.4 72.4 0.4
2024-Feb-05 Mon 5.59 ### 5.48 5.59 981,625 2,689,652 ### ### ###
2024-Feb-02 Fri ### ### 5.26 ### 2,379,727 6,258,682 92.3 92.3 0.0
2024-Feb-01 Thu ### ### ### 5.52 89.1 89.1 0.4
2024-Jan-31 Wed ### 5.59 ### 5.58 ### ### 0.4
2024-Jan-30 Tue 5.42 5.47 ### 5.4 31.8 31.8 0.4
2024-Jan-29 Mon ### 5.45 ### 5.43 834,978 ### 78.6 78.6 0.4
2024-Jan-25 Thu ### ### 5.28 ### 608,687 ### 77.6 77.6 0.0
2024-Jan-24 Wed 5.24 5.28 5.21 5.28 ### ### 0.4
2024-Jan-23 Tue ### ### ### 5.23 78.6 78.6 ###
2024-Jan-22 Mon 5.27 5.27 ### 5.2 606,828 ### 31.8 31.8 ###
2024-Jan-19 Fri 5.29 5.29 ### 5.2 987,782 2,612,683 ### ### ###
2024-Jan-18 Thu ### ### ### ### 730,386 0 77.1 77.1 0.0
2024-Jan-17 Wed 5.26 5.26 ### 5.2 619,152 ### ### ### ###
2024-Jan-16 Tue 5.26 5.26 ### 5.25 43.0 43.0 0.4
2024-Jan-15 Mon 5.23 5.285 5.2 5.27 326,657 ### ### ### ###
2024-Jan-12 Fri 5.2 5.27 5.2 5.23 419,688 ### 72.3 72.3 ###
2024-Jan-11 Thu 5.25 5.27 ### 5.26 ### ### 0.4
2024-Jan-10 Wed ### ### 5.2 5.21 ### ### 0.4
2024-Jan-09 Tue 5.28 ### 5.28 5.29 70.4 70.4 0.4
2024-Jan-08 Mon 5.21 5.27 ### 5.24 351,342 925,786 81.7 81.7 0.4
2024-Jan-05 Fri ### ### 5.24 5.25 24.7 24.7 0.4
2024-Jan-04 Thu 5.21 ### 5.21 5.28 1,406,446 ### 81.5 81.5 0.4
2024-Jan-03 Wed 5.21 5.27 5.2 5.21 ### ### 0.4
2024-Jan-02 Tue 5.23 ### 5.2 5.29 76.9 76.9 0.4
2023-Dec-29 Fri 5.25 5.26 ### 5.22 458,948 ### 25.1 25.1 0.4
2023-Dec-28 Thu 5.28 5.28 5.145 5.21 510,224 2,659,542 ### ### 0.4
2023-Dec-27 Wed 5.2 5.22 ### 5.2 292,589 763,657 ### ### ###
2023-Dec-22 Fri 5.25 ### ### ### 586,029 0 ### ### 0.0
2023-Dec-21 Thu 5.2 5.26 ### 5.21 ### ### 0.4
2023-Dec-20 Wed ### 5.23 ### 5.2 ### ### ###
2023-Dec-19 Tue ### ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### 4.985 ### 71.1 71.1 0.0
2023-Dec-15 Fri ### ### ### ### 75.6 75.6 0.0
2023-Dec-14 Thu ### ### ### ### 787,521 0 ### ### 0.0
2023-Dec-13 Wed 4.89 ### 4.86 4.89 69.0 69.0 ###
2023-Dec-12 Tue 4.8 4.88 ### 4.87 83.5 83.5 0.3
2023-Dec-11 Mon 4.8 4.85 4.75 4.79 827,684 3,972,883 40.8 40.8 0.3
2023-Dec-08 Fri 4.74 4.79 4.7 4.79 653,284 ### 73.6 73.6 0.3
2023-Dec-07 Thu 4.75 4.83 4.75 4.77 72.0 72.0 ###
2023-Dec-06 Wed ### 4.77 ### 4.76 70.0 70.0 ###
2023-Dec-05 Tue ### 4.7 ### ### 727,481 1,709,580 41.5 41.5 0.0
2023-Dec-04 Mon 4.75 4.77 ### 4.74 37.7 37.7 0.3
2023-Dec-01 Fri ### 4.7 ### ### 71.0 71.0 0.0
2023-Nov-30 Thu ### 4.74 4.59 4.74 ### ### 0.3
2023-Nov-29 Wed ### 4.675 ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon ### 4.7 ### ### 45.6 45.6 0.0
2023-Nov-24 Fri ### ### ### ### 702,626 0 72.0 72.0 0.0
2023-Nov-23 Thu 4.57 ### 4.555 ### 1,140,053 2,596,470 ### ### 0.0
2023-Nov-22 Wed 4.51 4.59 4.48 4.59 1,080,587 ### ### ### 0.3
2023-Nov-21 Tue ### ### 4.56 4.58 29.5 29.5 0.3
2023-Nov-20 Mon 4.74 4.76 4.57 ### 1,078,682 5,032,051 ### ### 0.0
2023-Nov-17 Fri ### 4.755 4.59 4.74 1,111,544 5,193,689 ### ### 0.3
2023-Nov-16 Thu 4.79 4.8 4.59 ### 1,467,842 ### 15.0 15.0 0.0
2023-Nov-15 Wed 4.8 ### 4.585 4.81 2,472,372 ### ### ### ###
2023-Nov-14 Tue 4.45 4.47 4.41 4.45 ### ### 0.3
2023-Nov-13 Mon 4.45 4.46 4.4 4.4 32.5 32.5 0.3
2023-Nov-10 Fri ### 4.43 ### 4.41 1,375,044 3,045,722 ### ### ###
2023-Nov-09 Thu 4.48 4.53 4.46 4.48 70.6 70.6 ###
2023-Nov-08 Wed 4.41 4.475 ### 4.46 1,127,248 ### ### ### 0.3
2023-Nov-07 Tue 4.4 4.43 ### 4.42 70.6 70.6 0.3
2023-Nov-06 Mon 4.5 4.54 4.45 4.45 702,676 3,158,528 27.6 27.6 0.3
2023-Nov-03 Fri 4.46 4.53 4.45 4.52 ### ### 0.3
2023-Nov-02 Thu ### 4.43 4.355 ### 619,144 ### 27.8 27.8 0.0
2023-Nov-01 Wed ### 4.48 ### ### 840,145 1,881,924 ### ### 0.0
2023-Oct-31 Tue 4.29 ### 4.29 ### 1,532,772 ### 76.7 76.7 0.0
2023-Oct-30 Mon ### ### ### ### 38.2 38.2 0.0
2023-Oct-27 Fri ### 4.42 ### ### 597,840 1,321,226 ### ### 0.0
2023-Oct-26 Thu 4.4 4.44 ### ### 1,296,245 ### 28.0 28.0 0.0
2023-Oct-25 Wed 4.54 4.57 4.4 4.41 15.4 15.4 ###
2023-Oct-24 Tue 4.7 4.76 4.585 ### 3,024,048 ### 17.9 17.9 0.0
2023-Oct-23 Mon ### 4.76 ### 4.72 82.2 82.2 0.3
2023-Oct-20 Fri ### 4.74 ### 4.7 ### ### 0.3
2023-Oct-19 Thu ### 4.7 ### ### 805,270 1,892,384 ### ### 0.0
2023-Oct-18 Wed 4.76 4.78 4.72 4.74 730,758 ### ### ### 0.3
2023-Oct-17 Tue 4.72 4.76 ### 4.75 944,076 ### 78.3 78.3 ###
2023-Oct-16 Mon ### ### 4.58 ### 460,478 ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 943,948 0 ### ### 0.0
2023-Oct-12 Thu 4.74 4.75 ### 4.72 32.8 32.8 0.3
2023-Oct-11 Wed 4.74 4.755 4.7 4.73 ### ### 0.3
2023-Oct-10 Tue 4.77 4.78 4.71 4.73 24.7 24.7 0.3
2023-Oct-09 Mon 4.77 4.77 4.7 4.72 487,477 ### ### ### 0.3
2023-Oct-06 Fri 4.72 4.75 4.71 4.74 ### ### 0.3
2023-Oct-05 Thu 4.73 4.745 ### 4.73 66.4 66.4 0.3
2023-Oct-04 Wed ### 4.76 ### 4.7 ### ### 0.3
2023-Oct-03 Tue ### ### 4.59 ### 1,410,753 3,237,678 76.2 76.2 0.0
2023-Oct-02 Mon 4.74 4.79 4.725 4.73 34.3 34.3 0.3
2023-Sep-29 Fri 4.75 4.77 4.7 4.75 ### ### ###
2023-Sep-28 Thu 4.58 4.77 4.55 4.72 1,452,887 6,770,453 ### ### 0.3
2023-Sep-27 Wed 4.72 4.74 ### 4.73 ### ### 0.3
2023-Sep-26 Tue 4.73 4.82 4.7 4.77 1,515,452 7,213,551 81.7 81.7 ###
2023-Sep-25 Mon 4.72 4.72 ### 4.7 ### ### 0.3
2023-Sep-22 Fri 4.53 4.75 4.53 4.75 2,355,754 ### 92.4 92.4 ###
2023-Sep-21 Thu 4.7 4.74 ### ### ### ### 0.0
2023-Sep-20 Wed 4.75 4.79 4.7 4.72 ### ### 0.3
2023-Sep-19 Tue ### 4.8 ### 4.8 86.4 86.4 0.3
2023-Sep-18 Mon 4.89 ### ### 4.7 1,328,947 0 14.8 14.8 0.3
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### 4.945 4.86 ### 862,026 4,226,082 62.8 62.8 0.0
2023-Sep-13 Wed 5 ### 4.87 4.88 1,138,643 ### 19.9 19.9 0.3
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 724,749 0 40.3 40.3 0.0
2023-Sep-08 Fri ### ### ### ### 797,780 0 75.0 75.0 0.0
2023-Sep-07 Thu ### 5.23 ### ### ### ### 0.0
2023-Sep-06 Wed 5.25 ### ### 5.2 30.0 30.0 ###
2023-Sep-05 Tue 5.26 ### 5.23 ### 508,683 ### 79.6 79.6 0.0
2023-Sep-04 Mon 5.21 5.29 5.21 5.26 419,658 ### ### ### 0.4
2023-Sep-01 Fri ### 5.25 ### 5.22 72.5 72.5 0.4
2023-Aug-31 Thu 5.21 5.21 ### ### 1,278,124 ### 33.6 33.6 0.0
2023-Aug-30 Wed ### 5.21 ### 5.2 1,061,472 ### 68.5 68.5 ###
2023-Aug-29 Tue ### ### ### ### 79.2 79.2 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 73.2 73.2 0.0
2023-Aug-24 Thu ### ### ### ### 597,744 0 23.4 23.4 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon 5 ### ### ### 31.6 31.6 0.0
2023-Aug-18 Fri 5 ### 5 ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 907,884 0 72.9 72.9 0.0
2023-Aug-16 Wed ### ### ### ### 1,315,645 0 72.3 72.3 0.0
2023-Aug-15 Tue ### ### ### ### 571,322 0 ### ### 0.0
2023-Aug-14 Mon ### 5.24 ### ### 26.2 26.2 0.0
2023-Aug-11 Fri ### 5.26 ### 5.21 73.0 73.0 0.4
2023-Aug-10 Thu 5.24 5.27 ### 5.24 ### ### 0.4
2023-Aug-09 Wed ### 5.27 ### 5.25 467,080 1,230,755 82.9 82.9 0.4
2023-Aug-08 Tue ### 5.21 5.175 ### 712,876 ### 75.7 75.7 0.0
2023-Aug-07 Mon ### 5.27 ### ### 529,252 1,394,579 ### ### 0.0
2023-Aug-04 Fri ### 5.2 ### 5.2 1,163,778 3,025,822 ### ### ###
2023-Aug-03 Thu 5.2 5.21 ### ### 1,334,345 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 5.21 77.3 77.3 0.4
2023-Aug-01 Tue ### ### ### 5.26 1,724,629 0 20.5 20.5 0.4
2023-Jul-31 Mon ### 5.45 ### ### ### ### 0.0
2023-Jul-28 Fri 5.4 5.41 ### ### 1,262,989 3,416,385 ### ### 0.0
2023-Jul-27 Thu ### 5.48 ### 5.44 856,728 ### 75.4 75.4 0.4
2023-Jul-26 Wed 5.4 5.4 5.28 ### 867,140 4,630,527 ### ### 0.0
2023-Jul-25 Tue 5.53 5.53 ### ### 1,474,354 4,076,588 ### ### 0.0
2023-Jul-24 Mon 5.5 5.585 5.47 5.55 ### ### ###
2023-Jul-21 Fri 5.54 5.56 5.47 5.48 611,841 ### ### ### ###
2023-Jul-20 Thu 5.5 5.54 5.48 5.53 76.1 76.1 ###
2023-Jul-19 Wed 5.45 5.485 5.41 5.46 68.3 68.3 ###
2023-Jul-18 Tue ### 5.4 ### ### 942,878 2,545,770 73.5 73.5 0.0
2023-Jul-17 Mon ### 5.4 ### 5.4 700,180 1,890,486 ### ### 0.4
2023-Jul-14 Fri ### ### ### ### 859,329 0 62.7 62.7 0.0
2023-Jul-13 Thu ### ### 5.275 ### 977,673 ### 27.2 27.2 0.0
2023-Jul-12 Wed 5.28 5.29 5.23 5.29 75.0 75.0 0.4
2023-Jul-11 Tue ### 5.23 ### 5.22 1,266,651 ### 76.0 76.0 0.4
2023-Jul-10 Mon ### 5.2 ### ### 509,888 ### 83.5 83.5 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu ### 5.2 ### ### 1,687,750 4,388,150 ### ### 0.0
2023-Jul-05 Wed 5.23 5.27 ### 5.25 779,756 2,054,657 ### ### 0.4
2023-Jul-04 Tue ### 5.25 ### 5.23 ### ### ###
2023-Jul-03 Mon ### 5.21 ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 679,423 0 ### ### 0.0
2023-Jun-29 Thu ### 5.2 ### ### 907,273 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue ### ### 4.85 ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 714,954 0 ### ### 0.0
2023-Jun-23 Fri ### ### 4.985 ### 636,356 ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 1,068,984 0 ### ### 0.0
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 81.8 81.8 0.0
2023-Jun-19 Mon ### ### ### ### 899,720 0 35.2 35.2 0.0
2023-Jun-16 Fri ### ### ### ### 2,048,549 0 73.4 73.4 0.0
2023-Jun-15 Thu ### ### ### ### 1,975,182 0 36.3 36.3 0.0
2023-Jun-14 Wed ### ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 1,230,049 0 31.5 31.5 0.0
2023-Jun-09 Fri ### 5.2 ### ### ### ### 0.0
2023-Jun-08 Thu 5.29 5.29 ### 5.2 972,820 ### 29.6 29.6 ###
2023-Jun-07 Wed ### ### ### 5.21 1,218,587 0 21.3 21.3 0.4
2023-Jun-06 Tue ### 5.42 5.29 5.29 1,338,427 7,167,276 29.1 29.1 0.4
2023-Jun-05 Mon 5.49 5.49 ### 5.41 28.9 28.9 ###
2023-Jun-02 Fri 5.44 5.46 ### 5.4 25.7 25.7 0.4
2023-Jun-01 Thu 5.49 5.49 5.43 5.44 784,641 ### 28.8 28.8 0.4
2023-May-31 Wed 5.45 5.47 5.4 5.45 76.0 76.0 ###
2023-May-30 Tue 5.45 5.54 5.45 5.5 828,383 ### 79.8 79.8 0.4
2023-May-29 Mon 5.5 5.55 5.45 5.47 33.4 33.4 ###
2023-May-26 Fri ### 5.5 ### 5.47 708,971 1,949,670 ### ### ###
2023-May-25 Thu 5.42 5.52 ### ### 36.4 36.4 0.0
2023-May-24 Wed 5.52 ### 5.48 5.48 1,159,352 3,176,624 ### ### ###
2023-May-23 Tue ### 5.71 5.58 ### 73.9 73.9 0.0
2023-May-22 Mon 5.78 5.78 5.58 ### ### ### 0.0
2023-May-19 Fri ### ### 5.75 5.77 ### ### 0.4
2023-May-18 Thu 5.75 ### ### ### 4,168,280 0 ### ### 0.0
2023-May-17 Wed ### ### ### ### 2,418,646 0 35.4 35.4 0.0
2023-May-16 Tue ### 5.4 ### ### 37.1 37.1 0.0
2023-May-15 Mon 5.4 5.42 ### ### ### ### 0.0
2023-May-12 Fri 5.49 5.49 5.4 5.4 ### ### 0.4
2023-May-11 Thu 5.46 5.51 5.44 5.45 870,644 4,766,775 35.3 35.3 ###
2023-May-10 Wed 5.43 5.52 5.43 5.48 ### ### ###
2023-May-09 Tue 5.5 5.53 5.46 5.5 73.6 73.6 0.4
2023-May-08 Mon 5.55 5.59 5.47 5.52 939,374 ### ### ### 0.4
2023-May-05 Fri 5.47 5.5 5.42 5.48 605,080 ### ### ### ###
2023-May-04 Thu 5.42 5.5 5.4 5.49 744,186 ### ### ### 0.4
2023-May-03 Wed 5.49 5.49 5.41 5.46 758,920 ### ### ### ###
2023-May-02 Tue 5.51 ### 5.51 5.54 2,483,479 6,841,984 79.8 79.8 0.4
2023-May-01 Mon ### ### 5.56 ### 343,186 954,057 ### ### 0.0
2023-Apr-28 Fri ### ### 5.54 5.57 955,751 ### ### ### 0.4
2023-Apr-27 Thu 5.55 5.58 5.5 5.53 35.4 35.4 ###
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon 5.57 ### 5.54 ### 84.1 84.1 0.0
2023-Apr-21 Fri 5.73 5.74 5.53 5.59 1,254,472 7,068,949 16.3 16.3 ###
2023-Apr-20 Thu 5.86 5.86 ### 5.73 681,278 1,996,144 21.6 21.6 ###
2023-Apr-19 Wed 5.7 5.88 ### 5.85 86.7 86.7 0.4
2023-Apr-18 Tue 5.72 5.81 ### 5.73 ### ### ###
2023-Apr-17 Mon 5.83 5.85 5.755 5.78 32.9 32.9 0.4
2023-Apr-14 Fri 5.73 5.87 5.7 5.82 74.8 74.8 0.4
2023-Apr-13 Thu 5.8 5.825 5.75 5.76 558,447 ### 29.2 29.2 ###
2023-Apr-12 Wed 5.74 5.84 ### 5.8 456,788 1,333,820 79.5 79.5 0.4
2023-Apr-11 Tue 5.71 5.78 ### 5.75 775,584 ### 70.4 70.4 ###
2023-Apr-06 Thu ### 5.71 ### ### 71.3 71.3 0.0
2023-Apr-05 Wed 5.72 5.72 ### ### ### ### 0.0
2023-Apr-04 Tue 5.75 5.75 ### ### 20.9 20.9 0.0
2023-Apr-03 Mon 5.71 5.8 5.71 5.73 612,743 ### 72.5 72.5 ###
2023-Mar-31 Fri ### 5.78 ### 5.71 ### ### 0.4
2023-Mar-30 Thu ### ### ### ### 1,032,948 0 ### ### 0.0
2023-Mar-29 Wed ### ### 5.555 ### 1,065,540 ### 70.5 70.5 0.0
2023-Mar-28 Tue 5.57 ### 5.51 ### 65.8 65.8 0.0
2023-Mar-27 Mon 5.53 5.56 5.46 5.52 ### ### 0.4
2023-Mar-24 Fri ### 5.52 ### 5.49 609,653 1,682,642 ### ### 0.4
2023-Mar-23 Thu 5.43 5.51 ### 5.46 ### ### ###
2023-Mar-22 Wed 5.42 5.45 5.4 5.44 72.2 72.2 0.4
2023-Mar-21 Tue 5.41 5.45 ### ### ### ### 0.0
2023-Mar-20 Mon ### 5.375 5.25 ### ### ### 0.0
2023-Mar-17 Fri ### 5.45 ### 5.43 76.2 76.2 0.4
2023-Mar-16 Thu ### 5.4 ### ### 1,384,252 3,737,480 76.5 76.5 0.0
2023-Mar-15 Wed 5.4 5.49 ### 5.49 81.2 81.2 0.4
2023-Mar-14 Tue 5.43 5.46 ### 5.43 ### ### 0.4
2023-Mar-13 Mon 5.56 5.56 5.47 5.51 ### ### ###
2023-Mar-10 Fri ### ### 5.55 5.59 561,980 ### ### ### ###
2023-Mar-09 Thu 5.82 5.82 5.74 5.77 27.9 27.9 0.4
2023-Mar-08 Wed 5.71 5.77 ### 5.74 838,871 2,420,142 77.2 77.2 0.4
2023-Mar-07 Tue ### 5.84 ### 5.82 490,627 ### ### ### 0.4
2023-Mar-06 Mon 5.81 5.81 ### 5.71 502,489 ### 26.6 26.6 0.4
2023-Mar-03 Fri 5.76 5.79 5.71 5.74 304,589 1,751,386 34.9 34.9 0.4
2023-Mar-02 Thu 5.84 5.84 5.73 5.79 572,928 3,314,388 ### ### ###
2023-Mar-01 Wed 5.72 5.78 ### 5.74 539,188 1,558,253 ### ### 0.4
2023-Feb-28 Tue 5.78 5.83 5.74 5.81 587,444 ### 70.6 70.6 ###
2023-Feb-27 Mon 5.77 5.79 5.72 5.75 ### ### ###
2023-Feb-24 Fri 5.81 5.87 5.78 5.81 65.1 65.1 ###
2023-Feb-23 Thu 5.81 5.82 5.74 5.78 392,659 ### 34.7 34.7 0.4
2023-Feb-22 Wed ### 5.81 ### 5.75 ### ### ###
2023-Feb-21 Tue 5.83 5.83 5.72 5.77 324,654 1,874,876 ### ### 0.4
2023-Feb-20 Mon 5.75 5.83 5.74 5.78 268,745 1,554,689 80.9 80.9 0.4
2023-Feb-17 Fri 5.77 5.8 5.7 5.77 478,884 2,753,583 ### ### 0.4
2023-Feb-16 Thu 5.76 5.84 5.76 5.78 816,371 4,734,951 65.3 65.3 0.4
2023-Feb-15 Wed 5.73 5.78 5.7 5.74 589,849 ### ### ### 0.4
2023-Feb-14 Tue 5.7 5.7 ### ### 733,082 2,089,283 ### ### 0.0
2023-Feb-13 Mon ### 5.7 ### ### 450,748 ### ### ### 0.0
2023-Feb-10 Fri ### 5.73 ### ### 1,209,885 3,466,320 80.2 80.2 0.0
2023-Feb-09 Thu ### 5.75 ### ### 80.1 80.1 0.0
2023-Feb-08 Wed 5.7 5.75 5.585 5.72 1,816,787 10,296,640 ### ### 0.4
2023-Feb-07 Tue 5.8 5.84 5.74 5.76 726,628 4,207,176 37.1 37.1 ###
2023-Feb-06 Mon 5.7 5.86 ### 5.83 88.3 88.3 ###
2023-Feb-03 Fri 5.84 5.84 5.7 5.71 ### ### 0.4
2023-Feb-02 Thu ### ### 5.74 5.74 ### ### 0.4
2023-Feb-01 Wed ### 6 5.81 5.81 ### ### ###
2023-Jan-31 Tue 5.89 ### 5.86 ### 80.0 80.0 0.0
2023-Jan-30 Mon ### ### 5.86 5.87 423,746 1,241,575 24.0 24.0 ###
2023-Jan-27 Fri ### ### 5.875 ### 72.2 72.2 0.0
2023-Jan-25 Wed ### ### 5.89 ### 621,026 1,828,921 ### ### 0.0
2023-Jan-24 Tue ### ### ### ### 517,585 0 ### ### 0.0
2023-Jan-23 Mon ### ### 5.875 ### 765,451 ### 69.6 69.6 0.0
2023-Jan-20 Fri ### ### 5.89 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 37.5 37.5 0.0
2023-Jan-18 Wed ### ### 5.83 ### 71.9 71.9 0.0
2023-Jan-17 Tue ### ### ### ### 599,076 0 26.0 26.0 0.0
2023-Jan-16 Mon ### ### ### ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 928,880 0 26.9 26.9 0.0
2023-Jan-12 Thu ### ### ### ### 29.9 29.9 0.0
2023-Jan-11 Wed ### 6.175 ### ### ### ### 0.0
2023-Jan-10 Tue ### ### ### ### 516,377 0 ### ### 0.0
2023-Jan-09 Mon ### 6.21 ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu 6.2 6.28 ### ### 777,127 2,440,178 ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 22.8 22.8 0.0
2023-Jan-03 Tue ### ### 6 ### 34.4 34.4 0.0
2022-Dec-30 Fri 6.21 6.21 ### ### 740,941 2,300,621 19.5 19.5 0.0
2022-Dec-29 Thu ### ### ### ### 446,047 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 412,151 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 633,975 0 ### ### 0.0
2022-Dec-22 Thu ### 6.26 ### 6.2 1,022,872 3,201,589 76.5 76.5 0.4
2022-Dec-21 Wed ### 6.25 ### 6.2 792,127 ### 70.9 70.9 0.4
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### 6.155 ### ### 516,625 ### ### ### 0.0
2022-Dec-16 Fri ### 6.25 ### ### ### ### 0.0
2022-Dec-15 Thu ### 6.26 ### 6.25 1,060,446 ### 86.5 86.5 ###
2022-Dec-14 Wed 6.2 6.2 6.125 6.2 ### ### 0.4
2022-Dec-13 Tue ### 6.21 ### ### ### ### 0.0
2022-Dec-12 Mon 6.28 6.28 ### 6.2 34.0 34.0 0.4
2022-Dec-09 Fri ### 6.41 6.28 ### 26.4 26.4 0.0
2022-Dec-08 Thu 6.2 ### ### ### 1,337,978 0 88.9 88.9 0.0
2022-Dec-07 Wed ### ### ### 6.2 ### ### 0.4
2022-Dec-06 Tue ### ### ### ### 85.0 85.0 0.0
2022-Dec-05 Mon ### ### 6 ### 760,742 2,282,226 74.8 74.8 0.0
2022-Dec-02 Fri ### ### 6 ### 888,676 2,666,028 32.5 32.5 0.0
2022-Dec-01 Thu ### ### 6 ### 1,187,847 3,563,541 ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 29.0 29.0 0.0
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### 6.075 ### ### 693,227 2,105,677 41.0 41.0 0.0
2022-Nov-25 Fri 6.2 6.22 ### ### ### ### 0.0
2022-Nov-24 Thu ### 6.24 ### 6.23 81.3 81.3 0.4
2022-Nov-23 Wed ### ### 5.985 ### 1,002,148 2,998,927 87.2 87.2 0.0
2022-Nov-22 Tue 6 ### 5.925 ### 827,885 ### 31.0 31.0 0.0
2022-Nov-21 Mon ### ### 5.83 ### 82.0 82.0 0.0
2022-Nov-18 Fri 5.88 ### 5.79 ### ### ### 0.0
2022-Nov-17 Thu ### ### 5.79 5.86 17.9 17.9 0.4
2022-Nov-16 Wed ### ### 5.53 ### 3,062,487 8,467,776 93.7 93.7 0.0
2022-Nov-15 Tue 5.51 5.53 5.41 5.42 768,721 ### 27.6 27.6 0.4
2022-Nov-14 Mon 5.71 5.72 5.5 5.52 ### ### 0.4
2022-Nov-11 Fri ### 5.74 ### ### ### ### 0.0
2022-Nov-10 Thu 5.42 5.52 5.42 5.46 911,628 ### 77.3 77.3 ###
2022-Nov-09 Wed ### ### 5.5 5.55 22.7 22.7 ###
2022-Nov-08 Tue ### ### 5.52 5.58 ### ### 0.4
2022-Nov-07 Mon ### 5.7 5.55 5.59 31.8 31.8 ###
2022-Nov-04 Fri ### ### 5.58 ### 69.8 69.8 0.0
2022-Nov-03 Thu ### 5.74 ### ### ### ### 0.0
2022-Nov-02 Wed 5.78 5.87 5.72 5.85 1,585,743 9,189,380 76.3 76.3 0.4
2022-Nov-01 Tue 5.58 5.75 5.55 5.72 654,529 3,698,088 ### ### 0.4
2022-Oct-31 Mon ### ### 5.53 5.57 ### ### 0.4
2022-Oct-28 Fri 5.53 5.58 5.49 5.5 ### ### 0.4
2022-Oct-27 Thu ### ### 5.51 5.58 ### ### 0.4
2022-Oct-26 Wed 5.43 ### 5.4 ### 91.0 91.0 0.0
2022-Oct-25 Tue ### 5.4 ### ### 852,653 ### 73.2 73.2 0.0
2022-Oct-24 Mon 5.49 5.49 ### ### 1,218,171 3,343,879 ### ### 0.0
2022-Oct-21 Fri 5.23 ### ### 5.25 976,579 0 74.3 74.3 0.4
2022-Oct-20 Thu ### 5.41 5.22 5.23 865,470 4,599,973 24.4 24.4 ###
2022-Oct-19 Wed 5.46 5.48 5.375 5.44 33.0 33.0 0.4
2022-Oct-18 Tue 5.2 ### ### ### 1,074,658 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri ### 5.26 ### ### 1,636,429 ### ### ### 0.0
2022-Oct-13 Thu ### ### ### ### 26.5 26.5 0.0
2022-Oct-12 Wed ### 5.26 ### ### ### ### 0.0
2022-Oct-11 Tue ### 5.2 ### ### 2,179,321 ### 89.5 89.5 0.0
2022-Oct-10 Mon ### ### ### ### 1,311,445 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 25.0 25.0 0.0
2022-Oct-05 Wed ### ### ### ### 3,191,741 0 68.8 68.8 0.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### 4.88 ### 79.2 79.2 0.0
2022-Sep-30 Fri ### ### ### 5 ### ### 0.4
2022-Sep-29 Thu 5.2 5.23 ### ### 2,220,578 ### ### ### 0.0
2022-Sep-28 Wed ### 5.25 ### ### 1,510,170 ### 36.0 36.0 0.0
2022-Sep-27 Tue ### ### ### ### 1,842,726 0 73.1 73.1 0.0
2022-Sep-26 Mon 5.28 5.28 ### ### 995,370 2,627,776 ### ### 0.0
2022-Sep-23 Fri ### 5.42 ### 5.4 ### ### 0.4
2022-Sep-21 Wed 5.4 5.45 5.29 ### ### ### 0.0
2022-Sep-20 Tue 5.45 5.49 ### 5.48 ### ### ###
2022-Sep-19 Mon 5.41 5.43 ### ### 44.7 44.7 0.0
2022-Sep-16 Fri 5.55 ### ### ### ### ### 0.0
2022-Sep-15 Thu 5.45 5.57 ### 5.47 1,413,759 ### ### ### ###
2022-Sep-14 Wed 5.4 5.475 ### ### 1,294,557 3,543,849 26.1 26.1 0.0
2022-Sep-13 Tue 5.59 ### 5.5 5.57 ### ### 0.4
2022-Sep-12 Mon 5.5 5.52 5.42 5.47 908,849 ### 38.4 38.4 ###
2022-Sep-09 Fri 5.26 5.59 5.26 5.41 ### ### ###
2022-Sep-08 Thu ### 5.29 ### 5.26 2,422,373 6,407,176 ### ### 0.4
2022-Sep-07 Wed ### ### 4.85 4.88 2,068,474 5,016,049 18.8 18.8 0.3
2022-Sep-06 Tue ### ### ### ### 22.5 22.5 0.0
2022-Sep-05 Mon 5.23 5.24 ### ### 365,776 ### 35.4 35.4 0.0
2022-Sep-02 Fri 5.24 5.24 ### ### 36.1 36.1 0.0
2022-Sep-01 Thu 5.2 5.27 ### 5.25 ### ### 0.4
2022-Aug-31 Wed 5.29 ### 5.26 ### ### ### 0.0
2022-Aug-30 Tue 5.25 5.355 5.21 ### 72.4 72.4 0.0
2022-Aug-29 Mon ### ### 5.27 5.28 40.4 40.4 0.4
2022-Aug-26 Fri 5.25 ### 5.25 5.45 947,348 2,486,788 90.0 90.0 ###
2022-Aug-25 Thu ### ### ### ### 1,181,346 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 30.2 30.2 0.0
2022-Aug-23 Tue 5.25 ### ### ### 16.6 16.6 0.0
2022-Aug-22 Mon 5.26 ### 5.23 ### 793,328 2,074,552 81.0 81.0 0.0
2022-Aug-19 Fri ### ### 5.26 ### 784,482 2,063,187 36.8 36.8 0.0
2022-Aug-18 Thu ### 5.355 5.28 ### 39.5 39.5 0.0
2022-Aug-17 Wed ### 5.41 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 42.5 42.5 0.0
2022-Aug-15 Mon ### ### 5.29 ### ### ### 0.0
2022-Aug-12 Fri 5.23 ### 5.2 5.26 1,145,941 2,979,446 73.7 73.7 0.4
2022-Aug-11 Thu ### ### 5.22 5.22 ### ### 0.4
2022-Aug-10 Wed 5.24 5.325 5.2 5.22 ### ### 0.4
2022-Aug-09 Tue ### ### 5.24 ### ### ### 0.0
2022-Aug-08 Mon 5.25 ### 5.25 ### 1,104,349 ### 74.4 74.4 0.0
2022-Aug-05 Fri 5.22 5.28 5.2 5.27 71.4 71.4 ###
2022-Aug-04 Thu ### 5.25 ### 5.21 1,014,759 2,663,742 78.5 78.5 0.4
2022-Aug-03 Wed ### 5.2 ### 5.2 73.6 73.6 ###
2022-Aug-02 Tue 5.2 ### ### ### ### ### 0.0
2022-Aug-01 Mon 5.2 ### ### 5.2 ### ### ###
2022-Jul-29 Fri ### 5.23 ### ### 811,740 ### 34.0 34.0 0.0
2022-Jul-28 Thu ### 5.2 5.125 ### 506,271 2,613,624 28.7 28.7 0.0
2022-Jul-27 Wed ### ### ### ### 879,055 0 ### ### 0.0
2022-Jul-26 Tue ### ### 5 ### 74.0 74.0 0.0
2022-Jul-25 Mon ### ### 5 ### 497,946 ### 42.4 42.4 0.0
2022-Jul-22 Fri ### ### 5 ### ### ### 0.0
2022-Jul-21 Thu ### ### 5.125 ### 1,630,456 4,178,043 ### ### 0.0
2022-Jul-20 Wed ### 5.21 ### 5.2 72.8 72.8 ###
2022-Jul-19 Tue ### ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### ### 28.4 28.4 0.0
2022-Jul-14 Thu ### ### ### ### 907,985 0 70.0 70.0 0.0
2022-Jul-13 Wed ### ### ### ### 14.5 14.5 0.0
2022-Jul-12 Tue ### ### ### ### 44.5 44.5 0.0
2022-Jul-11 Mon ### ### ### ### 377,546 0 82.2 82.2 0.0
2022-Jul-08 Fri ### 5.24 ### 5.2 69.6 69.6 ###
2022-Jul-07 Thu ### ### ### ### 762,428 0 ### ### 0.0
2022-Jul-06 Wed ### ### ### ### ### ### 0.0
2022-Jul-05 Tue ### 5.23 ### ### 720,822 1,884,949 28.2 28.2 0.0
2022-Jul-04 Mon 5.23 ### ### ### 984,847 0 25.4 25.4 0.0
2022-Jul-01 Fri 5.2 5.22 ### ### 23.8 23.8 0.0
2022-Jun-30 Thu ### ### 5.055 ### 1,117,651 ### 76.2 76.2 0.0
2022-Jun-29 Wed ### ### ### ### 794,778 0 38.7 38.7 0.0
2022-Jun-28 Tue ### 5.26 ### 5.22 70.4 70.4 0.4
2022-Jun-27 Mon 5.2 5.2 ### ### 1,692,880 4,401,488 36.4 36.4 0.0
2022-Jun-24 Fri 5 ### ### ### 23.6 23.6 0.0
2022-Jun-23 Thu ### ### ### ### 3,357,487 0 49.4 49.4 0.0
2022-Jun-22 Wed ### ### ### ### 1,579,187 0 78.6 78.6 0.0
2022-Jun-21 Tue 4.88 ### 4.82 5 2,220,380 ### ### ### 0.4
2022-Jun-20 Mon 5 5 4.855 4.87 1,954,857 9,632,557 36.0 36.0 0.3
2022-Jun-17 Fri 4.8 ### 4.75 ### ### ### 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed ### 5.23 ### ### 2,320,273 ### ### ### 0.0
2022-Jun-14 Tue 5 ### ### ### 2,905,984 0 88.6 88.6 0.0
2022-Jun-10 Fri 5.41 5.41 5.22 5.27 ### ### ###
2022-Jun-09 Thu 5.42 5.57 5.42 5.48 3,122,324 17,157,170 ### ### ###
2022-Jun-08 Wed ### 5.51 ### 5.51 ### ### ###
2022-Jun-07 Tue 5.44 5.44 ### ### ### ### 0.0
2022-Jun-06 Mon 5.47 5.47 ### 5.43 43.1 43.1 0.4
2022-Jun-03 Fri 5.51 5.53 ### 5.42 2,672,473 7,389,387 26.4 26.4 0.4
2022-Jun-02 Thu 5.42 5.53 5.4 5.46 ### ### ###
2022-Jun-01 Wed ### 5.47 ### ### 4,120,944 11,270,781 ### ### 0.0
2022-May-31 Tue ### 5.43 5.255 5.29 32.3 32.3 0.4
2022-May-30 Mon 5.45 5.47 5.26 ### 18.8 18.8 0.0
2022-May-27 Fri ### 5.41 ### ### 2,164,754 5,855,659 ### ### 0.0
2022-May-26 Thu 5.23 ### 5.21 ### ### ### 0.0
2022-May-25 Wed ### ### ### 5.27 9,735,273 0 92.3 92.3 ###
2022-May-24 Tue 5.2 5.28 ### ### ### ### 0.0
2022-May-23 Mon 5.8 5.89 5.75 5.84 1,056,285 6,147,578 ### ### 0.4
2022-May-20 Fri ### 6 5.72 5.82 ### ### 0.4
2022-May-19 Thu 6.46 6.5 6.055 ### ### ### 0.0
2022-May-18 Wed 6.7 ### ### ### ### ### 0.0
2022-May-17 Tue ### 6.77 ### ### 1,607,371 5,440,950 65.2 65.2 0.0
2022-May-16 Mon 6.46 6.57 6.41 6.47 1,174,280 7,621,077 ### ### 0.5
2022-May-13 Fri ### 6.46 ### 6.4 ### ### 0.5
2022-May-12 Thu 6.41 6.43 6.23 6.27 ### ### 0.4
2022-May-11 Wed 6.4 6.43 6.29 6.4 2,170,177 13,802,325 ### ### 0.5
2022-May-10 Tue 6.54 ### ### 6.43 ### ### ###
2022-May-09 Mon 6.54 ### ### 6.43 ### ### ###
2022-May-06 Fri ### ### 6.54 6.54 1,154,273 3,774,472 ### ### 0.5
2022-May-05 Thu 6.57 6.72 6.56 6.7 1,662,486 ### ### ### 0.5
2022-May-04 Wed 6.7 6.77 6.48 6.5 34.3 34.3 0.5
2022-May-03 Tue 6.44 ### 6.44 ### 1,165,243 3,752,082 90.0 90.0 0.0
2022-May-02 Mon ### 6.51 ### 6.49 1,095,470 3,565,754 ### ### ###
2022-Apr-29 Fri 6.59 ### ### 6.45 1,918,242 0 ### ### ###
2022-Apr-28 Thu ### 6.74 6.5 6.56 ### ### 0.5
2022-Apr-27 Wed 6.89 ### 6.58 6.59 1,476,450 4,857,520 ### ### ###
2022-Apr-26 Tue 6.76 ### 6.71 6.89 90.1 90.1 0.5
2022-Apr-22 Fri 6.8 6.87 6.76 6.76 680,970 ### 36.5 36.5 0.5
2022-Apr-21 Thu 6.86 6.875 6.8 6.86 ### ### 0.5
2022-Apr-20 Wed 6.85 6.87 6.74 6.79 38.7 38.7 0.5
2022-Apr-19 Tue ### 6.84 ### 6.81 ### ### ###
2022-Apr-14 Thu ### 6.7 ### ### 64.5 64.5 0.0
2022-Apr-13 Wed ### ### 6.56 6.59 885,783 ### 30.3 30.3 ###
2022-Apr-12 Tue ### ### 6.55 ### 699,971 ### ### ### 0.0
2022-Apr-11 Mon 6.46 ### 6.42 ### 2,014,384 6,466,172 ### ### 0.0
2022-Apr-08 Fri 6.26 6.47 6.22 6.4 1,641,573 10,415,780 81.7 81.7 0.5
2022-Apr-07 Thu 6.23 6.25 ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue 6.4 6.4 ### ### 18.7 18.7 0.0
2022-Apr-04 Mon 6.29 6.4 6.26 ### 838,958 ### ### ### 0.0
2022-Apr-01 Fri ### ### 6.22 6.22 534,557 1,662,472 21.4 21.4 0.4
2022-Mar-31 Thu 6.28 ### 6.24 ### ### ### 0.0
2022-Mar-30 Wed 6.28 ### 6.2 ### 69.1 69.1 0.0
2022-Mar-29 Tue ### 6.29 ### 6.28 753,789 ### ### ### 0.4
2022-Mar-28 Mon 6.26 ### ### ### ### ### 0.0
2022-Mar-25 Fri 6.2 6.22 ### 6.21 ### ### ###
2022-Mar-24 Thu ### 6.2 6 ### 81.2 81.2 0.0
2022-Mar-23 Wed ### ### ### ### 812,354 0 65.2 65.2 0.0
2022-Mar-22 Tue 6 ### ### 6 66.8 66.8 0.4
2022-Mar-21 Mon 6 ### ### ### 39.0 39.0 0.0
2022-Mar-18 Fri ### ### 5.86 ### 1,790,577 ### ### ### 0.0
2022-Mar-17 Thu ### ### 5.79 5.86 1,712,925 ### ### ### 0.4
2022-Mar-16 Wed ### ### 5.79 5.79 17.7 17.7 ###
2022-Mar-15 Tue 5.78 ### 5.71 5.88 87.7 87.7 0.4
2022-Mar-14 Mon 5.71 ### 5.71 ### 2,793,953 ### ### ### 0.0
2022-Mar-11 Fri ### 5.84 ### ### 1,344,529 3,926,024 ### ### 0.0
2022-Mar-10 Thu 5.4 5.58 ### 5.54 1,021,084 2,848,824 ### ### 0.4
2022-Mar-09 Wed 5.28 5.4 5.22 ### 70.8 70.8 0.0
2022-Mar-08 Tue 5.52 5.56 ### ### 2,790,448 7,757,445 26.2 26.2 0.0
2022-Mar-07 Mon 5.52 ### 5.355 5.46 3,471,883 ### ### ### ###
2022-Mar-04 Fri ### 5.43 5.29 5.43 1,054,849 ### ### ### 0.4
2022-Mar-03 Thu 5.5 5.5 5.4 5.41 948,829 ### 27.4 27.4 ###
2022-Mar-02 Wed 5.43 5.48 ### 5.44 62.9 62.9 0.4
2022-Mar-01 Tue 5.57 5.58 5.5 5.55 ### ### ###
2022-Feb-28 Mon 5.47 5.55 5.43 5.48 70.8 70.8 ###
2022-Feb-25 Fri 5.42 5.52 5.4 5.45 1,084,758 5,922,778 ### ### ###
2022-Feb-24 Thu 5.47 5.48 ### 5.4 987,451 ### ### ### 0.4
2022-Feb-23 Wed 5.58 ### 5.52 5.58 594,482 1,640,770 51.2 51.2 0.4
2022-Feb-22 Tue 5.53 5.58 5.48 5.57 890,451 ### 87.2 87.2 0.4
2022-Feb-21 Mon 5.48 5.55 5.43 5.53 ### ### ###
2022-Feb-18 Fri ### ### 5.485 5.49 14.6 14.6 0.4
2022-Feb-17 Thu ### ### 5.55 ### 592,980 ### ### ### 0.0
2022-Feb-16 Wed ### ### 5.48 ### ### ### 0.0
2022-Feb-15 Tue 5.49 5.52 5.45 5.5 1,029,571 ### ### ### 0.4
2022-Feb-14 Mon 5.52 5.57 5.41 5.49 45.6 45.6 0.4
2022-Feb-11 Fri 5.53 ### 5.5 5.54 ### ### 0.4
2022-Feb-10 Thu 5.72 5.78 ### ### 28.5 28.5 0.0
2022-Feb-09 Wed ### 5.78 ### 5.77 ### ### 0.4
2022-Feb-08 Tue 5.44 ### 5.44 ### 92.5 92.5 0.0
2022-Feb-07 Mon 5.42 ### 5.4 5.53 ### ### ###
2022-Feb-04 Fri ### ### 5.42 5.52 21.3 21.3 0.4
2022-Feb-03 Thu 4.82 5.59 4.82 5.59 99.7 99.7 ###
2022-Feb-02 Wed ### ### ### ### 63.3 63.3 0.0
2022-Feb-01 Tue 4.51 ### 4.47 4.58 72.1 72.1 0.3
2022-Jan-31 Mon 4.42 4.46 ### 4.45 65.6 65.6 0.3
2022-Jan-28 Fri 4.43 4.43 4.27 ### ### ### 0.0
2022-Jan-27 Thu 4.4 4.41 4.25 4.29 ### ### ###
2022-Jan-25 Tue 4.41 4.43 4.27 ### ### ### 0.0
2022-Jan-24 Mon 4.48 4.48 4.4 4.44 49.5 49.5 0.3
2022-Jan-21 Fri 4.59 ### 4.48 4.51 684,281 1,532,789 49.9 49.9 0.3
2022-Jan-20 Thu ### ### 4.59 ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### ### ### 691,584 0 ### ### 0.0
2022-Jan-18 Tue 4.73 4.755 ### ### 27.1 27.1 0.0
2022-Jan-17 Mon 4.77 ### 4.7 4.76 ### ### ###
2022-Jan-14 Fri 4.8 4.85 4.77 4.79 40.0 40.0 0.3
2022-Jan-13 Thu 4.8 4.87 4.78 4.85 759,854 ### ### ### ###
2022-Jan-12 Wed 4.86 4.89 4.78 4.8 437,628 ### 23.8 23.8 0.3
2022-Jan-11 Tue 4.82 4.85 4.77 4.8 370,126 ### 38.0 38.0 0.3
2022-Jan-10 Mon 4.89 ### 4.85 4.86 289,528 ### ### ### 0.3
2022-Jan-07 Fri 4.89 ### 4.84 4.89 ### ### ###
2022-Jan-06 Thu 4.83 ### ### 4.85 918,624 0 84.4 84.4 ###
2022-Jan-05 Wed ### ### 4.84 ### ### ### 0.0
2022-Jan-04 Tue ### ### 4.84 4.87 521,855 1,262,889 28.0 28.0 0.3
2021-Dec-31 Fri 4.81 4.86 4.81 4.85 183,071 885,148 71.2 71.2 ###
2021-Dec-30 Thu 4.87 4.89 4.82 4.85 398,873 1,936,528 32.0 32.0 ###
2021-Dec-29 Wed ### ### 4.85 4.88 ### ### 0.3
2021-Dec-24 Fri ### ### 4.81 4.81 ### ### ###
2021-Dec-23 Thu 4.89 ### 4.8 4.82 ### ### 0.3
2021-Dec-22 Wed 4.85 4.875 4.8 4.86 66.5 66.5 0.3
2021-Dec-21 Tue 4.8 4.84 4.76 4.83 478,278 ### ### ### 0.3
2021-Dec-20 Mon 4.82 4.855 4.7 4.82 79.8 79.8 0.3
2021-Dec-17 Fri 4.79 ### 4.77 4.88 82.9 82.9 0.3
2021-Dec-16 Thu 4.75 4.79 4.7 4.75 1,392,174 ### ### ### ###
2021-Dec-15 Wed 4.75 4.75 ### ### 564,785 ### ### ### 0.0
2021-Dec-14 Tue ### 4.75 ### 4.71 763,749 ### 84.1 84.1 ###
2021-Dec-13 Mon ### 4.7 ### ### 38.6 38.6 0.0
2021-Dec-10 Fri ### 4.73 ### ### ### ### 0.0
2021-Dec-09 Thu ### 4.77 ### ### 69.3 69.3 0.0
2021-Dec-08 Wed 4.55 ### 4.49 ### 83.6 83.6 0.0
2021-Dec-07 Tue 4.55 4.55 4.45 4.5 ### ### ###
2021-Dec-06 Mon 4.54 4.54 4.46 4.47 48.5 48.5 ###
2021-Dec-03 Fri 4.5 4.51 4.41 4.5 ### ### ###
2021-Dec-02 Thu 4.49 ### 4.43 4.46 675,379 ### ### ### 0.3
2021-Dec-01 Wed 4.52 4.57 4.45 4.5 ### ### ###
2021-Nov-30 Tue 4.45 ### 4.43 ### ### ### 0.0
2021-Nov-29 Mon 4.49 4.51 4.41 4.44 24.0 24.0 0.3
2021-Nov-26 Fri ### ### 4.47 4.51 1,344,521 ### 42.3 42.3 0.3
2021-Nov-25 Thu 4.71 ### ### ### ### ### 0.0
2021-Nov-24 Wed 4.8 4.83 4.76 4.77 1,029,350 ### ### ### ###
2021-Nov-23 Tue 4.79 4.82 4.72 4.81 1,178,252 ### 71.9 71.9 ###
2021-Nov-22 Mon 4.78 4.88 4.71 4.85 1,263,082 6,056,478 84.1 84.1 ###
2021-Nov-19 Fri 4.81 4.85 4.74 4.81 1,675,789 ### ### ### ###
2021-Nov-18 Thu ### 4.87 4.54 4.83 3,424,145 ### 94.3 94.3 0.3
2021-Nov-17 Wed ### ### ### 4.59 4,539,953 0 6.1 6.1 0.3
2021-Nov-16 Tue ### ### ### ### 1,328,456 0 ### ### 0.0
2021-Nov-15 Mon ### ### 5 ### 762,286 ### 21.8 21.8 0.0
2021-Nov-12 Fri ### ### ### ### 843,077 0 ### ### 0.0
2021-Nov-11 Thu ### ### ### ### 17.6 17.6 0.0
2021-Nov-10 Wed 5.2 5.28 ### ### 1,249,440 3,298,521 ### ### 0.0
2021-Nov-09 Tue ### 5.29 5.125 ### 2,011,987 10,477,422 75.8 75.8 0.0
2021-Nov-08 Mon ### ### ### ### 1,541,482 0 ### ### 0.0
2021-Nov-05 Fri ### ### ### ### 1,151,979 0 ### ### 0.0
2021-Nov-04 Thu 4.73 ### 4.71 ### ### ### 0.0
2021-Nov-03 Wed 4.53 ### 4.51 ### 1,165,925 ### 90.7 90.7 0.0
2021-Nov-02 Tue 4.54 4.55 4.46 4.48 428,643 ### 34.7 34.7 ###
2021-Nov-01 Mon ### 4.56 ### 4.54 1,052,482 2,399,658 ### ### 0.3
2021-Oct-29 Fri ### 4.4 ### ### 786,687 ### 45.9 45.9 0.0
2021-Oct-28 Thu ### 4.4 ### ### 546,040 1,201,288 ### ### 0.0
2021-Oct-27 Wed 4.42 4.45 ### 4.42 73.6 73.6 0.3
2021-Oct-26 Tue 4.51 4.54 4.43 4.44 469,724 ### 27.9 27.9 0.3
2021-Oct-25 Mon 4.55 4.57 4.5 4.5 31.6 31.6 ###
2021-Oct-22 Fri 4.53 4.56 4.5 4.54 382,227 1,731,488 ### ### 0.3
2021-Oct-21 Thu 4.58 4.59 4.46 4.58 1,407,375 6,368,371 ### ### 0.3
2021-Oct-20 Wed ### ### ### ### ### ### 0.0
2021-Oct-19 Tue 4.57 4.73 4.57 ### ### ### 0.0
2021-Oct-18 Mon 4.7 4.725 4.56 4.57 18.2 18.2 ###
2021-Oct-15 Fri 4.8 4.85 4.645 ### 1,870,757 ### ### ### 0.0
2021-Oct-14 Thu ### ### 4.78 4.78 16.5 16.5 ###
2021-Oct-13 Wed ### 4.88 ### 4.88 1,908,975 ### 94.8 94.8 0.3
2021-Oct-12 Tue 4.5 ### 4.47 ### 1,049,245 ### 88.9 88.9 0.0
2021-Oct-11 Mon 4.55 4.58 4.485 4.5 ### ### ###
2021-Oct-08 Fri ### ### 4.52 4.54 ### ### 0.3
2021-Oct-07 Thu 4.58 ### 4.56 4.57 ### ### ###
2021-Oct-06 Wed 4.75 4.78 4.47 4.52 8.0 8.0 0.3
2021-Oct-05 Tue ### 4.71 ### ### ### ### 0.0
2021-Oct-04 Mon 4.79 4.82 ### ### 24.9 24.9 0.0
2021-Oct-01 Fri 4.73 4.73 ### 4.72 ### ### 0.3
2021-Sep-30 Thu ### 4.8 ### 4.8 85.0 85.0 0.3
2021-Sep-29 Wed 4.74 ### ### 4.71 33.2 33.2 ###
2021-Sep-28 Tue 4.75 4.84 4.7 4.81 868,326 ### 85.7 85.7 ###
2021-Sep-27 Mon 4.73 4.82 4.72 4.78 737,023 ### 76.9 76.9 ###
2021-Sep-24 Fri 4.76 4.85 ### 4.71 1,175,042 2,849,476 ### ### ###
2021-Sep-23 Thu ### 4.79 ### 4.76 ### ### ###
2021-Sep-22 Wed ### 4.72 ### ### 29.7 29.7 0.0
2021-Sep-21 Tue 4.48 4.72 ### ### 89.3 89.3 0.0
2021-Sep-20 Mon ### 4.54 ### 4.49 2,113,858 4,798,457 ### ### ###
2021-Sep-17 Fri 4.43 4.49 4.4 4.4 1,933,287 ### ### ### 0.3
2021-Sep-16 Thu ### 4.43 ### 4.43 ### ### ###
2021-Sep-15 Wed 4.21 4.26 ### 4.26 ### ### 0.3
2021-Sep-14 Tue 4.21 4.29 4.21 4.26 72.8 72.8 0.3
2021-Sep-13 Mon 4.28 ### ### 4.2 ### ### ###
2021-Sep-10 Fri ### ### ### ### 1,843,043 0 ### ### 0.0
2021-Sep-09 Thu 4.28 ### ### ### 2,129,680 0 ### ### 0.0
2021-Sep-08 Wed ### 4.41 4.25 ### ### ### 0.0
2021-Sep-07 Tue 4.47 ### ### 4.41 1,981,774 0 29.3 29.3 ###
2021-Sep-06 Mon 4.46 4.48 4.4 4.48 1,917,970 8,515,786 67.0 67.0 ###
2021-Sep-03 Fri 4.47 4.52 4.455 4.48 803,685 ### 61.0 61.0 ###
2021-Sep-02 Thu 4.47 4.48 ### 4.43 722,085 1,617,470 30.3 30.3 ###
2021-Sep-01 Wed 4.44 4.48 4.41 4.45 64.8 64.8 0.3
2021-Aug-31 Tue 4.42 4.49 4.4 4.47 ### ### ###
2021-Aug-30 Mon ### 4.45 ### 4.43 582,545 ### ### ### ###
2021-Aug-27 Fri ### 4.44 4.375 ### 590,550 2,602,849 65.5 65.5 0.0
2021-Aug-26 Thu 4.55 4.56 ### ### ### ### 0.0
2021-Aug-25 Wed 4.56 4.58 4.53 4.57 ### ### ###
2021-Aug-24 Tue 4.56 4.59 4.53 4.55 669,025 3,050,754 ### ### 0.3
2021-Aug-23 Mon 4.55 4.58 4.5 4.55 ### ### 0.3
2021-Aug-20 Fri 4.59 ### 4.53 4.55 793,649 ### 43.7 43.7 0.3
2021-Aug-19 Thu 4.55 ### 4.55 4.59 858,354 1,952,755 76.2 76.2 0.3
2021-Aug-18 Wed 4.56 ### 4.51 4.57 797,078 ### 66.6 66.6 ###
2021-Aug-17 Tue ### 4.73 4.58 4.58 763,324 3,553,273 ### ### 0.3
2021-Aug-16 Mon ### 4.81 ### 4.71 80.5 80.5 ###
2021-Aug-13 Fri ### 4.73 ### ### ### ### 0.0
2021-Aug-12 Thu 4.56 ### 4.51 ### 2,302,187 ### 82.1 82.1 0.0
2021-Aug-11 Wed ### 4.56 ### 4.5 ### ### ###
2021-Aug-10 Tue ### 4.4 4.325 ### 37.0 37.0 0.0
2021-Aug-09 Mon ### ### ### ### 679,647 0 32.2 32.2 0.0
2021-Aug-06 Fri ### 4.41 ### ### 1,128,341 ### 72.1 72.1 0.0
2021-Aug-05 Thu ### 4.41 ### ### ### ### 0.0
2021-Aug-04 Wed 4.41 4.44 4.4 4.42 552,826 ### 65.3 65.3 0.3
2021-Aug-03 Tue ### ### ### ### 75.3 75.3 0.0
2021-Aug-02 Mon ### 4.41 ### ### ### ### 0.0
2021-Jul-30 Fri ### ### 4.28 ### 896,855 ### 34.9 34.9 0.0
2021-Jul-29 Thu ### 4.4 ### 4.4 ### ### 0.3
2021-Jul-28 Wed 4.45 4.46 ### ### 20.8 20.8 0.0
2021-Jul-27 Tue 4.41 4.46 4.4 4.43 854,456 3,785,240 75.7 75.7 ###
2021-Jul-26 Mon 4.41 4.43 ### 4.41 1,181,328 2,616,641 ### ### ###
2021-Jul-23 Fri 4.4 ### ### 4.42 1,838,582 0 65.7 65.7 0.3
2021-Jul-22 Thu 4.44 4.49 ### 4.45 760,776 1,707,942 67.2 67.2 0.3
2021-Jul-21 Wed 4.4 4.47 ### 4.4 ### ### 0.3
2021-Jul-20 Tue ### 4.41 ### ### 563,683 1,242,921 ### ### 0.0
2021-Jul-19 Mon 4.4 4.47 ### 4.43 2,355,687 ### 84.0 84.0 ###
2021-Jul-16 Fri 4.5 4.54 4.425 4.45 24.9 24.9 0.3
2021-Jul-15 Thu 4.58 ### 4.48 4.5 1,767,228 ### 26.2 26.2 ###
2021-Jul-14 Wed 4.5 4.58 4.47 4.51 68.4 68.4 0.3
2021-Jul-13 Tue 4.46 ### 4.45 4.48 1,348,650 3,000,746 ### ### ###
2021-Jul-12 Mon 4.42 4.48 4.41 4.46 553,229 ### 80.9 80.9 0.3
2021-Jul-09 Fri 4.43 4.45 ### ### ### ### 0.0
2021-Jul-08 Thu 4.51 4.51 4.43 4.47 35.4 35.4 ###
2021-Jul-07 Wed 4.47 4.51 4.45 4.48 64.7 64.7 ###
2021-Jul-06 Tue 4.54 4.54 4.47 4.47 858,575 3,867,880 33.1 33.1 ###
2021-Jul-05 Mon 4.52 4.525 4.485 4.49 816,185 ### 36.8 36.8 ###
2021-Jul-02 Fri 4.51 ### 4.49 4.52 1,204,284 ### ### ### 0.3
2021-Jul-01 Thu ### ### 4.45 4.48 11.8 11.8 ###
2021-Jun-30 Wed ### ### 4.55 4.58 33.6 33.6 0.3
2021-Jun-29 Tue 4.74 4.745 4.54 4.56 1,273,375 5,911,643 ### ### 0.3
2021-Jun-28 Mon 4.86 4.86 4.75 4.78 ### ### ###
2021-Jun-25 Fri 4.77 4.88 4.77 4.87 1,409,745 ### 83.0 83.0 0.3
2021-Jun-24 Thu ### 4.79 ### 4.7 82.1 82.1 0.3
2021-Jun-23 Wed 4.51 4.56 4.49 4.55 ### ### 0.3
2021-Jun-22 Tue ### ### 4.52 4.52 1,727,843 3,904,925 20.4 20.4 0.3
2021-Jun-21 Mon ### 4.7 ### ### ### ### 0.0
2021-Jun-18 Fri 4.7 4.74 ### ### 1,688,684 4,002,181 ### ### 0.0
2021-Jun-17 Thu 4.75 4.8 4.7 4.72 46.0 46.0 0.3
2021-Jun-16 Wed 4.8 4.89 4.77 4.84 2,191,273 10,583,848 ### ### 0.3
2021-Jun-15 Tue 4.8 4.87 4.77 4.85 ### ### ###
2021-Jun-11 Fri 4.78 4.87 4.76 4.8 63.2 63.2 0.3
2021-Jun-10 Thu 4.84 4.87 4.8 4.83 995,083 4,811,226 ### ### 0.3
2021-Jun-09 Wed ### ### 4.82 4.83 1,002,240 ### 27.1 27.1 0.3
2021-Jun-08 Tue ### ### 4.85 4.89 ### ### ###
2021-Jun-07 Mon ### ### 4.89 ### 1,105,522 ### 46.3 46.3 0.0
2021-Jun-04 Fri 4.89 ### 4.82 4.89 1,200,154 2,892,371 67.7 67.7 ###
2021-Jun-03 Thu 4.89 ### 4.825 4.89 924,848 ### 65.1 65.1 ###
2021-Jun-02 Wed 4.82 4.86 4.76 4.85 ### ### ###
2021-Jun-01 Tue 4.82 4.87 4.775 4.83 642,442 3,098,176 69.3 69.3 0.3
2021-May-31 Mon ### ### 4.83 4.85 644,688 1,556,921 29.6 29.6 ###
2021-May-28 Fri 4.87 4.945 4.76 4.86 ### ### 0.3
2021-May-27 Thu 4.87 4.87 4.79 4.8 25.9 25.9 0.3
2021-May-26 Wed 4.82 ### 4.79 4.88 ### ### 0.3
2021-May-25 Tue 4.83 4.88 4.74 4.8 33.4 33.4 0.3
2021-May-24 Mon 4.8 ### 4.76 4.83 1,511,724 ### ### ### 0.3
2021-May-21 Fri ### ### 4.58 4.72 3,418,029 7,827,286 ### ### 0.3
2021-May-20 Thu ### ### ### ### 2,231,745 0 26.6 26.6 0.0
2021-May-19 Wed ### ### 4.84 4.89 48.7 48.7 ###
2021-May-18 Tue ### ### ### ### ### ### 0.0
2021-May-17 Mon ### ### ### ### 998,953 0 ### ### 0.0
2021-May-14 Fri 5 ### ### ### 725,170 0 75.0 75.0 0.0
2021-May-13 Thu 5 ### ### ### 48.2 48.2 0.0
2021-May-12 Wed 5 ### ### 5 71.8 71.8 0.4
2021-May-11 Tue ### ### ### ### ### ### 0.0
2021-May-10 Mon 5.25 ### ### ### 28.9 28.9 0.0
2021-May-07 Fri 5.28 ### 5.21 5.21 27.9 27.9 0.4
2021-May-06 Thu 5.25 5.42 5.23 ### ### ### 0.0
2021-May-05 Wed 5.24 ### 5.23 5.28 76.5 76.5 0.4
2021-May-04 Tue 5.25 ### ### 5.25 68.5 68.5 0.4
2021-May-03 Mon 5.21 5.42 5.21 ### 928,989 4,937,576 90.6 90.6 0.0
2021-Apr-30 Fri ### 5.23 ### 5.23 83.2 83.2 ###
2021-Apr-29 Thu ### ### ### ### 1,691,626 0 14.4 14.4 0.0
2021-Apr-28 Wed ### ### ### ### 1,136,187 0 ### ### 0.0
2021-Apr-27 Tue ### 5.4 5.27 5.29 728,345 3,885,720 24.8 24.8 0.4
2021-Apr-26 Mon 5.59 5.59 ### 5.4 626,974 ### 14.1 14.1 0.4
2021-Apr-23 Fri ### ### ### ### 94.3 94.3 0.0
2021-Apr-22 Thu ### 5.44 5.27 ### 1,382,679 7,404,246 ### ### 0.0
2021-Apr-21 Wed ### 5.385 ### ### 2,141,048 5,764,771 96.9 96.9 0.0
2021-Apr-20 Tue ### 5.25 ### ### 1,186,158 ### ### ### 0.0
2021-Apr-19 Mon 5.21 ### ### 5.2 46.5 46.5 ###
2021-Apr-16 Fri 5.28 ### 5.2 5.22 362,977 943,740 26.3 26.3 0.4
2021-Apr-15 Thu 5.23 ### ### ### 702,843 0 ### ### 0.0
2021-Apr-14 Wed 5.2 ### ### 5.26 680,149 0 76.2 76.2 0.4
2021-Apr-13 Tue 5.43 5.43 5.24 5.26 ### ### 0.4
2021-Apr-12 Mon ### 5.42 5.26 ### 77.6 77.6 0.0
2021-Apr-09 Fri ### 5.44 5.26 5.41 1,125,321 ### 73.4 73.4 ###
2021-Apr-08 Thu 5.23 ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### 5.21 74.4 74.4 0.4
2021-Apr-06 Tue 5.26 ### ### ### 22.7 22.7 0.0
2021-Apr-01 Thu ### 5.42 ### 5.21 ### ### 0.4
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue 5.2 ### ### 5.2 1,236,824 0 ### ### ###
2021-Mar-29 Mon ### ### 5.025 ### 48.8 48.8 0.0
2021-Mar-26 Fri ### ### 5 ### 1,178,289 2,945,722 83.0 83.0 0.0
2021-Mar-25 Thu ### 5 ### ### ### ### 0.0
2021-Mar-24 Wed ### ### 4.86 ### 32.7 32.7 0.0
2021-Mar-23 Tue 4.75 ### 4.75 ### ### ### 0.0
2021-Mar-22 Mon ### 4.775 ### 4.74 598,679 1,429,346 ### ### 0.3
2021-Mar-19 Fri 4.73 4.74 ### ### 1,341,427 3,179,181 27.6 27.6 0.0
2021-Mar-18 Thu 4.82 4.89 4.755 4.78 924,927 ### ### ### ###
2021-Mar-17 Wed ### ### 4.83 4.88 904,271 ### 30.0 30.0 0.3
2021-Mar-16 Tue ### ### ### ### 548,371 0 ### ### 0.0
2021-Mar-15 Mon ### ### ### ### 448,252 0 65.8 65.8 0.0
2021-Mar-12 Fri 5 ### ### ### ### ### 0.0
2021-Mar-11 Thu ### ### 4.89 ### ### ### 0.0
2021-Mar-10 Wed ### ### 4.84 4.85 ### ### ###
2021-Mar-09 Tue 5.22 5.26 ### ### 26.7 26.7 0.0
2021-Mar-08 Mon ### 5.21 ### ### ### ### 0.0
2021-Mar-05 Fri ### ### ### ### 1,164,227 0 79.2 79.2 0.0
2021-Mar-04 Thu ### 5.23 ### ### ### ### 0.0
2021-Mar-03 Wed 4.86 5.255 4.86 5.24 2,350,826 ### 96.4 96.4 0.4
2021-Mar-02 Tue ### ### 4.79 4.87 39.6 39.6 0.3
2021-Mar-01 Mon 4.81 4.89 4.75 4.89 ### ### ###
2021-Feb-26 Fri 4.89 ### 4.76 4.8 1,486,384 ### 30.4 30.4 0.3
2021-Feb-25 Thu ### ### ### ### 2,306,944 0 95.2 95.2 0.0
2021-Feb-24 Wed 4.5 ### 4.46 ### 90.4 90.4 0.0
2021-Feb-23 Tue ### 4.51 ### 4.5 ### ### ###
2021-Feb-22 Mon 4.4 4.43 ### ### 956,079 ### 25.6 25.6 0.0
2021-Feb-19 Fri 4.53 4.57 4.42 4.44 ### ### 0.3
2021-Feb-18 Thu ### ### 4.57 4.59 604,724 ### ### ### 0.3
2021-Feb-17 Wed ### ### 4.58 ### 49.9 49.9 0.0
2021-Feb-16 Tue 4.59 ### 4.59 ### 408,176 ### 78.0 78.0 0.0
2021-Feb-15 Mon ### ### 4.56 ### 747,877 1,705,159 72.2 72.2 0.0
2021-Feb-12 Fri ### ### ### ### 84.0 84.0 0.0
2021-Feb-11 Thu 4.75 4.81 ### ### 750,250 1,804,351 ### ### 0.0
2021-Feb-10 Wed 4.8 4.86 4.785 4.81 ### ### ###
2021-Feb-09 Tue 4.8 4.83 4.73 4.82 ### ### 0.3
2021-Feb-08 Mon 4.82 4.86 4.74 4.79 37.1 37.1 0.3
2021-Feb-05 Fri ### ### 4.8 4.86 ### ### 0.3
2021-Feb-04 Thu ### ### 4.83 4.85 449,380 1,085,252 25.3 25.3 ###
2021-Feb-03 Wed ### 5 4.925 ### 65.5 65.5 0.0
2021-Feb-02 Tue ### ### 4.89 ### 68.6 68.6 0.0
2021-Feb-01 Mon 4.8 ### 4.72 4.89 ### ### ###
2021-Jan-29 Fri 4.75 ### 4.75 4.85 90.3 90.3 ###
2021-Jan-28 Thu ### 4.81 ### 4.75 1,926,575 ### 92.7 92.7 ###
2021-Jan-27 Wed ### ### 4.56 ### 81.8 81.8 0.0
2021-Jan-25 Mon 4.73 4.75 ### ### 482,253 1,145,350 24.1 24.1 0.0
2021-Jan-22 Fri 4.7 4.77 4.7 4.74 641,522 ### ### ### 0.3
2021-Jan-21 Thu 4.73 4.79 ### 4.75 ### ### ###
2021-Jan-20 Wed 4.58 4.72 4.56 ### 1,365,047 ### ### ### 0.0
2021-Jan-19 Tue 4.27 ### 4.26 4.55 3,095,754 6,593,956 93.6 93.6 0.3
2021-Jan-18 Mon ### 4.21 ### 4.2 677,641 ### 79.7 79.7 ###
2021-Jan-15 Fri ### 4.24 ### 4.2 2,000,045 ### ### ### ###
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### 21.8 21.8 0.0
2021-Jan-12 Tue ### ### ### ### 36.4 36.4 0.0
2021-Jan-11 Mon ### ### 4.025 ### 55.1 55.1 0.0
2021-Jan-08 Fri ### ### ### ### 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 1,060,382 0 71.2 71.2 0.0
2021-Jan-06 Wed ### ### 3.945 ### 747,589 ### 41.8 41.8 0.0
2021-Jan-05 Tue ### ### 4.025 ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### 604,475 0 57.5 57.5 0.0
2020-Dec-31 Thu 4.27 4.28 ### ### 7.1 7.1 0.0
2020-Dec-30 Wed ### 4.26 ### 4.26 80.7 80.7 0.3
2020-Dec-29 Tue 4.22 4.23 ### 4.22 62.3 62.3 ###
2020-Dec-24 Thu ### 4.21 ### ### ### ### 0.0
2020-Dec-23 Wed ### 4.21 ### ### 1,002,782 2,110,856 ### ### 0.0
2020-Dec-22 Tue 4.25 4.26 ### ### 35.1 35.1 0.0
2020-Dec-21 Mon 4.29 ### ### ### 73.3 73.3 0.0
2020-Dec-18 Fri ### ### ### ### 90.7 90.7 0.0
2020-Dec-17 Thu ### ### ### ### 38.1 38.1 0.0
2020-Dec-16 Wed 4.22 4.23 ### ### 903,389 ### 26.4 26.4 0.0
2020-Dec-15 Tue 4.22 4.26 ### ### ### ### 0.0
2020-Dec-14 Mon 4.25 4.29 4.22 4.23 42.4 42.4 0.3
2020-Dec-11 Fri 4.25 4.28 4.185 4.25 1,393,079 ### ### ### ###
2020-Dec-10 Thu ### ### 4.23 4.28 32.7 32.7 0.3
2020-Dec-09 Wed ### 4.43 ### ### 42.5 42.5 0.0
2020-Dec-08 Tue 4.27 ### 4.26 ### 82.5 82.5 0.0
2020-Dec-07 Mon ### ### 4.26 ### 1,120,624 2,386,929 ### ### 0.0
2020-Dec-04 Fri ### ### ### 4.24 1,211,649 0 ### ### 0.3
2020-Dec-03 Thu ### 4.21 ### ### 931,787 ### 69.8 69.8 0.0
2020-Dec-02 Wed ### ### ### ### 34.1 34.1 0.0
2020-Dec-01 Tue ### 4.23 ### ### ### ### 0.0
2020-Nov-30 Mon ### 4.155 4 4 1,790,287 ### ### ### 0.3
2020-Nov-27 Fri ### ### ### ### 3,340,055 0 ### ### 0.0
2020-Nov-26 Thu 4.22 4.25 ### ### 18.6 18.6 0.0
2020-Nov-25 Wed 4.25 ### 4.21 4.23 41.4 41.4 0.3
2020-Nov-24 Tue 4.28 ### 4.21 4.24 36.2 36.2 0.3
2020-Nov-23 Mon 4.28 4.29 ### 4.24 ### ### 0.3
2020-Nov-20 Fri ### 4.28 ### 4.26 ### ### 0.3
2020-Nov-19 Thu ### 4.27 ### ### 2,125,447 4,537,829 32.3 32.3 0.0
2020-Nov-18 Wed ### 4.22 ### ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 257,955 0 ### ### 0.0
2020-Nov-13 Fri 3.85 ### 3.84 ### ### ### 0.0
2020-Nov-12 Thu 3.82 3.89 3.79 3.85 3,948,843 15,163,557 77.0 77.0 0.3
2020-Nov-11 Wed 3.82 ### 3.81 3.84 1,486,944 2,832,628 66.6 66.6 0.3
2020-Nov-10 Tue 3.78 ### 3.7 3.79 1,892,843 3,501,759 ### ### ###
2020-Nov-09 Mon 3.59 3.72 3.56 ### ### ### 0.0
2020-Nov-06 Fri 3.52 3.56 3.49 3.53 64.9 64.9 0.3
2020-Nov-05 Thu 3.49 3.49 3.42 3.48 831,874 2,874,124 ### ### 0.2
2020-Nov-04 Wed 3.45 3.53 3.43 3.49 72.7 72.7 ###
2020-Nov-03 Tue 3.4 3.53 3.4 3.49 2,377,349 ### ### ### ###
2020-Nov-02 Mon 3.45 3.49 ### 3.4 ### ### 0.2
2020-Oct-30 Fri 3.56 3.58 3.44 3.44 23.2 23.2 0.2
2020-Oct-29 Thu ### ### 3.54 3.54 1,394,543 2,468,341 ### ### 0.3
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue 3.74 3.75 ### ### 2,965,848 ### ### ### 0.0
2020-Oct-26 Mon 3.75 3.8 3.72 3.75 77.1 77.1 0.3
2020-Oct-23 Fri 3.75 3.78 3.72 3.75 70.2 70.2 0.3
2020-Oct-22 Thu 3.76 3.79 ### 3.77 1,253,144 ### 70.4 70.4 ###
2020-Oct-21 Wed 3.8 3.845 3.775 3.79 38.0 38.0 ###
2020-Oct-20 Tue 3.88 ### 3.8 3.81 23.0 23.0 0.3
2020-Oct-19 Mon 3.87 ### 3.85 ### ### ### 0.0
2020-Oct-16 Fri ### ### 3.86 3.86 ### ### 0.3
2020-Oct-15 Thu 3.88 ### 3.86 ### ### ### 0.0
2020-Oct-14 Wed ### ### 3.87 3.88 1,209,946 2,341,245 ### ### 0.3
2020-Oct-13 Tue ### ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 23.2 23.2 0.0
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 73.9 73.9 0.0
2020-Oct-07 Wed ### ### 3.86 3.89 985,186 ### 23.4 23.4 0.3
2020-Oct-06 Tue ### ### 3.875 ### ### ### 0.0
2020-Oct-05 Mon ### ### 3.87 ### 1,641,182 3,175,687 56.3 56.3 0.0
2020-Oct-02 Fri 3.84 3.88 3.76 3.77 2,249,547 ### 44.2 44.2 ###
2020-Oct-01 Thu 3.87 ### 3.83 3.87 1,671,672 3,201,251 63.5 63.5 ###
2020-Sep-30 Wed ### ### 3.84 3.85 1,845,629 ### ### ### 0.3
2020-Sep-29 Tue ### ### ### ### ### ### 0.0
2020-Sep-28 Mon ### 4.085 4 ### 24.4 24.4 0.0
2020-Sep-25 Fri ### ### ### ### 65.3 65.3 0.0
2020-Sep-24 Thu ### 4.325 ### ### ### ### 0.0
2020-Sep-23 Wed ### 4.53 ### ### 3,966,156 8,983,343 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 723,440 0 78.3 78.3 0.0
2020-Sep-21 Mon ### 4.28 ### 4.2 1,035,424 ### 75.3 75.3 ###
2020-Sep-18 Fri 4.25 ### ### 4.2 1,280,743 0 ### ### ###
2020-Sep-17 Thu ### ### 4.23 4.24 1,425,545 3,015,027 33.0 33.0 0.3
2020-Sep-16 Wed ### 4.41 ### ### 24.5 24.5 0.0
2020-Sep-15 Tue 4.41 4.43 ### ### 1,083,125 2,399,121 ### ### 0.0
2020-Sep-14 Mon ### 4.47 ### 4.45 ### ### 0.3
2020-Sep-11 Fri 4.22 4.41 4.21 ### 89.3 89.3 0.0
2020-Sep-10 Thu ### 4.44 4.26 ### 2,502,320 ### 72.8 72.8 0.0
2020-Sep-09 Wed ### 4.28 ### 4.24 2,455,673 5,255,140 ### ### 0.3
2020-Sep-08 Tue ### ### ### ### ### ### 0.0
2020-Sep-07 Mon 3.85 ### 3.8 3.85 ### ### 0.3
2020-Sep-04 Fri ### ### 3.83 3.89 1,552,389 2,972,824 38.2 38.2 0.3
2020-Sep-03 Thu ### ### ### ### 2,019,282 0 ### ### 0.0
2020-Sep-02 Wed ### ### ### ### 1,812,758 0 ### ### 0.0
2020-Sep-01 Tue 4 ### ### ### ### ### 0.0
2020-Aug-31 Mon ### ### 4 ### 963,120 1,926,240 66.7 66.7 0.0
2020-Aug-28 Fri ### ### 4 ### 859,573 1,719,146 ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 28.5 28.5 0.0
2020-Aug-26 Wed ### ### ### ### 85.1 85.1 0.0
2020-Aug-25 Tue 4.26 4.27 ### ### ### ### 0.0
2020-Aug-24 Mon ### 4.25 ### 4.25 83.2 83.2 ###
2020-Aug-21 Fri ### 4.23 ### ### 813,657 1,720,884 69.4 69.4 0.0
2020-Aug-20 Thu ### ### ### ### 74.2 74.2 0.0
2020-Aug-19 Wed 4.26 4.27 4.155 ### ### ### 0.0
2020-Aug-18 Tue ### ### 4.26 ### 681,358 ### ### ### 0.0
2020-Aug-17 Mon 4.25 ### 4.25 ### 74.8 74.8 0.0
2020-Aug-14 Fri ### ### ### 4.29 24.0 24.0 ###
2020-Aug-13 Thu 4.22 ### 4.22 ### 1,537,724 ### ### ### 0.0
2020-Aug-12 Wed 4.28 ### ### 4.22 ### ### ###
2020-Aug-11 Tue 4.25 4.4 4.22 4.27 ### ### ###
2020-Aug-10 Mon ### ### ### 4.27 1,866,773 0 81.9 81.9 ###
2020-Aug-07 Fri ### ### ### ### 685,982 0 74.0 74.0 0.0
2020-Aug-06 Thu ### 4.2 ### ### ### ### 0.0
2020-Aug-05 Wed 4 ### 4 ### 923,471 1,846,942 78.8 78.8 0.0
2020-Aug-04 Tue ### ### 4 ### 66.4 66.4 0.0
2020-Aug-03 Mon ### ### ### ### 1,337,048 0 ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 2,480,928 0 ### ### 0.0
2020-Jul-30 Thu ### 4.26 ### ### 2,014,576 4,291,046 78.0 78.0 0.0
2020-Jul-29 Wed 4.29 ### ### ### 1,758,983 0 ### ### 0.0
2020-Jul-28 Tue ### ### ### 4.29 2,226,425 0 ### ### ###
2020-Jul-27 Mon 4 ### ### ### 1,116,826 0 28.8 28.8 0.0
2020-Jul-24 Fri 4 ### ### ### 71.1 71.1 0.0
2020-Jul-23 Thu ### ### 4 ### 1,046,326 2,092,652 63.2 63.2 0.0
2020-Jul-22 Wed ### ### ### ### 498,551 0 27.4 27.4 0.0
2020-Jul-21 Tue ### ### ### ### ### ### 0.0
2020-Jul-20 Mon ### ### ### ### 948,045 0 81.5 81.5 0.0
2020-Jul-17 Fri ### ### ### 4 ### ### 0.3
2020-Jul-16 Thu ### ### ### ### 912,387 0 80.3 80.3 0.0
2020-Jul-15 Wed ### 4.025 ### 4 1,004,358 2,021,270 67.1 67.1 0.3
2020-Jul-14 Tue ### ### 3.84 ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### 1,098,879 0 ### ### 0.0
2020-Jul-10 Fri ### ### ### ### 1,313,727 0 ### ### 0.0
2020-Jul-09 Thu ### ### ### ### 65.5 65.5 0.0
2020-Jul-08 Wed 4 ### ### ### ### ### 0.0
2020-Jul-07 Tue 4 ### ### ### ### ### 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### ### ### ### 902,858 0 ### ### 0.0
2020-Jul-02 Thu ### ### ### ### ### ### 0.0
2020-Jul-01 Wed ### 4.24 ### ### 28.8 28.8 0.0
2020-Jun-30 Tue ### ### ### ### 2,206,059 0 ### ### 0.0
2020-Jun-29 Mon ### ### ### ### ### ### 0.0
2020-Jun-26 Fri 4.22 4.27 ### ### 22.8 22.8 0.0
2020-Jun-25 Thu ### ### ### ### ### ### 0.0
2020-Jun-24 Wed 4.55 ### 4.44 4.45 867,845 ### 20.5 20.5 0.3
2020-Jun-23 Tue ### ### 4.47 4.53 1,269,486 ### 26.4 26.4 ###
2020-Jun-22 Mon 4.49 4.71 4.49 4.59 ### ### 0.3
2020-Jun-19 Fri 4.55 ### 4.47 4.54 33.6 33.6 0.3
2020-Jun-18 Thu 4.46 4.52 ### 4.44 1,693,580 ### ### ### 0.3
2020-Jun-17 Wed 4.55 ### 4.43 4.48 27.4 27.4 ###
2020-Jun-16 Tue 4.5 4.56 ### 4.54 ### ### 0.3
2020-Jun-15 Mon ### 4.43 4.25 ### 56.1 56.1 0.0
2020-Jun-12 Fri 4.51 4.52 ### 4.43 2,500,477 5,651,078 23.3 23.3 ###
2020-Jun-11 Thu 4.71 4.8 4.57 4.57 2,270,248 ### 35.4 35.4 ###
2020-Jun-10 Wed 4.75 4.87 ### 4.77 1,925,829 ### 67.6 67.6 ###
2020-Jun-09 Tue ### ### 4.76 4.78 2,702,241 ### ### ### ###
2020-Jun-05 Fri 4.82 ### 4.75 ### ### ### 0.0
2020-Jun-04 Thu ### ### 4.71 4.86 6,549,589 15,424,282 16.3 16.3 0.3
2020-Jun-03 Wed 5.52 5.57 5.45 5.49 ### ### 0.4
2020-Jun-02 Tue 5.5 5.53 ### 5.48 34.7 34.7 ###
2020-Jun-01 Mon ### ### ### 5.59 1,259,823 0 90.4 90.4 ###
2020-May-29 Fri 5.47 5.59 ### 5.4 807,577 2,257,177 31.5 31.5 0.4
2020-May-28 Thu ### 5.77 5.55 ### 1,174,650 ### ### ### 0.0
2020-May-27 Wed ### 5.73 ### ### 93.4 93.4 0.0
2020-May-26 Tue 5.26 5.45 5.22 5.43 1,914,573 10,214,246 80.0 80.0 0.4
2020-May-25 Mon 5.26 5.29 ### ### 715,847 ### 23.8 23.8 0.0
2020-May-22 Fri 5.22 5.26 ### 5.24 ### ### 0.4
2020-May-21 Thu 5.29 5.345 5.23 5.26 ### ### 0.4
2020-May-20 Wed ### 5.29 ### 5.26 903,886 2,390,778 ### ### 0.4
2020-May-19 Tue ### ### ### ### 13.6 13.6 0.0
2020-May-18 Mon ### ### ### 5.26 ### ### 0.4
2020-May-15 Fri 5 ### ### ### 80.2 80.2 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2020-May-13 Wed ### 5.27 ### ### 1,073,442 ### ### ### 0.0
2020-May-12 Tue 5.24 ### ### 5.23 ### ### ###
2020-May-11 Mon ### ### ### 5.28 645,643 0 ### ### 0.4
2020-May-08 Fri ### ### ### 5.22 73.4 73.4 0.4
2020-May-07 Thu ### 5.25 ### 5.2 ### ### ###
2020-May-06 Wed ### ### ### ### ### ### 0.0
2020-May-05 Tue ### ### ### ### 1,642,349 0 15.0 15.0 0.0
2020-May-04 Mon ### ### ### ### 1,048,450 0 ### ### 0.0
2020-May-01 Fri ### 5.21 ### ### 1,333,425 3,473,572 89.6 89.6 0.0
2020-Apr-30 Thu ### ### ### 5.26 1,388,946 0 ### ### 0.4
2020-Apr-29 Wed 5 5.29 ### ### ### ### 0.0
2020-Apr-28 Tue 4.89 ### 4.85 5 938,743 2,276,451 ### ### 0.4
2020-Apr-27 Mon 4.8 ### 4.77 ### 1,514,781 3,612,752 75.1 75.1 0.0
2020-Apr-24 Fri 4.7 4.87 ### 4.8 80.9 80.9 0.3
2020-Apr-23 Thu 4.77 4.86 ### 4.71 832,182 ### ### ### ###
2020-Apr-22 Wed ### 4.78 4.56 4.77 811,740 3,790,825 ### ### ###
2020-Apr-21 Tue 4.8 ### 4.71 4.73 48.4 48.4 0.3
2020-Apr-20 Mon ### ### 4.81 4.82 1,666,848 ### ### ### 0.3
2020-Apr-17 Fri ### ### ### ### 2,492,442 0 64.7 64.7 0.0
2020-Apr-16 Thu ### ### ### ### 83.4 83.4 0.0
2020-Apr-15 Wed ### ### ### ### 1,494,578 0 ### ### 0.0
2020-Apr-14 Tue 4.88 ### 4.84 ### 2,088,358 5,053,826 71.5 71.5 0.0
2020-Apr-09 Thu ### ### ### ### ### ### 0.0
2020-Apr-08 Wed 4.55 4.77 4.41 ### 2,363,520 10,848,556 78.6 78.6 0.0
2020-Apr-07 Tue ### ### 4.59 ### 3,781,845 ### 12.3 12.3 0.0
2020-Apr-06 Mon 4.85 4.89 4.73 4.81 21.1 21.1 ###
2020-Apr-03 Fri ### ### ### 4.73 1,478,257 0 16.0 16.0 0.3
2020-Apr-02 Thu 4.81 5.28 4.81 ### ### ### 0.0
2020-Apr-01 Wed ### 5.4 ### 5.28 1,899,855 ### 78.4 78.4 0.4
2020-Mar-31 Tue ### 5.27 4.89 ### 73.8 73.8 0.0
2020-Mar-30 Mon ### 4.89 4.59 4.86 ### ### 0.3
2020-Mar-27 Fri ### ### ### ### 1,525,974 0 ### ### 0.0
2020-Mar-26 Thu 5 ### 4.78 4.87 2,090,072 4,995,272 17.2 17.2 0.3
2020-Mar-25 Wed 4.78 5 4.51 5 ### ### 0.4
2020-Mar-24 Tue ### ### ### 4.22 ### ### ###
2020-Mar-23 Mon 4.5 4.51 ### 4.24 ### ### 0.3
2020-Mar-20 Fri ### 5.24 4.82 ### ### ### 0.0
2020-Mar-19 Thu ### 5.52 ### ### 59.5 59.5 0.0
2020-Mar-18 Wed 4.79 ### 4.74 5 5,497,843 13,029,887 92.7 92.7 0.4
2020-Mar-17 Tue 4.2 ### ### 4.88 94.8 94.8 0.3
2020-Mar-16 Mon 4 4.43 ### 4.21 1,881,951 4,168,521 94.4 94.4 ###
2020-Mar-13 Fri 3.86 4.21 3.71 4.21 2,654,079 10,510,152 ### ### ###
2020-Mar-12 Thu 4.45 4.45 ### ### 2,118,120 ### ### ### 0.0
2020-Mar-11 Wed ### ### 4.5 4.5 2,079,529 4,678,940 42.9 42.9 ###
2020-Mar-10 Tue ### 4.71 ### ### 3,256,374 ### 69.1 69.1 0.0
2020-Mar-09 Mon 4.82 4.88 4.55 4.55 2,683,141 ### 40.9 40.9 0.3
2020-Mar-06 Fri 4.87 5.2 4.87 ### ### ### 0.0
2020-Mar-05 Thu ### 5.21 ### ### 1,257,584 ### ### ### 0.0
2020-Mar-04 Wed ### ### ### ### 1,066,322 0 ### ### 0.0
2020-Mar-03 Tue ### 5.24 ### ### ### ### 0.0
2020-Mar-02 Mon 5 ### ### ### 1,282,451 0 67.3 67.3 0.0
2020-Feb-28 Fri 5.25 5.28 ### ### 1,736,258 4,583,721 ### ### 0.0
2020-Feb-27 Thu ### ### ### ### 73.3 73.3 0.0
2020-Feb-26 Wed 5.29 5.42 5.27 ### 1,617,771 8,646,985 ### ### 0.0
2020-Feb-25 Tue 5.59 ### 5.41 5.44 1,699,185 ### ### ### 0.4
2020-Feb-24 Mon ### ### 5.75 5.79 754,879 2,170,277 30.7 30.7 ###
2020-Feb-21 Fri ### ### ### ### ### ### 0.0
2020-Feb-20 Thu 5.79 ### 5.79 ### 1,081,873 3,132,022 ### ### 0.0
2020-Feb-19 Wed 5.78 ### 5.72 5.79 610,742 1,746,722 ### ### ###
2020-Feb-18 Tue 5.85 5.88 5.81 5.83 830,829 ### ### ### ###
2020-Feb-17 Mon 5.88 ### 5.855 ### 80.5 80.5 0.0
2020-Feb-14 Fri 5.85 ### 5.75 5.88 917,857 ### ### ### 0.4
2020-Feb-13 Thu 5.83 ### 5.83 5.88 719,945 ### ### ### 0.4
2020-Feb-12 Wed 5.74 5.87 ### 5.82 654,452 ### ### ### 0.4
2020-Feb-11 Tue 5.83 5.87 5.78 5.8 ### ### 0.4
2020-Feb-10 Mon 5.7 5.83 ### 5.78 85.6 85.6 0.4
2020-Feb-07 Fri 5.86 ### ### 5.74 674,673 0 ### ### 0.4
2020-Feb-06 Thu ### ### ### 5.85 90.3 90.3 0.4
2020-Feb-05 Wed 5.53 ### 5.44 ### 1,354,946 3,685,453 ### ### 0.0
2020-Feb-04 Tue 5.27 5.57 5.27 5.55 ### ### ###
2020-Feb-03 Mon 5.4 5.45 5.25 5.27 ### ### ###
2020-Jan-31 Fri 5.5 ### 5.47 5.53 ### ### ###
2020-Jan-30 Thu ### ### 5.46 5.55 18.9 18.9 ###
2020-Jan-29 Wed 5.56 5.7 5.53 ### ### ### 0.0
2020-Jan-28 Tue ### ### 5.46 5.57 38.0 38.0 0.4
2020-Jan-24 Fri ### 5.77 ### ### ### ### 0.0
2020-Jan-23 Thu ### 5.7 5.57 ### 83.0 83.0 0.0
2020-Jan-22 Wed 5.51 ### 5.46 ### 82.4 82.4 0.0
2020-Jan-21 Tue 5.49 5.51 5.45 5.49 74.4 74.4 0.4
2020-Jan-20 Mon 5.52 5.59 5.43 5.5 1,692,357 9,324,887 36.6 36.6 0.4
2020-Jan-17 Fri 5.2 ### ### 5.48 ### ### ###
2020-Jan-16 Thu ### ### 6.075 ### 1,386,180 4,210,521 9.6 9.6 0.0
2020-Jan-15 Wed ### 6.48 ### 6.2 89.3 89.3 0.4
2020-Jan-14 Tue 6 ### ### ### 1,678,486 0 23.0 23.0 0.0
2020-Jan-13 Mon ### ### ### ### 676,441 0 28.7 28.7 0.0
2020-Jan-10 Fri ### ### ### ### 77.2 77.2 0.0
2020-Jan-09 Thu ### ### ### ### ### ### 0.0
2020-Jan-08 Wed ### ### 5.955 ### ### ### 0.0
2020-Jan-07 Tue ### ### ### ### ### ### 0.0
2020-Jan-06 Mon ### ### ### ### 1,260,588 0 ### ### 0.0
2020-Jan-03 Fri ### 6.24 ### ### ### ### 0.0
2020-Jan-02 Thu 5.76 6.24 5.76 ### 96.1 96.1 0.0
2019-Dec-30 Mon 5.89 ### 5.78 5.81 652,641 ### ### ### ###
2019-Dec-27 Fri ### ### ### ### 752,324 0 ### ### 0.0
2019-Dec-24 Tue 5.83 5.83 ### ### 646,659 ### ### ### 0.0
2019-Dec-23 Mon 5.85 5.86 5.74 5.74 16.7 16.7 0.4
2019-Dec-20 Fri 5.74 5.89 5.74 5.85 85.0 85.0 0.4
2019-Dec-19 Thu 5.85 5.85 5.72 5.81 1,603,951 9,278,856 27.9 27.9 ###
2019-Dec-18 Wed ### 5.82 ### 5.8 88.5 88.5 0.4
2019-Dec-16 Mon 5.52 5.78 5.48 5.77 ### ### 0.4
2019-Dec-13 Fri ### 5.52 ### 5.52 85.6 85.6 0.4
2019-Dec-12 Thu ### 5.43 ### ### ### ### 0.0
2019-Dec-11 Wed ### ### ### 5.28 ### ### 0.4
2019-Dec-10 Tue ### 5.22 ### ### 1,232,547 3,216,947 76.0 76.0 0.0
2019-Dec-09 Mon ### ### 5 ### 1,665,446 ### ### ### 0.0
2019-Dec-06 Fri ### ### ### ### ### ### 0.0
2019-Dec-05 Thu ### ### ### ### 15.4 15.4 0.0
2019-Dec-04 Wed 5 ### ### ### 84.2 84.2 0.0
2019-Dec-03 Tue ### ### ### ### ### ### 0.0
2019-Dec-02 Mon ### ### ### ### 2,272,873 0 ### ### 0.0
2019-Nov-29 Fri ### ### 4.945 ### ### ### 0.0
2019-Nov-28 Thu 4.87 ### 4.86 5 88.8 88.8 0.4
2019-Nov-27 Wed ### ### 4.83 4.84 3,188,853 7,701,079 20.1 20.1 0.3
2019-Nov-26 Tue ### ### ### ### ### ### 0.0
2019-Nov-25 Mon ### ### 4.955 ### ### ### 0.0
2019-Nov-22 Fri ### 6.23 ### ### ### ### 0.0
2019-Nov-21 Thu ### ### ### ### ### ### 0.0
2019-Nov-20 Wed ### ### 5.985 ### 984,521 2,946,179 ### ### 0.0
2019-Nov-19 Tue ### ### ### ### 84.4 84.4 0.0
2019-Nov-18 Mon ### ### ### ### ### ### 0.0
2019-Nov-15 Fri 6.21 6.455 6.21 6.41 88.6 88.6 0.5
2019-Nov-14 Thu ### 6.24 ### ### 31.1 31.1 0.0
2019-Nov-13 Wed 6.23 6.27 ### 6.2 1,094,845 ### 41.0 41.0 0.4
2019-Nov-12 Tue ### ### 6.2 6.24 ### ### 0.4
2019-Nov-11 Mon 6.4 6.4 6.23 ### 1,907,729 ### ### ### 0.0
2019-Nov-08 Fri ### 6.41 6.275 ### 80.1 80.1 0.0
2019-Nov-07 Thu ### 6.41 ### ### 2,274,224 7,288,887 ### ### 0.0
2019-Nov-06 Wed ### ### ### ### 2,438,628 0 82.7 82.7 0.0
2019-Nov-05 Tue ### ### ### ### ### ### 0.0
2019-Nov-04 Mon ### ### ### ### 26.1 26.1 0.0
2019-Nov-01 Fri 5.85 ### 5.78 ### 2,203,222 ### 82.9 82.9 0.0
2019-Oct-31 Thu ### 6.22 ### ### 3,111,077 9,675,449 10.2 10.2 0.0
2019-Oct-30 Wed 6.2 6.255 ### 6.2 ### ### 0.4
2019-Oct-29 Tue ### 6.445 6.23 6.28 37.8 37.8 0.4
2019-Oct-28 Mon 6.29 6.42 6.21 ### 983,128 6,208,453 78.6 78.6 0.0
2019-Oct-25 Fri 6.24 ### 6.22 6.27 ### ### 0.4
2019-Oct-24 Thu 6.25 ### 6.155 ### 24.3 24.3 0.0
2019-Oct-23 Wed 6.2 ### 6.175 6.29 85.0 85.0 ###
2019-Oct-22 Tue ### ### ### ### 3,438,627 0 86.4 86.4 0.0
2019-Oct-21 Mon ### 6.28 ### 6.25 1,433,143 ### ### ### ###
2019-Oct-18 Fri 6.44 6.48 ### 6.22 3,224,984 10,448,948 ### ### 0.4
2019-Oct-17 Thu 6.56 6.655 6.47 6.58 1,944,356 ### ### ### 0.5
2019-Oct-16 Wed ### 6.72 6.5 6.56 16.9 16.9 0.5
2019-Oct-15 Tue ### 6.7 6.55 ### ### ### 0.0
2019-Oct-14 Mon 6.51 ### 6.48 ### 3,018,585 ### ### ### 0.0
2019-Oct-11 Fri 6.71 6.78 6.41 6.48 2,330,688 15,370,887 10.2 10.2 0.5
2019-Oct-10 Thu ### 6.78 ### 6.76 86.3 86.3 0.5
2019-Oct-09 Wed ### 6.75 6.59 ### 31.1 31.1 0.0
2019-Oct-08 Tue 6.59 6.79 6.56 6.72 88.4 88.4 0.5
2019-Oct-07 Mon 6.58 ### ### 6.55 ### ### 0.5
2019-Oct-04 Fri 6.41 ### 6.41 6.49 3,838,672 12,302,943 ### ### ###
2019-Oct-03 Thu 6.22 6.585 6.22 6.46 92.4 92.4 ###
2019-Oct-02 Wed ### ### 6.24 6.48 ### ### 0.5
2019-Oct-01 Tue 5.75 6.5 ### 6.5 15,567,689 50,594,989 ### ### 0.5
2019-Sep-30 Mon ### ### 5.45 ### 1.1 1.1 0.0
2019-Sep-27 Fri ### 4.475 ### 4.46 1,927,424 ### ### ### 0.3
2019-Sep-26 Thu 4.41 4.44 ### ### 2,371,582 ### ### ### 0.0
2019-Sep-25 Wed 4.43 4.52 4.43 4.44 1,468,442 6,571,277 ### ### 0.3
2019-Sep-24 Tue 4.59 ### 4.49 4.52 21.4 21.4 0.3
2019-Sep-23 Mon ### 4.72 ### ### 18.1 18.1 0.0
2019-Sep-20 Fri 4.7 4.755 ### ### ### ### 0.0
2019-Sep-19 Thu 4.71 4.79 ### ### 2,521,289 6,038,487 30.6 30.6 0.0
2019-Sep-18 Wed 4.85 4.875 4.76 4.77 21.8 21.8 ###
2019-Sep-17 Tue ### ### 4.87 4.88 2,562,978 6,240,851 19.6 19.6 0.3
2019-Sep-16 Mon ### ### ### ### 1,433,648 0 30.7 30.7 0.0
2019-Sep-13 Fri ### 5.2 ### ### 70.1 70.1 0.0
2019-Sep-12 Thu ### 5.23 ### ### 1,521,557 3,978,871 30.6 30.6 0.0
2019-Sep-11 Wed ### 5.2 ### ### ### ### 0.0
2019-Sep-10 Tue ### ### ### ### ### ### 0.0
2019-Sep-09 Mon ### ### ### ### 76.9 76.9 0.0
2019-Sep-06 Fri 4.87 ### 4.83 ### 1,333,049 ### ### ### 0.0
2019-Sep-05 Thu 4.74 4.88 ### 4.87 1,437,941 3,508,576 85.4 85.4 0.3
2019-Sep-04 Wed ### 4.725 ### 4.71 993,277 ### ### ### ###
2019-Sep-03 Tue 4.7 4.77 ### 4.73 889,457 2,121,354 74.9 74.9 0.3
2019-Sep-02 Mon 4.78 ### 4.71 4.73 1,576,981 ### ### ### 0.3
2019-Aug-30 Fri ### 4.84 ### 4.82 85.4 85.4 0.3
2019-Aug-29 Thu 4.53 4.645 4.52 ### 1,403,926 ### ### ### 0.0
2019-Aug-28 Wed ### ### ### 4.52 ### ### 0.3
2019-Aug-27 Tue ### 4.43 ### ### ### ### 0.0
2019-Aug-26 Mon ### 4.41 ### 4.4 ### ### 0.3
2019-Aug-23 Fri 4.4 4.51 ### 4.47 1,246,954 2,811,881 82.3 82.3 ###
2019-Aug-22 Thu 4.42 4.49 4.41 4.43 1,139,422 5,070,427 72.1 72.1 ###
2019-Aug-21 Wed ### 4.445 ### 4.43 2,990,647 ### 83.7 83.7 ###
2019-Aug-20 Tue 4.44 4.47 ### 4.41 1,080,774 2,415,529 ### ### ###
2019-Aug-19 Mon 4.41 4.47 4.4 4.42 70.3 70.3 0.3
2019-Aug-16 Fri ### 4.43 ### ### 1,622,079 ### 72.0 72.0 0.0
2019-Aug-15 Thu 4.45 4.48 ### ### ### ### 0.0
2019-Aug-14 Wed 4.57 ### 4.48 4.56 1,529,243 ### ### ### 0.3
2019-Aug-13 Tue ### ### 4.53 4.55 21.5 21.5 0.3
2019-Aug-12 Mon ### 4.72 ### ### 1,134,652 2,677,778 30.1 30.1 0.0
2019-Aug-09 Fri 4.7 4.745 ### 4.7 ### ### 0.3
2019-Aug-08 Thu 4.43 4.59 4.42 4.59 87.4 87.4 0.3
2019-Aug-07 Wed 4.4 4.47 4.355 4.47 ### ### ###
2019-Aug-06 Tue 4.47 4.54 ### 4.46 2,668,882 ### 42.3 42.3 0.3
2019-Aug-05 Mon ### ### 4.59 ### 3,310,543 ### ### ### 0.0
2019-Aug-02 Fri ### ### 4.78 ### 31.5 31.5 0.0
2019-Aug-01 Thu ### 5.275 ### ### ### ### 0.0
2019-Jul-31 Wed 4.88 ### ### 4.88 2,698,351 0 ### ### 0.3
2019-Jul-30 Tue 4.88 ### 4.83 4.87 7,288,529 ### 37.4 37.4 0.3
2019-Jul-29 Mon ### ### 4.85 4.86 1,649,981 ### ### ### 0.3
2019-Jul-26 Fri 4.85 ### 4.84 ### 2,358,889 ### 83.2 83.2 0.0
2019-Jul-25 Thu 4.74 ### 4.675 ### 3,672,647 ### ### ### 0.0
2019-Jul-24 Wed ### ### ### ### ### ### 0.0
2019-Jul-23 Tue ### 4.73 4.57 ### 2,304,855 10,717,575 24.5 24.5 0.0
2019-Jul-22 Mon 4.55 4.71 4.55 ### ### ### 0.0
2019-Jul-19 Fri 4.43 ### 4.42 4.58 3,670,222 ### 87.1 87.1 0.3
2019-Jul-18 Thu ### 4.41 ### ### 1,367,083 ### ### ### 0.0
2019-Jul-17 Wed ### 4.44 ### 4.4 1,053,374 ### ### ### 0.3
2019-Jul-16 Tue 4.27 4.43 4.27 4.4 ### ### 0.3
2019-Jul-15 Mon ### ### 4.22 4.27 30.2 30.2 ###
2019-Jul-12 Fri 4.42 4.47 ### ### 2,872,054 6,419,040 ### ### 0.0
2019-Jul-11 Thu ### 4.5 ### 4.42 2,042,728 ### 76.9 76.9 0.3
2019-Jul-10 Wed ### 4.44 4.24 ### 2,229,075 9,674,185 ### ### 0.0
2019-Jul-09 Tue 4.52 4.53 ### ### 3,285,142 7,440,846 7.4 7.4 0.0
2019-Jul-08 Mon 4.59 ### 4.53 4.54 28.5 28.5 0.3
2019-Jul-05 Fri 4.45 ### 4.45 ### 3,121,074 6,944,389 88.6 88.6 0.0
2019-Jul-04 Thu 4.57 4.57 4.375 4.44 4,317,620 19,310,555 10.7 10.7 0.3
2019-Jul-03 Wed ### 4.53 4.27 4.51 5,506,358 24,227,975 ### ### 0.3
2019-Jul-02 Tue ### 4.22 ### 4.2 74.2 74.2 ###
2019-Jul-01 Mon ### 4.26 ### ### ### ### 0.0
2019-Jun-28 Fri ### ### ### ### 31.5 31.5 0.0
2019-Jun-27 Thu 4 ### ### ### 1,825,728 0 ### ### 0.0
2019-Jun-26 Wed ### ### ### ### 3,014,783 0 ### ### 0.0
2019-Jun-25 Tue ### ### ### ### 2,951,424 0 17.1 17.1 0.0
2019-Jun-24 Mon ### ### ### ### 72.0 72.0 0.0
2019-Jun-21 Fri ### ### ### ### 5,540,323 0 ### ### 0.0
2019-Jun-20 Thu ### ### ### ### ### ### 0.0
2019-Jun-19 Wed ### ### ### ### 3,637,555 0 ### ### 0.0
2019-Jun-18 Tue ### ### 3.875 4 86.0 86.0 0.3
2019-Jun-17 Mon ### ### 3.84 ### ### ### 0.0
2019-Jun-14 Fri ### ### 3.81 3.88 25.1 25.1 0.3
2019-Jun-13 Thu 3.81 ### 3.77 3.89 2,534,949 4,778,378 88.4 88.4 0.3
2019-Jun-12 Wed 3.77 3.8 3.72 3.8 77.4 77.4 ###
2019-Jun-11 Tue ### ### 3.74 3.76 ### ### 0.3
2019-Jun-07 Fri ### 3.8 ### 3.78 90.6 90.6 0.3
2019-Jun-06 Thu ### 3.75 ### ### 2,025,427 3,797,675 ### ### 0.0
2019-Jun-05 Wed 3.71 3.74 ### ### 4,225,922 7,902,474 ### ### 0.0
2019-Jun-04 Tue 3.77 ### ### 3.73 ### ### ###
2019-Jun-03 Mon ### ### 3.72 3.75 ### ### 0.3
2019-May-31 Fri 4 4 ### ### ### ### 0.0
2019-May-30 Thu ### ### ### ### 14.0 14.0 0.0
2019-May-29 Wed 4.28 4.29 ### ### 6.8 6.8 0.0
2019-May-28 Tue 4.28 ### 4.28 ### 71.1 71.1 0.0
2019-May-27 Mon ### 4.4 4.28 4.29 1,424,145 6,180,789 24.3 24.3 ###
2019-May-24 Fri 4.44 4.49 ### ### 4,390,172 ### ### ### 0.0
2019-May-23 Thu 4.58 4.58 4.47 4.47 ### ### ###
2019-May-22 Wed 4.55 ### 4.49 ### 1,806,726 ### ### ### 0.0
2019-May-21 Tue 4.48 4.56 4.445 4.52 1,322,452 5,954,340 75.4 75.4 0.3
2019-May-20 Mon 4.58 ### 4.5 4.52 1,825,958 ### 24.3 24.3 0.3
2019-May-17 Fri 4.55 ### 4.54 4.58 1,493,973 ### ### ### 0.3
2019-May-16 Thu 4.45 4.52 4.445 4.5 ### ### ###
2019-May-15 Wed 4.4 4.52 ### 4.46 2,229,350 ### 78.7 78.7 0.3
2019-May-14 Tue 4.52 4.54 ### 4.41 17.0 17.0 ###
2019-May-13 Mon ### ### 4.54 ### ### ### 0.0
2019-May-10 Fri 4.77 4.8 4.585 ### 4,475,646 ### ### ### 0.0
2019-May-09 Thu 4.76 4.85 4.76 4.85 ### ### ###
2019-May-08 Wed 4.72 4.83 ### 4.78 1,653,051 ### 81.5 81.5 ###
2019-May-07 Tue 4.85 ### 4.745 4.77 2,085,887 ### 19.0 19.0 ###
2019-May-06 Mon ### 4.985 4.83 4.85 1,488,678 7,305,687 30.4 30.4 ###
2019-May-03 Fri ### ### 4.88 ### 28.5 28.5 0.0
2019-May-02 Thu ### ### 4.86 ### ### ### 0.0
2019-May-01 Wed ### ### 4.89 ### 19.9 19.9 0.0
2019-Apr-30 Tue 5.26 ### 5.025 ### 11.4 11.4 0.0
2019-Apr-29 Mon ### ### 5.285 ### 1,212,349 ### ### ### 0.0
2019-Apr-26 Fri 5.45 5.45 ### ### 17.9 17.9 0.0
2019-Apr-24 Wed ### 5.43 5.24 ### 2,699,077 14,399,575 ### ### 0.0
2019-Apr-23 Tue 5.5 5.5 5.26 ### 2,405,823 12,943,327 ### ### 0.0
2019-Apr-18 Thu ### 5.5 5.25 5.46 ### ### ###
2019-Apr-17 Wed 5.21 ### 5.21 ### 2,746,871 ### ### ### 0.0
2019-Apr-16 Tue ### ### 5 5.2 ### ### ###
2019-Apr-15 Mon ### ### ### ### ### ### 0.0
2019-Apr-12 Fri ### ### ### ### 3,390,653 0 ### ### 0.0
2019-Apr-11 Thu ### ### ### ### 2,054,975 0 ### ### 0.0
2019-Apr-10 Wed ### ### ### ### 2,398,743 0 ### ### 0.0
2019-Apr-09 Tue ### ### ### ### ### ### 0.0
2019-Apr-08 Mon ### ### ### ### ### ### 0.0
2019-Apr-05 Fri ### 5.055 ### ### 84.5 84.5 0.0
2019-Apr-04 Thu 5 ### 4.945 ### ### ### 0.0
2019-Apr-03 Wed 4.83 ### 4.83 ### 2,240,578 ### ### ### 0.0
2019-Apr-02 Tue 4.89 ### 4.79 4.82 2,398,073 5,743,384 17.6 17.6 0.3
2019-Apr-01 Mon 4.8 4.86 4.75 4.84 2,409,849 11,579,324 ### ### 0.3
2019-Mar-29 Fri 4.78 4.8 4.7 4.71 ### ### ###
2019-Mar-28 Thu 4.86 ### ### 4.7 8.9 8.9 0.3
2019-Mar-27 Wed ### 4.88 4.59 4.83 91.7 91.7 0.3
2019-Mar-26 Tue 4.73 4.745 ### ### 13.9 13.9 0.0
2019-Mar-25 Mon ### 4.74 4.52 4.7 ### ### 0.3
2019-Mar-22 Fri 4.55 4.74 4.5 ### ### ### 0.0
2019-Mar-21 Thu 4.22 4.54 ### 4.49 12,930,248 ### ### ### ###
2019-Mar-20 Wed ### ### 4.22 4.23 0.5 0.5 0.3
2019-Mar-19 Tue 5.5 ### 5.41 5.56 10,360,978 28,026,445 ### ### 0.4
2019-Mar-18 Mon 5.45 5.45 5.27 5.43 7,138,585 ### 30.6 30.6 0.4
2019-Mar-15 Fri ### 5.56 5.27 ### 6,883,440 37,273,827 78.0 78.0 0.0
2019-Mar-14 Thu 5.23 5.23 ### 5.21 6,032,548 ### ### ### 0.4
2019-Mar-13 Wed ### ### ### 5.21 5,916,324 0 14.9 14.9 0.4
2019-Mar-12 Tue ### ### ### ### 4,050,057 0 ### ### 0.0
2019-Mar-11 Mon ### 5.47 5.28 5.28 2,777,626 ### ### ### 0.4
2019-Mar-08 Fri 5.43 5.43 5.245 5.25 3,194,325 ### 10.6 10.6 0.4
2019-Mar-07 Thu 5.54 ### ### ### 3,977,071 0 ### ### 0.0
2019-Mar-06 Wed ### 5.475 5.28 5.44 83.9 83.9 0.4
2019-Mar-05 Tue ### 5.355 5.2 5.22 4,133,651 21,815,343 ### ### 0.4
2019-Mar-04 Mon 5.28 5.55 5.23 ### 5,006,477 ### ### ### 0.0
2019-Mar-01 Fri 5.21 5.23 ### ### ### ### 0.0
2019-Feb-28 Thu ### 5.28 5.125 5.24 85.1 85.1 0.4
2019-Feb-27 Wed ### ### ### ### 2,736,027 0 ### ### 0.0
2019-Feb-26 Tue ### 5.2 ### ### 74.4 74.4 0.0
2019-Feb-25 Mon 5.2 5.28 ### 5.2 ### ### ###
2019-Feb-22 Fri ### 5.23 ### 5.2 1,665,672 ### 76.8 76.8 ###
2019-Feb-21 Thu 5.22 5.27 ### ### 22.4 22.4 0.0
2019-Feb-20 Wed 5.29 ### ### ### 18.6 18.6 0.0
2019-Feb-19 Tue ### ### 5.28 ### 1,564,442 4,130,126 ### ### 0.0
2019-Feb-18 Mon 5.57 5.57 ### 5.42 1,324,175 3,687,827 15.6 15.6 0.4
2019-Feb-15 Fri ### ### 5.54 5.55 ### ### ###
2019-Feb-14 Thu ### 5.73 ### ### ### ### 0.0
2019-Feb-13 Wed 5.78 5.8 5.575 ### ### ### 0.0
2019-Feb-11 Mon ### ### ### 5.71 ### ### 0.4
2019-Feb-08 Fri ### ### ### ### 23.8 23.8 0.0
2019-Feb-07 Thu ### ### ### ### 13.5 13.5 0.0
2019-Feb-06 Wed 6.25 6.27 ### ### 23.4 23.4 0.0
2019-Feb-04 Mon 6.28 ### 6.21 6.22 ### ### 0.4
2019-Feb-01 Fri ### ### ### ### 17.0 17.0 0.0
2019-Jan-31 Thu ### 6.46 6.23 6.24 1,599,781 ### 23.1 23.1 0.4
2019-Jan-30 Wed ### 6.425 6.25 6.29 795,953 5,044,352 22.5 22.5 ###
2019-Jan-29 Tue 6.54 6.59 ### ### 1,070,854 ### 17.8 17.8 0.0
2019-Jan-25 Fri 6.49 6.55 6.47 6.49 1,096,081 7,135,487 64.6 64.6 ###
2019-Jan-10 Thu 6.29 ### ### ### 74.0 74.0 0.0
2019-Jan-09 Wed ### 6.22 ### ### 1,318,481 4,100,475 81.2 81.2 0.0
2019-Jan-04 Fri 5.76 ### 5.7 5.86 ### ### 0.4
2019-Jan-03 Thu 5.79 ### 5.79 5.85 77.4 77.4 0.4
2019-Jan-02 Wed 5.88 ### 5.8 5.84 543,043 1,574,824 32.4 32.4 0.4
2018-Dec-28 Fri 5.85 ### 5.82 ### 1,021,854 ### ### ### 0.0
2018-Dec-27 Thu ### 5.85 ### 5.81 79.1 79.1 ###
2018-Dec-20 Thu ### ### 5.75 5.77 1,842,555 5,297,345 ### ### 0.4
2018-Dec-19 Wed ### ### ### 6 25.4 25.4 0.4
2018-Dec-14 Fri ### ### 5.88 ### ### ### 0.0
2018-Dec-13 Thu 5.77 ### 5.77 ### ### ### 0.0
2018-Dec-12 Wed 5.74 5.84 ### 5.73 25.5 25.5 ###
2018-Dec-11 Tue 5.81 5.83 ### 5.74 26.4 26.4 0.4
2018-Dec-10 Mon ### ### 5.71 5.78 1,455,259 ### ### ### 0.4
2018-Dec-07 Fri ### ### ### 6 1,425,058 0 32.9 32.9 0.4
2018-Dec-06 Thu 6.26 6.27 ### ### 1,929,546 6,049,126 20.9 20.9 0.0
2018-Dec-05 Wed ### 6.22 ### ### 3,010,476 9,362,580 ### ### 0.0
2018-Dec-04 Tue ### 6.325 ### 6.25 1,580,850 ### ### ### ###
2018-Dec-03 Mon 6.2 6.385 ### 6.28 1,778,381 5,677,481 ### ### 0.4
2018-Nov-30 Fri ### ### ### ### 79.8 79.8 0.0
2018-Nov-29 Thu ### ### 5.88 ### 91.6 91.6 0.0
2018-Nov-13 Tue 5.8 ### 5.7 5.85 82.6 82.6 0.4
2018-Nov-12 Mon 5.74 6 ### 5.86 ### ### 0.4
2018-Nov-09 Fri 5.74 5.81 ### 5.81 1,279,982 3,718,347 80.8 80.8 ###
2018-Nov-08 Thu ### 6 ### 5.82 1,028,643 3,085,929 ### ### 0.4
2018-Nov-07 Wed 5.83 ### 5.8 ### 1,702,057 ### 78.7 78.7 0.0
2018-Nov-06 Tue 5.71 ### 5.7 5.88 ### ### 0.4
2018-Nov-05 Mon 5.72 5.83 ### 5.71 1,448,974 4,223,759 37.7 37.7 0.4
2018-Nov-02 Fri ### 5.79 ### 5.77 1,292,025 ### 83.0 83.0 0.4
2018-Nov-01 Thu ### 5.74 ### ### 1,845,256 5,295,884 26.6 26.6 0.0
2018-Oct-31 Wed 5.59 5.745 5.56 5.7 80.5 80.5 0.4
2018-Oct-30 Tue 5.51 ### ### 5.58 71.7 71.7 0.4
2018-Oct-29 Mon ### 5.54 ### 5.49 1,694,854 4,694,745 ### ### 0.4
2018-Oct-26 Fri ### 5.43 ### ### ### ### 0.0
2018-Oct-25 Thu 5.42 5.44 ### ### ### ### 0.0
2018-Oct-24 Wed ### ### 5.4 5.48 4,013,376 ### 23.0 23.0 ###
2018-Oct-23 Tue ### 5.78 ### 5.72 3,356,372 ### ### ### 0.4
2018-Oct-22 Mon 5.75 5.85 ### ### 1,991,322 ### ### ### 0.0
2018-Oct-19 Fri 5.81 ### 5.76 5.8 ### ### 0.4
2018-Oct-18 Thu ### ### 5.81 5.84 19.3 19.3 0.4
2018-Oct-17 Wed 5.89 ### 5.89 ### 62.5 62.5 0.0
2018-Oct-16 Tue ### ### 5.88 ### 1,763,081 5,183,458 19.0 19.0 0.0
2018-Oct-15 Mon 5.83 ### 5.82 ### 89.8 89.8 0.0
2018-Oct-12 Fri 5.79 5.88 5.79 5.85 1,597,043 9,318,745 62.9 62.9 0.4
2018-Oct-11 Thu 5.82 ### 5.79 5.82 3,792,922 ### 83.0 83.0 0.4
2018-Oct-10 Wed 5.84 ### 5.81 5.88 78.8 78.8 0.4
2018-Oct-09 Tue 5.89 ### 5.76 5.79 ### ### ###
2018-Oct-08 Mon 6 ### 5.85 ### 2,210,177 ### 29.9 29.9 0.0
2018-Oct-05 Fri ### 6.22 5.985 ### 2,293,686 ### ### ### 0.0
2018-Oct-04 Thu ### ### ### ### 73.0 73.0 0.0
2018-Oct-03 Wed ### ### 6.025 ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### ### ### 0.0
2018-Oct-01 Mon 6.25 ### ### ### ### ### 0.0
2018-Sep-28 Fri 6.7 6.7 6.7 6.7 0 0.5
2018-Sep-27 Thu 6.7 6.7 6.7 6.7 0 0.5
2018-Sep-26 Wed 6.7 6.7 6.7 6.7 0 0.5
2018-Sep-25 Tue 6.7 6.7 6.7 6.7 0 0.5
2018-Sep-24 Mon 6.77 6.82 ### 6.7 ### ### 0.5
2018-Sep-21 Fri 6.76 ### 6.75 6.8 71.1 71.1 0.5
2018-Sep-20 Thu 6.73 ### 6.71 6.77 1,183,743 3,971,457 ### ### ###
2018-Sep-19 Wed 6.78 ### 6.73 6.73 746,455 2,511,821 ### ### ###
2018-Sep-18 Tue ### 7 6.78 6.84 25.5 25.5 0.5
2018-Sep-17 Mon 6.85 ### 6.82 ### 403,952 1,377,476 83.1 83.1 0.0
2018-Sep-14 Fri ### ### 6.84 6.86 477,287 1,632,321 ### ### 0.5
2018-Sep-13 Thu ### ### 6.81 ### 22.1 22.1 0.0
2018-Sep-12 Wed 6.81 ### 6.81 7 1,252,088 4,263,359 90.4 90.4 0.5
2018-Sep-11 Tue 6.7 ### ### ### ### ### 0.0
2018-Sep-10 Mon ### 6.85 6.58 6.76 1,570,582 10,546,458 ### ### 0.5
2018-Sep-07 Fri 6.7 6.7 6.59 ### 1,378,388 9,159,388 ### ### 0.0
2018-Sep-06 Thu ### ### 6.76 6.81 28.6 28.6 ###
2018-Sep-05 Wed ### ### 6.86 ### 1,151,582 3,949,926 22.1 22.1 0.0
2018-Sep-04 Tue 7.2 ### ### 7.2 ### ### 0.5
2018-Sep-03 Mon 6.89 7.045 6.88 ### 1,037,344 ### 78.6 78.6 0.0
2018-Aug-31 Fri ### ### 6.84 6.85 1,102,359 ### 23.7 23.7 ###
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed 6.89 ### 6.8 ### 79.4 79.4 0.0
2018-Aug-28 Tue 6.82 ### 6.81 ### 1,200,647 ### 80.3 80.3 0.0
2018-Aug-27 Mon ### ### 6.73 6.86 1,113,343 ### 19.3 19.3 0.5
2018-Aug-24 Fri ### ### ### ### 23.2 23.2 0.0
2018-Aug-23 Thu 6.72 ### ### ### ### ### 0.0
2018-Aug-22 Wed ### 6.76 ### 6.73 843,155 ### ### ### ###
2018-Aug-21 Tue 6.79 6.8 ### 6.7 1,513,776 ### ### ### 0.5
2018-Aug-20 Mon ### ### 6.75 6.79 ### ### 0.5
2018-Aug-17 Fri 6.78 ### 6.78 ### 1,620,076 5,492,057 89.9 89.9 0.0
2018-Aug-16 Thu ### ### 6.555 6.78 89.1 89.1 0.5
2018-Aug-15 Wed ### 6.71 6.5 ### 1,905,075 12,583,020 36.4 36.4 0.0
2018-Aug-14 Tue ### 6.89 ### 6.76 3,535,186 ### ### ### 0.5
2018-Aug-13 Mon 7.2 7.2 6.27 6.55 9,899,973 ### ### ### 0.5
2018-Aug-10 Fri 7.56 7.57 7.47 7.54 1,879,671 14,135,125 ### ### 0.5
2018-Aug-09 Thu 7.41 7.46 ### 7.45 ### ### 0.5
2018-Aug-08 Wed 7.53 7.57 ### ### 17.2 17.2 0.0
2018-Aug-07 Tue ### ### 7.45 7.52 1,105,341 ### ### ### 0.5
2018-Aug-06 Mon ### ### 7.51 7.53 1,856,776 ### ### ### 0.5
2018-Aug-03 Fri 7.42 7.55 7.41 7.54 83.3 83.3 0.5
2018-Aug-02 Thu ### 7.42 7.26 7.4 5,359,241 39,336,828 ### ### 0.5
2018-Aug-01 Wed ### ### ### 7.25 ### ### 0.5
2018-Jul-31 Tue 7.22 7.23 ### ### 29.1 29.1 0.0
2018-Jul-30 Mon 7.27 ### 7.2 7.23 1,189,774 4,283,186 32.4 32.4 ###
2018-Jul-27 Fri ### 7.28 ### 7.27 3,206,740 ### ### ### ###
2018-Jul-26 Thu ### 7.27 7.055 ### 3,026,356 21,676,274 ### ### 0.0
2018-Jul-25 Wed 7.48 7.52 ### ### ### ### 0.0
2018-Jul-24 Tue ### ### 7.25 7.52 90.0 90.0 0.5
2018-Jul-23 Mon 7.5 7.82 7.375 7.48 8,463,625 ### 41.4 41.4 0.5
2018-Jul-20 Fri ### 8.44 ### 8.41 687,083 ### 72.6 72.6 ###
2018-Jul-19 Thu ### 8.41 ### ### 32.8 32.8 0.0
2018-Jul-18 Wed ### 8.455 8.27 ### 990,282 ### 27.1 27.1 0.0
2018-Jul-17 Tue 8.22 ### 8.175 8.26 ### ### 0.6
2018-Jul-16 Mon ### 8.28 ### 8.25 86.4 86.4 ###
2018-Jul-13 Fri 8.22 ### ### 8.2 ### ### 0.6
2018-Jul-12 Thu 8.25 ### 8.175 8.22 2,272,023 ### ### ### 0.6
2018-Jul-11 Wed ### 8.43 8.24 ### ### ### 0.0
2018-Jul-10 Tue ### ### ### 8.43 1,523,226 0 15.3 15.3 0.6
2018-Jul-09 Mon 8.79 8.86 ### ### 19.1 19.1 0.0
2018-Jul-06 Fri 8.82 8.87 8.75 8.76 26.4 26.4 0.6
2018-Jul-05 Thu 8.86 ### 8.78 8.8 30.0 30.0 0.6
2018-Jul-04 Wed 8.81 ### 8.775 8.8 1,312,449 ### ### ### 0.6
2018-Jul-03 Tue 8.86 ### 8.79 8.81 28.5 28.5 ###
2018-Jul-02 Mon ### ### 8.81 8.88 34.6 34.6 0.6
2018-Jun-29 Fri ### ### 8.84 8.86 990,288 4,377,072 ### ### 0.6
2018-Jun-28 Thu ### ### ### ### 789,874 0 ### ### 0.0
2018-Jun-27 Wed ### ### ### ### 793,523 0 75.5 75.5 0.0
2018-Jun-26 Tue ### ### ### ### ### ### 0.0
2018-Jun-25 Mon ### ### 8.85 ### 852,845 ### ### ### 0.0
2018-Jun-22 Fri 8.85 ### 8.76 ### 744,349 3,260,248 ### ### 0.0
2018-Jun-21 Thu ### ### 8.86 8.89 1,394,423 ### ### ### ###
2018-Jun-20 Wed 8.85 ### 8.7 8.82 601,828 2,617,951 30.4 30.4 ###
2018-Jun-19 Tue 8.87 ### 8.77 8.77 27.7 27.7 ###
2018-Jun-18 Mon 8.81 ### 8.76 8.8 ### ### 0.6
2018-Jun-15 Fri ### ### 8.84 8.85 ### ### 0.6
2018-Jun-14 Thu 8.86 ### 8.82 ### 1,172,651 ### 71.4 71.4 0.0
2018-Jun-13 Wed ### ### 8.85 ### 1,954,570 8,648,972 34.4 34.4 0.0
2018-Jun-12 Tue ### ### 8.85 ### 1,039,524 ### 83.8 83.8 0.0
2018-Jun-08 Fri ### ### ### ### 22.3 22.3 0.0
2018-Jun-07 Thu 9.29 9.4 ### ### 1,475,425 ### 70.9 70.9 0.0
2018-Jun-06 Wed ### 9.44 9.22 9.43 1,312,451 ### ### ### ###
2018-Jun-05 Tue ### ### ### ### 940,046 0 ### ### 0.0
2018-Jun-04 Mon 9.42 9.585 9.42 9.51 77.7 77.7 ###
2018-Jun-01 Fri ### 9.45 ### 9.44 ### ### 0.7
2018-May-31 Thu 9.46 ### ### 9.49 ### ### 0.7
2018-May-30 Wed 9.41 9.5 ### 9.42 931,655 ### 71.8 71.8 0.7
2018-May-29 Tue 9.41 9.57 ### 9.52 769,742 ### 81.9 81.9 ###
2018-May-28 Mon ### 9.43 ### ### 672,471 ### 37.6 37.6 0.0
2018-May-25 Fri ### ### 9.23 ### 807,729 ### ### ### 0.0
2018-May-24 Thu 9.29 9.47 9.29 ### 81.2 81.2 0.0
2018-May-23 Wed ### 9.47 9.29 9.41 79.0 79.0 0.7
2018-May-22 Tue ### 9.41 9.24 ### 77.4 77.4 0.0
2018-May-21 Mon 9.26 ### 9.24 ### ### ### 0.0
2018-May-18 Fri 9.48 9.48 9.23 ### 958,671 ### ### ### 0.0
2018-May-17 Thu 9.5 9.53 ### 9.47 32.3 32.3 ###
2018-May-16 Wed ### 9.48 ### 9.46 ### ### 0.7
2018-May-15 Tue 9.27 ### 9.22 ### 79.8 79.8 0.0
2018-May-14 Mon ### 9.285 ### 9.28 ### ### 0.7
2018-May-11 Fri ### ### ### ### 1,780,346 0 ### ### 0.0
2018-May-10 Thu 8.77 8.85 ### 8.84 1,382,252 ### 78.1 78.1 ###
2018-May-09 Wed 8.83 8.875 ### 8.75 2,604,579 ### ### ### 0.6
2018-May-08 Tue 8.8 8.89 ### 8.82 4,352,954 19,348,880 71.8 71.8 ###
2018-May-07 Mon 9.2 9.2 8.89 ### 2,273,746 ### ### ### 0.0
2018-May-04 Fri ### 9.285 ### ### ### ### 0.0
2018-May-03 Thu ### 9.175 ### ### 1,815,475 ### ### ### 0.0
2018-May-02 Wed ### ### ### ### 1,200,723 0 ### ### 0.0
2018-May-01 Tue ### ### ### ### 1,097,340 0 ### ### 0.0
2018-Apr-30 Mon 9.22 ### 9 ### ### ### 0.0
2018-Apr-27 Fri ### 9.23 ### 9.22 1,658,340 ### 73.7 73.7 0.7
2018-Apr-26 Thu ### 9.22 ### ### ### ### 0.0
2018-Apr-24 Tue 8.76 8.925 8.74 ### 85.7 85.7 0.0
2018-Apr-23 Mon ### 8.78 8.645 8.7 ### ### ###
2018-Apr-20 Fri ### 8.75 ### ### 36.4 36.4 0.0
2018-Apr-19 Thu 8.78 8.78 ### 8.74 31.6 31.6 0.6
2018-Apr-18 Wed 8.87 ### ### 8.72 ### ### 0.6
2018-Apr-17 Tue ### 8.87 ### 8.8 1,217,086 5,397,776 ### ### 0.6
2018-Apr-16 Mon 8.52 ### 8.52 ### 726,753 ### 83.2 83.2 0.0
2018-Apr-13 Fri 8.51 8.55 8.45 8.52 589,478 ### 66.6 66.6 0.6
2018-Apr-12 Thu 8.52 8.55 8.46 8.5 542,744 ### 34.2 34.2 0.6
2018-Apr-11 Wed 8.57 8.7 8.52 8.58 ### ### 0.6
2018-Apr-10 Tue 8.49 ### 8.49 8.58 ### ### 0.6
2018-Apr-09 Mon 8.43 8.54 8.425 8.51 966,385 ### 77.9 77.9 0.6
2018-Apr-06 Fri 8.42 8.49 ### 8.47 597,547 2,536,587 74.9 74.9 ###
2018-Apr-05 Thu ### 8.54 ### 8.46 1,226,455 ### ### ### 0.6
2018-Apr-04 Wed ### ### 8.28 ### 771,577 3,194,328 ### ### 0.0
2018-Apr-03 Tue ### 8.43 ### ### 1,252,888 5,280,922 73.0 73.0 0.0
2018-Mar-29 Thu 8.51 8.54 ### 8.45 29.5 29.5 ###
2018-Mar-28 Wed 8.53 8.54 8.47 8.49 1,586,452 13,492,774 ### ### ###
2018-Mar-27 Tue ### 8.72 8.59 ### ### ### 0.0
2018-Mar-26 Mon ### ### 8.55 8.59 31.7 31.7 ###
2018-Mar-23 Fri 8.73 8.77 8.675 8.7 ### ### ###
2018-Mar-22 Thu ### ### 8.74 8.85 3,963,750 17,321,587 ### ### 0.6
2018-Mar-21 Wed 8.2 8.78 8.2 8.71 95.6 95.6 0.6
2018-Mar-20 Tue 8.49 8.5 8.2 8.26 ### ### 0.6
2018-Mar-19 Mon 8.56 8.59 8.49 8.5 ### ### 0.6
2018-Mar-16 Fri 8.51 8.56 8.455 8.51 65.3 65.3 0.6
2018-Mar-15 Thu 8.45 8.625 8.45 8.49 73.7 73.7 ###
2018-Mar-14 Wed 8.58 ### 8.4 8.43 1,092,575 ### ### ### 0.6
2018-Mar-13 Tue 8.56 ### 8.5 8.53 897,183 3,813,027 38.3 38.3 ###
2018-Mar-12 Mon 8.48 ### 8.48 8.56 865,855 3,671,225 79.3 79.3 ###
2018-Mar-09 Fri 8.26 8.46 8.23 8.42 1,132,825 9,453,424 ### ### ###
2018-Mar-08 Thu 8.27 8.42 8.175 8.22 ### ### 0.6
2018-Mar-07 Wed ### ### 7.925 ### 89.1 89.1 0.0
2018-Mar-06 Tue 8.21 8.22 ### ### 1,813,224 7,452,350 12.9 12.9 0.0
2018-Mar-05 Mon ### 8.2 8.045 ### 668,876 5,432,945 74.3 74.3 0.0
2018-Mar-02 Fri ### ### ### 8.24 609,841 0 ### ### 0.6
2018-Mar-01 Thu 8.28 ### ### 8.24 632,242 0 ### ### 0.6
2018-Feb-28 Wed ### ### 8.25 8.28 831,149 3,428,489 ### ### ###
2018-Feb-27 Tue ### ### 8.28 8.28 783,022 ### 33.5 33.5 ###
2018-Feb-26 Mon ### ### 8.26 ### 1,036,375 4,280,228 ### ### 0.0
2018-Feb-23 Fri ### ### 8.23 ### 739,075 ### 63.3 63.3 0.0
2018-Feb-22 Thu 8.2 8.29 ### 8.27 1,115,280 ### 76.0 76.0 ###
2018-Feb-21 Wed 8.2 8.26 ### 8.21 ### ### ###
2018-Feb-20 Tue ### 8.245 ### 8.21 ### ### ###
2018-Feb-19 Mon ### ### ### ### 809,246 0 ### ### 0.0
2018-Feb-16 Fri ### ### 7.89 ### ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 533,323 0 19.7 19.7 0.0
2018-Feb-14 Wed ### ### ### ### ### ### 0.0
2018-Feb-13 Tue 7.85 ### 7.81 ### 76.6 76.6 0.0
2018-Feb-12 Mon 7.85 ### 7.74 7.86 789,987 3,057,249 74.1 74.1 ###
2018-Feb-09 Fri ### ### 7.75 ### 1,572,275 ### 24.4 24.4 0.0
2018-Feb-08 Thu ### ### ### ### ### ### 0.0
2018-Feb-07 Wed 8.2 8.28 ### ### ### ### 0.0
2018-Feb-06 Tue ### 8.145 ### ### ### ### 0.0
2018-Feb-05 Mon 8.28 ### ### 8.25 ### ### ###
2018-Feb-02 Fri 8.22 8.44 8.22 ### ### ### 0.0
2018-Feb-01 Thu ### ### 7.975 ### 709,477 ### 63.1 63.1 0.0
2018-Jan-31 Wed ### 8.025 ### ### 1,787,155 7,170,959 73.7 73.7 0.0
2018-Jan-30 Tue ### ### ### ### ### ### 0.0
2018-Jan-29 Mon ### ### ### ### 452,576 0 ### ### 0.0
2018-Jan-25 Thu ### 8.26 ### ### 618,523 ### 29.3 29.3 0.0
2018-Jan-24 Wed ### ### ### 8.22 ### ### 0.6
2018-Jan-23 Tue ### 8.28 ### 8.2 900,387 ### 65.3 65.3 0.6
2018-Jan-22 Mon 8.2 8.24 ### 8.2 75.5 75.5 0.6
2018-Jan-19 Fri 8.29 ### ### ### 3,480,927 0 ### ### 0.0
2018-Jan-18 Thu 8.22 ### ### 8.25 76.7 76.7 ###
2018-Jan-17 Wed ### 8.22 ### ### 718,988 2,955,040 40.8 40.8 0.0
2018-Jan-16 Tue 8.28 ### 8.22 8.25 35.8 35.8 ###
2018-Jan-15 Mon ### 8.43 ### 8.27 452,023 1,905,276 ### ### ###
2018-Jan-12 Fri 8.43 8.45 ### ### 23.6 23.6 0.0
2018-Jan-11 Thu 8.51 8.55 ### ### 22.4 22.4 0.0
2018-Jan-02 Tue 8.7 8.85 ### ### 24.5 24.5 0.0
2017-Dec-29 Fri 8.76 8.8 8.7 8.74 480,727 ### ### ### 0.6
2017-Dec-28 Thu 8.88 8.88 ### 8.79 427,077 1,896,221 17.5 17.5 0.6
2017-Dec-27 Wed 8.83 ### ### 8.82 708,651 0 ### ### ###
2017-Dec-22 Fri 8.79 ### 8.75 8.82 70.1 70.1 ###
2017-Dec-21 Thu 8.59 8.76 8.57 8.75 987,450 8,556,254 ### ### 0.6
2017-Dec-20 Wed 8.47 8.72 8.47 ### 1,566,376 ### ### ### 0.0
2017-Dec-19 Tue 8.42 ### ### 8.47 761,521 0 ### ### ###
2017-Dec-18 Mon ### 8.42 ### ### 753,683 ### ### ### 0.0
2017-Dec-15 Fri 8.43 8.45 ### ### 27.9 27.9 0.0
2017-Dec-08 Fri 8.55 8.59 ### 8.45 2,905,070 12,477,275 ### ### ###
2017-Dec-07 Thu 8.71 8.77 8.47 ### 968,579 8,349,150 32.9 32.9 0.0
2017-Dec-06 Wed 8.79 ### 8.71 8.78 963,328 ### 39.5 39.5 0.6
2017-Dec-05 Tue 8.82 ### 8.76 8.88 ### ### 0.6
2017-Dec-04 Mon 8.84 ### 8.82 8.87 75.0 75.0 ###
2017-Dec-01 Fri 8.85 ### 8.78 8.84 928,645 4,076,751 ### ### ###
2017-Nov-30 Thu 8.74 8.875 8.74 8.86 ### ### 0.6
2017-Nov-29 Wed ### ### 8.81 8.85 641,255 2,824,728 25.2 25.2 0.6
2017-Nov-28 Tue 8.78 ### 8.73 ### 80.0 80.0 0.0
2017-Nov-27 Mon ### 8.78 ### 8.73 942,557 4,137,825 ### ### ###
2017-Nov-24 Fri 8.72 8.75 ### ### 860,677 ### 32.1 32.1 0.0
2017-Nov-23 Thu 8.75 8.85 ### 8.75 ### ### 0.6
2017-Nov-22 Wed ### ### 8.82 8.84 758,158 3,343,476 ### ### ###
2017-Nov-21 Tue 8.81 ### 8.725 8.89 ### ### ###
2017-Nov-20 Mon 8.71 ### ### 8.76 564,780 0 77.0 77.0 0.6
2017-Nov-17 Fri 8.81 8.88 8.77 8.8 ### ### 0.6
2017-Nov-16 Thu 8.79 ### ### 8.73 ### ### ###
2017-Nov-15 Wed ### ### 8.78 8.85 1,451,581 6,372,440 ### ### 0.6
2017-Nov-14 Tue ### ### ### ### 585,172 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 748,447 0 ### ### 0.0
2017-Nov-10 Fri 9.21 9.22 ### ### 1,189,854 5,485,226 16.9 16.9 0.0
2017-Nov-09 Thu ### 9.26 ### ### 1,456,688 ### 77.8 77.8 0.0
2017-Nov-08 Wed 8.83 8.83 8.55 8.71 22.8 22.8 0.6
2017-Nov-07 Tue 8.55 8.84 8.54 8.84 1,194,849 ### ### ### ###
2017-Nov-06 Mon 8.71 8.72 ### 8.58 ### ### 0.6
2017-Nov-03 Fri ### 8.975 ### 8.78 1,584,372 ### 18.0 18.0 0.6
2017-Nov-02 Thu ### ### ### ### 29.3 29.3 0.0
2017-Nov-01 Wed ### ### ### ### 22.3 22.3 0.0
2017-Oct-31 Tue ### ### ### ### ### ### 0.0
2017-Oct-30 Mon 9.2 9.21 ### ### ### ### 0.0
2017-Oct-27 Fri ### ### 8.85 ### 6,489,282 28,715,072 89.5 89.5 0.0
2017-Oct-26 Thu 8.73 8.73 8.73 8.73 0 ###
2017-Oct-25 Wed 8.73 8.73 8.73 8.73 0 ###
2017-Oct-24 Tue 8.73 8.73 8.73 8.73 0 ###
2017-Oct-23 Mon 8.85 8.89 ### 8.73 26.9 26.9 ###
2017-Oct-20 Fri 8.77 8.82 8.675 8.82 632,848 ### 71.6 71.6 ###
2017-Oct-19 Thu ### ### 8.73 8.77 1,036,886 ### ### ### ###
2017-Oct-18 Wed 8.54 8.58 8.51 8.57 ### ### 0.6
2017-Oct-17 Tue 8.54 8.58 8.45 8.55 1,138,527 9,694,557 67.6 67.6 ###
2017-Oct-16 Mon 8.48 8.51 8.4 8.46 663,726 ### 33.9 33.9 0.6
2017-Oct-13 Fri 8.51 8.52 ### ### 1,229,221 5,236,481 16.9 16.9 0.0
2017-Oct-12 Thu ### 8.47 ### 8.47 801,884 3,395,978 ### ### ###
2017-Oct-11 Wed 8.43 8.455 ### 8.42 605,347 ### 30.1 30.1 ###
2017-Oct-10 Tue ### 8.41 8.28 8.4 628,927 ### 74.0 74.0 ###
2017-Oct-09 Mon 8.29 8.41 8.27 ### 78.3 78.3 0.0
2017-Oct-06 Fri 8.21 8.28 ### 8.28 ### ### ###
2017-Oct-05 Thu ### 8.2 ### 8.2 1,471,187 ### ### ### 0.6
2017-Oct-04 Wed ### ### ### ### ### ### 0.0
2017-Oct-03 Tue ### ### ### 8.22 1,168,658 0 25.9 25.9 0.6
2017-Oct-02 Mon 8.4 8.4 8.23 ### ### ### 0.0
2017-Sep-29 Fri ### ### 8.25 8.29 ### ### 0.6
2017-Sep-28 Thu 8.57 ### ### ### 1,275,180 0 12.7 12.7 0.0
2017-Sep-27 Wed ### ### 8.44 8.53 24.3 24.3 ###
2017-Sep-26 Tue ### ### ### 8.76 510,074 0 15.3 15.3 0.6
2017-Sep-25 Mon ### ### ### ### ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 23.8 23.8 0.0
2017-Sep-21 Thu ### ### ### ### ### ### 0.0
2017-Sep-20 Wed ### 9.22 ### 9.2 415,173 1,913,947 ### ### 0.7
2017-Sep-19 Tue 9.25 9.26 ### ### 22.2 22.2 0.0
2017-Sep-18 Mon ### ### ### 9.2 ### ### 0.7
2017-Sep-15 Fri ### ### ### ### 16.5 16.5 0.0
2017-Sep-14 Thu ### 9.2 ### ### 78.8 78.8 0.0
2017-Sep-13 Wed ### ### ### ### 777,421 0 ### ### 0.0
2017-Sep-12 Tue 9 9.27 9 ### ### ### 0.0
2017-Sep-11 Mon ### ### ### ### 471,584 0 ### ### 0.0
2017-Sep-08 Fri 9 ### 9 ### ### ### 0.0
2017-Sep-07 Thu ### ### ### ### ### ### 0.0
2017-Sep-06 Wed 8.81 ### 8.81 ### 87.7 87.7 0.0
2017-Sep-05 Tue ### ### 8.87 ### 668,729 ### 31.6 31.6 0.0
2017-Sep-04 Mon ### ### ### ### ### ### 0.0
2017-Sep-01 Fri ### ### 8.88 ### 560,386 ### 81.3 81.3 0.0
2017-Aug-31 Thu 8.81 ### ### ### ### ### 0.0
2017-Aug-30 Wed 8.76 ### 8.72 8.77 377,971 1,647,953 ### ### ###
2017-Aug-29 Tue 8.78 8.81 ### 8.71 515,352 2,270,125 ### ### 0.6
2017-Aug-28 Mon 8.85 8.87 8.74 8.82 ### ### ###
2017-Aug-25 Fri 8.81 ### 8.75 8.82 ### ### ###
2017-Aug-24 Thu 8.81 ### 8.8 8.86 727,822 ### ### ### 0.6
2017-Aug-23 Wed ### ### 8.81 8.89 20.2 20.2 ###
2017-Aug-22 Tue 8.75 9 8.71 ### 623,150 ### ### ### 0.0
2017-Aug-21 Mon 8.71 8.8 ### 8.79 82.0 82.0 0.6
2017-Aug-18 Fri ### 8.85 8.55 8.85 88.7 88.7 0.6
2017-Aug-17 Thu ### ### ### ### 19.1 19.1 0.0
2017-Aug-16 Wed 8.83 8.88 ### 8.88 ### ### 0.6
2017-Aug-15 Tue 8.83 8.83 8.7 8.79 1,520,884 13,330,548 29.5 29.5 0.6
2017-Aug-14 Mon 8.87 8.88 8.77 8.79 24.8 24.8 0.6
2017-Aug-11 Fri 8.8 8.855 8.71 8.79 752,128 ### ### ### 0.6
2017-Aug-10 Thu ### ### ### ### 40.3 40.3 0.0
2017-Aug-09 Wed ### ### 8.85 8.88 ### ### 0.6
2017-Aug-08 Tue ### ### 8.855 ### 772,775 ### ### ### 0.0
2017-Aug-07 Mon ### ### 8.89 ### 473,651 2,105,378 28.0 28.0 0.0
2017-Aug-04 Fri 8.88 ### 8.78 8.87 977,981 ### ### ### ###
2017-Aug-03 Thu 8.55 8.78 8.49 8.73 1,228,021 ### 86.9 86.9 ###
2017-Aug-02 Wed 8.7 8.7 8.49 8.55 ### ### ###
2017-Aug-01 Tue 8.44 ### ### ### 1,312,259 0 88.1 88.1 0.0
2017-Jul-31 Mon 8.5 8.54 8.445 8.46 369,654 3,139,286 26.1 26.1 0.6
2017-Jul-28 Fri 8.58 ### 8.44 8.5 891,221 3,760,952 ### ### 0.6
2017-Jul-27 Thu 8.75 8.78 8.685 ### 381,877 3,334,740 25.5 25.5 0.0
2017-Jul-26 Wed ### ### 8.725 8.75 ### ### 0.6
2017-Jul-25 Tue ### 8.87 ### 8.84 569,086 ### 87.2 87.2 ###
2017-Jul-24 Mon 8.59 ### 8.57 ### 590,986 2,532,375 ### ### 0.0
2017-Jul-21 Fri 8.8 8.81 ### ### ### ### 0.0
2017-Jul-20 Thu 9 ### 8.875 ### 23.5 23.5 0.0
2017-Jul-19 Wed ### 9.055 ### ### 507,555 2,297,955 ### ### 0.0
2017-Jul-18 Tue ### ### 8.86 ### 621,083 ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 80.7 80.7 0.0
2017-Jul-14 Fri ### ### 8.955 ### 1,041,549 ### ### ### 0.0
2017-Jul-13 Thu ### ### ### ### 77.8 77.8 0.0
2017-Jul-12 Wed ### ### ### ### 613,274 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 839,952 0 ### ### 0.0
2017-Jul-10 Mon 9 ### 9 ### 612,877 2,757,946 72.1 72.1 0.0
2017-Jul-07 Fri ### 9.21 ### ### 26.8 26.8 0.0
2017-Jul-06 Thu 9.22 ### ### ### ### ### 0.0
2017-Jul-05 Wed 9.29 9.355 9.125 9.28 ### ### 0.7
2017-Jul-04 Tue 9.41 ### 9.28 ### 1,223,277 ### ### ### 0.0
2017-Jul-03 Mon 9.55 9.58 ### ### 20.2 20.2 0.0
2017-Jun-30 Fri ### ### 9.58 ### ### ### 0.0
2017-Jun-29 Thu 9.74 9.84 9.725 9.77 541,889 5,301,029 ### ### 0.7
2017-Jun-28 Wed ### ### 9.57 ### ### ### 0.0
2017-Jun-27 Tue 9.82 9.87 ### 9.73 769,787 ### 24.1 24.1 ###
2017-Jun-26 Mon ### ### 9.825 9.87 667,322 ### 26.1 26.1 ###
2017-Jun-23 Fri ### ### ### ### 668,247 0 ### ### 0.0
2017-Jun-22 Thu 9.84 ### 9.82 9.84 524,774 2,576,640 ### ### 0.7
2017-Jun-21 Wed 9.82 9.85 9.73 9.81 827,080 ### 35.7 35.7 ###
2017-Jun-20 Tue ### ### 9.89 ### ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 70.3 70.3 0.0
2017-Jun-16 Fri ### ### ### ### 1,319,479 0 ### ### 0.0
2017-Jun-15 Thu ### 10.21 ### ### 80.5 80.5 0.0
2017-Jun-14 Wed ### 10.26 ### ### 640,277 3,284,621 ### ### 0.0
2017-Jun-13 Tue ### ### 9.88 ### 461,344 ### ### ### 0.0
2017-Jun-09 Fri 9.81 ### 9.75 ### 270,776 ### 80.4 80.4 0.0
2017-Jun-08 Thu 9.71 ### 9.7 ### 499,770 2,423,884 ### ### 0.0
2017-Jun-07 Wed ### ### ### ### 389,688 0 ### ### 0.0
2017-Jun-06 Tue ### ### ### ### 334,272 0 41.6 41.6 0.0
2017-Jun-05 Mon ### ### ### ### 854,528 0 82.4 82.4 0.0
2017-Jun-02 Fri ### ### ### ### 938,928 0 ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 78.2 78.2 0.0
2017-May-31 Wed 9.85 ### 9.84 9.89 592,977 2,917,446 76.3 76.3 ###
2017-May-30 Tue 9.87 ### 9.79 9.87 409,926 2,006,587 ### ### ###
2017-May-29 Mon 9.85 ### 9.77 9.88 ### ### 0.7
2017-May-26 Fri ### ### 9.81 ### ### ### 0.0
2017-May-25 Thu 9.88 ### 9.83 ### ### ### 0.0
2017-May-24 Wed 9.77 ### 9.74 9.89 542,581 ### 82.2 82.2 ###
2017-May-23 Tue 9.86 9.86 9.71 9.74 473,256 ### ### ### 0.7
2017-May-22 Mon ### 9.81 ### 9.8 83.1 83.1 0.7
2017-May-19 Fri ### 9.78 ### 9.7 ### ### 0.7
2017-May-18 Thu ### 9.84 ### 9.84 ### ### 0.7
2017-May-17 Wed 9.8 ### 9.8 9.89 81.3 81.3 ###
2017-May-16 Tue ### ### 9.89 ### 29.2 29.2 0.0
2017-May-15 Mon ### ### 9.84 ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 1,439,543 0 23.5 23.5 0.0
2017-May-11 Thu 10.21 10.275 ### ### 30.3 30.3 0.0
2017-May-10 Wed ### ### ### ### 767,481 0 31.9 31.9 0.0
2017-May-09 Tue ### ### ### ### 1,005,184 0 18.7 18.7 0.0
2017-May-08 Mon ### ### ### ### 35.9 35.9 0.0
2017-May-05 Fri ### 10.21 ### ### ### ### 0.0
2017-May-04 Thu 10.2 10.28 ### 10.21 869,644 4,469,970 ### ### ###
2017-May-03 Wed ### ### ### 10.23 820,154 0 ### ### ###
2017-May-02 Tue ### 10.47 10.29 ### 637,578 6,618,059 ### ### 0.0
2017-May-01 Mon 10.2 ### ### 10.28 ### ### 0.7
2017-Apr-28 Fri ### 10.25 ### ### 80.6 80.6 0.0
2017-Apr-27 Thu ### ### ### ### 683,056 0 ### ### 0.0
2017-Apr-26 Wed ### ### ### ### ### ### 0.0
2017-Apr-24 Mon 9.76 ### 9.76 9.86 ### ### 0.7
2017-Apr-21 Fri ### 9.75 ### 9.71 816,942 ### ### ### ###
2017-Apr-20 Thu ### ### 9.52 9.58 ### ### 0.7
2017-Apr-19 Wed ### ### 9.53 ### 981,843 4,678,481 71.0 71.0 0.0
2017-Apr-18 Tue 9.56 ### 9.48 9.59 775,453 3,675,647 83.5 83.5 0.7
2017-Apr-13 Thu 9.55 ### ### 9.56 ### ### 0.7
2017-Apr-12 Wed ### ### 9.57 ### 33.9 33.9 0.0
2017-Apr-11 Tue ### 9.74 ### ### ### ### 0.0
2017-Apr-10 Mon 9.57 ### 9.5 ### ### ### 0.0
2017-Apr-07 Fri ### ### 9.44 9.52 705,777 ### 23.0 23.0 ###
2017-Apr-06 Thu 9.58 ### 9.46 ### 76.7 76.7 0.0
2017-Apr-05 Wed ### ### 9.46 ### ### ### 0.0
2017-Apr-04 Tue 9.45 ### 9.27 ### 1,389,674 ### ### ### 0.0
2017-Apr-03 Mon 9.7 9.71 9.545 9.58 662,189 6,375,224 24.3 24.3 0.7
2017-Mar-31 Fri ### 9.79 ### 9.7 484,080 2,369,571 ### ### 0.7
2017-Mar-30 Thu 9.82 9.82 ### ### ### ### 0.0
2017-Mar-29 Wed 9.8 9.87 9.71 9.78 28.4 28.4 0.7
2017-Mar-28 Tue ### 9.83 9.59 9.78 ### ### 0.7
2017-Mar-27 Mon ### 9.7 9.56 ### 1,909,651 ### ### ### 0.0
2017-Mar-24 Fri 9.75 9.78 ### 9.75 ### ### ###
2017-Mar-23 Thu 9.8 ### 9.71 9.75 1,614,241 7,837,140 24.7 24.7 ###
2017-Mar-22 Wed 9.55 ### 9.55 ### 3,419,541 ### 84.8 84.8 0.0
2017-Mar-21 Tue 9.26 ### 9.21 ### 528,584 2,434,129 ### ### 0.0
2017-Mar-20 Mon ### ### 9.28 ### 474,789 2,203,020 77.6 77.6 0.0
2017-Mar-17 Fri 9.45 9.45 9.22 9.29 860,256 8,030,489 18.9 18.9 ###
2017-Mar-16 Thu ### 9.28 ### ### 863,274 ### ### ### 0.0
2017-Mar-15 Wed 9.24 9.24 ### 9.23 30.7 30.7 ###
2017-Mar-14 Tue 9.49 9.49 9.25 ### 786,589 ### ### ### 0.0
2017-Mar-13 Mon ### 9.22 ### ### 488,245 ### 36.0 36.0 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### 9 ### 270,841 1,218,784 ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 436,353 0 34.1 34.1 0.0
2017-Mar-07 Tue 8.88 ### 8.84 ### 714,723 3,159,075 86.7 86.7 0.0
2017-Mar-06 Mon ### ### ### ### 1,353,727 0 28.9 28.9 0.0
2017-Mar-03 Fri ### ### 9 ### 348,789 1,569,550 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 1,077,226 0 ### ### 0.0
2017-Mar-01 Wed 8.81 8.82 8.7 8.82 588,074 5,151,528 74.9 74.9 ###
2017-Feb-28 Tue 8.88 8.88 8.76 8.85 38.0 38.0 0.6
2017-Feb-27 Mon 8.86 8.89 8.8 8.84 36.6 36.6 ###
2017-Feb-24 Fri ### ### 8.8 ### 25.5 25.5 0.0
2017-Feb-23 Thu ### ### 8.84 ### ### ### 0.0
2017-Feb-22 Wed ### ### 8.86 ### 373,729 ### 73.6 73.6 0.0
2017-Feb-21 Tue 9 9 8.8 ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 532,183 0 ### ### 0.0
2017-Feb-17 Fri 9.26 9.26 ### ### 725,688 ### 18.2 18.2 0.0
2017-Feb-16 Thu 9.4 9.43 9.28 ### 427,679 ### 30.5 30.5 0.0
2017-Feb-15 Wed 9.4 9.49 ### ### 33.6 33.6 0.0
2017-Feb-14 Tue ### 9.29 9.075 9.27 1,326,149 ### ### ### 0.7
2017-Feb-13 Mon ### ### 8.89 9 76.2 76.2 0.6
2017-Feb-10 Fri 8.87 ### 8.84 ### 70.3 70.3 0.0
2017-Feb-09 Thu ### ### 8.8 8.84 331,345 ### ### ### ###
2017-Feb-08 Wed ### 9 8.83 8.86 20.4 20.4 0.6
2017-Feb-07 Tue 8.75 8.925 8.71 8.85 82.4 82.4 0.6
2017-Feb-06 Mon 8.85 8.87 8.72 8.74 467,244 ### 27.3 27.3 0.6
2017-Feb-03 Fri 8.85 ### 8.77 8.8 29.7 29.7 0.6
2017-Feb-02 Thu ### ### 8.86 ### 34.7 34.7 0.0
2017-Feb-01 Wed 8.88 ### 8.88 ### ### ### 0.0
2017-Jan-31 Tue 9 9 8.89 ### 659,675 ### ### ### 0.0
2017-Jan-30 Mon ### ### 8.87 9 494,543 ### 78.0 78.0 0.6
2017-Jan-27 Fri ### ### 8.81 ### 943,278 ### 82.2 82.2 0.0
2017-Jan-25 Wed ### ### 8.84 ### 731,523 ### ### ### 0.0
2017-Jan-24 Tue 8.83 ### 8.74 ### 575,747 ### 75.2 75.2 0.0
2017-Jan-23 Mon 9 ### 8.8 8.84 23.6 23.6 ###
2017-Jan-20 Fri ### ### ### ### 342,920 0 26.5 26.5 0.0
2017-Jan-19 Thu ### ### 8.89 9 529,982 ### ### ### 0.6
2017-Jan-18 Wed ### 9 8.84 9 82.8 82.8 0.6
2017-Jan-17 Tue ### ### ### ### 537,043 0 ### ### 0.0
2017-Jan-16 Mon ### ### 8.985 ### 31.7 31.7 0.0
2017-Jan-13 Fri ### ### ### ### 219,549 0 21.1 21.1 0.0
2017-Jan-12 Thu ### 9.2 ### ### ### ### 0.0
2017-Jan-11 Wed ### 9.175 9.085 ### 29.4 29.4 0.0
2017-Jan-10 Tue ### 9.24 9.125 ### 531,322 ### ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### 9.23 9.26 26.3 26.3 ###
2017-Jan-05 Thu 9.28 ### 9.22 9.26 381,384 1,758,180 ### ### ###
2017-Jan-04 Wed 9.25 ### ### 9.27 381,541 0 ### ### 0.7
2017-Jan-03 Tue 9.27 9.29 ### 9.21 ### ### 0.7
2016-Dec-30 Fri 9.24 9.27 ### ### 265,280 1,229,572 ### ### 0.0
2016-Dec-29 Thu ### 9.23 ### 9.21 70.4 70.4 0.7
2016-Dec-28 Wed ### 9.21 ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### 275,854 0 ### ### 0.0
2016-Dec-22 Thu ### 9.22 ### ### ### ### 0.0
2016-Dec-21 Wed ### ### 8.82 ### 635,873 ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### ### ### 0.0
2016-Dec-19 Mon ### ### 8.84 ### 503,980 ### ### ### 0.0
2016-Dec-16 Fri ### ### 8.89 ### ### ### 0.0
2016-Dec-15 Thu ### ### 8.84 ### 508,779 ### ### ### 0.0
2016-Dec-14 Wed 8.8 ### 8.8 ### 663,582 ### ### ### 0.0
2016-Dec-13 Tue 8.85 8.88 8.72 8.77 1,261,654 11,102,555 29.2 29.2 ###
2016-Dec-12 Mon 8.7 8.86 ### 8.82 1,120,356 4,963,177 85.7 85.7 ###
2016-Dec-09 Fri 8.78 ### 8.75 8.8 822,940 ### 67.7 67.7 0.6
2016-Dec-08 Thu 8.77 8.82 8.54 8.73 691,577 6,002,888 ### ### ###
2016-Dec-07 Wed 8.71 8.75 8.57 8.72 1,845,722 15,983,952 ### ### 0.6
2016-Dec-06 Tue 8.86 8.88 ### ### ### ### 0.0
2016-Dec-05 Mon 8.78 ### ### 8.81 83.3 83.3 ###
2016-Dec-02 Fri ### 9.42 ### 9 ### ### 0.6
2016-Dec-01 Thu ### ### ### ### 96.6 96.6 0.0
2016-Nov-30 Wed ### ### ### 8.54 27.9 27.9 ###
2016-Nov-29 Tue ### 8.81 ### ### 668,987 2,946,887 37.4 37.4 0.0
2016-Nov-28 Mon ### 8.75 ### 8.72 518,328 2,267,685 ### ### 0.6
2016-Nov-25 Fri 8.78 8.8 ### 8.7 348,275 ### ### ### ###
2016-Nov-24 Thu 8.72 8.75 8.59 8.72 ### ### 0.6
2016-Nov-23 Wed 8.7 8.79 ### 8.72 ### ### 0.6
2016-Nov-22 Tue 8.77 8.955 8.77 8.84 661,621 ### ### ### ###
2016-Nov-21 Mon 8.52 8.79 8.5 8.77 1,343,620 ### 90.6 90.6 ###
2016-Nov-18 Fri 8.53 8.54 8.42 8.51 31.8 31.8 0.6
2016-Nov-17 Thu 8.45 8.53 ### 8.49 70.5 70.5 ###
2016-Nov-16 Wed 8.28 8.525 8.28 8.5 972,740 8,173,447 88.5 88.5 0.6
2016-Nov-15 Tue 8.57 8.57 8.46 8.51 909,781 7,746,785 ### ### 0.6
2016-Nov-14 Mon 8.8 8.8 8.52 8.57 ### ### 0.6
2016-Nov-11 Fri 8.77 8.82 ### 8.74 33.9 33.9 0.6
2016-Nov-10 Thu ### 8.85 ### 8.7 ### ### ###
2016-Nov-09 Wed ### 8.75 ### 8.42 ### ### ###
2016-Nov-08 Tue 8.54 8.72 8.53 ### 792,951 ### 79.6 79.6 0.0
2016-Nov-07 Mon 8.52 8.58 ### 8.54 ### ### ###
2016-Nov-04 Fri 8.5 8.57 8.47 8.52 520,626 ### 78.0 78.0 0.6
2016-Nov-03 Thu 8.53 ### 8.53 8.59 624,680 ### 76.0 76.0 ###
2016-Nov-02 Wed 8.74 8.79 8.59 ### ### ### 0.0
2016-Nov-01 Tue 8.72 8.855 ### 8.82 ### ### ###
2016-Oct-31 Mon 8.75 8.88 8.72 8.86 713,284 ### ### ### 0.6
2016-Oct-28 Fri 8.8 ### ### 8.89 738,722 0 ### ### ###
2016-Oct-27 Thu 8.71 8.83 8.57 8.79 84.5 84.5 0.6
2016-Oct-26 Wed 8.77 8.85 8.77 8.81 880,474 7,756,975 83.3 83.3 ###
2016-Oct-25 Tue 8.8 ### 8.8 8.89 79.2 79.2 ###
2016-Oct-24 Mon ### ### 8.73 8.82 ### ### ###
2016-Oct-21 Fri ### ### 8.82 ### 374,841 1,653,048 ### ### 0.0
2016-Oct-20 Thu ### ### 8.87 ### 852,477 ### ### ### 0.0
2016-Oct-19 Wed 8.89 ### 8.82 ### 81.1 81.1 0.0
2016-Oct-18 Tue 8.88 ### 8.75 8.87 ### ### ###
2016-Oct-17 Mon ### ### 8.86 ### 31.3 31.3 0.0
2016-Oct-14 Fri 9 ### 8.86 ### 576,058 ### ### ### 0.0
2016-Oct-13 Thu ### 9.2 ### 9 21.9 21.9 0.6
2016-Oct-12 Wed 9.28 ### ### 9.23 573,628 0 ### ### ###
2016-Oct-11 Tue 9.4 9.41 9.28 ### 28.1 28.1 0.0
2016-Oct-10 Mon 9.29 9.45 9.29 ### 426,077 3,992,341 ### ### 0.0
2016-Oct-07 Fri 9.43 9.44 ### 9.4 ### ### ###
2016-Oct-06 Thu 9.4 9.52 ### 9.48 641,659 ### ### ### 0.7
2016-Oct-05 Wed 9.46 9.47 9.27 9.28 ### ### 0.7
2016-Oct-04 Tue 9.52 ### 9.42 9.48 29.1 29.1 0.7
2016-Oct-03 Mon 9.5 ### 9.43 9.5 68.8 68.8 0.7
2016-Sep-30 Fri 9.44 ### ### ### 787,125 0 ### ### 0.0
2016-Sep-29 Thu 9.55 ### 9.42 9.45 824,583 3,883,785 ### ### 0.7
2016-Sep-28 Wed 9.41 9.58 ### 9.45 74.4 74.4 0.7
2016-Sep-27 Tue ### 9.44 ### 9.41 1,401,929 ### 90.0 90.0 0.7
2016-Sep-26 Mon ### 9.24 ### ### ### ### 0.0
2016-Sep-23 Fri ### ### ### ### 2,070,353 0 20.7 20.7 0.0
2016-Sep-22 Thu ### ### 8.72 ### 18.4 18.4 0.0
2016-Sep-21 Wed ### 9.48 ### 8.71 3,002,727 14,232,925 8.2 8.2 0.6
2016-Sep-20 Tue 8.2 8.42 ### ### 930,774 3,918,558 84.2 84.2 0.0
2016-Sep-19 Mon ### 8.2 ### 8.175 81.6 81.6 ###
2016-Sep-16 Fri ### 8.25 ### 8.25 ### ### ###
2016-Sep-15 Thu ### ### 7.87 ### 80.5 80.5 0.0
2016-Sep-14 Wed ### 8.025 ### ### 70.5 70.5 0.0
2016-Sep-13 Tue 8 ### ### ### ### ### 0.0
2016-Sep-12 Mon ### ### ### 8 47.0 47.0 ###
2016-Sep-09 Fri ### 8.24 ### 8.21 278,251 ### ### ### ###
2016-Sep-08 Thu 8.22 ### ### 8.28 ### ### ###
2016-Sep-07 Wed 8.24 ### 8.24 ### ### ### 0.0
2016-Sep-06 Tue 8.29 ### 8.24 ### 241,959 996,871 ### ### 0.0
2016-Sep-05 Mon 8.23 ### 8.2 8.29 75.6 75.6 0.6
2016-Sep-02 Fri ### 8.41 ### 8.25 ### ### ###
2016-Sep-01 Thu 8.43 8.485 ### 8.42 278,976 1,183,555 34.6 34.6 ###
2016-Aug-31 Wed 8.45 8.59 ### 8.43 ### ### 0.6
2016-Aug-30 Tue ### 8.53 ### 8.48 ### ### 0.6
2016-Aug-29 Mon ### 8.4 8.245 ### 260,886 2,171,223 45.6 45.6 0.0
2016-Aug-26 Fri ### 8.445 ### 8.4 687,878 ### 89.8 89.8 ###
2016-Aug-25 Thu 8.42 8.42 ### ### 532,188 ### ### ### 0.0
2016-Aug-24 Wed 8.5 8.52 ### 8.45 ### ### ###
2016-Aug-23 Tue 8.43 ### 8.43 8.47 75.3 75.3 ###
2016-Aug-22 Mon 8.46 8.52 ### 8.4 34.9 34.9 ###
2016-Aug-19 Fri 8.53 8.56 8.4 8.45 587,175 4,979,244 21.5 21.5 ###
2016-Aug-18 Thu 8.43 8.53 8.28 8.51 673,552 ### ### ### 0.6
2016-Aug-17 Wed 8.43 8.51 ### 8.4 34.7 34.7 ###
2016-Aug-16 Tue 8.46 8.55 ### 8.41 647,886 ### 34.5 34.5 ###
2016-Aug-15 Mon 8.44 8.52 ### 8.46 ### ### 0.6
2016-Aug-12 Fri 8.25 8.46 8.25 8.44 737,749 ### ### ### 0.6
2016-Aug-11 Thu 8.28 8.29 8.125 ### 505,083 ### ### ### 0.0
2016-Aug-10 Wed 8.42 8.42 8.23 ### 794,929 6,617,783 23.1 23.1 0.0
2016-Aug-09 Tue 8.4 8.57 ### 8.41 1,007,981 ### 73.8 73.8 ###
2016-Aug-08 Mon ### 8.41 ### ### 451,820 ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### 8.27 ### 27.1 27.1 0.0
2016-Aug-04 Thu 8.23 8.43 8.22 ### 539,483 ### ### ### 0.0
2016-Aug-03 Wed 8.25 ### ### ### 32.9 32.9 0.0
2016-Aug-02 Tue 8.4 8.4 8.27 8.28 30.4 30.4 ###
2016-Aug-01 Mon ### 8.54 8.2 8.4 ### ### ###
2016-Jul-29 Fri ### 8.42 8.22 8.28 24.3 24.3 ###
2016-Jul-28 Thu ### 8.42 8.26 ### ### ### 0.0
2016-Jul-27 Wed 8.2 8.4 ### ### ### ### 0.0
2016-Jul-26 Tue ### 8.22 ### ### 1,107,249 ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### 7.88 ### 498,948 1,965,855 32.6 32.6 0.0
2016-Jul-21 Thu 8 ### ### ### ### ### 0.0
2016-Jul-20 Wed 7.76 ### 7.73 ### 699,088 2,701,975 ### ### 0.0
2016-Jul-19 Tue ### ### 7.79 7.79 506,053 1,971,076 ### ### ###
2016-Jul-18 Mon ### ### 7.59 7.89 394,784 ### 90.5 90.5 ###
2016-Jul-15 Fri 7.8 7.8 ### 7.74 434,041 1,692,759 ### ### 0.6
2016-Jul-14 Thu 7.8 7.8 ### 7.74 26.8 26.8 0.6
2016-Jul-13 Wed 7.7 7.84 7.685 7.75 74.0 74.0 ###
2016-Jul-12 Tue ### ### 7.475 ### 934,274 3,491,849 73.3 73.3 0.0
2016-Jul-11 Mon ### ### 7.48 7.51 20.6 20.6 ###
2016-Jul-08 Fri 7.5 7.57 ### 7.5 ### ### 0.5
2016-Jul-07 Thu 7.47 7.59 7.47 7.53 631,152 4,752,574 76.4 76.4 0.5
2016-Jul-06 Wed 7.44 7.44 7.21 7.42 892,880 6,540,346 34.1 34.1 0.5
2016-Jul-05 Tue 7.49 ### 7.41 7.57 637,586 2,362,256 82.3 82.3 ###
2016-Jul-04 Mon 7.47 7.47 ### 7.46 ### ### 0.5
2016-Jul-01 Fri 7.5 7.51 ### 7.42 563,656 2,116,528 19.7 19.7 0.5
2016-Jun-30 Thu ### 7.44 ### ### 73.2 73.2 0.0
2016-Jun-29 Wed ### 7.29 7.175 7.2 769,179 5,563,087 ### ### 0.5
2016-Jun-28 Tue ### ### 6.985 ### 982,150 3,430,158 ### ### 0.0
2016-Jun-27 Mon 7.42 7.42 ### 7.25 687,628 ### ### ### 0.5
2016-May-26 Thu 7.48 7.73 7.45 ### 85.4 85.4 0.0
2016-May-25 Wed ### 7.51 ### 7.43 ### ### ###
2016-May-24 Tue ### ### 7.21 7.27 21.0 21.0 ###
2016-May-23 Mon ### 7.45 ### ### ### ### 0.0
2016-May-20 Fri ### 7.29 ### 7.27 608,188 2,216,845 ### ### ###
2016-May-19 Thu 7.2 7.26 ### ### ### ### 0.0
2016-May-18 Wed 7.29 7.29 ### 7.22 539,952 1,968,125 31.0 31.0 0.5
2016-May-17 Tue 7.4 ### ### ### ### ### 0.0
2016-May-16 Mon 7.29 ### 7.26 ### 694,626 ### ### ### 0.0
2016-May-13 Fri 7.47 7.49 ### ### 23.4 23.4 0.0
2016-May-12 Thu 7.28 7.5 7.26 7.47 765,154 ### 84.7 84.7 ###
2016-May-11 Wed 7.2 7.4 ### 7.27 78.2 78.2 ###
2016-May-10 Tue ### ### ### ### 1,075,622 0 ### ### 0.0
2016-May-09 Mon ### ### ### ### 843,454 0 ### ### 0.0
2016-May-06 Fri ### ### 6.77 ### ### ### 0.0
2016-May-05 Thu 6.78 ### 6.77 6.87 1,232,986 4,173,657 81.7 81.7 ###
2016-May-04 Wed ### ### 6.72 6.75 ### ### 0.5
2016-May-03 Tue ### ### ### ### ### ### 0.0
2016-May-02 Mon ### ### ### 7 29.4 29.4 0.5
2016-Apr-29 Fri ### ### 7 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 689,724 0 ### ### 0.0
2016-Apr-27 Wed ### 7.2 ### ### 1,055,925 ### ### ### 0.0
2016-Apr-26 Tue 7.23 7.27 ### ### 648,040 2,355,625 25.9 25.9 0.0
2016-Apr-22 Fri 7.53 7.53 ### ### 1,205,077 ### ### ### 0.0
2016-Apr-21 Thu ### ### ### 7.43 877,556 0 12.3 12.3 ###
2016-Apr-20 Wed ### 7.53 ### 7.51 ### ### ###
2016-Apr-19 Tue ### 7.29 ### 7.28 ### ### 0.5
2016-Apr-18 Mon 7.27 7.27 ### ### 15.7 15.7 0.0
2016-Apr-15 Fri 7.23 7.29 ### 7.25 ### ### 0.5
2016-Apr-14 Thu ### 7.22 ### 7.2 860,086 ### 86.8 86.8 0.5
2016-Apr-13 Wed ### ### 6.84 ### 1,175,773 4,021,143 ### ### 0.0
2016-Apr-12 Tue 6.81 ### 6.81 6.87 717,257 ### ### ### ###
2016-Apr-11 Mon 6.75 6.85 6.74 6.81 505,682 ### ### ### ###
2016-Apr-08 Fri 6.83 ### 6.77 6.78 23.9 23.9 0.5
2016-Apr-07 Thu ### ### 6.83 ### ### ### 0.0
2016-Apr-06 Wed ### ### ### ### 1,424,659 0 ### ### 0.0
2016-Apr-05 Tue ### 7.42 ### ### ### ### 0.0
2016-Apr-04 Mon 7.45 7.49 ### ### ### ### 0.0
2016-Apr-01 Fri ### 7.53 ### 7.45 2,025,950 ### ### ### 0.5
2016-Mar-31 Thu 7.41 7.55 ### 7.5 1,030,186 3,888,952 ### ### 0.5
2016-Mar-30 Wed 7.47 7.52 7.23 7.29 15.5 15.5 ###
2016-Mar-29 Tue ### ### ### 7.42 ### ### 0.5
2016-Mar-24 Thu ### ### ### ### 2,445,820 0 9.5 9.5 0.0
2016-Mar-23 Wed ### ### ### ### 1,384,977 0 ### ### 0.0
2016-Mar-22 Tue ### 8.43 ### ### 1,211,072 ### 74.2 74.2 0.0
2016-Mar-21 Mon ### ### ### ### 721,882 0 ### ### 0.0
2016-Mar-18 Fri ### ### 7.86 ### ### ### 0.0
2016-Mar-17 Thu 7.7 7.88 7.7 7.76 1,600,476 ### 76.9 76.9 0.6
2016-Mar-16 Wed ### 7.79 ### ### 1,161,081 ### ### ### 0.0
2016-Mar-15 Tue 7.8 7.82 7.71 7.75 ###
2016-Mar-14 Mon 7.81 7.82 ### 7.8 40.4 40.4 0.6
2016-Mar-11 Fri ### ### ### 7.78 ### ### 0.6
2016-Mar-10 Thu 7.44 7.44 ### ### 485,247 ### 21.7 21.7 0.0
2016-Mar-09 Wed ### 7.45 ### ### ### ### 0.0
2016-Mar-08 Tue ### 7.42 ### ### 1,144,954 4,247,779 89.7 89.7 0.0
2016-Mar-07 Mon 7.2 7.27 ### ### 21.4 21.4 0.0
2016-Mar-04 Fri ### ### ### ### 861,741 0 ### ### 0.0
2016-Mar-03 Thu 6.78 ### 6.7 7 970,487 ### ### ### 0.5
2016-Mar-02 Wed 6.85 ### 6.7 6.78 ### ### 0.5
2016-Mar-01 Tue 6.84 ### 6.77 6.8 739,072 2,501,758 27.5 27.5 0.5
2016-Feb-29 Mon 6.73 ### ### 6.84 ### ### 0.5
2016-Feb-26 Fri 6.79 6.81 6.685 6.72 26.0 26.0 0.5
2016-Feb-25 Thu ### ### 6.79 6.81 755,585 ### ### ### ###
2016-Feb-24 Wed ### ### 6.74 ### 1,726,481 5,818,240 ### ### 0.0
2016-Feb-23 Tue 6.85 ### 6.85 ### 90.9 90.9 0.0
2016-Feb-22 Mon 6.85 ### 6.81 6.85 462,548 1,574,975 66.9 66.9 ###
2016-Feb-19 Fri 6.86 6.88 6.79 6.86 69.8 69.8 0.5
2016-Feb-18 Thu 6.79 6.88 6.75 6.86 647,645 ### ### ### 0.5
2016-Feb-17 Wed 6.8 ### ### 6.7 20.7 20.7 0.5
2016-Feb-16 Tue 6.71 6.83 ### 6.78 ### ### 0.5
2016-Feb-15 Mon 6.53 ### 6.49 ### 82.9 82.9 0.0
2016-Feb-12 Fri 6.4 6.5 ### 6.44 1,332,559 ### ### ### 0.5
2016-Feb-11 Thu 6.44 6.56 6.4 6.53 597,874 3,874,223 76.9 76.9 ###
2016-Feb-10 Wed ### 6.55 ### 6.46 88.5 88.5 ###
2016-Feb-09 Tue 6.47 6.57 ### ### 847,540 ### 31.5 31.5 0.0
2016-Feb-08 Mon 6.46 ### 6.44 6.55 515,146 1,658,770 ### ### 0.5
2016-Feb-05 Fri 6.55 6.59 6.43 6.47 526,126 3,425,080 21.9 21.9 0.5
2016-Feb-04 Thu 6.43 6.72 6.43 6.58 1,521,329 ### ### ### 0.5
2016-Feb-03 Wed 6.45 6.5 ### ### 1,430,150 4,647,987 21.1 21.1 0.0
2016-Feb-02 Tue 6.76 6.81 6.51 6.53 ### ### ###
2016-Feb-01 Mon 6.87 6.88 6.71 6.76 ### ### 0.5
2016-Jan-29 Fri ### 6.86 ### 6.83 89.4 89.4 0.5
2016-Jan-28 Thu ### 6.71 6.57 ### 605,456 4,020,227 18.3 18.3 0.0
2016-Jan-27 Wed ### ### ### 6.7 872,422 0 14.0 14.0 0.5
2016-Jan-25 Mon ### 7 6.88 ### 20.9 20.9 0.0
2016-Jan-22 Fri ### ### ### 6.85 1,479,352 0 ### ### ###
2016-Jan-21 Thu 6.8 ### 6.75 6.88 ### ### ###
2016-Jan-20 Wed ### ### 6.59 ### ### ### 0.0
2016-Jan-19 Tue ### 7.075 ### ### 24.0 24.0 0.0
2016-Jan-18 Mon ### ### ### ### 31.5 31.5 0.0
2016-Jan-15 Fri ### 7.58 ### 7.21 21.7 21.7 ###
2016-Jan-14 Thu ### ### ### 7.29 ### ### ###
2016-Jan-13 Wed 7.5 7.59 7.385 7.48 ### ### 0.5
2016-Jan-12 Tue 7.7 7.72 ### 7.47 858,577 ### 16.1 16.1 ###
2016-Jan-11 Mon ### 7.74 7.58 ### 635,484 ### 72.5 72.5 0.0
2016-Jan-08 Fri ### 7.86 ### 7.86 925,689 3,637,957 ### ### ###
2016-Jan-07 Thu ### ### 7.72 7.82 ### ### 0.6
2016-Jan-06 Wed ### 8.4 ### ### 766,681 ### 18.4 18.4 0.0
2016-Jan-05 Tue 8.45 8.45 ### ### 1,027,422 4,340,857 ### ### 0.0
2016-Jan-04 Mon ### 8.52 ### 8.5 ### ### 0.6
2015-Dec-31 Thu ### 8.45 ### ### 753,770 3,184,678 ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 25.9 25.9 0.0
2015-Dec-29 Tue 8.26 ### ### 8.25 1,431,924 0 24.3 24.3 ###
2015-Dec-24 Thu ### ### ### 8.2 ### ### 0.6
2015-Dec-23 Wed ### ### ### ### 731,452 0 ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon ### 8.29 ### 8.2 1,045,923 4,335,350 ### ### 0.6
2015-Dec-18 Fri ### 8.27 ### 8.25 86.1 86.1 ###
2015-Dec-17 Thu 8.24 8.24 ### ### 21.6 21.6 0.0
2015-Dec-16 Wed ### ### ### ### 1,642,377 0 ### ### 0.0
2015-Dec-15 Tue 7.55 7.7 7.54 7.55 73.6 73.6 ###
2015-Dec-14 Mon 7.71 7.71 7.54 7.55 ### ### ###
2015-Dec-11 Fri 7.7 ### 7.54 7.77 1,601,024 ### ### ### 0.6
2015-Dec-10 Thu 7.77 7.8 ### 7.72 36.4 36.4 ###
2015-Dec-09 Wed ### ### 7.78 7.8 1,583,880 ### 21.0 21.0 0.6
2015-Dec-08 Tue ### ### 7.88 ### 75.8 75.8 0.0
2015-Dec-07 Mon ### ### 7.89 ### 10.8 10.8 0.0
2015-Dec-04 Fri ### 8.27 7.81 ### 2,833,749 22,783,341 84.6 84.6 0.0
2015-Dec-03 Thu 8.25 8.84 ### 8.25 3,694,674 16,330,459 67.1 67.1 ###
2015-Dec-02 Wed 8.52 8.58 8.475 8.49 959,150 8,179,151 35.6 35.6 ###
2015-Dec-01 Tue ### 8.53 ### 8.51 ### ### 0.6
2015-Nov-30 Mon 8.53 8.53 8.41 8.45 ### ### ###
2015-Nov-27 Fri 8.72 8.77 8.47 8.5 16.8 16.8 0.6
2015-Nov-26 Thu 8.44 ### 8.42 ### ### ### 0.0
2015-Nov-25 Wed 8.45 8.54 ### 8.42 ### ### ###
2015-Nov-24 Tue 8.78 8.79 ### 8.42 9.4 9.4 ###
2015-Nov-23 Mon 8.7 ### 8.7 8.86 506,449 2,203,053 ### ### 0.6
2015-Nov-20 Fri 8.4 8.725 ### ### 643,929 2,809,140 90.1 90.1 0.0
2015-Nov-19 Thu 8.4 8.43 ### ### 27.6 27.6 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 932,772 0 79.2 79.2 0.0
2015-Nov-13 Fri ### ### ### ### 1,200,020 0 81.9 81.9 0.0
2015-Nov-12 Thu ### ### ### ### 34.1 34.1 0.0
2015-Nov-11 Wed ### ### ### ### 515,648 0 ### ### 0.0
2015-Nov-10 Tue ### 8.2 ### ### 37.9 37.9 0.0
2015-Nov-09 Mon ### 8.25 ### 8.22 1,361,774 ### ### ### 0.6
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed 8.4 ### ### ### 32.4 32.4 0.0
2015-Nov-03 Tue 8.47 8.51 ### ### ### ### 0.0
2015-Nov-02 Mon ### 8.45 ### ### 1,291,251 ### 79.0 79.0 0.0
2015-Oct-30 Fri 8.23 8.44 ### ### 723,987 3,055,225 83.3 83.3 0.0
2015-Oct-29 Thu ### ### 8.26 ### ### ### 0.0
2015-Oct-28 Wed ### 8.56 ### 8.55 939,522 4,021,154 87.2 87.2 ###
2015-Oct-27 Tue 8.4 8.43 8.2 ### ### ### 0.0
2015-Oct-26 Mon ### ### ### 8.4 ### ### ###
2015-Oct-23 Fri 8.46 8.72 8.46 8.56 ### ### ###
2015-Oct-22 Thu 8.23 ### ### ### 76.9 76.9 0.0
2015-Oct-21 Wed ### ### ### 8.25 ### ### ###
2015-Oct-20 Tue ### ### 8.26 8.27 30.7 30.7 ###
2015-Oct-19 Mon ### 8.42 8.27 ### 827,089 6,902,057 ### ### 0.0
2015-Oct-16 Fri ### 8.45 8.27 ### 924,880 ### ### ### 0.0
2015-Oct-15 Thu ### ### 8.2 8.28 914,851 3,750,889 28.6 28.6 ###
2015-Oct-14 Wed 8.25 ### ### 8.29 986,177 0 72.0 72.0 0.6
2015-Oct-13 Tue ### 8.49 8.26 ### ### ### 0.0
2015-Oct-12 Mon 8.55 8.55 8.26 ### 1,105,349 9,290,458 12.2 12.2 0.0
2015-Oct-09 Fri 8.48 ### 8.4 8.55 ### ### ###
2015-Oct-08 Thu 8.46 8.46 8.28 ### ### ### 0.0
2015-Oct-07 Wed ### 8.41 ### ### 868,981 ### ### ### 0.0
2015-Oct-06 Tue 8.44 8.54 8.23 8.27 949,870 7,964,659 ### ### ###
2015-Oct-05 Mon ### 8.45 ### 8.44 ### ### 0.6
2015-Oct-02 Fri ### ### ### ### 688,986 0 87.3 87.3 0.0
2015-Oct-01 Thu ### ### ### 8.28 ### ### ###
2015-Sep-30 Wed ### 8.22 ### ### 1,706,552 7,013,928 ### ### 0.0
2015-Sep-29 Tue 8 ### 7.89 8 ### ### ###
2015-Sep-28 Mon 7.89 8.24 7.89 ### 1,580,848 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 1,657,374 0 ### ### 0.0
2015-Sep-24 Thu 7.81 ### 7.7 ### ### ### 0.0
2015-Sep-23 Wed ### 7.79 ### 7.73 97.0 97.0 0.6
2015-Sep-22 Tue ### ### ### ### 23.4 23.4 0.0
2015-Sep-21 Mon ### 7.22 ### ### 801,758 2,894,346 ### ### 0.0
2015-Sep-18 Fri ### 7.21 6.89 ### 1,193,279 ### 87.3 87.3 0.0
2015-Sep-17 Thu 6.86 ### 6.84 ### 1,107,442 3,787,451 89.0 89.0 0.0
2015-Sep-16 Wed 6.81 6.89 6.78 6.85 ### ### ###
2015-Sep-15 Tue 6.87 6.945 6.8 6.81 33.0 33.0 ###
2015-Sep-14 Mon ### 7 6.81 6.89 23.9 23.9 0.5
2015-Sep-11 Fri ### ### 6.77 ### 17.1 17.1 0.0
2015-Sep-10 Thu ### ### 7.025 ### 78.9 78.9 0.0
2015-Sep-09 Wed ### 7.2 ### 7.2 ### ### 0.5
2015-Sep-08 Tue ### 7 6.88 ### 358,271 ### ### ### 0.0
2015-Sep-07 Mon 6.81 ### 6.76 ### 84.6 84.6 0.0
2015-Sep-04 Fri 6.78 ### 6.78 6.81 1,465,250 ### 73.5 73.5 ###
2015-Sep-03 Thu ### 7.125 6.79 6.81 10.9 10.9 ###
2015-Sep-02 Wed ### ### 6.86 ### 1,027,152 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 862,474 0 40.1 40.1 0.0
2015-Aug-31 Mon ### ### ### ### 80.1 80.1 0.0
2015-Aug-28 Fri ### ### ### ### 75.9 75.9 0.0
2015-Aug-27 Thu ### ### 6.89 ### 80.7 80.7 0.0
2015-Aug-26 Wed 6.82 ### ### 6.84 57.4 57.4 0.5
2015-Aug-25 Tue 6.4 7 ### ### 91.9 91.9 0.0
2015-Aug-24 Mon ### ### 6.73 6.74 1,018,686 3,427,878 37.1 37.1 ###
2015-Aug-21 Fri ### ### ### ### 1,405,153 0 85.2 85.2 0.0
2015-Aug-20 Thu 7 ### ### ### 960,055 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 1,029,328 0 ### ### 0.0
2015-Aug-18 Tue ### 7.22 ### ### 795,487 ### 89.5 89.5 0.0
2015-Aug-17 Mon ### ### ### ### 886,389 0 83.6 83.6 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### 7.2 ### ### 819,689 2,950,880 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 922,827 0 90.6 90.6 0.0
2015-Aug-07 Fri ### ### ### ### 809,529 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### 7.24 1,548,254 0 20.7 20.7 0.5
2015-Aug-05 Wed 7.23 7.44 7.23 ### ### ### 0.0
2015-Aug-04 Tue 7.27 7.46 7.22 7.27 1,105,423 ### ### ### ###
2015-Aug-03 Mon 7.7 7.7 7.28 ### ### ### 0.0
2015-Jul-31 Fri ### 7.78 ### 7.72 759,088 2,952,852 ### ### ###
2015-Jul-30 Thu ### 7.75 7.56 ### ### ### 0.0
2015-Jul-29 Wed ### ### 7.5 7.54 ### ### 0.5
2015-Jul-28 Tue 7.7 7.74 7.57 7.59 858,654 ### ### ### 0.5
2015-Jul-27 Mon 7.82 7.86 7.7 7.72 ### ### ###
2015-Jul-24 Fri 7.78 7.88 7.76 7.82 439,779 3,439,071 ### ### 0.6
2015-Jul-23 Thu 7.74 ### 7.72 7.83 583,083 ### 81.6 81.6 ###
2015-Jul-22 Wed 7.77 7.8 7.7 7.7 29.3 29.3 0.6
2015-Jul-21 Tue 7.73 7.81 ### 7.76 678,952 ### ### ### 0.6
2015-Jul-20 Mon 7.77 7.77 ### 7.7 25.2 25.2 0.6
2015-Jul-17 Fri 7.74 7.81 ### ### 512,940 ### ### ### 0.0
2015-Jul-16 Thu 7.85 7.88 ### 7.7 20.1 20.1 0.6
2015-Jul-15 Wed ### 7.78 ### 7.7 73.8 73.8 0.6
2015-Jul-14 Tue 7.55 ### 7.52 ### ### ### 0.0
2015-Jul-13 Mon ### 7.5 ### 7.41 511,140 1,916,775 ### ### ###
2015-Jul-10 Fri 7.5 7.52 ### 7.46 477,241 1,794,426 27.8 27.8 0.5
2015-Jul-09 Thu 7.2 7.46 ### 7.44 90.7 90.7 ###
2015-Jul-08 Wed ### 7.41 7.21 7.26 38.9 38.9 0.5
2015-Jul-07 Tue ### 7.47 ### 7.42 ### ### 0.5
2015-Jul-06 Mon ### ### 7.255 7.26 ### ### 0.5
2015-Jul-03 Fri 7.42 7.51 ### 7.47 ### ### ###
2015-Jul-02 Thu 7.5 7.59 ### 7.49 21.9 21.9 ###
2015-Jul-01 Wed ### 7.48 ### 7.48 465,980 ### ### ### 0.5
2015-Jun-30 Tue 7.25 ### ### 7.23 729,142 0 22.7 22.7 ###
2015-Jun-29 Mon 7.4 7.45 ### ### ### ### 0.0
2015-Jun-26 Fri 7.55 ### 7.4 7.58 ### ### ###
2015-Jun-25 Thu 7.88 7.88 ### ### 280,584 ### ### ### 0.0
2015-Jun-24 Wed ### ### 7.84 7.88 30.8 30.8 0.6
2015-Jun-23 Tue 7.79 ### 7.77 7.87 453,688 1,762,577 ### ### 0.6
2015-Jun-22 Mon 7.77 7.78 ### 7.73 183,157 712,480 ### ### 0.6
2015-Jun-19 Fri ### 7.8 ### 7.76 916,922 ### ### ### 0.6
2015-Jun-18 Thu 7.52 7.72 7.52 ### 87.5 87.5 0.0
2015-Jun-17 Wed 7.78 ### 7.5 7.53 11.3 11.3 0.5
2015-Jun-16 Tue 7.7 7.81 ### 7.75 516,923 2,018,584 81.3 81.3 ###
2015-Jun-15 Mon 7.8 ### 7.72 7.8 751,852 2,902,148 75.0 75.0 0.6
2015-Jun-12 Fri ### ### 7.8 ### 1,430,924 ### 19.2 19.2 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### ### 7.78 7.87 24.5 24.5 0.6
2015-Jun-09 Tue 7.58 ### 7.58 7.81 834,883 ### ### ### 0.6
2015-Jun-05 Fri ### 7.78 7.56 ### 598,242 ### 73.8 73.8 0.0
2015-Jun-04 Thu ### 7.74 ### ### 80.3 80.3 0.0
2015-Jun-03 Wed ### ### 7.53 ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 689,541 0 ### ### 0.0
2015-Jun-01 Mon 7.75 ### 7.73 7.85 844,743 ### 86.0 86.0 ###
2015-May-29 Fri 7.85 ### 7.74 7.75 19.0 19.0 ###
2015-May-28 Thu 7.7 7.86 ### 7.84 1,119,021 4,397,752 88.0 88.0 0.6
2015-May-27 Wed 7.74 7.87 ### ### 839,859 3,304,845 ### ### 0.0
2015-May-26 Tue ### ### 7.74 7.78 454,025 1,757,076 ### ### 0.6
2015-May-25 Mon ### 7.88 ### 7.88 ### ### 0.6
2015-May-22 Fri ### ### 7.58 ### 800,976 ### ### ### 0.0
2015-May-21 Thu 7.58 ### 7.45 ### 69.1 69.1 0.0
2015-May-20 Wed ### 7.49 ### 7.47 1,013,220 ### 81.9 81.9 ###
2015-May-19 Tue 7.42 7.47 7.29 7.4 ### ### 0.5
2015-May-18 Mon 7.5 7.59 ### 7.4 25.3 25.3 0.5
2015-May-15 Fri 7.45 7.45 ### 7.4 735,081 2,738,176 26.6 26.6 0.5
2015-May-14 Thu 7.28 ### 7.26 ### 70.9 70.9 0.0
2015-May-13 Wed 7.53 7.53 ### ### 1,359,253 5,117,587 ### ### 0.0
2015-May-12 Tue 7.28 7.5 7.28 7.5 1,262,184 ### ### ### 0.5
2015-May-11 Mon 7.4 7.47 ### ### 24.4 24.4 0.0
2015-May-08 Fri ### 7.48 ### 7.43 80.3 80.3 ###
2015-May-07 Thu ### ### ### ### 1,413,746 0 93.0 93.0 0.0
2015-May-06 Wed 7.53 7.56 ### 7.42 22.4 22.4 0.5
2015-May-05 Tue 7.74 7.78 7.52 7.59 1,601,482 ### 18.3 18.3 0.5
2015-May-04 Mon 7.5 7.79 7.49 7.7 1,031,086 ### 87.4 87.4 0.6
2015-May-01 Fri 7.25 7.46 ### 7.43 ### ### ###
2015-Apr-30 Thu ### ### ### 7.29 90.7 90.7 ###
2015-Apr-29 Wed ### ### ### ### ### ### 0.0
2015-Apr-28 Tue ### 7.175 ### 7 15.0 15.0 0.5
2015-Apr-27 Mon 7 ### ### ### 1,158,476 0 ### ### 0.0
2015-Apr-24 Fri ### 7 6.73 ### 70.0 70.0 0.0
2015-Apr-23 Thu 6.5 6.85 6.5 6.83 ### ### 0.5
2015-Apr-22 Wed 6.44 6.49 ### 6.48 ### ### 0.5
2015-Apr-21 Tue 6.2 6.46 ### 6.44 516,050 1,666,841 93.0 93.0 0.5
2015-Apr-20 Mon 6.4 6.4 6.22 6.23 13.1 13.1 0.4
2015-Apr-17 Fri ### ### 6.43 6.44 ### ### 0.5
2015-Apr-16 Thu 6.56 ### 6.49 ### 77.7 77.7 0.0
2015-Apr-15 Wed 6.58 6.59 6.47 6.53 922,088 ### ### ### ###
2015-Apr-14 Tue 6.56 ### 6.51 ### 460,978 1,500,483 76.0 76.0 0.0
2015-Apr-13 Mon 6.7 6.72 6.58 6.59 19.8 19.8 ###
2015-Apr-10 Fri ### 6.7 ### 6.7 82.8 82.8 0.5
2015-Apr-09 Thu ### 6.78 6.59 ### 21.7 21.7 0.0
2015-Apr-08 Wed 6.54 ### 6.54 ### 715,088 ### 86.2 86.2 0.0
2015-Apr-07 Tue 6.59 ### 6.52 6.58 745,679 ### 39.3 39.3 0.5
2015-Apr-02 Thu 6.54 ### 6.54 6.59 74.2 74.2 ###
2015-Apr-01 Wed 6.54 6.645 6.54 6.58 78.1 78.1 0.5
2015-Mar-31 Tue 6.55 ### 6.55 ### 1,343,875 ### 80.6 80.6 0.0
2015-Mar-30 Mon 6.58 6.72 6.53 ### ### ### 0.0
2015-Mar-27 Fri ### 6.72 6.53 6.7 ### ### 0.5
2015-Mar-26 Thu ### ### ### ### 2,669,427 0 34.2 34.2 0.0
2015-Mar-25 Wed 7 7 6.73 6.76 ### ### 0.5
2015-Mar-24 Tue ### ### 6.85 ### 1,123,724 3,848,754 22.2 22.2 0.0
2015-Mar-23 Mon ### 7.22 ### ### 14.3 14.3 0.0
2015-Mar-20 Fri ### 7.22 ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 28.3 28.3 0.0
2015-Mar-18 Wed ### 7.21 ### ### ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon 7.26 ### 7.21 7.28 1,836,523 ### 75.2 75.2 0.5
2015-Mar-13 Fri ### ### 7.22 7.25 2,012,725 ### ### ### 0.5
2015-Mar-12 Thu ### ### 7.26 ### 65.1 65.1 0.0
2015-Mar-11 Wed 7.24 ### 7.23 ### 635,078 ### 79.5 79.5 0.0
2015-Mar-10 Tue 7.25 7.41 7.25 ### ### ### 0.0
2015-Mar-09 Mon 7.24 ### ### ### ### ### 0.0
2015-Mar-06 Fri ### 7.4 ### 7.27 ### ### ###
2015-Mar-05 Thu ### 7.42 7.21 ### 1,505,071 ### ### ### 0.0
2015-Mar-04 Wed 7.5 ### 7.41 7.41 2,094,772 ### ### ### ###
2015-Mar-03 Tue 7.42 7.55 ### 7.5 ### ### 0.5
2015-Mar-02 Mon 7.28 7.52 7.28 7.4 1,321,780 9,781,172 84.1 84.1 0.5
2015-Feb-27 Fri ### ### ### 7.26 ### ### 0.5
2015-Feb-26 Thu ### 7.23 ### ### 1,596,221 ### ### ### 0.0
2015-Feb-25 Wed 7 7.23 ### ### 1,575,570 5,695,685 87.3 87.3 0.0
2015-Feb-24 Tue 6.89 ### 6.875 ### 2,842,944 9,772,620 ### ### 0.0
2015-Feb-23 Mon ### ### ### 6.85 2,511,288 0 ### ### ###
2015-Feb-20 Fri 6.73 6.85 6.54 6.56 1,812,026 ### ### ### 0.5
2015-Feb-19 Thu ### 6.7 6.5 ### ### ### 0.0
2015-Feb-18 Wed ### 6.72 ### 6.48 ### ### 0.5
2015-Feb-17 Tue 6.23 6.27 ### 6.25 75.5 75.5 ###
2015-Feb-16 Mon ### ### 6.24 ### 574,948 ### 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### 6.26 ### ### 0.4
2015-Feb-12 Thu 6 ### ### ### ### ### 0.0
2015-Feb-11 Wed 6 ### ### 6 1,377,859 0 ### ### 0.4
2015-Feb-10 Tue ### ### 5.8 5.88 1,778,522 ### ### ### 0.4
2015-Feb-09 Mon ### ### 5.88 ### 1,204,389 ### ### ### 0.0
2015-Feb-06 Fri 5.85 6 5.72 ### 2,117,251 ### 82.2 82.2 0.0
2015-Feb-05 Thu ### ### ### 5.86 ### ### 0.4
2015-Feb-04 Wed 6 ### 5.7 5.77 ### ### 0.4
2015-Feb-03 Tue 5.8 ### 5.79 ### 1,265,945 ### ### ### 0.0
2015-Feb-02 Mon ### 5.89 ### 5.79 ### ### ###
2015-Jan-30 Fri 5.75 5.83 ### ### 23.3 23.3 0.0
2015-Jan-29 Thu 5.75 5.88 ### 5.72 22.7 22.7 0.4
2015-Jan-28 Wed ### ### ### 6 1,829,223 0 95.7 95.7 0.4
2015-Jan-27 Tue 5.4 5.81 5.4 ### ### ### 0.0
2015-Jan-23 Fri ### ### 5.24 ### 78.3 78.3 0.0
2015-Jan-22 Thu ### ### 5.27 ### 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 679,076 0 ### ### 0.0
2015-Jan-20 Tue ### 5.2 ### ### 382,287 993,946 ### ### 0.0
2015-Jan-19 Mon ### 5.21 ### ### 743,377 ### ### ### 0.0
2015-Jan-16 Fri ### ### 5 ### ### ### 0.0
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed 5.29 ### ### ### 1,280,958 0 18.4 18.4 0.0
2015-Jan-13 Tue ### ### ### ### 542,422 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 431,071 0 30.4 30.4 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu ### ### 4.84 4.88 18.8 18.8 0.3
2015-Jan-07 Wed 4.85 ### 4.85 ### 932,976 ### 85.4 85.4 0.0
2015-Jan-06 Tue 4.82 ### 4.81 ### 457,573 ### ### ### 0.0
2015-Jan-05 Mon 4.83 ### 4.82 4.89 ### ### ###
2015-Jan-02 Fri 4.73 4.84 4.72 4.81 ### ### ###
2014-Dec-31 Wed 4.74 4.8 4.71 4.74 69.2 69.2 0.3
2014-Dec-30 Tue 4.79 4.82 ### 4.7 249,875 ### 16.8 16.8 0.3
2014-Dec-29 Mon 4.71 4.83 4.7 4.8 297,288 1,416,577 ### ### 0.3
2014-Dec-24 Wed 4.73 4.75 ### ### 61,523 ### 17.8 17.8 0.0
2014-Dec-23 Tue 4.76 4.8 4.7 4.7 182,821 ### ### ### 0.3
2014-Dec-22 Mon 4.74 4.78 ### 4.77 ### ### ###
2014-Dec-19 Fri ### 4.74 ### 4.72 505,840 1,198,840 ### ### 0.3
2014-Dec-18 Thu 4.52 ### 4.52 4.59 531,477 ### 78.5 78.5 0.3
2014-Dec-17 Wed 4.41 4.57 4.41 4.54 87.6 87.6 0.3
2014-Dec-16 Tue ### 4.51 ### 4.5 598,174 1,348,882 ### ### ###
2014-Dec-15 Mon 4.46 4.53 ### 4.5 456,324 1,033,573 81.3 81.3 ###
2014-Dec-12 Fri 4.44 4.5 4.4 4.44 495,144 ### 70.6 70.6 0.3
2014-Dec-11 Thu 4.56 4.57 4.47 4.5 638,454 ### 21.7 21.7 ###
2014-Dec-10 Wed 4.54 ### 4.48 4.56 635,088 ### ### ### 0.3
2014-Dec-09 Tue 4.54 ### 4.53 ### 1,021,829 2,314,442 ### ### 0.0
2014-Dec-08 Mon 4.53 ### 4.53 ### 651,325 1,475,251 83.4 83.4 0.0
2014-Dec-05 Fri 4.53 4.72 4.52 ### 887,380 ### ### ### 0.0
2014-Dec-04 Thu 4.45 4.57 4.43 4.52 1,087,472 4,893,624 ### ### 0.3
2014-Dec-03 Wed 4.51 4.51 4.28 ### ### ### 0.0
2014-Dec-02 Tue 4.45 ### 4.45 ### 1,102,779 2,453,683 ### ### 0.0
2014-Dec-01 Mon ### ### 4.51 4.55 36.2 36.2 0.3
2014-Nov-28 Fri 4.74 4.74 4.59 ### 552,587 ### ### ### 0.0
2014-Nov-27 Thu 4.84 4.84 4.74 4.75 450,080 2,155,883 ### ### ###
2014-Nov-26 Wed 4.71 4.76 ### 4.76 667,779 ### ### ### ###
2014-Nov-25 Tue ### 4.75 ### ### 81.0 81.0 0.0
2014-Nov-24 Mon 4.71 ### 4.56 ### ### ### 0.0
2014-Nov-21 Fri 4.75 4.75 4.57 4.57 ### ### ###
2014-Nov-20 Thu 4.81 4.81 ### ### 746,022 1,794,182 ### ### 0.0
2014-Nov-19 Wed 4.86 ### 4.72 4.72 1,508,326 3,559,649 ### ### 0.3
2014-Nov-18 Tue ### ### 4.86 ### 280,121 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### ### 538,946 0 37.2 37.2 0.0
2014-Nov-14 Fri ### ### 4.87 4.88 ### ### 0.3
2014-Nov-13 Thu ### ### 4.89 4.89 20.0 20.0 ###
2014-Nov-12 Wed 5 5 ### ### ### ### 0.0
2014-Nov-11 Tue ### 5 ### ### 639,376 1,598,440 ### ### 0.0
2014-Nov-10 Mon 4.85 5 4.84 ### 424,854 2,090,281 86.5 86.5 0.0
2014-Nov-07 Fri ### ### ### ### 760,041 0 ### ### 0.0
2014-Nov-06 Thu ### ### 4.83 ### 821,352 ### 18.9 18.9 0.0
2014-Nov-05 Wed 5 ### ### ### 507,179 0 34.9 34.9 0.0
2014-Nov-04 Tue ### ### ### 5 282,689 0 ### ### 0.4
2014-Nov-03 Mon ### 5 ### ### 35.4 35.4 0.0
2014-Oct-31 Fri ### ### ### ### 77.8 77.8 0.0
2014-Oct-30 Thu ### ### 4.84 4.88 ### ### 0.3
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue 4.85 ### 4.85 ### 384,382 932,126 ### ### 0.0
2014-Oct-27 Mon 4.88 4.89 4.85 4.89 349,278 1,700,983 ### ### ###
2014-Oct-24 Fri ### ### 4.85 ### 73.6 73.6 0.0
2014-Oct-23 Thu 4.85 ### 4.8 4.86 414,353 994,447 73.9 73.9 0.3
2014-Oct-22 Wed 4.77 ### 4.75 4.87 ### ### 0.3
2014-Oct-21 Tue ### 4.72 ### 4.7 84.5 84.5 0.3
2014-Oct-20 Mon ### ### ### ### 330,887 0 ### ### 0.0
2014-Oct-17 Fri ### 4.7 4.56 4.59 724,245 3,353,254 ### ### 0.3
2014-Oct-16 Thu 4.57 4.72 4.52 ### 642,226 2,967,084 ### ### 0.0
2014-Oct-15 Wed 4.58 ### 4.54 4.58 462,027 ### 71.9 71.9 0.3
2014-Oct-14 Tue ### 4.72 4.57 ### 70.3 70.3 0.0
2014-Oct-13 Mon ### 4.71 ### ### ### ### 0.0
2014-Oct-10 Fri 4.8 4.82 ### 4.72 22.7 22.7 0.3
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed 4.87 5 4.86 5 458,048 2,258,176 91.0 91.0 0.4
2014-Oct-07 Tue ### ### 4.84 ### 550,177 1,331,428 ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 223,951 0 19.7 19.7 0.0
2014-Oct-03 Fri ### ### 4.89 ### ### ### 0.0
2014-Oct-02 Thu ### 5.045 ### ### 87.0 87.0 0.0
2014-Oct-01 Wed ### ### 4.86 ### 79.1 79.1 0.0
2014-Sep-30 Tue ### ### 4.86 ### 561,840 1,365,271 29.5 29.5 0.0
2014-Sep-29 Mon 4.86 ### 4.82 ### 85.9 85.9 0.0
2014-Sep-26 Fri 4.84 ### 4.78 4.86 ### ### 0.3
2014-Sep-25 Thu 4.76 4.975 4.75 ### ### ### 0.0
2014-Sep-24 Wed ### ### ### 4.73 2,053,587 0 90.7 90.7 0.3
2014-Sep-23 Tue 4.23 4.53 4.23 4.52 96.9 96.9 0.3
2014-Sep-22 Mon ### 4.2 ### ### 573,222 ### ### ### 0.0
2014-Sep-19 Fri ### 4.23 ### 4.21 550,275 ### 77.0 77.0 ###
2014-Sep-18 Thu 4.29 4.29 ### ### 15.0 15.0 0.0
2014-Sep-17 Wed 4.28 ### 4.23 4.27 1,013,254 ### ### ### ###
2014-Sep-16 Tue ### ### 4.24 4.26 1,152,220 ### ### ### 0.3
2014-Sep-15 Mon ### ### 4.29 ### ### ### 0.0
2014-Sep-12 Fri 4.4 4.4 ### ### 439,128 966,081 ### ### 0.0
2014-Sep-11 Thu 4.45 4.46 ### ### 746,950 ### 19.1 19.1 0.0
2014-Sep-10 Wed 4.42 4.45 4.41 4.43 360,140 1,595,420 77.1 77.1 ###
2014-Sep-09 Tue 4.41 4.46 4.4 4.46 237,883 1,053,821 77.7 77.7 0.3
2014-Sep-08 Mon ### 4.43 ### 4.41 80.0 80.0 ###
2014-Sep-05 Fri 4.4 4.44 ### 4.42 ### ### 0.3
2014-Sep-04 Thu 4.4 4.46 ### 4.42 568,973 ### 76.8 76.8 0.3
2014-Sep-03 Wed ### ### ### ### 471,983 0 84.0 84.0 0.0
2014-Sep-02 Tue 4.25 ### 4.25 ### 1,228,146 ### 78.9 78.9 0.0
2014-Sep-01 Mon ### 4.345 4.25 4.27 630,043 ### 25.0 25.0 ###
2014-Aug-29 Fri ### ### ### ### 806,570 0 ### ### 0.0
2014-Aug-28 Thu ### 4.41 ### ### 79.9 79.9 0.0
2014-Aug-27 Wed ### ### ### ### ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 358,388 0 ### ### 0.0
2014-Aug-25 Mon 4.43 4.46 ### ### ### ### 0.0
2014-Aug-22 Fri 4.4 4.47 4.4 4.46 ### ### 0.3
2014-Aug-21 Thu 4.47 4.49 ### 4.4 418,881 940,387 ### ### 0.3
2014-Aug-20 Wed 4.44 4.475 4.41 4.47 78.6 78.6 ###
2014-Aug-19 Tue 4.43 4.46 ### 4.41 548,277 1,222,657 25.1 25.1 ###
2014-Aug-18 Mon ### 4.42 ### 4.41 87.8 87.8 ###
2014-Aug-15 Fri ### ### 4.29 4.29 ### ### ###
2014-Aug-14 Thu ### ### 4.25 4.29 ### ### ###
2014-Aug-13 Wed 4.27 ### 4.25 4.28 540,240 ### ### ### 0.3
2014-Aug-12 Tue ### 4.29 ### 4.29 585,273 ### ### ### ###
2014-Aug-11 Mon ### ### ### ### 604,288 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 871,545 0 20.3 20.3 0.0
2014-Aug-06 Wed 4.21 4.22 ### ### 28.0 28.0 0.0
2014-Aug-05 Tue ### ### 4.22 4.25 507,329 ### ### ### ###
2014-Aug-04 Mon 4.26 4.29 ### 4.28 ### ### 0.3
2014-Aug-01 Fri ### ### 4.27 ### ### ### 0.0
2014-Jul-31 Thu 4.4 4.4 ### ### 868,458 ### 22.7 22.7 0.0
2014-Jul-30 Wed 4.44 4.45 ### 4.4 851,747 ### ### ### 0.3
2014-Jul-29 Tue 4.46 4.49 4.42 4.43 ### ### ###
2014-Jul-28 Mon 4.5 4.55 4.48 4.48 528,151 ### 28.0 28.0 ###
2014-Jul-25 Fri ### ### 4.49 4.57 ### ### ###
2014-Jul-24 Thu 4.71 4.73 ### ### 21.5 21.5 0.0
2014-Jul-23 Wed 4.75 4.85 ### ### 1,832,981 4,444,978 16.1 16.1 0.0
2014-Jul-22 Tue 4.71 4.74 ### 4.73 74.5 74.5 0.3
2014-Jul-21 Mon ### 4.75 ### 4.71 74.3 74.3 ###
2014-Jul-18 Fri 4.59 ### 4.59 ### ### ### 0.0
2014-Jul-17 Thu ### 4.7 ### ### ### ### 0.0
2014-Jul-16 Wed 4.53 4.575 ### 4.56 ### ### 0.3
2014-Jul-15 Tue ### ### 4.41 4.53 ### ### ###
2014-Jul-14 Mon ### ### ### ### 942,381 0 72.3 72.3 0.0
2014-Jul-11 Fri 4.57 ### 4.56 ### ### ### 0.0
2014-Jul-10 Thu ### ### 4.56 4.57 23.1 23.1 ###
2014-Jul-09 Wed 4.74 4.74 4.58 ### ### ### 0.0
2014-Jul-08 Tue ### 4.72 ### 4.71 769,324 ### 86.8 86.8 ###
2014-Jul-07 Mon 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-04 Fri 4.51 4.56 4.5 4.53 358,475 ### ### ### ###
2014-Jul-03 Thu 4.53 4.55 4.48 4.48 ### ### ###
2014-Jul-02 Wed 4.51 4.56 4.48 4.51 67.6 67.6 0.3
2014-Jul-01 Tue 4.58 ### 4.45 4.48 1,044,957 2,325,029 11.5 11.5 ###
2014-Jun-30 Mon ### 4.71 ### ### 677,889 1,596,428 ### ### 0.0
2014-Jun-27 Fri 4.71 4.73 ### ### 30.0 30.0 0.0
2014-Jun-26 Thu ### 4.73 ### 4.72 ### ### 0.3
2014-Jun-25 Wed ### ### 4.56 ### 802,420 ### ### ### 0.0
2014-Jun-24 Tue ### 4.74 ### 4.72 ### ### 0.3
2014-Jun-23 Mon ### 4.73 ### 4.7 ### ### 0.3
2014-Jun-20 Fri ### ### ### ### 1,804,755 0 ### ### 0.0
2014-Jun-19 Thu 4.74 4.75 ### 4.71 23.3 23.3 ###
2014-Jun-18 Wed 4.51 4.78 4.51 4.75 95.2 95.2 ###
2014-Jun-17 Tue 4.48 4.57 4.45 4.55 ### ### 0.3
2014-Jun-16 Mon 4.46 4.52 4.455 4.52 614,724 2,758,573 ### ### 0.3
2014-Jun-13 Fri ### 4.45 ### 4.45 369,644 822,457 84.4 84.4 0.3
2014-Jun-12 Thu 4.42 4.42 ### 4.4 409,287 904,524 ### ### 0.3
2014-Jun-11 Wed 4.41 4.42 ### 4.4 353,425 ### ### ### 0.3
2014-Jun-10 Tue 4.42 4.445 ### 4.41 414,859 922,024 34.4 34.4 ###
2014-Jun-06 Fri ### 4.41 ### 4.4 ### ### 0.3
2014-Jun-05 Thu ### 4.4 ### ### ### ### 0.0
2014-Jun-04 Wed 4.47 4.48 ### 4.4 905,727 2,028,828 21.0 21.0 0.3
2014-Jun-03 Tue 4.48 4.49 4.44 4.48 ### ### ###
2014-Jun-02 Mon ### 4.53 4.29 4.44 2,197,020 9,688,858 ### ### 0.3
2014-May-30 Fri ### ### 4.29 4.29 26.2 26.2 ###
2014-May-29 Thu ### ### 4.27 ### 402,389 ### 23.6 23.6 0.0
2014-May-28 Wed ### ### 4.28 ### 558,124 1,194,385 ### ### 0.0
2014-May-27 Tue ### ### ### ### 586,377 0 23.9 23.9 0.0
2014-May-26 Mon ### ### ### ### 107,171 0 ### ### 0.0
2014-May-23 Fri ### ### 4.27 ### 20.7 20.7 0.0
2014-May-22 Thu ### 4.42 ### ### 482,420 1,066,148 68.6 68.6 0.0
2014-May-21 Wed ### ### 4.275 ### ### ### 0.0
2014-May-20 Tue ### ### 4.29 ### 1,071,188 ### 30.2 30.2 0.0
2014-May-19 Mon ### ### 4.275 ### 41.2 41.2 0.0
2014-May-16 Fri 4.29 ### 4.27 ### 292,180 ### 75.5 75.5 0.0
2014-May-15 Thu 4.41 4.43 ### ### ### ### 0.0
2014-May-14 Wed ### 4.42 ### 4.42 86.3 86.3 0.3
2014-May-13 Tue ### ### 4.26 ### 21.2 21.2 0.0
2014-May-12 Mon ### ### 4.28 ### 376,878 ### ### ### 0.0
2014-May-09 Fri ### ### 4.27 ### 369,224 ### ### ### 0.0
2014-May-08 Thu 4.29 ### 4.25 ### 469,873 998,480 83.3 83.3 0.0
2014-May-07 Wed 4.25 ### ### 4.24 ### ### 0.3
2014-May-06 Tue ### 4.29 4.155 4.27 542,771 2,291,850 ### ### ###
2014-May-05 Mon ### ### ### ### 83.6 83.6 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 430,446 0 ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 1,139,828 0 73.0 73.0 0.0
2014-Apr-29 Tue 4.2 4.2 ### ### 1,939,775 4,073,527 28.0 28.0 0.0
2014-Apr-28 Mon ### 4.21 ### 4.2 476,478 1,002,986 82.4 82.4 ###
2014-Apr-24 Thu ### ### ### ### 72.7 72.7 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 506,458 0 20.4 20.4 0.0
2014-Apr-17 Thu ### ### ### ### 884,656 0 86.1 86.1 0.0
2014-Apr-16 Wed ### ### ### ### 359,474 0 ### ### 0.0
2014-Apr-15 Tue ### ### 4 ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 460,623 0 ### ### 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 83.3 83.3 0.0
2014-Apr-07 Mon 3.86 ### 3.82 ### 1,238,624 2,365,771 ### ### 0.0
2014-Apr-04 Fri 3.78 ### 3.77 ### 1,047,786 1,975,076 92.1 92.1 0.0
2014-Apr-03 Thu 3.85 3.85 3.77 3.79 20.2 20.2 ###
2014-Apr-02 Wed 3.83 3.87 3.82 3.85 1,454,281 ### 78.7 78.7 0.3
2014-Apr-01 Tue 4 4 3.83 ### 2,095,341 ### 22.0 22.0 0.0
2014-Mar-31 Mon ### 4 ### ### 725,984 ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 915,271 0 ### ### 0.0
2014-Mar-27 Thu 4 4.075 ### 4 1,401,985 2,856,544 72.6 72.6 0.3
2014-Mar-26 Wed 4.28 ### ### ### 3,032,571 0 2.7 2.7 0.0
2014-Mar-25 Tue ### 4.23 ### ### 605,345 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### 4.27 ### ### ###
2014-Mar-21 Fri ### ### ### ### 1,288,442 0 88.7 88.7 0.0
2014-Mar-20 Thu 4.2 4.22 ### ### 1,050,976 2,217,559 ### ### 0.0
2014-Mar-19 Wed ### 4.21 ### 4.2 89.6 89.6 ###
2014-Mar-18 Tue ### ### 3.925 4 1,070,047 ### ### ### 0.3
2014-Mar-17 Mon ### ### ### ### 551,945 0 24.7 24.7 0.0
2014-Mar-14 Fri ### ### ### ### 578,085 0 ### ### 0.0
2014-Mar-13 Thu ### 4.055 ### ### 712,842 1,445,287 ### ### 0.0
2014-Mar-12 Wed ### ### 3.88 ### 604,245 ### 28.5 28.5 0.0
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### 4 ### 491,549 ### 23.7 23.7 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### 3.955 3.84 ### 20.0 20.0 0.0
2014-Mar-04 Tue 3.86 3.925 3.83 ### 1,102,888 4,276,448 ### ### 0.0
2014-Mar-03 Mon ### ### 3.8 3.86 ### ### 0.3
2014-Feb-28 Fri 3.88 ### 3.85 ### 668,781 ### ### ### 0.0
2014-Feb-27 Thu 3.88 ### 3.84 3.84 26.5 26.5 0.3
2014-Feb-26 Wed ### ### 3.87 3.89 702,870 1,360,053 30.8 30.8 0.3
2014-Feb-25 Tue ### ### 3.88 3.88 24.7 24.7 0.3
2014-Feb-24 Mon ### ### ### ### 17.9 17.9 0.0
2014-Feb-21 Fri ### ### ### ### 268,045 0 19.9 19.9 0.0
2014-Feb-20 Thu ### ### 4 ### 30.6 30.6 0.0
2014-Feb-19 Wed ### ### ### ### 26.5 26.5 0.0
2014-Feb-18 Tue ### ### ### ### 251,778 0 ### ### 0.0
2014-Feb-17 Mon ### 4.2 ### ### 294,075 617,557 20.2 20.2 0.0
2014-Feb-14 Fri ### ### 4.075 ### 77.5 77.5 0.0
2014-Feb-13 Thu ### ### ### ### 29.2 29.2 0.0
2014-Feb-12 Wed ### ### ### ### 1,310,957 0 73.3 73.3 0.0
2014-Feb-11 Tue ### ### ### ### 751,046 0 71.9 71.9 0.0
2014-Feb-10 Mon ### ### ### ### 425,255 0 87.3 87.3 0.0
2014-Feb-07 Fri ### ### 3.87 ### ### ### 0.0
2014-Feb-06 Thu 3.89 ### ### 3.87 1,132,446 0 ### ### ###
2014-Feb-05 Wed ### ### ### 3.89 ### ### 0.3
2014-Feb-04 Tue 3.85 ### 3.85 ### 1,189,622 2,290,022 82.8 82.8 0.0
2014-Feb-03 Mon 3.88 ### 3.84 ### 786,257 ### 85.8 85.8 0.0
2014-Jan-31 Fri ### ### 3.88 3.88 ### ### 0.3
2014-Jan-30 Thu ### ### 4 4 23.6 23.6 0.3
2014-Jan-29 Wed ### ### ### ### 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 897,976 0 81.5 81.5 0.0
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### 4.22 ### ### 1,513,943 ### ### ### 0.0
2014-Jan-22 Wed 4.23 4.23 ### ### 888,757 1,879,721 ### ### 0.0
2014-Jan-21 Tue 4.21 4.275 ### 4.21 806,980 ### ### ### ###
2014-Jan-20 Mon 4.24 4.26 ### 4.22 ### ### ###
2014-Jan-17 Fri ### 4.28 ### 4.24 953,570 ### ### ### 0.3
2014-Jan-16 Thu 4.23 4.25 ### ### 853,670 1,814,048 15.0 15.0 0.0
2014-Jan-15 Wed ### ### ### 4.24 ### ### 0.3
2014-Jan-14 Tue ### ### 4.255 4.27 24.0 24.0 ###
2014-Jan-13 Mon ### ### ### ### 33.8 33.8 0.0
2014-Jan-10 Fri 4.42 4.43 ### ### 853,646 1,890,825 ### ### 0.0
2014-Jan-09 Thu 4.46 4.46 ### ### ### ### 0.0
2014-Jan-08 Wed 4.47 4.51 4.42 4.48 377,456 1,685,341 ### ### ###
2014-Jan-07 Tue 4.42 4.47 4.4 4.41 32.6 32.6 ###
2014-Jan-06 Mon 4.42 4.48 ### 4.42 ### ### 0.3
2014-Jan-03 Fri ### 4.41 ### 4.41 ### ### ###
2014-Jan-02 Thu 4.44 4.44 ### 4.4 182,324 404,759 18.9 18.9 0.3
2013-Dec-31 Tue ### 4.44 ### ### 82.0 82.0 0.0
2013-Dec-30 Mon ### 4.44 ### ### 74.3 74.3 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue 4.44 4.52 ### 4.52 473,545 ### 83.6 83.6 0.3
2013-Dec-23 Mon ### ### ### ### 67.9 67.9 0.0
2013-Dec-20 Fri 4.27 ### 4.25 ### ### ### 0.0
2013-Dec-19 Thu ### ### ### 4.29 ### ### ###
2013-Dec-18 Wed ### ### ### ### 452,722 0 ### ### 0.0
2013-Dec-17 Tue 4.24 ### 4.185 ### 773,787 1,619,149 25.8 25.8 0.0
2013-Dec-16 Mon ### 4.28 ### 4.27 ### ### ###
2013-Dec-13 Fri ### 4.22 4.025 4.2 86.9 86.9 ###
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 1,443,348 0 36.6 36.6 0.0
2013-Dec-09 Mon 4.28 4.28 ### ### ### ### 0.0
2013-Dec-06 Fri ### ### 4.26 ### 2,280,782 ### ### ### 0.0
2013-Dec-05 Thu 4.73 4.75 4.4 4.4 2,339,887 10,704,983 ### ### 0.3
2013-Dec-04 Wed 4.74 4.78 4.72 4.76 710,355 3,374,186 ### ### ###
2013-Dec-03 Tue 4.81 4.86 4.76 4.8 36.0 36.0 0.3
2013-Dec-02 Mon 4.85 ### 4.79 4.85 81.7 81.7 ###
2013-Nov-29 Fri ### ### 4.81 4.89 504,150 1,212,480 31.6 31.6 ###
2013-Nov-28 Thu 4.89 ### 4.87 4.87 219,823 ### ### ### 0.3
2013-Nov-27 Wed ### ### 4.885 4.89 228,242 557,481 27.9 27.9 ###
2013-Nov-26 Tue ### ### ### ### 1,227,948 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 477,641 0 84.3 84.3 0.0
2013-Nov-22 Fri 4.81 ### 4.81 ### 624,756 ### ### ### 0.0
2013-Nov-21 Thu 4.81 4.87 4.785 4.81 399,754 ### ### ### ###
2013-Nov-20 Wed ### ### 4.83 4.88 437,523 ### 22.7 22.7 0.3
2013-Nov-19 Tue ### ### ### ### 1,538,145 0 29.0 29.0 0.0
2013-Nov-18 Mon ### ### ### ### 79.4 79.4 0.0
2013-Nov-15 Fri ### ### ### ### ### ### 0.0
2013-Nov-14 Thu ### ### 5 ### ### ### 0.0
2013-Nov-13 Wed ### ### ### ### 37.2 37.2 0.0
2013-Nov-12 Tue ### ### ### ### 1,467,344 0 90.8 90.8 0.0
2013-Nov-11 Mon 4.81 ### 4.8 4.88 340,751 ### ### ### 0.3
2013-Nov-08 Fri 4.84 4.87 4.76 4.76 271,452 1,307,041 ### ### ###
2013-Nov-07 Thu 4.81 4.86 4.8 4.82 75.1 75.1 0.3
2013-Nov-06 Wed 4.89 4.89 4.79 4.82 ### ### 0.3
2013-Nov-05 Tue ### ### 4.87 ### 799,241 1,946,151 70.6 70.6 0.0
2013-Nov-04 Mon 4.89 ### 4.85 4.86 36.6 36.6 0.3
2013-Nov-01 Fri ### ### 4.85 4.89 1,728,556 4,191,748 ### ### ###
2013-Oct-31 Thu 4.84 ### 4.82 4.89 743,856 ### ### ### ###
2013-Oct-30 Wed 4.76 4.85 4.76 4.83 ### ### 0.3
2013-Oct-29 Tue 4.8 4.86 4.73 4.8 75.1 75.1 0.3
2013-Oct-28 Mon 4.78 4.82 4.72 4.81 807,421 ### 77.6 77.6 ###
2013-Oct-25 Fri 4.75 4.81 4.74 4.75 ### ### ###
2013-Oct-24 Thu 4.83 4.84 4.77 4.81 507,386 2,437,989 27.6 27.6 ###
2013-Oct-23 Wed 4.81 4.83 4.78 4.82 483,376 2,322,621 71.2 71.2 0.3
2013-Oct-22 Tue 4.87 ### 4.78 4.8 ### ### 0.3
2013-Oct-21 Mon 4.85 ### 4.845 ### 77.1 77.1 0.0
2013-Oct-18 Fri 4.74 4.89 4.7 4.86 814,972 ### 84.8 84.8 0.3
2013-Oct-17 Thu ### 4.76 4.625 4.74 424,221 1,990,657 ### ### 0.3
2013-Oct-16 Wed 4.57 4.645 ### ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon 4.59 4.59 ### 4.55 681,621 1,564,320 27.7 27.7 0.3
2013-Oct-11 Fri 4.58 4.685 4.56 ### 583,459 ### 82.1 82.1 0.0
2013-Oct-10 Thu 4.55 4.57 4.5 4.53 ### ### ###
2013-Oct-09 Wed 4.55 4.56 4.47 4.54 27.1 27.1 0.3
2013-Oct-08 Tue ### ### 4.58 ### 24.1 24.1 0.0
2013-Oct-07 Mon 4.71 4.76 4.71 4.72 858,741 ### ### ### 0.3
2013-Oct-04 Fri 4.76 4.77 4.73 4.74 29.4 29.4 0.3
2013-Oct-03 Thu 4.72 4.81 4.72 4.79 577,549 2,752,020 83.3 83.3 0.3
2013-Oct-02 Wed 4.71 4.77 4.71 4.74 ### ### 0.3
2013-Oct-01 Tue 4.74 4.775 ### 4.72 587,680 1,403,086 ### ### 0.3
2013-Sep-30 Mon ### 4.74 ### 4.74 ### ### 0.3
2013-Sep-27 Fri 4.7 4.75 ### 4.75 ### ### ###
2013-Sep-26 Thu 4.85 4.87 ### 4.71 10.7 10.7 ###
2013-Sep-25 Wed 4.87 ### 4.81 4.86 23.6 23.6 0.3
2013-Sep-24 Tue ### ### 4.87 4.88 376,078 915,749 29.1 29.1 0.3
2013-Sep-23 Mon ### ### 4.79 ### 74.4 74.4 0.0
2013-Sep-20 Fri ### ### ### ### 21.3 21.3 0.0
2013-Sep-19 Thu ### ### ### ### ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 375,788 0 ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 370,050 0 ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 27.9 27.9 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu 5.21 5.23 ### ### 1,103,528 2,885,725 ### ### 0.0
2013-Sep-11 Wed ### 5.2 ### ### 709,955 1,845,883 ### ### 0.0
2013-Sep-10 Tue 5 5 ### ### 289,357 ### 25.3 25.3 0.0
2013-Sep-09 Mon ### ### ### ### 23.8 23.8 0.0
2013-Sep-06 Fri 5 ### ### ### 578,851 0 ### ### 0.0
2013-Sep-05 Thu ### ### 4.83 ### 83.1 83.1 0.0
2013-Sep-04 Wed ### 4.84 ### 4.81 1,296,549 3,137,648 ### ### ###
2013-Sep-03 Tue 4.84 4.88 ### ### ### ### 0.0
2013-Sep-02 Mon 4.73 ### 4.72 4.84 83.0 83.0 0.3
2013-Aug-30 Fri ### 4.72 ### 4.7 434,184 1,024,674 63.2 63.2 0.3
2013-Aug-29 Thu 4.7 4.76 ### 4.72 75.5 75.5 0.3
2013-Aug-28 Wed 4.75 4.8 ### 4.74 750,725 1,801,740 ### ### 0.3
2013-Aug-27 Tue 4.74 4.84 ### 4.84 ### ### 0.3
2013-Aug-26 Mon ### 4.83 ### 4.79 89.3 89.3 0.3
2013-Aug-23 Fri 4.59 ### 4.59 ### ### ### 0.0
2013-Aug-22 Thu 4.58 ### 4.58 ### 440,748 ### 73.5 73.5 0.0
2013-Aug-21 Wed ### ### 4.58 ### 269,353 ### 79.1 79.1 0.0
2013-Aug-20 Tue 4.58 4.59 4.49 4.58 73.7 73.7 0.3
2013-Aug-19 Mon ### ### 4.55 4.57 383,858 873,276 25.8 25.8 ###
2013-Aug-16 Fri ### ### 4.5 4.56 470,548 ### 15.0 15.0 0.3
2013-Aug-15 Thu 4.59 ### 4.58 4.58 27.0 27.0 0.3
2013-Aug-14 Wed 4.7 4.71 ### ### 27.9 27.9 0.0
2013-Aug-13 Tue 4.59 ### 4.55 ### 545,057 ### ### ### 0.0
2013-Aug-12 Mon 4.41 ### 4.41 ### 551,553 1,216,174 90.5 90.5 0.0
2013-Aug-09 Fri 4.41 4.47 ### 4.45 441,072 ### ### ### 0.3
2013-Aug-08 Thu 4.48 4.54 4.41 4.42 15.7 15.7 0.3
2013-Aug-07 Wed 4.54 ### 4.53 4.55 753,720 1,707,175 82.5 82.5 0.3
2013-Aug-06 Tue ### ### 4.58 4.58 1,000,348 ### 24.3 24.3 0.3
2013-Aug-05 Mon ### ### 4.57 ### 74.9 74.9 0.0
2013-Aug-02 Fri 4.54 ### 4.5 ### 621,889 1,399,250 ### ### 0.0
2013-Aug-01 Thu 4.52 ### 4.46 4.57 1,143,321 ### 80.2 80.2 ###
2013-Jul-31 Wed 4.48 4.55 4.44 4.5 72.6 72.6 ###
2013-Jul-30 Tue 4.55 4.57 4.43 4.44 ### ### 0.3
2013-Jul-29 Mon 4.42 4.55 ### 4.55 89.5 89.5 0.3
2013-Jul-26 Fri 4.44 4.48 ### 4.4 571,174 1,279,429 23.6 23.6 0.3
2013-Jul-25 Thu 4.5 4.55 4.45 4.47 ### ### ###
2013-Jul-24 Wed 4.53 ### 4.5 4.5 24.9 24.9 ###
2013-Jul-23 Tue 4.57 ### 4.5 ### 76.5 76.5 0.0
2013-Jul-22 Mon ### ### 4.5 4.52 13.4 13.4 0.3
2013-Jul-19 Fri 4.53 ### 4.44 ### ### ### 0.0
2013-Jul-18 Thu 4.53 ### 4.53 4.55 595,741 1,349,353 ### ### 0.3
2013-Jul-17 Wed 4.58 ### 4.53 4.55 22.7 22.7 0.3
2013-Jul-16 Tue ### 4.71 4.53 4.58 ### ### 0.3
2013-Jul-15 Mon 4.74 4.75 ### 4.7 330,421 784,749 24.3 24.3 0.3
2013-Jul-12 Fri ### 4.72 4.58 4.7 415,076 ### 84.5 84.5 0.3
2013-Jul-11 Thu ### 4.72 ### ### 22.0 22.0 0.0
2013-Jul-10 Wed 4.59 ### 4.51 ### 79.1 79.1 0.0
2013-Jul-09 Tue 4.58 ### 4.52 4.53 19.0 19.0 ###
2013-Jul-08 Mon ### ### 4.5 4.57 25.8 25.8 ###
2013-Jul-05 Fri 4.75 4.75 ### ### 16.0 16.0 0.0
2013-Jul-04 Thu 4.58 4.82 4.58 4.77 87.3 87.3 ###
2013-Jul-03 Wed ### ### 4.59 ### 457,029 1,048,881 ### ### 0.0
2013-Jul-02 Tue 4.53 4.75 4.53 4.75 630,656 2,926,243 87.3 87.3 ###
2013-Jul-01 Mon ### 4.785 4.48 4.52 ### ### 0.3
2013-Jun-28 Fri 4.7 4.72 ### ### 26.6 26.6 0.0
2013-Jun-27 Thu ### 4.78 ### 4.74 761,158 ### 73.8 73.8 0.3
2013-Jun-26 Wed 4.57 4.73 4.57 4.7 630,588 ### 85.6 85.6 0.3
2013-Jun-25 Tue 4.5 ### 4.48 ### 88.1 88.1 0.0
2013-Jun-24 Mon 4.45 4.52 4.45 4.49 ### ### ###
2013-Jun-21 Fri ### 4.56 ### 4.5 83.5 83.5 ###
2013-Jun-20 Thu 4.47 4.53 ### 4.42 1,159,177 ### ### ### 0.3
2013-Jun-19 Wed ### 4.5 ### 4.47 ### ### ###
2013-Jun-18 Tue ### 4.49 ### 4.43 ### ### ###
2013-Jun-17 Mon ### 4.43 ### 4.42 78.9 78.9 0.3
2013-Jun-14 Fri 4.54 4.54 4.42 4.43 12.9 12.9 ###
2013-Jun-13 Thu 4.49 4.55 ### 4.47 ### ### ###
2013-Jun-12 Wed ### 4.44 ### ### ### ### 0.0
2013-Jun-11 Tue 4.28 4.47 4.27 4.41 1,021,922 ### 88.9 88.9 ###
2013-Jun-07 Fri 4.25 4.29 ### 4.24 908,481 ### 32.4 32.4 0.3
2013-Jun-06 Thu 4.45 4.45 4.29 4.29 12.4 12.4 ###
2013-Jun-05 Wed 4.51 4.53 4.45 4.5 34.4 34.4 ###
2013-Jun-04 Tue 4.42 ### 4.4 ### 233,089 ### 90.6 90.6 0.0
2013-Jun-03 Mon 4.52 4.54 4.41 4.49 31.6 31.6 ###
2013-May-31 Fri ### ### 4.45 4.56 476,876 1,061,049 ### ### 0.3
2013-May-30 Thu 4.55 ### 4.49 4.57 470,256 1,055,724 78.0 78.0 ###
2013-May-29 Wed 4.4 ### 4.4 4.56 ### ### 0.3
2013-May-28 Tue ### 4.85 ### 4.4 1,013,584 2,457,941 7.0 7.0 0.3
2013-May-27 Mon 4.73 4.73 4.57 ### 1,399,958 ### ### ### 0.0
2013-May-24 Fri ### 4.72 4.56 ### 1,788,586 ### ### ### 0.0
2013-May-23 Thu 4.45 4.585 ### 4.53 717,658 ### ### ### ###
2013-May-22 Wed 4.44 4.44 ### 4.4 29.9 29.9 0.3
2013-May-21 Tue 4.42 4.42 ### ### ### ### 0.0
2013-May-20 Mon 4.45 4.48 ### ### 610,229 ### 23.8 23.8 0.0
2013-May-17 Fri 4.42 4.455 ### ### 861,420 ### ### ### 0.0
2013-May-16 Thu 4.24 4.44 4.24 4.41 94.2 94.2 ###
2013-May-15 Wed ### 4.25 ### 4.22 645,941 1,372,624 84.1 84.1 ###
2013-May-14 Tue 4.2 4.21 ### ### 898,159 1,890,624 23.7 23.7 0.0
2013-May-13 Mon ### ### 4.2 4.22 19.7 19.7 ###
2013-May-10 Fri ### ### 4.175 ### 859,474 1,794,151 84.1 84.1 0.0
2013-May-09 Thu 4.22 4.22 ### ### 567,748 1,197,948 ### ### 0.0
2013-May-08 Wed ### 4.24 ### ### ### ### 0.0
2013-May-07 Tue ### ### ### ### 816,246 0 71.0 71.0 0.0
2013-May-06 Mon ### 4.2 ### ### 495,520 ### ### ### 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### 4 ### 534,429 1,068,858 ### ### 0.0
2013-May-01 Wed ### 4.26 ### ### 492,077 1,048,124 ### ### 0.0
2013-Apr-30 Tue 4.28 4.28 ### 4.2 955,470 ### ### ### ###
2013-Apr-29 Mon ### 4.24 ### 4.2 ### ### ###
2013-Apr-26 Fri ### ### ### ### 79.2 79.2 0.0
2013-Apr-24 Wed ### ### ### ### 1,401,484 0 ### ### 0.0
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 3.88 ### 3.85 ### ### ### 0.0
2013-Apr-17 Wed ### 4.2 ### 4 ### ### 0.3
2013-Apr-16 Tue ### ### 4 ### 797,673 1,595,346 ### ### 0.0
2013-Apr-15 Mon ### ### ### ### 23.1 23.1 0.0
2013-Apr-12 Fri 4.29 ### 4.2 ### ### ### 0.0
2013-Apr-11 Thu ### 4.4 4.29 ### 1,045,070 4,540,829 ### ### 0.0
2013-Apr-10 Wed 4.28 4.41 4.26 ### ### ### 0.0
2013-Apr-09 Tue ### 4.44 4.23 ### 65.6 65.6 0.0
2013-Apr-08 Mon 4.27 4.42 4.21 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### 4.25 2,504,658 0 89.8 89.8 ###
2013-Apr-04 Thu ### ### ### ### 2,292,581 0 ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 3,088,747 0 ### ### 0.0
2013-Apr-02 Tue ### ### 4 ### 2,790,685 5,581,370 83.2 83.2 0.0
2013-Mar-28 Thu ### ### ### ### 13.4 13.4 0.0
2013-Mar-27 Wed 4.77 4.77 4.77 4.77 0 ###
2013-Mar-26 Tue 4.75 4.82 4.74 4.77 626,279 ### 75.6 75.6 ###
2013-Mar-25 Mon 4.71 4.84 4.71 4.76 80.5 80.5 ###
2013-Mar-22 Fri 4.8 4.85 4.72 4.74 23.4 23.4 0.3
2013-Mar-21 Thu 4.8 ### 4.72 4.78 1,135,585 2,679,980 ### ### ###
2013-Mar-20 Wed 4.7 4.84 ### 4.8 970,085 ### 88.1 88.1 0.3
2013-Mar-19 Tue ### ### 4.7 4.75 942,281 ### ### ### ###
2013-Mar-18 Mon 4.85 ### 4.84 4.86 486,053 1,176,248 ### ### 0.3
2013-Mar-15 Fri ### 5 4.88 4.88 ### ### 0.3
2013-Mar-14 Thu ### ### 4.85 4.89 993,041 2,408,124 ### ### ###
2013-Mar-13 Wed ### ### ### ### 1,138,488 0 ### ### 0.0
2013-Mar-12 Tue 5.2 5.22 5 5 ### ### 0.4
2013-Mar-11 Mon 5.24 5.24 ### 5.23 895,325 2,345,751 26.5 26.5 ###
2013-Mar-08 Fri ### ### ### ### 1,593,540 0 ### ### 0.0
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### 5.4 ### ### 5,449,487 ### ### ### 0.0
2013-Mar-05 Tue ### 5.71 ### 4.85 ### ### ###
2013-Mar-04 Mon ### ### 5.45 5.52 632,786 1,724,341 ### ### 0.4
2013-Mar-01 Fri 5.55 ### 5.55 ### 265,629 737,120 80.7 80.7 0.0
2013-Feb-28 Thu ### 5.7 5.52 ### 560,057 ### 25.6 25.6 0.0
2013-Feb-27 Wed ### ### 5.55 5.58 28.4 28.4 0.4
2013-Feb-26 Tue ### 5.7 ### ### 678,072 ### ### ### 0.0
2013-Feb-25 Mon 5.75 5.83 5.73 5.8 76.5 76.5 0.4
2013-Feb-22 Fri ### 5.79 ### 5.75 71.6 71.6 ###
2013-Feb-21 Thu 5.73 5.74 ### ### 42.6 42.6 0.0
2013-Feb-20 Wed ### 5.73 ### ### 386,779 1,108,121 33.5 33.5 0.0
2013-Feb-19 Tue ### 5.75 ### ### 441,020 ### 70.9 70.9 0.0
2013-Feb-18 Mon 5.7 5.79 ### ### 381,020 1,103,052 31.8 31.8 0.0
2013-Feb-15 Fri ### 5.7 ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 69.6 69.6 0.0
2013-Feb-13 Wed 5.5 ### 5.41 ### 1,016,241 ### ### ### 0.0
2013-Feb-12 Tue 5.52 5.52 ### 5.44 ### ### 0.4
2013-Feb-11 Mon 5.47 5.52 5.46 5.48 347,523 ### 73.5 73.5 ###
2013-Feb-08 Fri 5.53 5.54 5.47 5.51 385,922 ### ### ### ###
2013-Feb-07 Thu 5.5 5.58 5.48 5.54 953,346 ### 74.9 74.9 0.4
2013-Feb-06 Wed 5.43 ### 5.43 5.57 420,244 ### ### ### 0.4
2013-Feb-05 Tue 5.56 ### ### 5.42 1,337,673 0 15.5 15.5 0.4
2013-Feb-04 Mon ### ### 5.56 ### ### ### 0.0
2013-Feb-01 Fri 5.53 ### 5.53 ### 82.7 82.7 0.0
2013-Jan-31 Thu 5.7 5.74 5.52 5.56 15.7 15.7 0.4
2013-Jan-30 Wed 5.57 5.79 5.57 5.79 91.4 91.4 ###
2013-Jan-29 Tue 5.58 ### 5.51 ### 72.0 72.0 0.0
2013-Jan-25 Fri 5.48 ### 5.46 5.47 1,860,553 ### 28.0 28.0 ###
2013-Jan-24 Thu 5.75 5.83 5.47 5.5 2,348,572 ### ### ### 0.4
2013-Jan-23 Wed 6 ### ### 5.75 3,443,883 0 8.1 8.1 ###
2013-Jan-22 Tue ### 6.42 ### ### 353,670 1,135,280 33.6 33.6 0.0
2013-Jan-21 Mon ### 6.47 ### ### 490,489 ### ### ### 0.0
2013-Jan-18 Fri ### 6.41 ### 6.41 74.2 74.2 0.5
2013-Jan-17 Thu ### ### ### ### 583,446 0 ### ### 0.0
2013-Jan-16 Wed 6.26 ### 6.24 ### ### ### 0.0
2013-Jan-15 Tue ### ### 6.275 ### 74.2 74.2 0.0
2013-Jan-14 Mon ### ### 6.27 6.29 206,556 647,553 28.4 28.4 ###
2013-Jan-11 Fri ### ### 6.24 6.26 21.6 21.6 0.4
2013-Jan-10 Thu ### ### 6.27 ### 24.2 24.2 0.0
2013-Jan-09 Wed ### 6.42 ### ### 1,616,447 ### ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 311,143 0 ### ### 0.0
2013-Jan-07 Mon ### ### 5.86 ### ### ### 0.0
2013-Jan-04 Fri 6 ### ### ### ### ### 0.0
2013-Jan-03 Thu ### ### ### ### 186,378 0 ### ### 0.0
2013-Jan-02 Wed 5.8 ### 5.8 ### 86.2 86.2 0.0
2012-Dec-31 Mon 5.8 5.88 5.79 5.81 70.5 70.5 ###
2012-Dec-28 Fri ### ### 5.75 5.8 347,841 1,000,042 ### ### 0.4
2012-Dec-27 Thu 5.8 5.985 5.8 ### 128,459 756,944 ### ### 0.0
2012-Dec-24 Mon 5.84 5.87 5.8 5.84 71.1 71.1 0.4
2012-Dec-21 Fri ### ### 5.84 5.89 465,924 ### 20.6 20.6 ###
2012-Dec-20 Thu ### ### ### ### 623,549 0 ### ### 0.0
2012-Dec-19 Wed ### ### ### 6 ### ### 0.4
2012-Dec-18 Tue ### ### ### ### 527,957 0 ### ### 0.0
2012-Dec-17 Mon 5.87 ### 5.83 ### 753,071 ### 77.2 77.2 0.0
2012-Dec-14 Fri 5.74 5.845 5.72 5.83 80.6 80.6 ###
2012-Dec-13 Thu 5.57 5.77 5.55 5.77 ### ### 0.4
2012-Dec-12 Wed 5.51 5.58 5.49 5.53 1,059,251 5,862,954 72.9 72.9 ###
2012-Dec-11 Tue ### ### 5.5 5.5 ### ### 0.4
2012-Dec-10 Mon 5.45 ### ### 5.58 88.7 88.7 0.4
2012-Dec-07 Fri ### 5.7 5.5 5.5 13.8 13.8 0.4
2012-Dec-06 Thu 5.55 5.72 5.51 ### 82.6 82.6 0.0
2012-Dec-05 Wed ### 5.75 ### ### 67.2 67.2 0.0
2012-Dec-04 Tue 5.86 ### 5.81 5.82 671,449 1,950,559 32.3 32.3 0.4
2012-Dec-03 Mon 5.85 5.85 5.78 5.84 323,656 1,882,059 30.9 30.9 0.4
2012-Nov-30 Fri 5.81 5.85 5.81 5.84 69.8 69.8 0.4
2012-Nov-29 Thu 5.75 5.81 ### 5.81 ### ### ###
2012-Nov-28 Wed 5.73 5.78 5.55 5.7 ### ### 0.4
2012-Nov-27 Tue 5.76 5.85 ### 5.7 ### ### 0.4
2012-Nov-26 Mon 5.73 5.8 5.7 5.72 ### ### 0.4
2012-Nov-23 Fri 5.72 5.75 ### ### ### ### 0.0
2012-Nov-22 Thu 5.59 5.72 5.56 ### 510,326 ### ### ### 0.0
2012-Nov-21 Wed 5.49 5.58 ### 5.57 944,748 2,635,846 84.1 84.1 0.4
2012-Nov-20 Tue 5.44 5.57 5.41 5.54 ### ### 0.4
2012-Nov-19 Mon ### 5.5 ### 5.47 533,524 ### ### ### ###
2012-Nov-16 Fri 5.45 5.48 ### ### 1,072,053 2,937,425 17.7 17.7 0.0
2012-Nov-15 Thu 5.4 5.5 5.4 5.4 878,845 ### 75.1 75.1 0.4
2012-Nov-14 Wed 5.58 5.58 5.5 5.5 ### ### 0.4
2012-Nov-13 Tue 5.55 ### 5.52 5.53 1,459,583 4,028,449 43.4 43.4 ###
2012-Nov-12 Mon 5.52 5.59 5.52 5.56 78.3 78.3 0.4
2012-Nov-09 Fri 5.58 5.71 5.5 5.58 65.6 65.6 0.4
2012-Nov-08 Thu 5.54 ### 5.47 ### 87.1 87.1 0.0
2012-Nov-07 Wed 5.49 ### 5.49 5.57 2,228,176 6,116,343 ### ### 0.4
2012-Nov-06 Tue 5.57 5.57 5.41 5.46 11.9 11.9 ###
2012-Nov-05 Mon 5.59 ### 5.43 ### 649,655 ### ### ### 0.0
2012-Nov-02 Fri ### ### 5.53 ### 553,149 1,529,456 ### ### 0.0
2012-Nov-01 Thu 5.72 5.75 ### ### ### ### 0.0
2012-Oct-31 Wed 5.78 5.78 5.71 5.75 841,879 ### 24.2 24.2 ###
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### 5.74 ### ### 77.1 77.1 0.0
2012-Oct-26 Fri 5.71 5.78 ### 5.7 36.9 36.9 0.4
2012-Oct-25 Thu 5.75 5.81 5.72 5.77 596,357 ### ### ### 0.4
2012-Oct-24 Wed 5.8 5.83 5.75 5.77 545,774 ### 25.2 25.2 0.4
2012-Oct-23 Tue 5.85 ### 5.85 ### 1,685,676 ### ### ### 0.0
2012-Oct-22 Mon 5.79 ### 5.78 5.87 79.0 79.0 ###
2012-Oct-19 Fri 5.8 5.88 5.73 5.88 76.7 76.7 0.4
2012-Oct-18 Thu 5.82 5.83 ### 5.74 19.3 19.3 0.4
2012-Oct-17 Wed ### 5.77 ### ### ### ### 0.0
2012-Oct-16 Tue 5.81 5.85 ### ### 15.1 15.1 0.0
2012-Oct-15 Mon 5.71 5.84 ### 5.8 610,548 ### ### ### 0.4
2012-Oct-12 Fri ### ### 5.82 5.84 ### ### 0.4
2012-Oct-11 Thu 5.89 ### 5.81 5.87 ### ### ###
2012-Oct-10 Wed ### ### 5.87 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 65.1 65.1 0.0
2012-Oct-08 Mon ### ### ### ### 251,649 0 82.8 82.8 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu 6 ### ### ### 27.9 27.9 0.0
2012-Oct-03 Wed ### ### ### ### 538,283 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 68.7 68.7 0.0
2012-Oct-01 Mon ### ### ### ### 410,752 0 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### ### ### 0.0
2012-Sep-27 Thu 5.84 ### 5.8 ### 81.0 81.0 0.0
2012-Sep-26 Wed 5.74 5.81 5.725 5.8 646,258 ### 79.3 79.3 0.4
2012-Sep-25 Tue ### 5.76 5.58 5.75 1,140,246 ### 84.2 84.2 ###
2012-Sep-24 Mon 5.85 ### 5.7 5.77 ### ### 0.4
2012-Sep-21 Fri ### ### 5.75 5.85 ### ### 0.4
2012-Sep-20 Thu ### ### ### ### 1,467,146 0 ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 73.8 73.8 0.0
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri 6.21 6.24 ### ### 896,579 2,797,326 19.5 19.5 0.0
2012-Sep-13 Thu 6.27 6.28 ### ### 297,081 ### 17.8 17.8 0.0
2012-Sep-12 Wed 6.28 ### 6.225 6.27 525,576 1,635,855 ### ### 0.4
2012-Sep-11 Tue ### 6.2 ### 6.2 478,289 ### 83.3 83.3 0.4
2012-Sep-10 Mon ### ### ### ### 26.4 26.4 0.0
2012-Sep-07 Fri 6 ### ### ### 972,177 0 ### ### 0.0
2012-Sep-06 Thu 5.78 6 5.75 ### 928,472 5,454,773 ### ### 0.0
2012-Sep-05 Wed 5.8 5.82 5.73 5.76 776,529 4,484,454 34.4 34.4 ###
2012-Sep-04 Tue ### ### 5.82 5.87 442,356 1,287,255 ### ### ###
2012-Sep-03 Mon 5.85 ### 5.78 ### ### ### 0.0
2012-Aug-31 Fri 5.76 5.86 5.7 5.85 ### ### 0.4
2012-Aug-30 Thu 5.85 5.88 5.77 5.79 ### ### ###
2012-Aug-29 Wed ### ### 5.82 5.84 474,557 ### ### ### 0.4
2012-Aug-28 Tue ### 6 ### ### 569,520 ### 28.7 28.7 0.0
2012-Aug-27 Mon ### ### ### ### 401,476 0 ### ### 0.0
2012-Aug-24 Fri 5.86 ### 5.86 ### 1,888,075 5,532,059 85.2 85.2 0.0
2012-Aug-23 Thu 5.8 ### 5.77 5.85 1,960,141 ### 73.4 73.4 0.4
2012-Aug-22 Wed 5.83 5.83 5.7 5.76 968,981 5,586,175 23.6 23.6 ###
2012-Aug-21 Tue 5.72 5.83 ### 5.82 ### ### 0.4
2012-Aug-20 Mon ### 5.7 ### ### ### ### 0.0
2012-Aug-17 Fri 5.75 5.76 ### ### 15.3 15.3 0.0
2012-Aug-16 Thu ### 5.78 5.575 5.74 ### ### 0.4
2012-Aug-15 Wed 5.43 5.58 ### 5.58 89.0 89.0 0.4
2012-Aug-14 Tue ### ### 5.25 ### 587,573 1,542,379 28.6 28.6 0.0
2012-Aug-13 Mon 5.23 ### 5.23 5.27 ### ### ###
2012-Aug-10 Fri 5.41 5.42 5.21 5.23 9.4 9.4 ###
2012-Aug-09 Thu ### 5.4 ### ### 71.9 71.9 0.0
2012-Aug-08 Wed ### ### 5.26 5.29 ### ### 0.4
2012-Aug-07 Tue 5.27 ### ### 5.27 722,227 0 ### ### ###
2012-Aug-06 Mon ### ### ### 5.25 91.3 91.3 0.4
2012-Aug-03 Fri ### ### ### ### 1,327,655 0 13.2 13.2 0.0
2012-Aug-02 Thu ### ### 5.23 5.25 19.0 19.0 0.4
2012-Aug-01 Wed 5.44 5.46 ### ### 379,189 1,035,185 21.0 21.0 0.0
2012-Jul-30 Mon ### 5.47 ### ### 655,158 1,791,857 72.5 72.5 0.0
2012-Jul-27 Fri ### 5.48 5.29 ### ### ### 0.0
2012-Jul-26 Thu 5.4 5.47 5.22 5.29 503,649 ### ### ### 0.4
2012-Jul-25 Wed ### ### ### ### 91.5 91.5 0.0
2012-Jul-24 Tue 5.28 ### ### 5.24 ### ### 0.4
2012-Jul-23 Mon 5.48 5.5 ### ### ### ### 0.0
2012-Jul-20 Fri 5.41 5.59 5.41 5.48 981,579 5,398,684 ### ### ###
2012-Jul-19 Thu ### 5.45 ### 5.45 484,673 ### 84.3 84.3 ###
2012-Jul-18 Wed 5.27 ### 5.22 5.26 335,123 874,671 ### ### 0.4
2012-Jul-17 Tue 5.25 ### 5.22 5.25 262,052 683,955 ### ### 0.4
2012-Jul-13 Fri ### ### ### 5.28 ### ### 0.4
2012-Jul-12 Thu ### ### ### ### 346,389 0 80.4 80.4 0.0
2012-Jul-11 Wed ### ### ### ### 650,579 0 78.3 78.3 0.0
2012-Jul-10 Tue ### 5.24 ### ### ### ### 0.0
2012-Jul-09 Mon ### 5.23 ### ### 21.9 21.9 0.0
2012-Jul-06 Fri ### 5.42 5.24 5.25 11.3 11.3 0.4
2012-Jul-05 Thu 5.4 5.4 ### ### 281,023 ### 24.4 24.4 0.0
2012-Jul-04 Wed 5.43 5.51 ### 5.42 678,075 ### ### ### 0.4
2012-Jul-03 Tue 5.2 5.41 5.2 ### ### ### 0.0
2012-Jul-02 Mon ### 5.24 ### ### 84.8 84.8 0.0
2012-Jun-29 Fri ### ### 4.975 ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 607,045 0 77.8 77.8 0.0
2012-Jun-27 Wed 5 ### ### ### 70.3 70.3 0.0
2012-Jun-26 Tue ### ### ### 5 711,452 0 ### ### 0.4
2012-Jun-25 Mon 4.86 ### 4.8 ### ### ### 0.0
2012-Jun-22 Fri ### ### 4.87 4.87 509,077 ### ### ### 0.3
2012-Jun-21 Thu ### ### ### ### 30.1 30.1 0.0
2012-Jun-20 Wed ### ### 4.89 ### 30.6 30.6 0.0
2012-Jun-19 Tue ### ### 4.84 4.87 ### ### 0.3
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 4.87 5 4.84 4.89 74.7 74.7 ###
2012-Jun-14 Thu 4.79 ### 4.79 4.83 829,224 ### ### ### 0.3
2012-Jun-13 Wed 4.77 4.85 4.76 4.79 701,184 3,369,189 ### ### 0.3
2012-Jun-12 Tue 4.79 4.81 4.74 4.77 32.1 32.1 ###
2012-Jun-08 Fri 4.75 4.79 ### 4.75 530,081 1,269,543 ### ### ###
2012-Jun-07 Thu 4.84 4.84 4.73 4.78 559,629 2,677,824 24.9 24.9 ###
2012-Jun-06 Wed 4.76 4.84 4.74 4.8 ### ### 0.3
2012-Jun-05 Tue 4.83 4.85 ### 4.75 ### ### ###
2012-Jun-04 Mon 4.72 4.78 ### 4.71 1,177,751 2,814,824 42.0 42.0 ###
2012-Jun-01 Fri 4.88 ### 4.75 4.85 ### ### ###
2012-May-31 Thu 4.8 ### 4.8 ### ### ### 0.0
2012-May-30 Wed 4.8 ### 4.75 4.83 336,827 ### ### ### 0.3
2012-May-29 Tue ### 4.81 4.59 4.8 647,840 3,044,847 ### ### 0.3
2012-May-28 Mon 4.7 4.71 4.59 ### 594,279 ### ### ### 0.0
2012-May-25 Fri ### 4.76 ### 4.7 276,882 658,979 ### ### 0.3
2012-May-24 Thu 4.74 4.83 ### 4.71 31.1 31.1 ###
2012-May-23 Wed 4.75 4.83 4.71 4.77 83.4 83.4 ###
2012-May-22 Tue 4.55 4.75 4.55 4.75 807,329 3,754,079 90.5 90.5 ###
2012-May-21 Mon ### ### 4.5 4.55 277,340 ### 24.6 24.6 0.3
2012-May-18 Fri ### 4.73 ### ### 37.5 37.5 0.0
2012-May-17 Thu 4.8 4.84 ### 4.74 20.6 20.6 0.3
2012-May-16 Wed 4.85 4.88 4.77 4.78 508,076 ### 40.6 40.6 ###
2012-May-15 Tue ### ### 4.89 ### ### ### 0.0
2012-May-14 Mon 4.83 ### 4.81 4.89 289,485 ### 84.8 84.8 ###
2012-May-11 Fri 4.78 4.88 4.78 4.85 ### ### ###
2012-May-10 Thu 4.78 4.84 4.74 4.84 76.2 76.2 0.3
2012-May-09 Wed 4.82 4.89 4.81 4.85 ### ### ###
2012-May-08 Tue 4.71 4.89 4.71 4.86 586,254 ### 90.2 90.2 0.3
2012-May-07 Mon 4.76 4.78 ### 4.71 574,157 ### 38.9 38.9 ###
2012-May-04 Fri 4.88 4.89 4.81 4.87 ### ### 0.3
2012-May-03 Thu 4.81 ### 4.8 4.89 544,654 ### ### ### ###
2012-May-02 Wed 4.79 ### 4.79 4.81 367,727 ### ### ### ###
2012-May-01 Tue 4.88 ### 4.79 4.82 460,079 1,101,889 23.2 23.2 0.3
2012-Apr-30 Mon 4.82 ### 4.79 ### ### ### 0.0
2012-Apr-27 Fri 4.75 4.83 4.75 4.82 ### ### 0.3
2012-Apr-26 Thu 4.82 4.85 4.72 4.79 301,155 1,441,026 32.3 32.3 0.3
2012-Apr-24 Tue ### 4.77 ### 4.75 84.0 84.0 ###
2012-Apr-23 Mon 4.73 4.75 4.7 4.71 32.1 32.1 ###
2012-Apr-20 Fri ### ### 4.76 4.81 461,240 1,097,751 ### ### ###
2012-Apr-19 Thu 4.88 ### 4.85 4.89 819,449 ### 71.0 71.0 ###
2012-Apr-18 Wed 4.84 ### 4.78 4.8 20.3 20.3 0.3
2012-Apr-17 Tue 4.88 4.89 4.8 4.82 ### ### 0.3
2012-Apr-16 Mon 4.82 4.89 4.81 4.87 183,421 ### ### ### 0.3
2012-Apr-13 Fri ### ### 4.82 4.89 20.1 20.1 ###
2012-Apr-12 Thu 4.75 4.86 4.75 4.84 84.4 84.4 0.3
2012-Apr-11 Wed 4.73 4.84 4.71 4.81 88.0 88.0 ###
2012-Apr-10 Tue 4.88 ### 4.83 4.88 352,677 ### 76.5 76.5 0.3
2012-Apr-05 Thu 4.78 ### 4.78 ### 643,024 1,536,827 90.7 90.7 0.0
2012-Apr-04 Wed ### 4.82 ### 4.82 91.9 91.9 0.3
2012-Apr-03 Tue 4.82 4.87 4.78 4.79 ### ### 0.3
2012-Apr-02 Mon 4.82 5 4.79 4.84 ### ### 0.3
2012-Mar-30 Fri ### 4.81 ### 4.8 87.4 87.4 0.3
2012-Mar-29 Thu ### 4.78 ### 4.74 84.1 84.1 0.3
2012-Mar-28 Wed 4.84 4.88 ### ### 7.8 7.8 0.0
2012-Mar-27 Tue ### ### 4.76 ### 1,135,456 2,702,385 27.4 27.4 0.0
2012-Mar-26 Mon ### ### ### ### 18.6 18.6 0.0
2012-Mar-23 Fri ### ### ### ### 18.2 18.2 0.0
2012-Mar-22 Thu ### 5.24 ### 5.2 ### ### ###
2012-Mar-21 Wed ### 5.24 ### 5.2 702,274 1,839,957 ### ### ###
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### 5.2 ### ### 890,220 2,314,572 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 90.4 90.4 0.0
2012-Mar-14 Wed ### ### ### ### 615,747 0 72.8 72.8 0.0
2012-Mar-13 Tue ### ### ### 5 ### ### 0.4
2012-Mar-12 Mon ### ### ### ### 11.0 11.0 0.0
2012-Mar-09 Fri ### ### ### ### 2,010,172 0 ### ### 0.0
2012-Mar-08 Thu 4.85 4.88 4.75 4.88 ### ### 0.3
2012-Mar-07 Wed 4.82 4.88 4.74 4.85 348,652 ### 79.7 79.7 ###
2012-Mar-06 Tue ### 5 4.89 ### 452,170 2,235,980 82.4 82.4 0.0
2012-Mar-05 Mon ### ### ### ### 341,483 0 80.1 80.1 0.0
2012-Mar-02 Fri 4.85 5 4.84 4.89 ### ### ###
2012-Mar-01 Thu ### 4.83 ### 4.83 1,440,079 ### ### ### 0.3
2012-Feb-29 Wed ### 4.76 4.59 4.72 412,559 ### ### ### 0.3
2012-Feb-28 Tue 4.44 ### 4.4 ### 615,089 ### ### ### 0.0
2012-Feb-27 Mon ### ### 4.49 4.55 717,524 1,610,841 ### ### 0.3
2012-Feb-24 Fri ### 4.72 ### ### 554,722 1,309,143 25.2 25.2 0.0
2012-Feb-23 Thu 4.72 4.8 ### ### ### ### 0.0
2012-Feb-22 Wed 4.84 4.86 4.75 4.76 418,374 2,010,287 ### ### ###
2012-Feb-21 Tue 4.89 ### 4.87 ### ### ### 0.0
2012-Feb-20 Mon 4.8 ### 4.77 ### 648,253 1,546,083 ### ### 0.0
2012-Feb-17 Fri 4.7 4.75 ### 4.75 381,729 ### 76.2 76.2 ###
2012-Feb-16 Thu 4.72 4.79 ### 4.7 474,783 ### 36.6 36.6 0.3
2012-Feb-15 Wed 4.76 4.8 4.71 4.72 ### ### 0.3
2012-Feb-14 Tue 4.88 ### ### 4.82 798,740 0 ### ### 0.3
2012-Feb-13 Mon 4.8 4.87 4.76 4.86 481,682 ### ### ### 0.3
2012-Feb-10 Fri 4.85 4.86 4.72 4.8 24.9 24.9 0.3
2012-Feb-09 Thu 4.79 ### 4.71 4.86 726,151 1,710,085 81.5 81.5 0.3
2012-Feb-08 Wed ### ### ### 4.85 767,359 0 ### ### ###
2012-Feb-07 Tue 4.53 ### 4.53 ### 85.6 85.6 0.0
2012-Feb-06 Mon ### 4.7 4.54 4.55 331,625 ### 18.1 18.1 0.3
2012-Feb-03 Fri 4.47 4.56 4.41 4.56 663,659 ### 83.6 83.6 0.3
2012-Feb-02 Thu 4.5 4.59 4.5 4.53 457,652 2,080,028 ### ### ###
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 4.7 4.73 4.53 4.56 11.5 11.5 0.3
2012-Jan-30 Mon ### ### ### ### 78.1 78.1 0.0
2012-Jan-27 Fri 4.55 ### 4.5 ### 394,081 886,682 81.0 81.0 0.0
2012-Jan-25 Wed ### ### 4.53 4.55 276,344 ### 16.8 16.8 0.3
2012-Jan-24 Tue ### ### 4.52 4.55 ### ### 0.3
2012-Jan-23 Mon 4.48 ### 4.45 4.57 552,480 ### ### ### ###
2012-Jan-20 Fri 4.48 4.48 4.4 4.44 ### ### 0.3
2012-Jan-19 Thu 4.4 4.49 ### ### ### ### 0.0
2012-Jan-18 Wed ### ### 4.26 ### 223,849 ### ### ### 0.0
2012-Jan-17 Tue ### ### 4.21 4.27 ### ### ###
2012-Jan-16 Mon 4.24 4.28 ### 4.2 ### ### ###
2012-Jan-13 Fri ### ### 4.25 ### ### ### 0.0
2012-Jan-12 Thu 4.29 4.4 4.29 ### 79.4 79.4 0.0
2012-Jan-11 Wed 4.2 ### ### ### 395,878 0 83.9 83.9 0.0
2012-Jan-10 Tue ### 4.26 ### 4.24 220,987 ### ### ### 0.3
2012-Jan-09 Mon 4.29 4.29 ### 4.21 394,370 845,923 ### ### ###
2012-Jan-06 Fri 4.22 ### ### 4.2 ### ### ###
2012-Jan-05 Thu ### ### ### 4.28 368,223 0 92.2 92.2 0.3
2012-Jan-04 Wed 4.2 ### ### 4.27 ### ### ###
2012-Jan-03 Tue ### 4.2 ### ### 24.0 24.0 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed ### 4.21 ### ### 302,956 637,722 36.6 36.6 0.0
2011-Dec-23 Fri ### ### ### 4.2 ### ### ###
2011-Dec-22 Thu 4.21 4.21 ### ### 559,777 ### 15.4 15.4 0.0
2011-Dec-21 Wed ### 4.29 ### 4.24 78.2 78.2 0.3
2011-Dec-20 Tue ### 4.21 ### ### 28.1 28.1 0.0
2011-Dec-19 Mon 4.25 4.28 ### ### 630,777 ### 45.2 45.2 0.0
2011-Dec-16 Fri 4.27 ### 4.2 4.28 ### ### 0.3
2011-Dec-15 Thu ### ### 4.21 4.22 916,727 ### 20.0 20.0 ###
2011-Dec-14 Wed ### 4.41 ### ### 383,081 ### 75.5 75.5 0.0
2011-Dec-13 Tue 4.41 4.45 ### ### 532,476 1,184,759 ### ### 0.0
2011-Dec-12 Mon 4.5 4.52 4.45 4.47 ### ### ###
2011-Dec-09 Fri 4.43 4.5 ### 4.44 540,144 1,215,324 ### ### 0.3
2011-Dec-08 Thu 4.57 4.58 4.45 4.48 18.5 18.5 ###
2011-Dec-07 Wed 4.54 ### 4.54 4.57 570,172 ### 74.8 74.8 ###
2011-Dec-06 Tue 4.74 4.75 ### ### 22.7 22.7 0.0
2011-Dec-05 Mon 4.7 4.78 ### 4.74 74.9 74.9 0.3
2011-Dec-02 Fri 4.72 4.78 ### ### ### ### 0.0
2011-Dec-01 Thu 4.8 4.89 4.56 4.79 33.4 33.4 0.3
2011-Nov-30 Wed ### 4.77 ### 4.75 1,171,476 2,793,970 ### ### ###
2011-Nov-29 Tue 4.57 4.71 4.51 ### ### ### 0.0
2011-Nov-28 Mon ### ### 4.55 ### ### ### 0.0
2011-Nov-25 Fri 4.57 4.72 4.54 ### 85.7 85.7 0.0
2011-Nov-24 Thu 4.48 ### 4.47 ### 91.3 91.3 0.0
2011-Nov-23 Wed ### 4.7 4.45 4.55 ### ### 0.3
2011-Nov-22 Tue 4.29 4.5 4.29 4.5 672,455 ### 95.1 95.1 ###
2011-Nov-21 Mon 4.4 4.5 ### 4.42 874,744 1,968,174 81.0 81.0 0.3
2011-Nov-18 Fri 4.45 4.49 ### 4.43 587,487 ### 29.6 29.6 ###
2011-Nov-17 Thu 4.5 4.54 4.47 4.48 23.5 23.5 ###
2011-Nov-16 Wed ### ### 4.54 4.54 655,878 1,488,843 ### ### 0.3
2011-Nov-15 Tue ### 4.7 ### ### 25.4 25.4 0.0
2011-Nov-14 Mon 4.74 4.78 ### 4.7 ### ### 0.3
2011-Nov-11 Fri ### 4.71 ### ### 972,580 2,290,425 70.5 70.5 0.0
2011-Nov-10 Thu 4.56 ### 4.51 ### 962,929 ### ### ### 0.0
2011-Nov-09 Wed 4.78 4.78 4.7 4.75 ### ### ###
2011-Nov-08 Tue 4.78 4.81 4.72 4.75 1,374,747 ### ### ### ###
2011-Nov-07 Mon 4.77 4.83 4.73 4.76 31.5 31.5 ###
2011-Nov-04 Fri 4.8 4.81 ### 4.78 744,948 ### ### ### ###
2011-Nov-03 Thu ### 4.75 ### ### 83.5 83.5 0.0
2011-Nov-02 Wed ### 4.7 4.53 ### ### ### 0.0
2011-Nov-01 Tue ### 4.81 ### 4.7 569,973 1,370,785 81.6 81.6 0.3
2011-Oct-31 Mon 4.7 4.83 ### 4.73 567,180 ### 80.0 80.0 0.3
2011-Oct-28 Fri 4.75 4.77 ### 4.76 74.3 74.3 ###
2011-Oct-27 Thu ### 4.7 ### ### ### ### 0.0
2011-Oct-26 Wed 4.55 ### 4.52 ### 916,051 2,070,275 ### ### 0.0
2011-Oct-25 Tue 4.55 ### 4.54 ### ### ### 0.0
2011-Oct-24 Mon 4.49 ### 4.48 ### 85.9 85.9 0.0
2011-Oct-21 Fri 4.49 4.56 4.4 4.45 27.8 27.8 0.3
2011-Oct-20 Thu ### 4.54 4.345 4.46 ### ### 0.3
2011-Oct-19 Wed 4.52 4.52 ### 4.47 24.4 24.4 ###
2011-Oct-18 Tue 4.5 4.54 4.45 4.45 ### ### 0.3
2011-Oct-17 Mon 4.59 ### 4.55 4.59 ### ### 0.3
2011-Oct-14 Fri 4.59 ### 4.5 ### 77.7 77.7 0.0
2011-Oct-13 Thu 4.54 ### 4.48 ### 1,277,848 2,862,379 82.1 82.1 0.0
2011-Oct-12 Wed 4.55 4.58 4.43 4.5 391,044 1,761,653 ### ### ###
2011-Oct-11 Tue 4.43 ### 4.4 4.55 1,230,241 ### 85.2 85.2 0.3
2011-Oct-10 Mon ### 4.55 ### 4.51 88.5 88.5 0.3
2011-Oct-07 Fri ### 4.5 ### ### 18.7 18.7 0.0
2011-Oct-06 Thu 4.21 4.43 ### ### 1,382,057 3,061,256 76.9 76.9 0.0
2011-Oct-05 Wed ### ### ### ### 676,981 0 ### ### 0.0
2011-Oct-04 Tue 4 4.125 ### ### ### ### 0.0
2011-Oct-03 Mon ### 4.27 ### 4.22 467,028 ### 85.5 85.5 ###
2011-Sep-30 Fri 4.25 ### 4.22 4.28 764,028 ### 73.9 73.9 0.3
2011-Sep-29 Thu 4.22 ### ### 4.25 823,946 0 73.3 73.3 ###
2011-Sep-28 Wed 4.25 4.41 4.23 ### ### ### 0.0
2011-Sep-27 Tue ### 4.23 ### 4.23 441,670 ### ### ### 0.3
2011-Sep-26 Mon 4.2 4.23 ### ### 44.2 44.2 0.0
2011-Sep-23 Fri ### 4.29 ### ### ### ### 0.0
2011-Sep-22 Thu ### 4.26 ### 4.22 766,624 ### ### ### ###
2011-Sep-21 Wed 4.24 4.24 ### 4.2 554,643 1,175,843 ### ### ###
2011-Sep-20 Tue 4.2 4.26 ### ### 561,656 1,196,327 ### ### 0.0
2011-Sep-19 Mon 4.23 4.29 ### ### ### ### 0.0
2011-Sep-16 Fri 4.25 ### 4.25 ### ### ### 0.0
2011-Sep-15 Thu 4.27 ### ### ### 80.3 80.3 0.0
2011-Sep-14 Wed 4.24 ### ### ### 960,846 0 ### ### 0.0
2011-Sep-13 Tue ### 4.44 ### ### 1,321,985 ### 95.7 95.7 0.0
2011-Sep-12 Mon 3.89 ### 3.8 3.89 ### ### 0.3
2011-Sep-09 Fri ### ### ### ### 542,185 0 ### ### 0.0
2011-Sep-08 Thu ### ### 3.81 ### 561,243 ### 75.1 75.1 0.0
2011-Sep-07 Wed ### ### 3.86 ### ### ### 0.0
2011-Sep-06 Tue 3.71 3.82 3.7 3.77 980,959 ### 86.3 86.3 ###
2011-Sep-05 Mon 3.79 3.82 3.77 3.8 874,851 3,320,059 ### ### ###
2011-Sep-02 Fri 3.77 3.82 3.75 3.8 996,783 3,772,823 80.0 80.0 ###
2011-Sep-01 Thu 3.87 ### 3.86 ### 447,144 862,987 73.9 73.9 0.0
2011-Aug-31 Wed 3.74 3.84 3.71 3.83 81.5 81.5 ###
2011-Aug-30 Tue 3.73 3.77 3.71 3.75 76.0 76.0 0.3
2011-Aug-29 Mon 3.75 3.78 3.71 3.73 21.2 21.2 ###
2011-Aug-26 Fri 3.81 3.81 ### 3.72 486,024 925,875 ### ### 0.3
2011-Aug-25 Thu 3.77 3.79 ### 3.75 30.5 30.5 0.3
2011-Aug-24 Wed ### ### ### ### ### ### 0.0
2011-Aug-23 Tue 3.73 3.8 ### 3.8 894,826 ### 72.9 72.9 ###
2011-Aug-22 Mon ### 3.73 3.59 ### 426,541 1,561,140 79.6 79.6 0.0
2011-Aug-19 Fri 3.76 3.8 ### ### 21.4 21.4 0.0
2011-Aug-18 Thu ### 4 3.85 3.85 18.3 18.3 0.3
2011-Aug-17 Wed ### ### 3.87 ### 787,849 1,524,487 ### ### 0.0
2011-Aug-16 Tue ### ### 3.85 3.85 1,266,658 ### 20.5 20.5 0.3
2011-Aug-15 Mon ### 4 ### ### 624,150 ### ### ### 0.0
2011-Aug-12 Fri 3.84 ### 3.84 3.87 798,551 ### 70.6 70.6 ###
2011-Aug-11 Thu 3.71 ### 3.7 3.82 74.2 74.2 0.3
2011-Aug-10 Wed 3.82 ### 3.82 3.88 2,266,984 ### ### ### 0.3
2011-Aug-09 Tue 3.55 3.72 ### 3.72 4,106,381 ### 67.4 67.4 0.3
2011-Aug-08 Mon 3.8 ### 3.76 3.83 77.4 77.4 ###
2011-Aug-05 Fri ### 4.23 ### ### 1,174,672 ### ### ### 0.0
2011-Aug-04 Thu 4.28 4.29 ### 4.27 45.3 45.3 ###
2011-Aug-03 Wed ### 4.4 4.25 ### 353,359 1,528,277 29.6 29.6 0.0
2011-Aug-02 Tue ### 4.58 ### 4.48 645,149 ### ### ### ###
2011-Aug-01 Mon ### 4.45 4.25 4.45 1,066,074 4,637,421 ### ### 0.3
2011-Jul-29 Fri 4.42 4.48 ### ### 489,386 1,096,224 22.8 22.8 0.0
2011-Jul-28 Thu 4.52 4.54 4.44 4.44 303,081 ### ### ### 0.3
2011-Jul-27 Wed ### ### 4.58 ### 22.6 22.6 0.0
2011-Jul-26 Tue 4.73 4.76 ### ### 463,557 ### ### ### 0.0
2011-Jul-25 Mon ### 4.72 ### ### 42.5 42.5 0.0
2011-Jul-22 Fri 4.54 4.73 4.54 ### 1,153,126 ### ### ### 0.0
2011-Jul-21 Thu 4.53 4.55 4.42 4.46 457,284 ### 18.9 18.9 0.3
2011-Jul-20 Wed 4.42 4.51 4.41 4.45 584,488 ### ### ### 0.3
2011-Jul-19 Tue 4.28 ### 4.26 ### 71.0 71.0 0.0
2011-Jul-18 Mon ### 4.42 ### ### 349,679 ### ### ### 0.0
2011-Jul-15 Fri 4.49 4.5 ### ### 17.8 17.8 0.0
2011-Jul-14 Thu ### ### 4.45 4.49 ### ### ###
2011-Jul-13 Wed 4.51 4.57 4.47 4.56 ### ### 0.3
2011-Jul-12 Tue 4.5 4.53 4.44 4.48 548,345 2,459,327 45.7 45.7 ###
2011-Jul-11 Mon 4.58 4.58 4.5 4.5 350,344 ### ### ### ###
2011-Jul-08 Fri 4.51 ### 4.51 4.58 75.1 75.1 0.3
2011-Jul-07 Thu 4.55 4.58 4.49 4.51 673,578 3,054,676 ### ### 0.3
2011-Jul-06 Wed 4.54 4.59 4.46 4.53 1,472,186 6,661,641 26.3 26.3 ###
2011-Jul-05 Tue ### ### 4.56 4.58 26.7 26.7 0.3
2011-Jul-04 Mon ### ### 4.53 4.58 784,478 1,776,842 ### ### 0.3
2011-Jul-01 Fri 4.5 4.57 4.46 4.5 67.0 67.0 ###
2011-Jun-30 Thu ### 4.54 ### 4.49 1,868,523 4,241,547 ### ### ###
2011-Jun-29 Wed 4.23 ### 4.2 ### 1,079,542 ### 81.9 81.9 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon 4.2 4.21 ### ### 38.2 38.2 0.0
2011-Jun-24 Fri 4.28 ### 4.25 4.27 30.7 30.7 ###
2011-Jun-23 Thu ### 4.44 4.28 4.28 1,881,157 8,201,844 22.4 22.4 0.3
2011-Jun-22 Wed ### ### ### ### 30.8 30.8 0.0
2011-Jun-21 Tue ### ### 4.29 ### ### ### 0.0
2011-Jun-20 Mon ### 4.44 ### ### 689,140 ### 84.6 84.6 0.0
2011-Jun-17 Fri 4.4 4.46 ### 4.42 ### ### 0.3
2011-Jun-16 Thu 4.52 4.54 ### 4.42 2,128,952 4,832,721 ### ### 0.3
2011-Jun-15 Wed 4.75 4.83 ### ### 2,380,272 5,748,356 22.5 22.5 0.0
2011-Jun-14 Tue 4.76 4.84 4.75 4.79 ### ### 0.3
2011-Jun-10 Fri 4.84 ### 4.8 4.84 73.9 73.9 0.3
2011-Jun-09 Thu ### ### ### ### 1,956,240 0 6.7 6.7 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 744,172 0 76.5 76.5 0.0
2011-Jun-06 Mon ### ### ### ### 960,640 0 82.7 82.7 0.0
2011-Jun-03 Fri ### ### ### ### 86.9 86.9 0.0
2011-Jun-02 Thu ### ### 4.89 ### ### ### 0.0
2011-Jun-01 Wed 4.85 ### 4.8 ### 91.9 91.9 0.0
2011-May-31 Tue 4.84 4.85 4.78 4.84 ### ### 0.3
2011-May-30 Mon 4.77 4.79 4.75 4.75 301,071 ### 32.6 32.6 ###
2011-May-27 Fri 4.8 4.89 4.75 4.78 392,124 ### 23.1 23.1 ###
2011-May-26 Thu ### 4.81 ### 4.8 84.3 84.3 0.3
2011-May-25 Wed 4.75 4.81 4.72 4.72 41.0 41.0 0.3
2011-May-24 Tue 4.75 4.82 4.75 4.79 455,451 ### 78.9 78.9 0.3
2011-May-23 Mon 4.76 4.77 4.72 4.76 899,124 4,266,343 ### ### ###
2011-May-20 Fri 4.89 ### 4.72 4.81 18.5 18.5 ###
2011-May-19 Thu 4.82 ### 4.8 4.88 ### ### 0.3
2011-May-18 Wed 4.77 4.82 4.76 4.78 ### ### ###
2011-May-17 Tue 4.72 4.8 4.72 4.77 430,670 2,049,989 ### ### ###
2011-May-16 Mon 4.77 4.81 4.77 4.78 732,886 3,510,523 79.8 79.8 ###
2011-May-13 Fri 4.85 4.88 4.74 4.81 28.9 28.9 ###
2011-May-12 Thu ### ### 4.76 4.84 ### ### 0.3
2011-May-11 Wed ### ### ### ### 1,081,652 0 16.5 16.5 0.0
2011-May-10 Tue ### ### ### ### 6,473,359 0 ### ### 0.0
2011-May-09 Mon 4.7 4.79 ### 4.77 79.7 79.7 ###
2011-May-06 Fri 4.7 4.72 ### ### 21.6 21.6 0.0
2011-May-05 Thu 4.77 4.83 4.7 4.72 18.1 18.1 0.3
2011-May-04 Wed 4.8 4.85 4.78 4.84 1,224,447 ### 83.0 83.0 0.3
2011-May-03 Tue 4.81 ### 4.8 ### 627,272 1,505,452 ### ### 0.0
2011-May-02 Mon 4.82 4.88 4.76 4.85 394,787 1,902,873 83.6 83.6 ###
2011-Apr-29 Fri ### ### 4.78 4.83 621,845 ### ### ### 0.3
2011-Apr-28 Thu ### ### ### ### 10.5 10.5 0.0
2011-Apr-27 Wed ### 5.24 ### ### ### ### 0.0
2011-Apr-21 Thu ### 5.2 ### ### 385,989 1,003,571 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 89.4 89.4 0.0
2011-Apr-19 Tue ### ### 4.88 ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 618,358 0 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 77.0 77.0 0.0
2011-Apr-12 Tue ### ### ### ### 447,574 0 ### ### 0.0
2011-Apr-11 Mon ### ### ### ### 543,075 0 31.2 31.2 0.0
2011-Apr-08 Fri ### 5.2 ### 5.2 ### ### ###
2011-Apr-07 Thu ### ### ### ### 929,579 0 76.2 76.2 0.0
2011-Apr-06 Wed ### ### ### ### 67.9 67.9 0.0
2011-Apr-05 Tue ### ### ### ### 634,825 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 564,528 0 ### ### 0.0
2011-Mar-31 Thu 5.2 5.21 ### ### 26.6 26.6 0.0
2011-Mar-30 Wed 5.25 5.25 ### 5.2 960,857 2,522,249 ### ### ###
2011-Mar-29 Tue 5.2 5.26 ### 5.25 ### ### 0.4
2011-Mar-28 Mon ### ### ### 5.2 ### ### ###
2011-Mar-25 Fri ### 5.42 5.29 ### 1,002,323 ### 69.7 69.7 0.0
2011-Mar-24 Thu 5.22 5.27 5.21 5.23 626,483 3,282,770 ### ### ###
2011-Mar-23 Wed ### ### ### ### ### ### 0.0
2011-Mar-22 Tue ### ### ### ### 33.2 33.2 0.0
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri ### ### 5 ### 52.0 52.0 0.0
2011-Mar-17 Thu ### ### 4.89 ### ### ### 0.0
2011-Mar-16 Wed 4.87 ### 4.87 ### 69.6 69.6 0.0
2011-Mar-15 Tue ### ### 4.8 ### 940,581 ### 46.5 46.5 0.0
2011-Mar-14 Mon ### ### ### ### 790,324 0 40.1 40.1 0.0
2011-Mar-11 Fri ### ### ### ### 74.1 74.1 0.0
2011-Mar-10 Thu ### 5.22 ### ### 1,350,420 ### ### ### 0.0
2011-Mar-09 Wed 5.26 5.26 ### ### 579,786 ### ### ### 0.0
2011-Mar-08 Tue ### 5.25 ### 5.21 1,319,251 ### ### ### 0.4
2011-Mar-07 Mon 5.24 5.25 ### ### 26.1 26.1 0.0
2011-Mar-04 Fri ### 5.29 ### 5.26 ### ### 0.4
2011-Mar-03 Thu ### ### ### ### 66.0 66.0 0.0
2011-Mar-02 Wed 5.2 5.2 ### ### ### ### 0.0
2011-Mar-01 Tue 5.26 ### 5.23 5.24 680,848 ### 37.3 37.3 0.4
2011-Feb-28 Mon 5.23 5.27 5.21 5.25 ### ### 0.4
2011-Feb-25 Fri 5.24 ### ### ### 499,689 0 71.4 71.4 0.0
2011-Feb-24 Thu 5.26 ### 5.25 5.26 591,628 1,553,023 70.9 70.9 0.4
2011-Feb-23 Wed ### 5.41 5.24 ### ### ### 0.0
2011-Feb-22 Tue 5.49 5.5 5.27 ### ### ### 0.0
2011-Feb-21 Mon ### ### 5.47 5.5 450,241 ### 25.6 25.6 0.4
2011-Feb-18 Fri ### ### 5.54 5.58 ### ### 0.4
2011-Feb-17 Thu 5.51 ### 5.5 5.59 ### ### ###
2011-Feb-16 Wed 5.49 5.57 5.49 5.5 338,179 1,870,129 ### ### 0.4
2011-Feb-15 Tue 5.58 5.58 5.48 5.53 537,553 ### ### ### ###
2011-Feb-14 Mon ### 5.7 5.56 5.58 863,177 4,859,686 29.2 29.2 0.4
2011-Feb-11 Fri 5.7 5.73 5.53 ### 758,950 4,272,888 22.4 22.4 0.0
2011-Feb-10 Thu ### 5.73 ### 5.7 ### ### 0.4
2011-Feb-09 Wed ### ### ### ### 38.5 38.5 0.0
2011-Feb-08 Tue 5.74 5.74 5.58 ### 852,642 4,825,953 16.5 16.5 0.0
2011-Feb-07 Mon ### ### ### ### 900,971 0 ### ### 0.0
2011-Feb-04 Fri ### 5.7 ### ### ### ### 0.0
2011-Feb-03 Thu 5.78 5.78 5.5 5.59 9.7 9.7 ###
2011-Feb-02 Wed 5.45 5.8 ### 5.73 ### ### ###
2011-Feb-01 Tue 5.27 ### 5.25 ### 84.1 84.1 0.0
2011-Jan-31 Mon 5.22 ### 5.2 5.23 380,626 989,627 ### ### ###
2011-Jan-28 Fri ### ### 5.27 5.29 ### ### 0.4
2011-Jan-27 Thu 5.22 ### 5.22 ### 475,545 1,241,172 85.5 85.5 0.0
2011-Jan-25 Tue 5.26 ### 5.24 5.26 1,043,372 ### ### ### 0.4
2011-Jan-24 Mon ### 5.25 ### 5.25 ### ### 0.4
2011-Jan-21 Fri 5.2 5.28 5.2 5.24 ### ### 0.4
2011-Jan-20 Thu 5.23 5.28 5.2 5.25 76.9 76.9 0.4
2011-Jan-19 Wed 5.26 ### ### 5.29 949,623 0 66.9 66.9 0.4
2011-Jan-18 Tue 5.4 5.4 5.29 ### ### ### 0.0
2011-Jan-17 Mon ### 5.41 ### ### 2,000,729 5,411,971 ### ### 0.0
2011-Jan-14 Fri ### 5.42 ### ### 24.1 24.1 0.0
2011-Jan-13 Thu ### 5.41 5.28 ### 613,846 ### 24.5 24.5 0.0
2011-Jan-12 Wed 5.24 ### 5.22 5.25 ### ### 0.4
2011-Jan-11 Tue 5.25 ### 5.25 5.29 ### ### 0.4
2011-Jan-10 Mon 5.44 5.44 ### ### 1,289,347 3,507,023 24.5 24.5 0.0
2011-Jan-07 Fri 5.54 5.55 5.44 5.44 1,081,579 5,943,276 21.2 21.2 0.4
2011-Jan-06 Thu 5.57 5.57 5.46 5.5 644,827 3,556,220 23.9 23.9 0.4
2011-Jan-05 Wed 5.48 ### 5.47 5.5 ### ### 0.4
2011-Jan-04 Tue ### 5.49 ### 5.44 1,769,886 ### 92.2 92.2 0.4
2010-Dec-31 Fri ### ### ### ### 620,489 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 28.8 28.8 0.0
2010-Dec-24 Fri ### 5.2 ### ### ### ### 0.0
2010-Dec-23 Thu 5.2 5.2 ### ### 915,945 2,381,457 ### ### 0.0
2010-Dec-22 Wed 5.2 5.2 ### ### 546,645 1,421,277 ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 929,279 0 ### ### 0.0
2010-Dec-20 Mon ### 5.2 ### ### 1,464,226 3,806,987 78.6 78.6 0.0
2010-Dec-17 Fri ### ### ### ### ### ### 0.0
2010-Dec-16 Thu 5 ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### 5 1,150,270 0 ### ### 0.4
2010-Dec-14 Tue 4.83 ### 4.8 ### ### ### 0.0
2010-Dec-13 Mon 4.81 4.88 4.78 4.83 1,065,840 ### 75.3 75.3 0.3
2010-Dec-10 Fri 4.84 4.84 4.76 4.8 30.2 30.2 0.3
2010-Dec-09 Thu 4.7 4.83 ### 4.8 1,474,555 3,561,050 82.3 82.3 0.3
2010-Dec-08 Wed 4.85 4.85 4.71 4.74 1,386,189 6,625,983 ### ### 0.3
2010-Dec-07 Tue 4.86 ### 4.82 4.85 1,484,488 ### 30.6 30.6 ###
2010-Dec-06 Mon 4.85 ### 4.82 4.86 69.1 69.1 0.3
2010-Dec-03 Fri 4.81 4.89 4.8 4.83 74.5 74.5 0.3
2010-Dec-02 Thu 4.72 4.86 4.72 4.8 1,806,829 ### ### ### 0.3
2010-Dec-01 Wed ### 4.75 4.59 ### 1,314,889 ### 75.8 75.8 0.0
2010-Nov-30 Tue 4.55 ### 4.5 4.55 2,042,588 4,595,823 ### ### 0.3
2010-Nov-29 Mon ### 4.53 ### 4.45 3,308,279 7,493,251 ### ### 0.3
2010-Nov-26 Fri 4.24 4.26 4.22 4.24 69.0 69.0 0.3
2010-Nov-25 Thu ### ### 4.25 4.27 ### ### ###
2010-Nov-24 Wed 4.29 ### 4.23 4.28 ### ### 0.3
2010-Nov-23 Tue ### 4.41 4.28 ### 2,247,588 ### ### ### 0.0
2010-Nov-22 Mon 4.4 4.48 ### ### 812,087 1,819,074 33.1 33.1 0.0
2010-Nov-19 Fri 4.46 4.52 ### ### 1,065,840 ### 23.5 23.5 0.0
2010-Nov-18 Thu ### 4.45 ### 4.41 ### ### ###
2010-Nov-17 Wed ### 4.45 4.26 4.26 1,825,878 ### ### ### 0.3
2010-Nov-16 Tue 4.7 4.72 4.41 4.5 ### ### ###
2010-Nov-15 Mon 4.75 4.79 ### 4.7 ### ### 0.3
2010-Nov-12 Fri ### ### 4.77 4.8 2,791,776 6,658,385 ### ### 0.3
2010-Nov-11 Thu ### ### 4.85 4.89 ### ### ###
2010-Nov-10 Wed ### ### 4.83 ### 89.1 89.1 0.0
2010-Nov-09 Tue 4.84 ### 4.81 4.81 1,248,389 3,002,375 30.5 30.5 ###
2010-Nov-08 Mon 4.83 ### 4.79 4.84 ### ### 0.3
2010-Nov-05 Fri 4.78 4.8 4.71 4.79 66.3 66.3 0.3
2010-Nov-04 Thu 4.85 4.86 ### ### ### ### 0.0
2010-Nov-03 Wed 4.89 ### 4.8 4.87 1,365,884 3,278,121 ### ### 0.3
2010-Nov-02 Tue 4.71 ### 4.7 4.89 ### ### ###
2010-Nov-01 Mon 4.55 4.75 4.55 4.71 1,153,181 ### 90.3 90.3 ###
2010-Oct-29 Fri 4.54 4.56 4.4 4.55 1,358,054 6,084,081 ### ### 0.3
2010-Oct-28 Thu 4.5 ### 4.44 4.57 78.5 78.5 ###
2010-Oct-27 Wed 4.53 4.59 4.4 4.49 1,859,142 8,356,843 39.3 39.3 ###
2010-Oct-26 Tue 4.78 4.78 4.58 4.58 1,984,559 ### ### ### 0.3
2010-Oct-25 Mon 4.78 4.8 ### 4.75 ### ### ###
2010-Oct-22 Fri 4.53 4.76 4.49 4.74 5,034,927 ### ### ### 0.3
2010-Oct-21 Thu 4.55 ### 4.42 4.49 23.0 23.0 ###
2010-Oct-20 Wed 4.48 4.57 4.41 4.5 ### ### ###
2010-Oct-19 Tue ### ### ### 4.57 ### ### ###
2010-Oct-18 Mon ### 4.44 ### ### ### ### 0.0
2010-Oct-15 Fri 4 4.4 4 4.25 4,689,684 19,696,672 93.4 93.4 ###
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed 4 ### 3.84 3.88 12.8 12.8 0.3
2010-Oct-12 Tue ### 4.22 ### ### 10.5 10.5 0.0
2010-Oct-11 Mon 3.75 3.84 3.75 3.79 1,411,671 ### ### ### ###
2010-Oct-08 Fri 3.75 3.8 3.74 3.75 63.0 63.0 0.3
2010-Oct-07 Thu 3.8 3.89 3.75 3.77 2,535,953 9,687,340 22.9 22.9 ###
2010-Oct-06 Wed 3.75 3.82 ### 3.8 77.2 77.2 ###
2010-Oct-05 Tue ### 3.77 3.57 ### 83.3 83.3 0.0
2010-Oct-04 Mon 3.71 3.73 ### ### 2,182,054 ### ### ### 0.0
2010-Oct-01 Fri 3.58 3.84 3.58 3.72 ### ### 0.3
2010-Sep-30 Thu ### ### 3.55 ### 2,986,286 5,300,657 ### ### 0.0
2010-Sep-29 Wed 3.84 ### ### 3.71 4,959,079 0 11.4 11.4 ###
2010-Sep-28 Tue ### ### 3.75 ### 7,384,744 ### ### ### 0.0
2010-Sep-27 Mon ### 4.22 ### ### 3,696,640 ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 75.2 75.2 0.0
2010-Sep-22 Wed ### ### ### ### 1,100,677 0 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 1,023,071 0 30.9 30.9 0.0
2010-Sep-20 Mon ### ### ### ### 908,927 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 3,599,487 0 ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 3,781,049 0 ### ### 0.0
2010-Sep-15 Wed ### 4.22 ### ### 85.4 85.4 0.0
2010-Sep-14 Tue 3.86 ### 3.78 ### 88.5 88.5 0.0
2010-Sep-13 Mon ### 3.75 ### 3.75 2,751,976 5,159,955 ### ### 0.3
2010-Sep-10 Fri 3.48 3.57 3.46 3.52 2,279,872 8,013,750 79.9 79.9 ###
2010-Sep-09 Thu 3.41 3.5 3.4 3.48 80.9 80.9 0.2
2010-Sep-08 Wed 3.43 3.47 ### ### 1,607,286 2,788,641 20.9 20.9 0.0
2010-Sep-07 Tue ### 3.49 ### ### 85.6 85.6 0.0
2010-Sep-06 Mon 3.41 3.44 3.28 ### 11,117,450 ### ### ### 0.0
2010-Sep-03 Fri 3.43 3.5 ### ### 4,477,649 7,835,885 19.5 19.5 0.0
2010-Sep-02 Thu ### 3.71 3.48 3.5 3,173,443 11,408,527 7.9 7.9 0.3
2010-Sep-01 Wed ### 3.76 3.48 3.59 4,235,641 15,333,020 ### ### ###
2010-Aug-31 Tue ### ### 3.84 3.85 541,272 1,039,242 ### ### 0.3
2010-Aug-30 Mon 3.84 ### 3.83 ### ### ### 0.0
2010-Aug-27 Fri 3.77 3.82 3.73 3.81 75.0 75.0 0.3
2010-Aug-26 Thu 3.78 3.86 3.75 3.78 67.5 67.5 0.3
2010-Aug-25 Wed 3.87 ### 3.74 3.76 17.0 17.0 0.3
2010-Aug-24 Tue ### ### 3.85 ### 1,707,754 3,287,426 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 1,114,280 0 18.8 18.8 0.0
2010-Aug-20 Fri ### ### 4 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 25.7 25.7 0.0
2010-Aug-18 Wed 4.2 4.24 ### ### 3,848,146 ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 23.3 23.3 0.0
2010-Aug-16 Mon ### ### ### ### 2,070,389 0 ### ### 0.0
2010-Aug-13 Fri 3.89 ### 3.86 ### 1,721,828 3,323,128 85.4 85.4 0.0
2010-Aug-12 Thu 3.88 ### 3.8 3.88 70.9 70.9 0.3
2010-Aug-11 Wed ### 4.2 ### ### 9.2 9.2 0.0
2010-Aug-10 Tue ### 4.28 ### 4.2 2,497,549 5,344,754 ### ### ###
2010-Aug-09 Mon ### ### ### ### 2,220,750 0 ### ### 0.0
2010-Aug-06 Fri ### ### 3.87 4 ### ### 0.3
2010-Aug-05 Thu ### ### 3.89 ### 70.8 70.8 0.0
2010-Aug-04 Wed 3.86 ### 3.82 3.85 1,402,923 2,679,582 ### ### 0.3
2010-Aug-03 Tue 3.8 3.88 3.8 3.88 1,477,380 ### 85.7 85.7 0.3
2010-Aug-02 Mon 3.83 3.87 3.78 3.82 23.2 23.2 0.3
2010-Jul-30 Fri 3.76 3.85 3.72 3.82 82.7 82.7 0.3
2010-Jul-29 Thu 3.7 3.77 3.7 3.76 1,191,370 ### 80.3 80.3 0.3
2010-Jul-28 Wed 3.79 3.8 ### 3.78 1,610,427 ### 27.5 27.5 0.3
2010-Jul-27 Tue 3.79 3.8 3.72 3.79 1,961,085 7,373,679 ### ### ###
2010-Jul-26 Mon 3.79 3.83 3.73 3.76 3,251,084 ### ### ### 0.3
2010-Jul-23 Fri ### 3.83 ### 3.76 6,413,071 ### ### ### 0.3
2010-Jul-22 Thu 3.52 ### 3.48 ### 3,242,755 ### 86.4 86.4 0.0
2010-Jul-21 Wed 3.5 3.57 3.46 3.56 82.6 82.6 0.3
2010-Jul-20 Tue 3.29 3.46 3.27 3.42 91.0 91.0 0.2
2010-Jul-19 Mon 3.4 3.4 3.2 3.25 4,718,076 15,569,650 ### ### 0.2
2010-Jul-16 Fri ### 3.77 3.4 3.4 6,452,928 23,133,746 2.9 2.9 0.2
2010-Jul-15 Thu ### ### ### 3.75 15,387,650 0 ### ### 0.3
2010-Jul-14 Wed 5.24 5.24 5.24 5.24 0 0.4
2010-Jul-13 Tue ### ### 5.21 5.24 ### ### 0.4
2010-Jul-12 Mon ### 5.4 ### ### ### ### 0.0
2010-Jul-09 Fri ### ### 5.28 ### 374,826 989,540 68.0 68.0 0.0
2010-Jul-08 Thu 5.4 5.43 5.28 ### ### ### 0.0
2010-Jul-07 Wed 5.28 ### 5.2 5.25 ### ### 0.4
2010-Jul-06 Tue 5.2 ### ### ### 545,323 0 82.1 82.1 0.0
2010-Jul-05 Mon ### ### 5.2 5.26 ### ### 0.4
2010-Jul-02 Fri 5.28 5.42 5.28 5.41 489,244 2,617,455 84.9 84.9 ###
2010-Jul-01 Thu ### 5.59 5.27 ### 823,278 ### 22.0 22.0 0.0
2010-Jun-30 Wed 5.27 5.44 ### ### 1,170,975 3,185,052 ### ### 0.0
2010-Jun-29 Tue ### 5.51 ### 5.43 ### ### 0.4
2010-Jun-28 Mon ### ### ### 5.2 28.3 28.3 ###
2010-Jun-25 Fri 5.41 5.46 ### ### ### ### 0.0
2010-Jun-24 Thu 5.52 5.55 ### 5.49 35.1 35.1 0.4
2010-Jun-23 Wed ### ### 5.5 5.5 1,315,023 ### 23.7 23.7 0.4
2010-Jun-22 Tue 5.87 5.89 ### 5.7 2,128,080 ### 18.5 18.5 0.4
2010-Jun-21 Mon ### ### ### 6 ### ### 0.4
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu 5.82 ### 5.82 6 89.0 89.0 0.4
2010-Jun-16 Wed ### ### 5.83 ### 992,023 2,891,747 68.7 68.7 0.0
2010-Jun-15 Tue 5.89 5.89 5.77 5.81 548,584 3,198,244 24.7 24.7 ###
2010-Jun-11 Fri 5.85 ### 5.76 5.8 ### ### 0.4
2010-Jun-10 Thu ### 5.75 ### 5.74 ### ### 0.4
2010-Jun-09 Wed 5.75 5.75 5.54 5.58 610,029 ### ### ### 0.4
2010-Jun-08 Tue ### 5.82 ### ### ### ### 0.0
2010-Jun-07 Mon 5.75 5.79 5.56 5.58 952,788 5,407,071 ### ### 0.4
2010-Jun-04 Fri ### ### 5.84 5.87 ### ### ###
2010-Jun-03 Thu ### ### ### 6 ### ### 0.4
2010-Jun-02 Wed 5.85 6 5.84 ### 1,318,226 ### ### ### 0.0
2010-Jun-01 Tue 6 ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 1,519,242 0 ### ### 0.0
2010-May-28 Fri 5.82 ### 5.77 6 83.2 83.2 0.4
2010-May-27 Thu 6 ### 5.86 ### ### ### 0.0
2010-May-26 Wed ### ### 5.84 6 36.8 36.8 0.4
2010-May-25 Tue 5.84 5.85 ### 5.75 ### ### ###
2010-May-24 Mon 5.82 ### ### 5.87 ### ### ###
2010-May-21 Fri 5.75 ### 5.73 5.87 2,618,681 7,502,521 67.7 67.7 ###
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 6.25 6.27 ### 6.23 47.9 47.9 0.4
2010-May-18 Tue 6.43 6.43 6.25 ### 1,998,672 12,671,580 27.9 27.9 0.0
2010-May-17 Mon 6.55 6.59 ### ### 1,707,770 ### 22.0 22.0 0.0
2010-May-14 Fri ### ### 6.56 ### 2,585,082 ### ### ### 0.0
2010-May-13 Thu ### 6.78 6.58 ### 72.4 72.4 0.0
2010-May-12 Wed 6.28 ### 6.24 6.5 3,609,479 11,261,574 87.9 87.9 0.5
2010-May-11 Tue ### ### 6.75 6.75 2,001,950 6,756,581 ### ### 0.5
2010-May-10 Mon ### 7.28 ### ### ### ### 0.0
2010-May-07 Fri 6.82 7.27 ### ### 1,854,940 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 1,372,484 0 40.0 40.0 0.0
2010-May-05 Wed ### ### ### 7.2 1,062,158 0 73.6 73.6 0.5
2010-May-04 Tue 7.4 7.51 ### 7.25 939,841 ### ### ### 0.5
2010-May-03 Mon ### ### 7.42 7.44 25.1 25.1 ###
2010-Apr-30 Fri 7.52 ### 7.47 ### 2,877,245 ### ### ### 0.0
2010-Apr-29 Thu 7.42 7.48 ### 7.47 2,364,457 ### 82.1 82.1 ###
2010-Apr-28 Wed ### 7.4 ### 7.4 1,773,223 6,560,925 ### ### 0.5
2010-Apr-27 Tue ### 7.23 ### ### ### ### 0.0
2010-Apr-23 Fri 7.29 ### ### ### 3,204,279 0 16.2 16.2 0.0
2010-Apr-22 Thu 7.75 7.75 7.75 7.75 0 ###
2010-Apr-21 Wed 7.75 7.75 7.75 7.75 0 ###
2010-Apr-20 Tue 7.75 7.75 7.75 7.75 0 ###
2010-Apr-19 Mon ### 7.77 ### 7.75 84.5 84.5 ###
2010-Apr-16 Fri 7.55 7.78 7.52 7.74 3,543,248 27,105,847 ### ### 0.6
2010-Apr-15 Thu 7.45 7.55 7.4 7.52 2,966,623 ### ### ### 0.5
2010-Apr-14 Wed 7.51 7.56 ### ### 16.4 16.4 0.0
2010-Apr-13 Tue 7.85 7.85 7.49 7.53 4,143,826 31,783,145 13.0 13.0 0.5
2010-Apr-12 Mon ### ### 7.83 7.86 ### ### ###
2010-Apr-09 Fri 8.29 8.29 8.22 8.27 768,971 6,347,855 30.1 30.1 ###
2010-Apr-08 Thu ### ### 8.22 8.23 ### ### 0.6
2010-Apr-07 Wed ### ### 8.23 ### 73.2 73.2 0.0
2010-Apr-06 Tue ### ### ### 8.28 590,827 0 75.7 75.7 ###
2010-Apr-01 Thu ### ### ### ### 14.6 14.6 0.0
2010-Mar-31 Wed ### ### ### 8.23 ### ### 0.6
2010-Mar-30 Tue 8.55 8.55 ### ### 6.7 6.7 0.0
2010-Mar-29 Mon 8.8 8.8 ### ### 3,928,684 ### ### ### 0.0
2010-Mar-26 Fri 8.7 8.75 ### 8.75 72.5 72.5 0.6
2010-Mar-25 Thu 8.77 8.77 ### 8.71 824,354 ### ### ### 0.6
2010-Mar-24 Wed 8.82 8.84 8.75 8.8 36.3 36.3 0.6
2010-Mar-23 Tue 8.8 8.88 8.79 8.8 1,088,972 ### 70.1 70.1 0.6
2010-Mar-22 Mon 8.77 8.8 8.73 8.76 873,784 ### ### ### 0.6
2010-Mar-19 Fri 8.82 8.82 8.76 8.78 25.6 25.6 0.6
2010-Mar-18 Thu 8.85 8.85 8.74 8.8 29.1 29.1 0.6
2010-Mar-17 Wed ### 8.75 ### 8.75 1,047,440 4,582,550 78.1 78.1 0.6
2010-Mar-16 Tue ### ### 8.53 ### ### ### 0.0
2010-Mar-15 Mon 8.71 8.78 8.57 ### 821,841 7,129,470 34.6 34.6 0.0
2010-Mar-12 Fri 8.5 8.77 8.44 8.7 1,296,155 ### 84.5 84.5 ###
2010-Mar-11 Thu 8.43 8.5 8.4 8.43 1,375,245 11,620,820 74.3 74.3 0.6
2010-Mar-10 Wed 8.4 8.58 8.28 ### ### ### 0.0
2010-Mar-09 Tue 9.2 ### ### 9.2 ### ### 0.7
2010-Mar-08 Mon ### 9.22 ### ### 3,061,958 14,115,626 28.2 28.2 0.0
2010-Mar-05 Fri ### 9.26 ### ### 18.9 18.9 0.0
2010-Mar-04 Thu 9.2 9.23 ### ### 2,571,784 11,868,783 ### ### 0.0
2010-Mar-03 Wed ### ### ### 9.28 2,244,674 0 ### ### 0.7
2010-Mar-02 Tue 9.5 9.57 ### 9.47 ### ### ###
2010-Mar-01 Mon 9.81 ### 9.71 9.75 ### ### ###
2010-Feb-26 Fri ### ### 9.71 9.73 ### ### ###
2010-Feb-25 Thu ### ### ### ### 2,157,072 0 32.7 32.7 0.0
2010-Feb-24 Wed ### 10.21 ### 10.21 2,259,574 11,535,125 ### ### ###
2010-Feb-23 Tue ### ### ### ### 76.5 76.5 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### 9.85 ### ### ### 0.0
2010-Feb-18 Thu ### ### 9.89 ### ### ### 0.0
2010-Feb-17 Wed 9.77 ### 9.72 ### 1,289,342 ### 77.4 77.4 0.0
2010-Feb-16 Tue ### 9.77 9.56 ### 4,343,775 41,982,585 ### ### 0.0
2010-Feb-15 Mon 9.49 ### 9.49 9.55 77.3 77.3 0.7
2010-Feb-12 Fri ### ### 9.51 9.53 24.7 24.7 ###
2010-Feb-11 Thu 9.73 9.74 9.56 ### 16.8 16.8 0.0
2010-Feb-10 Wed ### 9.81 9.57 ### 3,166,740 ### ### ### 0.0
2010-Feb-09 Tue 9.55 ### ### ### ### ### 0.0
2010-Feb-08 Mon 9.74 9.82 9.59 9.59 24.2 24.2 0.7
2010-Feb-05 Fri 9.85 ### 9.7 9.7 29.0 29.0 0.7
2010-Feb-04 Thu ### ### ### ### 78.2 78.2 0.0
2010-Feb-03 Wed ### ### ### ### 812,471 0 ### ### 0.0
2010-Feb-02 Tue 9.8 ### 9.74 ### 72.7 72.7 0.0
2010-Feb-01 Mon ### ### ### 9.73 27.7 27.7 ###
2010-Jan-29 Fri ### ### ### ### 868,078 0 84.0 84.0 0.0
2010-Jan-28 Thu ### 10.23 ### 10.2 948,271 ### ### ### 0.7
2010-Jan-27 Wed 10.25 ### ### ### 47.1 47.1 0.0
2010-Jan-25 Mon 10.2 ### 10.2 10.28 67.1 67.1 0.7
2010-Jan-22 Fri ### 10.48 ### ### 68.5 68.5 0.0
2010-Jan-21 Thu 10.41 10.46 ### 10.4 ### ### 0.7
2010-Jan-20 Wed 10.54 ### 10.41 10.5 39.5 39.5 0.8
2010-Jan-19 Tue ### ### 10.51 10.55 675,859 ### ### ### ###
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### 10.73 10.58 ### 36.5 36.5 0.0
2010-Jan-14 Thu 10.77 10.78 ### ### ### ### 0.0
2010-Jan-13 Wed 10.7 10.81 10.7 10.75 74.1 74.1 0.8
2010-Jan-12 Tue 10.77 10.85 10.77 10.85 ### ### 0.8
2010-Jan-11 Mon 10.79 10.8 10.74 10.8 632,458 6,811,572 66.0 66.0 ###
2010-Jan-08 Fri 10.72 10.79 10.7 10.75 ### ### 0.8
2010-Jan-07 Thu 10.8 10.81 10.7 10.7 2,415,986 25,983,929 27.0 27.0 0.8
2010-Jan-06 Wed 10.81 10.81 ### 10.75 27.1 27.1 0.8
2010-Jan-05 Tue 10.89 ### 10.77 10.84 1,280,077 ### ### ### 0.8
2010-Jan-04 Mon 10.89 ### 10.83 10.89 1,008,522 5,461,146 65.4 65.4 0.8
2009-Dec-31 Thu 10.89 ### 10.88 10.89 64.1 64.1 0.8
2009-Dec-30 Wed ### ### 10.82 10.87 2,780,728 ### ### ### ###
2009-Dec-29 Tue 10.4 ### 10.4 10.86 ### ### 0.8
2009-Dec-24 Thu 10.56 10.56 10.56 10.56 0 0.8
2009-Dec-23 Wed 10.56 10.56 10.56 10.56 0 0.8
2009-Dec-22 Tue 10.56 10.56 10.56 10.56 3,480 36,748 67.9 67.9 0.8
2009-Dec-21 Mon ### ### 10.52 10.56 8.0 8.0 0.8
2009-Dec-18 Fri ### ### 10.53 ### 1,474,157 ### ### ### 0.0
2009-Dec-17 Thu ### 10.79 10.51 ### 29.4 29.4 0.0
2009-Dec-16 Wed ### 10.71 10.59 ### 1,139,154 ### ### ### 0.0
2009-Dec-15 Tue 10.8 10.82 ### ### 999,750 5,408,647 ### ### 0.0
2009-Dec-14 Mon 10.84 10.85 10.77 10.8 1,010,754 10,926,250 ### ### ###
2009-Dec-11 Fri 10.86 10.86 10.78 10.85 1,014,323 10,974,974 31.5 31.5 0.8
2009-Dec-10 Thu ### ### 10.79 10.81 2,185,957 ### ### ### 0.8
2009-Dec-09 Wed 10.73 10.88 ### 10.87 81.0 81.0 ###
2009-Dec-08 Tue 10.71 10.77 ### 10.75 76.7 76.7 0.8
2009-Dec-07 Mon 10.85 10.85 10.7 10.72 469,541 ### ### ### 0.8
2009-Dec-04 Fri 10.85 10.86 10.75 10.79 35.2 35.2 ###
2009-Dec-03 Thu 10.53 10.87 10.53 10.85 2,775,054 29,693,077 ### ### 0.8
2009-Dec-02 Wed 10.48 10.83 10.4 10.51 ### ### ###
2009-Dec-01 Tue 11.53 11.57 ### 11.24 ### ### 0.8
2009-Nov-30 Mon ### ### 11.5 ### 26.0 26.0 0.0
2009-Nov-27 Fri 11.55 ### ### 11.57 1,754,288 0 ### ### ###
2009-Nov-26 Thu 11.7 11.72 ### 11.7 73.8 73.8 0.8
2009-Nov-25 Wed 11.85 11.85 ### 11.7 25.3 25.3 0.8
2009-Nov-24 Tue ### ### ### ### 1,698,559 0 ### ### 0.0
2009-Nov-23 Mon 11.88 ### 11.88 ### 1,195,621 7,101,988 69.3 69.3 0.0
2009-Nov-20 Fri ### ### 11.86 ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 78.2 78.2 0.0
2009-Nov-18 Wed 11.86 ### 11.83 11.84 1,211,077 7,163,520 38.2 38.2 0.8
2009-Nov-17 Tue 11.85 11.86 11.81 11.84 828,870 9,809,676 48.6 48.6 0.8
2009-Nov-16 Mon 11.88 11.89 11.82 11.88 511,643 6,065,527 ### ### 0.8
2009-Nov-13 Fri 11.85 ### 11.81 11.82 ### ### 0.8
2009-Nov-12 Thu 11.83 ### 11.83 ### 914,387 ### 80.5 80.5 0.0
2009-Nov-11 Wed 11.79 ### 11.72 ### ### ### 0.0
2009-Nov-10 Tue 11.85 11.88 ### 11.72 436,881 2,595,073 ### ### 0.8
2009-Nov-09 Mon ### ### 11.53 ### ### ### 0.0
2009-Nov-06 Fri 11.47 ### 11.46 ### 74.2 74.2 0.0
2009-Nov-05 Thu 11.51 ### 11.41 11.41 38.5 38.5 ###
2009-Nov-04 Wed ### ### 11.5 ### ### ### 0.0
2009-Nov-03 Tue 11.46 ### ### ### 1,237,422 0 ### ### 0.0
2009-Nov-02 Mon 11.4 11.49 ### 11.49 562,582 ### 70.2 70.2 ###
2009-Oct-30 Fri 11.45 ### 11.41 11.56 634,171 3,617,945 ### ### 0.8
2009-Oct-29 Thu 11.47 11.55 11.25 11.4 1,019,075 11,617,455 ### ### 0.8
2009-Oct-28 Wed 11.8 11.85 ### ### 538,873 3,192,822 38.3 38.3 0.0
2009-Oct-27 Tue 11.7 11.8 ### 11.8 85.0 85.0 0.8
2009-Oct-26 Mon 11.84 11.85 11.75 11.8 813,384 ### 35.1 35.1 0.8
2009-Oct-23 Fri 11.8 11.88 11.77 11.87 1,396,648 ### ### ### 0.8
2009-Oct-22 Thu ### 11.8 ### 11.8 599,326 3,536,023 ### ### 0.8
2009-Oct-21 Wed ### 11.75 ### 11.75 505,479 2,969,689 ### ### ###
2009-Oct-20 Tue ### 11.73 11.54 11.73 891,883 10,377,058 ### ### 0.8
2009-Oct-19 Mon ### ### 11.54 ### 39.5 39.5 0.0
2009-Oct-16 Fri 11.75 11.75 ### ### 566,075 ### ### ### 0.0
2009-Oct-15 Thu 11.8 11.8 ### 11.7 729,586 4,304,557 33.9 33.9 0.8
2009-Oct-14 Wed 11.45 ### 11.45 11.8 82.0 82.0 0.8
2009-Oct-13 Tue 11.43 11.58 11.42 11.5 718,047 8,257,540 69.5 69.5 ###
2009-Oct-12 Mon 11.55 11.55 ### 11.42 30.1 30.1 0.8
2009-Oct-09 Fri 11.72 11.74 11.58 11.59 29.9 29.9 0.8
2009-Oct-08 Thu 11.7 11.78 ### 11.7 60.5 60.5 0.8
2009-Oct-07 Wed ### 11.72 11.55 11.7 69.4 69.4 0.8
2009-Oct-06 Tue 11.5 11.57 11.45 11.52 1,994,973 ### 75.3 75.3 0.8
2009-Oct-05 Mon ### 11.48 ### 11.43 462,345 ### 77.7 77.7 ###
2009-Oct-02 Fri ### 11.46 ### 11.4 1,914,380 ### 77.4 77.4 0.8
2009-Oct-01 Thu ### 11.44 ### 11.4 2,661,671 15,224,758 ### ### 0.8
2009-Sep-30 Wed 11.51 11.58 ### ### ### ### 0.0
2009-Sep-29 Tue 11.8 11.81 11.43 11.45 17.8 17.8 0.8
2009-Sep-28 Mon ### 12.22 11.81 ### 7,872,949 94,593,482 42.7 42.7 0.0
2009-Sep-25 Fri ### ### 10.89 ### ### ### 0.0
2009-Sep-24 Thu 10.83 11.2 10.83 11.2 ### ### 0.8
2009-Sep-23 Wed 10.7 ### ### 10.85 73.5 73.5 0.8
2009-Sep-22 Tue 10.52 10.56 ### 10.5 ### ### 0.8
2009-Sep-21 Mon 10.4 ### ### 10.51 78.2 78.2 ###
2009-Sep-18 Fri ### 10.42 9.83 ### 3,603,426 36,484,688 64.8 64.8 0.0
2009-Sep-17 Thu ### ### ### 10.2 4,398,622 0 10.9 10.9 0.7
2009-Sep-16 Wed ### ### ### ### 1,870,572 0 ### ### 0.0
2009-Sep-15 Tue 10.76 ### 10.75 10.82 1,127,942 6,062,688 ### ### 0.8
2009-Sep-14 Mon ### ### 10.71 10.77 ### ### ###
2009-Sep-11 Fri 11.25 11.4 10.74 ### ### ### 0.0
2009-Sep-10 Thu ### ### 11.29 11.48 72.6 72.6 0.8
2009-Sep-09 Wed ### 11.41 11.24 11.28 1,833,620 20,765,746 35.8 35.8 0.8
2009-Sep-08 Tue ### 11.45 ### 11.43 1,675,321 ### ### ### ###
2009-Sep-07 Mon 11.28 ### 11.25 ### 69.1 69.1 0.0
2009-Sep-04 Fri ### 11.41 11.26 ### 31.9 31.9 0.0
2009-Sep-03 Thu ### 11.42 11.22 ### 1,909,527 21,615,845 25.6 25.6 0.0
2009-Sep-02 Wed ### 11.44 10.89 11.26 1,762,340 19,676,526 85.8 85.8 0.8
2009-Sep-01 Tue 10.81 11.21 ### 11.2 88.4 88.4 0.8
2009-Aug-31 Mon ### 11.44 10.58 10.71 2,879,127 31,699,188 ### ### ###
2009-Aug-28 Fri 11.5 11.8 ### ### 3,392,343 20,014,823 21.6 21.6 0.0
2009-Aug-27 Thu 11.7 ### ### ### 86.7 86.7 0.0
2009-Aug-26 Wed 11.49 11.58 ### ### 1,168,978 6,768,382 24.3 24.3 0.0
2009-Aug-25 Tue 11.41 11.54 11.26 11.43 69.1 69.1 ###
2009-Aug-24 Mon ### 11.55 11.25 11.54 75.1 75.1 0.8
2009-Aug-21 Fri ### ### ### 11.2 1,401,978 0 ### ### 0.8
2009-Aug-20 Thu 11.44 11.44 11.2 11.25 911,951 10,323,285 29.4 29.4 ###
2009-Aug-19 Wed 11.48 ### 11.24 11.25 ### ### ###
2009-Aug-18 Tue 11.25 ### 11.24 11.48 1,232,544 ### 81.2 81.2 0.8
2009-Aug-17 Mon 11.54 ### 11.28 11.28 840,079 4,738,045 26.5 26.5 0.8
2009-Aug-14 Fri ### 11.82 ### ### ### ### 0.0
2009-Aug-13 Thu 11.7 11.71 ### 11.59 1,771,680 10,373,186 ### ### 0.8
2009-Aug-12 Wed ### 11.57 11.21 11.5 ### ### ###
2009-Aug-11 Tue 11.22 11.7 ### ### 1,403,627 ### 87.7 87.7 0.0
2009-Aug-10 Mon ### ### ### 11.27 76.9 76.9 ###
2009-Aug-07 Fri 10.89 ### 10.89 ### ### ### 0.0
2009-Aug-06 Thu 10.89 ### 10.81 10.85 944,873 ### 26.8 26.8 0.8
2009-Aug-05 Wed ### ### 10.86 ### 42.3 42.3 0.0
2009-Aug-04 Tue 10.83 ### 10.82 ### 2,225,458 12,039,727 ### ### 0.0
2009-Aug-03 Mon 10.88 ### 10.75 10.86 668,145 3,591,279 31.2 31.2 0.8
2009-Jul-31 Fri ### ### 10.82 10.84 1,223,824 6,620,887 22.7 22.7 0.8
2009-Jul-30 Thu ### ### ### ### 1,808,248 0 25.5 25.5 0.0
2009-Jul-29 Wed ### ### 10.85 ### 3,106,474 16,852,621 29.8 29.8 0.0
2009-Jul-28 Tue 10.81 ### 10.75 ### ### ### 0.0
2009-Jul-27 Mon ### 11.49 10.51 ### 4,629,155 ### ### ### 0.0
2009-Jul-24 Fri ### ### 10.5 ### ### ### 0.0
2009-Jul-23 Thu ### 9.84 ### 9.84 3,847,241 18,928,425 92.8 92.8 0.7
2009-Jul-22 Wed 9.23 9.23 ### ### 12.0 12.0 0.0
2009-Jul-21 Tue 9.25 9.29 ### ### 930,580 4,322,544 29.0 29.0 0.0
2009-Jul-20 Mon ### 9.26 ### 9.21 68.2 68.2 0.7
2009-Jul-17 Fri 9.21 9.21 ### ### 26.1 26.1 0.0
2009-Jul-16 Thu 9.25 9.27 ### ### 24.4 24.4 0.0
2009-Jul-15 Wed ### 9.21 ### ### 22.2 22.2 0.0
2009-Jul-14 Tue 9 ### ### ### ### ### 0.0
2009-Jul-13 Mon 9 ### 8.86 ### 1,352,054 ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 1,258,953 0 24.5 24.5 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### 9.2 ### ### ### ### 0.0
2009-Jul-07 Tue 9.2 9.29 ### ### 36.3 36.3 0.0
2009-Jul-06 Mon ### ### 8.77 8.78 2,267,482 ### 27.7 27.7 0.6
2009-Jul-03 Fri ### ### 8.8 ### 71.2 71.2 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### 8.71 9 21.4 21.4 0.6
2009-Jun-30 Tue 9.23 9.29 ### ### 32.4 32.4 0.0
2009-Jun-29 Mon ### 9.46 ### ### ### ### 0.0
2009-Jun-26 Fri ### 9.49 ### 9.4 70.7 70.7 ###
2009-Jun-25 Thu ### ### ### 9.5 6,306,879 0 ### ### 0.7
2009-Jun-24 Wed 10.27 10.45 10.26 ### ### ### 0.0
2009-Jun-23 Tue 10.41 10.44 ### 10.27 ### ### ###
2009-Jun-22 Mon 10.75 10.82 ### ### 32.1 32.1 0.0
2009-Jun-19 Fri 10.79 10.8 10.52 10.7 ### ### 0.8
2009-Jun-18 Thu ### ### 10.25 ### 2,497,959 ### 87.0 87.0 0.0
2009-Jun-17 Wed 10.22 ### ### ### 81.9 81.9 0.0
2009-Jun-16 Tue ### 11.28 10.54 ### 7,878,770 85,957,380 ### ### 0.0
2009-Jun-15 Mon 11.8 12.24 11.8 ### ### ### 0.0
2009-Jun-12 Fri 11.78 11.85 ### 11.76 32.8 32.8 0.8
2009-Jun-11 Thu 11.78 11.82 ### 11.74 2,295,154 ### 29.0 29.0 0.8
2009-Jun-10 Wed 11.82 11.83 11.57 ### 2,325,885 27,212,854 ### ### 0.0
2009-Jun-09 Tue 11.88 ### 11.71 11.77 1,615,078 9,456,281 ### ### ###
2009-Jun-05 Fri ### ### 11.47 11.55 13.1 13.1 0.8
2009-Jun-04 Thu 12.22 ### 11.74 11.8 ### ### 0.8
2009-Jun-03 Wed 12.8 12.8 12.46 12.58 ### ### 0.9
2009-Jun-02 Tue 12.83 ### 12.45 12.56 2,194,378 ### 21.4 21.4 0.9
2009-Jun-01 Mon 12.49 12.74 ### ### 2,585,285 ### ### ### 0.0
2009-May-29 Fri 11.8 ### ### 12.25 4,750,258 0 ### ### 0.9
2009-May-28 Thu 11.7 ### 11.22 11.57 27.8 27.8 ###
2009-May-27 Wed ### ### 11.81 ### 1,640,347 9,686,249 75.2 75.2 0.0
2009-May-26 Tue ### ### 11.58 11.72 1,703,823 ### 17.6 17.6 0.8
2009-May-25 Mon ### 12.4 ### ### ### ### 0.0
2009-May-22 Fri ### 12.23 11.87 ### 2,606,156 31,404,179 ### ### 0.0
2009-May-21 Thu 12.25 12.45 ### 12.25 2,398,227 ### 70.4 70.4 0.9
2009-May-20 Wed 12.55 12.57 ### ### ### ### 0.0
2009-May-19 Tue 12.4 12.74 12.26 ### 80.9 80.9 0.0
2009-May-18 Mon ### ### 11.56 ### ### ### 0.0
2009-May-15 Fri 12.49 12.49 12.49 12.49 0 0.9
2009-May-14 Thu 12.53 ### 12.29 12.49 ### ### 0.9
2009-May-13 Wed ### ### 12.88 12.88 ### ### ###
2009-May-12 Tue 13.5 ### ### 13.5 74.6 74.6 1.0
2009-May-11 Mon ### ### 13.53 ### ### ### 0.0
2009-May-08 Fri 13.79 ### ### ### 804,773 0 ### ### 0.0
2009-May-07 Thu 13.48 ### ### 13.58 542,776 0 ### ### ###
2009-May-06 Wed 13.5 ### 13.24 13.48 ### ### 1.0
2009-May-05 Tue 14.4 14.46 ### ### 5.5 5.5 0.0
2009-May-04 Mon 13.2 ### ### 14.25 838,985 0 ### ### 1.0
2009-May-01 Fri ### ### 12.76 ### 390,072 2,488,659 ### ### 0.0
2009-Apr-30 Thu ### 13.25 ### 13.23 ### ### 0.9
2009-Apr-29 Wed 12.88 ### 12.24 ### ### ### 0.0
2009-Apr-28 Tue 12.85 ### 12.45 12.88 ### ### ###
2009-Apr-27 Mon ### 12.81 ### 12.77 ### ### 0.9
2009-Apr-24 Fri 12.26 12.26 ### ### 1,244,484 7,628,686 ### ### 0.0
2009-Apr-23 Thu ### 12.72 ### 12.42 ### ### 0.9
2009-Apr-22 Wed 12.4 12.78 ### 12.74 84.2 84.2 ###
2009-Apr-21 Tue ### 12.2 ### ### 689,259 4,204,479 ### ### 0.0
2009-Apr-20 Mon 12.79 ### 12.46 12.51 22.5 22.5 ###
2009-Apr-17 Fri ### ### 12.4 12.53 688,626 4,269,481 ### ### ###
2009-Apr-16 Thu ### 12.81 ### ### 847,343 ### 80.5 80.5 0.0
2009-Apr-15 Wed ### ### ### ### 69.1 69.1 0.0
2009-Apr-14 Tue 12.2 12.2 11.82 ### 531,824 ### ### ### 0.0
2009-Apr-09 Thu 11.87 12.22 11.78 11.8 ### ### 0.8
2009-Apr-08 Wed 11.81 ### 11.55 ### ### ### 0.0
2009-Apr-07 Tue 11.87 ### ### 11.81 37.8 37.8 ###
2009-Apr-06 Mon ### ### 11.78 11.78 1,042,385 6,139,647 25.5 25.5 ###
2009-Apr-03 Fri 11.85 ### 11.76 11.88 1,029,572 6,053,883 68.1 68.1 0.8
2009-Apr-02 Thu ### ### ### 11.85 1,085,178 0 ### ### ###
2009-Apr-01 Wed 11.45 11.48 10.86 ### 765,626 8,552,042 ### ### 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon 10.45 10.49 10.28 ### 28.1 28.1 0.0
2009-Mar-27 Fri 10.79 10.79 ### ### 10.7 10.7 0.0
2009-Mar-26 Thu 10.8 10.85 10.51 10.54 16.2 16.2 0.8
2009-Mar-25 Wed ### 11.41 ### 10.78 489,053 2,790,047 7.2 7.2 0.8
2009-Mar-24 Tue ### ### 10.55 10.75 605,121 ### 23.6 23.6 0.8
2009-Mar-23 Mon 10.78 ### 10.7 10.84 1,094,829 ### 65.4 65.4 0.8
2009-Mar-20 Fri 10.8 11.4 ### 11.4 2,149,752 12,253,586 90.3 90.3 0.8
2009-Mar-19 Thu ### ### 10.7 10.8 1,825,144 9,764,520 ### ### ###
2009-Mar-18 Wed 10.2 10.72 10.2 ### 1,276,652 13,353,779 88.5 88.5 0.0
2009-Mar-17 Tue ### ### ### ### 80.9 80.9 0.0
2009-Mar-16 Mon ### 9.81 9.58 ### 789,972 7,658,778 64.2 64.2 0.0
2009-Mar-13 Fri ### 9.8 9.54 ### 61.6 61.6 0.0
2009-Mar-12 Thu ### ### 9.45 9.45 471,341 2,227,086 18.7 18.7 0.7
2009-Mar-11 Wed ### ### ### 9.7 ### ### 0.7
2009-Mar-10 Tue ### ### ### 9.84 1,110,346 0 80.1 80.1 0.7
2009-Mar-09 Mon 9.8 9.82 9.51 9.7 28.6 28.6 0.7
2009-Mar-06 Fri 9.7 ### 9.42 9.84 78.0 78.0 0.7
2009-Mar-05 Thu ### ### 9.86 ### ### ### 0.0
2009-Mar-04 Wed 9.72 ### 9.52 9.85 ### ### ###
2009-Mar-03 Tue ### ### ### ### 28.6 28.6 0.0
2009-Mar-02 Mon ### 10.75 9.85 10.42 92.6 92.6 0.7
2009-Feb-27 Fri ### 10.49 ### 10.25 762,074 3,997,078 ### ### 0.7
2009-Feb-26 Thu ### 10.23 9.58 ### 429,649 4,255,673 30.7 30.7 0.0
2009-Feb-25 Wed ### ### 9.73 ### 345,546 1,681,081 ### ### 0.0
2009-Feb-24 Tue 9.48 9.77 9.45 ### 411,684 3,956,283 ### ### 0.0
2009-Feb-23 Mon 9.86 9.86 ### 9.44 440,678 2,172,542 ### ### 0.7
2009-Feb-20 Fri 9.77 9.83 9.57 9.78 489,872 4,751,758 ### ### 0.7
2009-Feb-19 Thu ### ### ### ### 441,258 0 90.4 90.4 0.0
2009-Feb-18 Wed 9.49 9.73 ### 9.57 ### ### ###
2009-Feb-17 Tue 9.59 ### 9.52 ### ### ### 0.0
2009-Feb-16 Mon 9.55 ### 9.51 9.57 206,643 982,587 ### ### ###
2009-Feb-13 Fri 9.55 9.77 9.43 9.7 ### ### 0.7
2009-Feb-12 Thu 9.4 9.82 9.21 ### ### ### 0.0
2009-Feb-11 Wed ### 9.51 ### ### 69.9 69.9 0.0
2009-Feb-10 Tue ### ### ### ### 865,389 0 15.7 15.7 0.0
2009-Feb-09 Mon ### ### ### 9.8 89.6 89.6 0.7
2009-Feb-06 Fri 9.4 9.55 ### 9 ### ### 0.6
2009-Feb-05 Thu 9.8 9.89 9.41 9.49 19.3 19.3 0.7
2009-Feb-04 Wed ### 10.22 9.85 ### 38.1 38.1 0.0
2009-Feb-03 Tue ### ### ### ### 836,085 0 ### ### 0.0
2009-Feb-02 Mon ### ### 10.55 10.84 410,858 2,167,275 ### ### 0.8
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 1,015,386 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### 10.8 ### ### ###
2009-Jan-27 Tue ### ### 10.29 ### ### ### 0.0
2009-Jan-23 Fri 10.5 ### ### 10.5 ### ### 0.8
2009-Jan-22 Thu ### 10.76 10.55 ### 77.8 77.8 0.0
2009-Jan-21 Wed ### 10.89 ### 10.76 858,124 4,672,485 89.8 89.8 0.8
2009-Jan-20 Tue 10.2 ### ### 10.25 687,355 0 84.9 84.9 0.7
2009-Jan-19 Mon 10.5 10.55 ### ### 28.7 28.7 0.0
2009-Jan-16 Fri 9.76 ### 9.76 ### 606,972 2,962,023 ### ### 0.0
2009-Jan-15 Thu 10.5 10.5 9.75 ### 869,470 8,803,383 12.9 12.9 0.0
2009-Jan-14 Wed 10.5 10.75 10.45 ### 266,359 ### ### ### 0.0
2009-Jan-13 Tue ### 10.87 10.21 10.56 82.8 82.8 0.8
2009-Jan-12 Mon 10.5 10.53 ### 10.5 155,774 820,150 ### ### 0.8
2009-Jan-09 Fri 10.7 ### 10.55 ### 27.9 27.9 0.0
2009-Jan-08 Thu 10.26 ### 10.24 10.7 ### ### 0.8
2009-Jan-07 Wed 10.26 ### ### 10.26 64.8 64.8 0.7
2009-Jan-06 Tue 10.27 10.46 ### ### 257,385 1,346,123 23.0 23.0 0.0
2009-Jan-05 Mon 10.49 ### ### ### 375,270 0 ### ### 0.0
2009-Jan-02 Fri 10.48 10.54 ### ### 122,370 644,889 15.6 15.6 0.0
2008-Dec-31 Wed ### 10.49 ### 10.49 ### ### ###
2008-Dec-30 Tue ### ### 9.85 ### 246,649 1,214,746 ### ### 0.0
2008-Dec-29 Mon ### ### 9.72 ### 327,673 ### 25.7 25.7 0.0
2008-Dec-24 Wed 9.71 9.8 9.45 9.78 171,723 ### 66.9 66.9 0.7
2008-Dec-23 Tue 9.7 10.45 9.48 9.48 330,673 3,295,156 ### ### 0.7
2008-Dec-22 Mon 9.25 9.87 9.25 9.87 93.2 93.2 ###
2008-Dec-19 Fri 9.5 ### ### 9.45 31.1 31.1 0.7
2008-Dec-18 Thu 9.55 9.78 9.48 9.56 1,604,629 15,452,577 69.0 69.0 0.7
2008-Dec-17 Wed 9.25 9.47 ### 9.43 ### ### ###
2008-Dec-16 Tue 9.25 9.52 8.89 9.22 857,653 ### 35.2 35.2 0.7
2008-Dec-15 Mon 9.82 9.82 9.23 9.5 ### ### 0.7
2008-Dec-12 Fri ### 9.44 ### ### ### ### 0.0
2008-Dec-11 Thu 9.71 9.8 ### 9.4 23.4 23.4 ###
2008-Dec-10 Wed 9.58 ### ### ### ### ### 0.0
2008-Dec-09 Tue 9.76 ### 9.45 ### 33.2 33.2 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 8.73 ### 8.57 ### 1,442,986 ### 85.4 85.4 0.0
2008-Dec-04 Thu ### 9.26 ### 8.5 ### ### 0.6
2008-Dec-03 Wed 7.74 ### ### 7.55 1,491,224 0 ### ### ###
2008-Dec-02 Tue 8.4 8.4 7.51 7.72 7.5 7.5 ###
2008-Dec-01 Mon ### ### ### 8.74 10.3 10.3 0.6
2008-Nov-28 Fri 8.56 ### 8.56 ### 1,401,444 5,998,180 88.5 88.5 0.0
2008-Nov-27 Thu 8.56 ### 8.46 ### 72.1 72.1 0.0
2008-Nov-26 Wed 9.29 9.29 ### 8.26 851,227 3,953,949 ### ### 0.6
2008-Nov-25 Tue ### 9.85 ### ### 28.0 28.0 0.0
2008-Nov-24 Mon 9.21 ### ### ### 30.2 30.2 0.0
2008-Nov-21 Fri ### ### ### ### 1,209,485 0 ### ### 0.0
2008-Nov-20 Thu ### ### ### 9.28 93.5 93.5 0.7
2008-Nov-19 Wed ### 9.24 8.5 8.78 ### ### 0.6
2008-Nov-18 Tue 9.25 ### 8.4 8.4 ### ### ###
2008-Nov-17 Mon ### ### 9.27 ### 26.5 26.5 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 9.7 ### ### ### 571,844 0 44.1 44.1 0.0
2008-Nov-12 Wed ### ### 9.51 9.8 ### ### 0.7
2008-Nov-11 Tue 10.24 10.24 ### ### ### ### 0.0
2008-Nov-10 Mon 10.86 ### ### ### 15.5 15.5 0.0
2008-Nov-07 Fri ### ### 9.8 ### ### ### 0.0
2008-Nov-06 Thu ### 11.24 10.74 10.74 31.2 31.2 0.8
2008-Nov-05 Wed 11.5 11.75 ### 11.5 675,859 3,970,671 66.3 66.3 ###
2008-Nov-04 Tue ### 11.29 ### ### 68.9 68.9 0.0
2008-Nov-03 Mon ### 11.23 ### ### 63.8 63.8 0.0
2008-Oct-31 Fri ### 11.78 ### ### ### ### 0.0
2008-Oct-30 Thu ### ### ### 10.8 ### ### ###
2008-Oct-29 Wed ### 9.76 ### 9.29 32.2 32.2 ###
2008-Oct-28 Tue 9.73 9.74 ### ### ### ### 0.0
2008-Oct-27 Mon ### 10.56 ### ### 47.7 47.7 0.0
2008-Oct-24 Fri 11.72 11.72 10.5 10.5 806,128 8,956,082 11.7 11.7 0.8
2008-Oct-23 Thu ### ### 11.52 ### 617,877 3,558,971 43.1 43.1 0.0
2008-Oct-22 Wed 13.45 13.45 ### 12.4 806,124 5,421,183 8.9 8.9 0.9
2008-Oct-21 Tue 13.49 ### ### 13.4 358,441 0 ### ### 1.0
2008-Oct-20 Mon 12.29 ### ### ### 83.1 83.1 0.0
2008-Oct-17 Fri ### ### ### ### 23.8 23.8 0.0
2008-Oct-16 Thu ### 13.5 ### ### ### ### 0.0
2008-Oct-15 Wed ### 14.2 ### ### 82.0 82.0 0.0
2008-Oct-14 Tue ### 14.82 ### 13.4 473,459 ### 11.2 11.2 1.0
2008-Oct-13 Mon 13.25 ### ### ### 688,245 0 28.6 28.6 0.0
2008-Oct-10 Fri ### 13.45 ### ### 47.1 47.1 0.0
2008-Oct-09 Thu 12.5 13.71 ### ### 560,648 3,843,242 95.5 95.5 0.0
2008-Oct-08 Wed 13.4 13.4 12.5 12.53 490,025 6,345,823 19.8 19.8 ###
2008-Oct-07 Tue ### 14.47 ### 13.85 543,028 ### 27.1 27.1 ###
2008-Oct-06 Mon 14.5 ### ### 14.4 53.3 53.3 1.0
2008-Oct-03 Fri 14.7 14.82 ### 14.59 ### ### 1.0
2008-Oct-02 Thu 16.46 16.46 ### ### ### ### 0.0
2008-Oct-01 Wed 15.76 ### 15.72 ### 538,659 4,233,859 ### ### 0.0
2008-Sep-30 Tue 14.7 ### ### ### 842,545 0 ### ### 0.0
2008-Sep-29 Mon 15.26 15.49 ### 15.21 ### ### ###
2008-Sep-26 Fri 15.49 ### ### ### 423,424 0 ### ### 0.0
2008-Sep-25 Thu 15.4 ### ### ### ### ### 0.0
2008-Sep-24 Wed 15.5 15.75 ### 15.27 782,143 6,159,376 ### ### ###
2008-Sep-23 Tue 15.8 15.8 ### 15.46 24.5 24.5 1.1
2008-Sep-22 Mon ### ### 15.57 15.7 490,951 3,822,053 77.0 77.0 ###
2008-Sep-19 Fri 14.86 15.51 ### 15.51 1,129,242 8,757,271 ### ### 1.1
2008-Sep-18 Thu ### 15.25 ### 15.25 1,085,372 ### 87.8 87.8 ###
2008-Sep-17 Wed 15.2 15.56 14.7 15.56 1,169,751 ### 84.9 84.9 ###
2008-Sep-16 Tue 15.2 15.5 ### 15.5 ### ### 1.1
2008-Sep-15 Mon 15.26 15.86 ### 15.86 93.2 93.2 1.1
2008-Sep-12 Fri ### ### 15.27 ### 332,645 2,539,744 68.8 68.8 0.0
2008-Sep-11 Thu 15.44 ### ### ### 716,584 0 ### ### 0.0
2008-Sep-10 Wed 15.25 15.5 14.81 ### 75.2 75.2 0.0
2008-Sep-09 Tue ### 16.85 ### 15.77 10.9 10.9 ###
2008-Sep-08 Mon ### 16.58 16.2 16.49 718,472 11,775,756 66.9 66.9 1.2
2008-Sep-05 Fri 16.2 16.2 15.7 ### 22.7 22.7 0.0
2008-Sep-04 Thu ### ### 15.56 ### 34.6 34.6 0.0
2008-Sep-03 Wed 16.5 ### ### ### 771,689 0 34.4 34.4 0.0
2008-Sep-02 Tue ### 16.72 16.28 ### 426,348 7,034,742 ### ### 0.0
2008-Sep-01 Mon ### ### 16.4 ### 67.5 67.5 0.0
2008-Aug-29 Fri ### 16.72 16.56 ### 746,341 ### 25.9 25.9 0.0
2008-Aug-28 Thu 16.7 16.86 ### 16.77 ### ### 1.2
2008-Aug-27 Wed ### ### 16.4 16.57 ### ### ###
2008-Aug-26 Tue 16.55 ### ### 16.4 ### ### ###
2008-Aug-25 Mon ### ### ### ### 502,627 0 ### ### 0.0
2008-Aug-22 Fri ### ### 15.81 ### 1,038,147 8,206,552 70.3 70.3 0.0
2008-Aug-21 Thu 16.24 16.26 ### 15.7 ### ### ###
2008-Aug-20 Wed 15.88 16.57 15.8 16.5 659,279 ### 87.2 87.2 1.2
2008-Aug-19 Tue ### ### 15.8 ### 735,057 5,806,950 ### ### 0.0
2008-Aug-18 Mon ### ### ### 15.8 404,475 0 ### ### 1.1
2008-Aug-15 Fri 16.5 16.5 15.84 ### ### ### 0.0
2008-Aug-14 Thu 15.26 ### 15.26 15.82 771,027 ### 85.4 85.4 ###
2008-Aug-13 Wed ### 15.7 ### ### 21.6 21.6 0.0
2008-Aug-12 Tue 16.4 16.4 15.52 ### 12.1 12.1 0.0
2008-Aug-11 Mon 16.7 16.7 16.22 16.44 375,320 ### ### ### 1.2
2008-Aug-08 Fri 16.46 16.73 16.45 ### 738,778 12,256,327 ### ### 0.0
2008-Aug-07 Thu 16.48 16.55 ### 16.45 871,785 7,214,020 33.2 33.2 1.2
2008-Aug-06 Wed 16.75 16.82 16.5 ### 30.6 30.6 0.0
2008-Aug-05 Tue 16.7 16.73 ### 16.45 36.5 36.5 1.2
2008-Aug-04 Mon 16.85 16.86 ### 16.77 434,854 ### 40.0 40.0 1.2
2008-Aug-01 Fri 16.85 ### 16.7 16.7 32.1 32.1 1.2
2008-Jul-31 Thu ### ### 16.77 16.85 956,242 8,018,089 ### ### ###
2008-Jul-30 Wed ### ### 16.7 16.7 763,029 ### 20.6 20.6 1.2
2008-Jul-29 Tue ### ### 16.71 ### 554,989 ### ### ### 0.0
2008-Jul-28 Mon ### ### 16.7 ### 613,721 5,124,570 78.9 78.9 0.0
2008-Jul-25 Fri 16.5 ### ### ### 781,850 0 88.5 88.5 0.0
2008-Jul-24 Thu 17.26 ### ### ### 15.0 15.0 0.0
2008-Jul-23 Wed ### 17.47 16.75 17.4 ### ### 1.2
2008-Jul-22 Tue 16.7 ### 16.7 ### 1,428,655 ### ### ### 0.0
2008-Jul-21 Mon ### 17.24 ### 16.7 ### ### 1.2
2008-Jul-18 Fri 16.52 16.79 ### ### 1,883,880 15,815,172 25.8 25.8 0.0
2008-Jul-17 Thu 15.78 15.83 15.26 ### 546,144 ### ### ### 0.0
2008-Jul-16 Wed ### ### 15.21 15.5 613,246 ### ### ### 1.1
2008-Jul-15 Tue ### 15.45 ### 15.43 91.9 91.9 1.1
2008-Jul-14 Mon 15.22 15.43 ### 15.24 ### ### 1.1
2008-Jul-11 Fri 15.25 15.25 ### 15.25 1,007,272 7,680,449 65.3 65.3 ###
2008-Jul-10 Thu 14.75 15.25 14.73 ### 1,054,157 ### 84.4 84.4 0.0
2008-Jul-09 Wed ### 15.2 14.84 ### 762,477 ### 79.0 79.0 0.0
2008-Jul-08 Tue 14.26 14.87 14.26 14.72 93.3 93.3 ###
2008-Jul-07 Mon ### ### ### 14.4 700,583 0 ### ### 1.0
2008-Jul-04 Fri ### 14.77 ### ### 1,265,944 ### 83.2 83.2 0.0
2008-Jul-03 Thu 14.88 14.88 ### ### 1,082,284 ### ### ### 0.0
2008-Jul-02 Wed 14.52 ### ### 14.88 84.5 84.5 1.1
2008-Jul-01 Tue ### ### ### ### 13.3 13.3 0.0
2008-Jun-30 Mon 16.55 ### ### ### 21.3 21.3 0.0
2008-Jun-27 Fri ### 16.73 ### ### 67.9 67.9 0.0
2008-Jun-26 Thu 17.4 ### 16.54 ### 882,558 7,298,754 ### ### 0.0
2008-Jun-25 Wed ### ### 16.88 17.24 516,585 4,359,977 ### ### ###
2008-Jun-24 Tue ### ### ### ### 991,721 0 78.2 78.2 0.0
2008-Jun-23 Mon 17.45 17.49 ### ### ### ### 0.0
2008-Jun-20 Fri 17.7 ### ### 17.4 ### ### 1.2
2008-Jun-19 Thu 17.5 17.73 ### ### 1,589,981 14,095,181 75.9 75.9 0.0
2008-Jun-18 Wed ### 17.7 ### 17.58 82.9 82.9 1.3
2008-Jun-17 Tue 16.49 ### ### ### 1,175,786 0 85.3 85.3 0.0
2008-Jun-16 Mon ### ### 16.52 16.84 489,155 4,040,420 42.0 42.0 1.2
2008-Jun-13 Fri ### ### 16.78 ### 798,357 ### ### ### 0.0
2008-Jun-12 Thu ### ### ### 16.79 88.7 88.7 ###
2008-Jun-11 Wed 16.86 ### 16.59 16.7 961,957 ### ### ### 1.2
2008-Jun-10 Tue ### 16.75 ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### 16.7 ### ### 1.2
2008-Jun-05 Thu 16.8 ### ### 16.44 28.4 28.4 1.2
2008-Jun-04 Wed 16.7 16.76 ### 16.7 1,125,347 ### ### ### 1.2
2008-Jun-03 Tue 16.48 16.8 16.46 16.7 650,123 10,811,545 ### ### 1.2
2008-Jun-02 Mon 16.75 16.85 ### ### 40.1 40.1 0.0
2008-May-30 Fri ### ### 16.56 16.85 24.9 24.9 ###
2008-May-29 Thu 17.4 17.49 ### ### ### ### 0.0
2008-May-28 Wed 17.5 17.5 ### 17.25 ### ### 1.2
2008-May-27 Tue 17.25 ### 17.22 ### 699,546 ### ### ### 0.0
2008-May-26 Mon ### ### ### 17.25 656,547 0 ### ### 1.2
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### 17.25 ### ### ### ### 0.0
2008-May-21 Wed 16.8 17.41 16.8 ### 931,555 15,934,248 ### ### 0.0
2008-May-20 Tue 16.88 17.28 16.75 ### 419,148 ### ### ### 0.0
2008-May-19 Mon 16.85 ### ### ### 68.7 68.7 0.0
2008-May-16 Fri ### ### 16.7 16.85 28.1 28.1 ###
2008-May-15 Thu 17.4 17.4 ### 16.7 817,685 7,113,859 ### ### 1.2
2008-May-14 Wed 17.4 17.55 17.23 17.4 446,855 ### 65.8 65.8 1.2
2008-May-13 Tue 17.7 17.85 ### ### 647,282 ### ### ### 0.0
2008-May-12 Mon ### 18.4 17.75 17.8 20.8 20.8 ###
2008-May-09 Fri ### ### 17.81 ### 20.4 20.4 0.0
2008-May-08 Thu ### 18.5 ### ### 77.9 77.9 0.0
2008-May-07 Wed ### ### ### 17.86 441,072 0 38.7 38.7 1.3
2008-May-06 Tue 17.78 ### 17.75 17.87 68.9 68.9 ###
2008-May-05 Mon ### ### 17.55 ### 21.3 21.3 0.0
2008-May-02 Fri ### ### 17.84 ### 698,084 ### ### ### 0.0
2008-May-01 Thu 17.86 17.86 17.5 17.75 548,379 9,695,340 29.1 29.1 1.3
2008-Apr-30 Wed 17.55 ### 17.47 17.8 ### ### ###
2008-Apr-29 Tue ### ### 17.56 17.56 ### ### 1.3
2008-Apr-28 Mon 17.55 ### 17.54 ### 989,944 ### 84.4 84.4 0.0
2008-Apr-24 Thu ### 17.85 17.25 17.49 357,683 ### 31.9 31.9 ###
2008-Apr-23 Wed 17.5 17.89 17.41 ### 746,952 ### 69.6 69.6 0.0
2008-Apr-22 Tue ### ### ### 17.51 ### ### ###
2008-Apr-21 Mon ### ### 16.84 ### ### ### 0.0
2008-Apr-18 Fri ### ### 16.55 16.81 370,825 3,068,576 33.6 33.6 ###
2008-Apr-17 Thu ### ### 16.74 16.8 31.4 31.4 1.2
2008-Apr-16 Wed ### ### 16.4 ### 597,344 4,898,220 29.7 29.7 0.0
2008-Apr-15 Tue ### ### ### ### 19.3 19.3 0.0
2008-Apr-14 Mon 16.41 16.82 ### 16.75 85.7 85.7 ###
2008-Apr-11 Fri ### 16.8 16.41 16.75 296,640 ### ### ### ###
2008-Apr-10 Thu ### 16.79 16.4 16.5 341,183 ### 36.5 36.5 1.2
2008-Apr-09 Wed ### ### ### ### 27.7 27.7 0.0
2008-Apr-08 Tue ### ### 16.82 ### 560,387 4,712,854 ### ### 0.0
2008-Apr-07 Mon ### ### 16.77 ### 29.6 29.6 0.0
2008-Apr-04 Fri ### ### 16.79 ### 867,257 7,280,622 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 78.9 78.9 0.0
2008-Apr-02 Wed 17.2 17.24 ### ### 13.2 13.2 0.0
2008-Apr-01 Tue ### 17.44 16.55 16.83 ### ### 1.2
2008-Mar-31 Mon 16.5 17.24 16.5 ### 1,432,170 ### 87.2 87.2 0.0
2008-Mar-28 Fri ### 16.5 ### 16.5 824,972 ### 86.1 86.1 1.2
2008-Mar-27 Thu ### 16.59 ### 16.45 76.7 76.7 1.2
2008-Mar-26 Wed 16.23 16.79 ### 16.79 83.9 83.9 ###
2008-Mar-25 Tue 15.8 ### ### 15.75 32.1 32.1 1.1
2008-Mar-20 Thu 15.2 15.75 ### ### 36.0 36.0 0.0
2008-Mar-19 Wed ### 16.4 ### 15.74 795,755 ### ### ### 1.1
2008-Mar-18 Tue 15.4 15.8 ### ### 80.0 80.0 0.0
2008-Mar-17 Mon 15.49 ### 15.43 15.52 1,571,953 ### ### ### 1.1
2008-Mar-14 Fri 15.5 15.73 15.29 15.55 718,844 11,149,270 65.9 65.9 ###
2008-Mar-13 Thu ### 15.53 ### 15.26 ### ### ###
2008-Mar-12 Wed ### ### 15.51 15.77 33.6 33.6 ###
2008-Mar-11 Tue ### 15.5 15.21 15.4 ### ### ###
2008-Mar-10 Mon ### 15.76 15.21 15.24 627,081 9,710,349 ### ### 1.1
2008-Mar-07 Fri ### 15.5 14.83 15.49 ### ### ###
2008-Mar-06 Thu ### ### ### 15.4 ### ### ###
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### 16.29 15.5 ### 1,290,724 20,516,057 ### ### 0.0
2008-Mar-03 Mon ### ### 15.78 ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu 15.51 ### 15.51 ### 1,045,585 ### ### ### 0.0
2008-Feb-27 Wed 15.82 ### 15.72 15.8 716,551 ### 32.3 32.3 1.1
2008-Feb-26 Tue 15.8 ### 15.41 ### 477,887 ### 29.9 29.9 0.0
2008-Feb-25 Mon 15.8 ### 15.56 15.76 249,853 1,943,856 ### ### 1.1
2008-Feb-22 Fri ### 15.8 15.42 ### ### ### 0.0
2008-Feb-21 Thu 15.75 ### 15.59 15.8 473,427 ### ### ### 1.1
2008-Feb-20 Wed ### ### ### 15.55 546,553 0 20.4 20.4 ###
2008-Feb-19 Tue ### ### 15.86 ### 19.5 19.5 0.0
2008-Feb-18 Mon ### 16.46 ### 16.41 ### ### 1.2
2008-Feb-15 Fri ### ### ### ### 688,674 0 ### ### 0.0
2008-Feb-14 Thu 15.8 16.2 ### ### ### ### 0.0
2008-Feb-13 Wed ### 15.77 ### 15.77 1,360,658 10,728,788 93.3 93.3 ###
2008-Feb-12 Tue ### 15.28 14.88 ### 675,488 10,186,359 ### ### 0.0
2008-Feb-11 Mon 14.8 ### ### 14.8 517,078 0 81.6 81.6 1.1
2008-Feb-08 Fri 14.85 ### 14.84 ### ### ### 0.0
2008-Feb-07 Thu 14.76 ### ### 14.8 356,941 0 ### ### 1.1
2008-Feb-06 Wed 14.87 ### 14.75 14.83 471,288 3,475,749 42.0 42.0 ###
2008-Feb-05 Tue ### ### ### ### 76.9 76.9 0.0
2008-Feb-04 Mon ### 15.25 ### ### 71.2 71.2 0.0
2008-Feb-01 Fri ### ### ### ### 61.4 61.4 0.0
2008-Jan-31 Thu ### ### ### ### 691,459 0 36.4 36.4 0.0
2008-Jan-30 Wed ### ### 14.71 14.8 488,970 3,596,374 ### ### 1.1
2008-Jan-29 Tue ### 15.26 ### ### 84.5 84.5 0.0
2008-Jan-25 Fri ### ### 14.47 ### 63.0 63.0 0.0
2008-Jan-24 Thu 14.5 14.87 ### 14.45 1,046,628 7,781,679 ### ### 1.0
2008-Jan-23 Wed 14.49 14.58 14.27 ### 1,669,150 24,077,488 30.5 30.5 0.0
2008-Jan-22 Tue 14.8 14.8 13.83 13.83 41.9 41.9 1.0
2008-Jan-21 Mon ### ### 14.85 ### 53.3 53.3 0.0
2008-Jan-18 Fri 14.88 ### 14.54 ### 72.1 72.1 0.0
2008-Jan-17 Thu ### 15.54 15.28 15.5 1,341,682 ### 73.1 73.1 1.1
2008-Jan-16 Wed 14.81 ### 14.76 ### 1,140,041 ### ### ### 0.0
2008-Jan-15 Tue ### 15.48 ### 15.25 ### ### ###
2008-Jan-14 Mon ### ### ### ### 788,974 0 79.6 79.6 0.0
2008-Jan-11 Fri 15.41 ### ### 15.25 45.0 45.0 ###
2008-Jan-10 Thu ### 15.58 ### 15.42 85.6 85.6 ###
2008-Jan-09 Wed ### ### 14.83 ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### 14.87 ### 863,948 6,423,453 78.3 78.3 0.0
2008-Jan-07 Mon 15.26 ### ### ### ### ### 0.0
2008-Jan-04 Fri 14.86 15.46 14.8 ### 87.9 87.9 0.0
2008-Jan-03 Thu 14.5 14.7 ### 14.7 ### ### ###
2008-Jan-02 Wed 14.28 14.7 14.22 ### 86.3 86.3 0.0
2007-Dec-31 Mon ### ### ### ### 194,375 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 68.8 68.8 0.0
2007-Dec-27 Thu ### ### 13.8 ### ### ### 0.0
2007-Dec-24 Mon ### ### 13.84 ### ### ### 0.0
2007-Dec-21 Fri ### ### 13.85 13.85 ### ### ###
2007-Dec-20 Thu 13.88 ### 13.7 13.8 1,114,424 ### ### ### 1.0
2007-Dec-19 Wed 13.8 ### 13.7 ### 760,950 ### ### ### 0.0
2007-Dec-18 Tue ### ### ### 13.7 1,542,181 0 29.0 29.0 1.0
2007-Dec-17 Mon 14.27 14.28 ### ### 808,340 5,771,547 60.4 60.4 0.0
2007-Dec-14 Fri 14.51 14.73 14.22 ### 742,674 ### 37.0 37.0 0.0
2007-Dec-13 Thu ### ### 14.42 14.5 1,342,372 ### 12.4 12.4 1.0
2007-Dec-12 Wed 14.84 ### 14.7 14.84 ### ### ###
2007-Dec-11 Tue ### ### ### ### 5,613,381 0 ### ### 0.0
2007-Dec-10 Mon ### ### 14.4 14.7 ### ### ###
2007-Dec-07 Fri 16.81 16.88 16.71 16.72 29.3 29.3 1.2
2007-Dec-06 Thu 16.85 16.89 16.77 16.85 ### ### ###
2007-Dec-05 Wed 16.76 16.88 ### 16.77 1,280,146 ### ### ### 1.2
2007-Dec-04 Tue ### 16.75 ### 16.75 ### ### ###
2007-Dec-03 Mon 16.89 ### 16.55 16.56 943,174 ### ### ### 1.2
2007-Nov-30 Fri 16.71 16.86 ### 16.84 66.0 66.0 1.2
2007-Nov-29 Thu ### 16.7 ### ### ### ### 0.0
2007-Nov-28 Wed ### 16.74 16.57 ### ### ### 0.0
2007-Nov-27 Tue 16.75 16.76 ### ### 1,640,346 ### 31.6 31.6 0.0
2007-Nov-26 Mon 16.7 16.84 16.7 16.77 1,300,250 ### ### ### 1.2
2007-Nov-23 Fri 16.8 ### 16.76 16.77 342,277 2,868,281 ### ### 1.2
2007-Nov-22 Thu 16.87 ### 16.85 16.86 278,328 ### ### ### 1.2
2007-Nov-21 Wed 16.86 ### 16.73 ### 1,190,745 9,960,581 74.8 74.8 0.0
2007-Nov-20 Tue ### ### 16.87 16.87 664,876 5,608,229 ### ### ###
2007-Nov-19 Mon ### ### ### ### 33.2 33.2 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### 17.23 ### 17.2 71.7 71.7 1.2
2007-Nov-14 Wed ### ### ### ### 1,431,176 0 64.5 64.5 0.0
2007-Nov-13 Tue ### 17.23 ### ### 1,545,256 13,312,380 ### ### 0.0
2007-Nov-12 Mon 17.24 ### ### ### 45.5 45.5 0.0
2007-Nov-09 Fri ### ### 17.2 17.24 35.4 35.4 ###
2007-Nov-08 Thu ### ### 17.26 ### 1,338,985 11,555,440 ### ### 0.0
2007-Nov-07 Wed 17.4 17.45 ### 17.45 1,308,689 ### 69.3 69.3 ###
2007-Nov-06 Tue ### 17.48 17.29 17.45 73.3 73.3 ###
2007-Nov-05 Mon 17.5 17.52 17.22 ### 7,707,846 133,885,285 ### ### 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 ### ### ### ### 6,998,621 0 ### ### 0.0
2007-Oct-30 Tue ### ### ### 13.86 29.8 29.8 ###
2007-Oct-29 Mon ### ### 13.88 ### 2,006,048 13,921,973 18.2 18.2 0.0
2007-Oct-26 Fri 14.25 14.44 14.25 ### 70.5 70.5 0.0
2007-Oct-25 Thu 14.45 14.52 14.2 14.29 1,155,683 ### 30.9 30.9 ###
2007-Oct-24 Wed ### 14.55 14.2 ### 950,750 ### 41.2 41.2 0.0
2007-Oct-23 Tue ### ### ### ### 2,167,687 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 1,458,456 0 ### ### 0.0
2007-Oct-19 Fri 14.5 14.7 ### 14.45 1,069,071 7,857,671 37.2 37.2 1.0
2007-Oct-18 Thu 14.28 14.59 14.27 14.49 78.0 78.0 ###
2007-Oct-17 Wed 14.2 14.25 ### ### 34.3 34.3 0.0
2007-Oct-16 Tue ### 14.46 13.89 14.2 2,224,470 ### 78.0 78.0 1.0
2007-Oct-15 Mon ### 14.21 ### ### ### ### 0.0
2007-Oct-12 Fri 14.24 ### ### 14.23 ### ### ###
2007-Oct-11 Thu 14.2 ### ### ### ### ### 0.0
2007-Oct-10 Wed ### ### ### 14.22 1,145,174 0 27.0 27.0 1.0
2007-Oct-09 Tue 13.86 ### 13.74 ### 2,466,785 ### ### ### 0.0
2007-Oct-08 Mon ### 14.4 13.89 ### ### ### 0.0
2007-Oct-05 Fri 14.59 14.59 ### 14.23 1,898,546 ### 12.3 12.3 ###
2007-Oct-04 Thu ### 14.5 ### 14.5 ### ### 1.0
2007-Oct-03 Wed 13.7 13.74 13.55 13.7 ### ### 1.0
2007-Oct-02 Tue 13.7 13.89 ### 13.8 2,717,825 ### ### ### 1.0
2007-Oct-01 Mon ### ### 13.51 13.88 834,187 ### 81.8 81.8 ###
2007-Sep-28 Fri ### ### ### 13.41 1,424,643 0 8.0 8.0 1.0
2007-Sep-27 Thu ### 14.2 ### 13.8 12.0 12.0 1.0
2007-Sep-26 Wed 14.49 ### ### 14.25 ### ### 1.0
2007-Sep-25 Tue 15.59 ### ### ### 670,474 0 21.1 21.1 0.0
2007-Sep-24 Mon ### 15.76 ### ### 88.0 88.0 0.0
2007-Sep-21 Fri ### ### 14.71 ### 26.9 26.9 0.0
2007-Sep-20 Thu 14.72 ### ### ### 83.0 83.0 0.0
2007-Sep-19 Wed 14.75 14.76 14.49 14.5 ### ### 1.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### 14.5 ### ### 932,588 ### ### ### 0.0
2007-Sep-13 Thu 14.42 14.48 ### ### 511,586 3,703,882 17.4 17.4 0.0
2007-Sep-12 Wed 14.76 14.88 ### 14.4 355,956 ### 19.9 19.9 1.0
2007-Sep-11 Tue ### 14.77 14.52 ### ### ### 0.0
2007-Sep-10 Mon ### 14.86 14.5 ### 32.7 32.7 0.0
2007-Sep-07 Fri ### ### 14.72 ### 207,387 ### 30.9 30.9 0.0
2007-Sep-06 Thu ### ### ### ### 539,871 0 ### ### 0.0
2007-Sep-05 Wed ### 14.46 ### 14.46 339,248 ### ### ### 1.0
2007-Sep-04 Tue ### 14.47 ### ### 236,755 1,712,922 80.0 80.0 0.0
2007-Sep-03 Mon ### 14.41 ### 14.2 75.2 75.2 1.0
2007-Aug-31 Fri ### ### 13.87 ### 271,026 ### 57.0 57.0 0.0
2007-Aug-30 Thu 13.79 ### 13.74 ### 79.8 79.8 0.0
2007-Aug-29 Wed 13.49 ### ### 13.49 60.0 60.0 ###
2007-Aug-28 Tue ### ### 13.52 13.82 151,270 1,022,585 ### ### 1.0
2007-Aug-27 Mon 13.75 13.85 13.4 ### ### ### 0.0
2007-Aug-24 Fri 13.7 13.75 13.42 13.5 297,521 4,041,822 ### ### 1.0
2007-Aug-23 Thu ### ### ### 13.8 ### ### 1.0
2007-Aug-22 Wed ### ### ### 13.48 ### ### 1.0
2007-Aug-21 Tue 13.5 13.85 13.2 ### 575,655 ### 69.3 69.3 0.0
2007-Aug-20 Mon 13.4 13.5 ### 13.5 556,781 3,758,271 58.7 58.7 1.0
2007-Aug-17 Fri 13.24 13.28 12.5 12.73 18.0 18.0 ###
2007-Aug-16 Thu 13.2 13.44 ### ### 59.0 59.0 0.0
2007-Aug-15 Wed ### 14.21 13.21 13.46 40.4 40.4 ###
2007-Aug-14 Tue 13.48 ### 13.48 ### 93.0 93.0 0.0
2007-Aug-13 Mon ### 13.28 ### ### ### ### 0.0
2007-Aug-10 Fri 13.55 ### ### ### 654,129 0 19.8 19.8 0.0
2007-Aug-09 Thu 13.2 14.27 ### 13.82 651,246 4,646,640 ### ### 1.0
2007-Aug-08 Wed ### ### ### ### 14.9 14.9 0.0
2007-Aug-07 Tue 13.22 13.47 ### 13.2 ### ### 0.9
2007-Aug-06 Mon ### 13.26 ### ### 397,983 2,638,627 ### ### 0.0
2007-Aug-03 Fri ### 13.27 ### 13.2 ### ### 0.9
2007-Aug-02 Thu ### 13.2 ### ### 87.2 87.2 0.0
2007-Aug-01 Wed ### ### 12.8 12.8 ### ### 0.9
2007-Jul-31 Tue ### 13.24 ### ### 70.0 70.0 0.0
2007-Jul-30 Mon 12.75 ### ### 12.76 483,741 0 ### ### ###
2007-Jul-27 Fri ### ### 12.59 12.76 ### ### ###
2007-Jul-26 Thu 13.27 ### ### ### 40.1 40.1 0.0
2007-Jul-25 Wed ### 13.23 ### 13.2 ### ### 0.9
2007-Jul-24 Tue ### ### ### 13.21 ### ### ###
2007-Jul-23 Mon ### ### 12.82 13.24 293,671 ### 34.3 34.3 0.9
2007-Jul-20 Fri ### ### ### ### 494,675 0 ### ### 0.0
2007-Jul-19 Thu ### 13.75 13.57 13.57 358,976 ### ### ### ###
2007-Jul-18 Wed ### ### 13.44 13.53 ### ### ###
2007-Jul-17 Tue 14.5 14.5 ### ### 504,122 3,654,884 8.2 8.2 0.0
2007-Jul-16 Mon 14.5 14.54 14.23 14.26 ### ### 1.0
2007-Jul-13 Fri 14.5 ### ### 14.55 316,187 0 ### ### ###
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### 13.79 ### ### 1.0
2007-Jul-10 Tue 14.26 ### ### ### 32.1 32.1 0.0
2007-Jul-09 Mon ### 14.47 ### 14.4 179,054 1,295,455 ### ### 1.0
2007-Jul-06 Fri ### 14.25 ### ### 32.4 32.4 0.0
2007-Jul-05 Thu ### 14.4 ### 14.23 143,526 1,033,387 25.8 25.8 ###
2007-Jul-04 Wed 14.4 14.49 ### 14.4 ### ### 1.0
2007-Jul-03 Tue 14.4 14.46 ### ### 335,373 2,424,746 ### ### 0.0
2007-Jul-02 Mon 13.85 ### 13.79 ### ### ### 0.0
2007-Jun-29 Fri ### ### ### 13.85 68.5 68.5 ###
2007-Jun-28 Thu 13.82 ### 13.58 13.8 306,953 ### ### ### 1.0
2007-Jun-27 Wed ### ### 13.82 13.82 188,155 1,300,151 20.5 20.5 1.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### 13.71 13.78 248,744 1,705,140 11.6 11.6 1.0
2007-Jun-22 Fri 14.4 14.51 14.27 14.4 275,341 3,962,156 63.7 63.7 1.0
2007-Jun-21 Thu ### ### 14.25 14.44 816,421 ### ### ### ###
2007-Jun-20 Wed ### ### 14.27 ### 374,879 ### 79.2 79.2 0.0
2007-Jun-19 Tue ### ### ### ### 195,950 0 25.3 25.3 0.0
2007-Jun-18 Mon 14.27 ### ### 14.5 81.0 81.0 1.0
2007-Jun-15 Fri ### 14.26 ### 14.21 ### ### ###
2007-Jun-14 Thu ### ### 13.55 ### 400,973 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### 13.59 351,249 0 ### ### ###
2007-Jun-12 Tue 13.51 ### 13.51 ### ### ### 0.0
2007-Jun-08 Fri 13.73 13.75 ### 13.54 ### ### 1.0
2007-Jun-07 Thu ### ### 13.56 13.81 ### ### ###
2007-Jun-06 Wed ### ### 13.75 ### ### ### 0.0
2007-Jun-05 Tue 14.23 14.23 13.79 13.79 371,570 ### 14.7 14.7 1.0
2007-Jun-04 Mon ### 14.46 ### 14.28 164,280 1,187,744 32.5 32.5 ###
2007-Jun-01 Fri 14.2 ### ### ### ### ### 0.0
2007-May-31 Thu ### 14.28 ### ### 236,047 1,685,375 72.7 72.7 0.0
2007-May-30 Wed ### ### ### 13.77 532,222 0 12.9 12.9 ###
2007-May-29 Tue ### 14.43 ### ### 83.6 83.6 0.0
2007-May-28 Mon ### 14.47 13.72 13.75 518,580 7,309,385 ### ### 1.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### 14.7 13.75 14.45 77.8 77.8 1.0
2007-May-23 Wed 14.45 14.75 ### 14.75 ### ### ###
2007-May-22 Tue ### ### 14.43 14.5 ### ### 1.0
2007-May-21 Mon ### ### 14.57 ### 80.6 80.6 0.0
2007-May-18 Fri 14.75 ### 14.44 ### 32.6 32.6 0.0
2007-May-17 Thu ### 14.84 14.5 14.59 ### ### 1.0
2007-May-16 Wed 14.43 14.44 ### 14.44 219,081 ### ### ### ###
2007-May-15 Tue ### ### ### ### 267,689 0 ### ### 0.0
2007-May-14 Mon ### 14.25 ### ### 170,457 ### ### ### 0.0
2007-May-11 Fri ### ### 13.78 ### ### ### 0.0
2007-May-10 Thu ### 14.4 ### ### 83.1 83.1 0.0
2007-May-09 Wed ### ### 13.7 13.72 21.8 21.8 ###
2007-May-08 Tue ### ### 13.51 13.8 772,953 ### ### ### 1.0
2007-May-07 Mon 13.44 13.58 ### 13.5 ### ### 1.0
2007-May-04 Fri 13.4 13.49 13.28 13.45 ### ### ###
2007-May-03 Thu ### ### ### 13.28 ### ### 0.9
2007-May-02 Wed 12.7 ### 12.7 ### 87.1 87.1 0.0
2007-May-01 Tue 12.55 ### 12.44 ### 78.6 78.6 0.0
2007-Apr-30 Mon ### ### ### 12.5 29.1 29.1 0.9
2007-Apr-27 Fri 12.47 12.51 12.22 ### 31.6 31.6 0.0
2007-Apr-26 Thu ### ### 12.43 12.47 673,470 ### ### ### ###
2007-Apr-24 Tue ### ### 12.27 12.4 351,551 ### ### ### 0.9
2007-Apr-23 Mon 12.48 ### 12.26 ### 78.7 78.7 0.0
2007-Apr-20 Fri ### ### 12.43 ### 778,126 4,836,053 8.3 8.3 0.0
2007-Apr-19 Thu 13.43 13.46 ### ### ### ### 0.0
2007-Apr-18 Wed 13.58 ### 13.4 13.47 261,743 1,753,678 ### ### 1.0
2007-Apr-17 Tue 13.54 13.54 13.24 ### 29.4 29.4 0.0
2007-Apr-16 Mon 13.5 13.7 ### ### 311,079 ### ### ### 0.0
2007-Apr-13 Fri 13.7 13.7 ### ### ### ### 0.0
2007-Apr-12 Thu 13.54 ### ### 13.56 592,181 0 ### ### 1.0
2007-Apr-11 Wed ### 13.5 ### ### 934,723 6,309,380 84.4 84.4 0.0
2007-Apr-10 Tue 12.75 ### 12.74 ### 432,946 ### 75.4 75.4 0.0
2007-Apr-05 Thu 12.75 12.82 12.7 12.75 1,093,245 ### ### ### ###
2007-Apr-04 Wed 12.85 12.88 12.7 12.75 ### ### ###
2007-Apr-03 Tue 12.45 ### 12.4 12.85 863,774 ### ### ### 0.9
2007-Apr-02 Mon 12.25 12.43 ### ### 263,658 ### 79.2 79.2 0.0
2007-Mar-30 Fri ### 12.45 ### 12.4 60.6 60.6 0.9
2007-Mar-29 Thu 12.54 12.55 12.4 12.46 622,352 7,763,841 ### ### 0.9
2007-Mar-28 Wed 12.58 ### 12.51 12.54 38.2 38.2 0.9
2007-Mar-27 Tue 12.48 ### 12.48 12.58 74.5 74.5 0.9
2007-Mar-26 Mon 12.2 ### ### ### 75.2 75.2 0.0
2007-Mar-23 Fri ### 12.27 ### ### 27.6 27.6 0.0
2007-Mar-22 Thu ### ### ### 12.2 ### ### ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### 12.44 ### ### 86.0 86.0 0.0
2007-Mar-19 Mon 11.85 ### 11.8 ### 244,551 1,442,850 ### ### 0.0
2007-Mar-16 Fri ### ### 11.81 11.86 27.4 27.4 0.8
2007-Mar-15 Thu ### ### 11.84 ### 960,476 ### ### ### 0.0
2007-Mar-14 Wed 12.5 12.5 11.8 11.84 628,782 ### ### ### 0.8
2007-Mar-13 Tue 12.49 12.73 12.45 12.7 87.0 87.0 0.9
2007-Mar-12 Mon 12.5 ### 12.2 ### 537,871 ### 20.6 20.6 0.0
2007-Mar-09 Fri ### 12.74 ### 12.74 ### ### ###
2007-Mar-08 Thu 11.81 ### 11.81 ### ### ### 0.0
2007-Mar-07 Wed 11.4 11.87 11.4 11.8 1,012,458 11,779,948 87.6 87.6 0.8
2007-Mar-06 Tue ### 11.4 ### 11.4 74.2 74.2 0.8
2007-Mar-05 Mon ### 11.24 ### ### 168,325 945,986 88.7 88.7 0.0
2007-Mar-02 Fri ### 11.29 ### ### 185,286 ### ### ### 0.0
2007-Mar-01 Thu 10.78 ### 10.76 ### 83.4 83.4 0.0
2007-Feb-28 Wed 10.76 ### 10.75 ### 69.1 69.1 0.0
2007-Feb-27 Tue 11.28 11.28 ### ### 248,082 1,399,182 ### ### 0.0
2007-Feb-26 Mon ### 11.4 ### 11.4 125,772 ### 85.9 85.9 0.8
2007-Feb-23 Fri 10.83 ### 10.83 ### 336,956 ### ### ### 0.0
2007-Feb-22 Thu ### 11.4 11.24 11.26 33.8 33.8 0.8
2007-Feb-21 Wed 11.4 11.4 11.28 ### 34.2 34.2 0.0
2007-Feb-20 Tue 11.41 11.47 11.26 11.4 128,380 ### ### ### 0.8
2007-Feb-19 Mon ### ### 11.21 11.55 134,444 753,558 33.0 33.0 0.8
2007-Feb-16 Fri 11.5 11.7 11.5 11.51 ### ### 0.8
2007-Feb-15 Thu ### ### 11.21 11.52 31.7 31.7 0.8
2007-Feb-14 Wed ### ### ### 11.57 228,552 0 80.0 80.0 ###
2007-Feb-13 Tue 11.4 11.51 11.26 ### 34.8 34.8 0.0
2007-Feb-12 Mon 11.4 11.5 ### 11.47 274,522 ### ### ### ###
2007-Feb-09 Fri ### 11.4 ### 11.4 71.0 71.0 0.8
2007-Feb-08 Thu 11.25 ### ### ### 73.6 73.6 0.0
2007-Feb-07 Wed 11.28 ### 11.21 11.25 39.8 39.8 ###
2007-Feb-06 Tue 10.89 ### 10.87 ### 369,748 2,009,580 92.7 92.7 0.0
2007-Feb-05 Mon ### ### 10.77 10.77 175,743 946,376 30.9 30.9 ###
2007-Feb-02 Fri ### ### ### ### 32.1 32.1 0.0
2007-Feb-01 Thu ### ### ### ### 217,680 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 173,485 0 65.3 65.3 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### 11.2 ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 31.7 31.7 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 11.2 11.21 ### ### 285,940 ### 33.8 33.8 0.0
2007-Jan-19 Fri ### ### ### ### 70.2 70.2 0.0
2007-Jan-18 Thu ### ### ### ### 318,343 0 68.8 68.8 0.0
2007-Jan-17 Wed ### ### ### ### 148,323 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 365,077 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 268,983 0 85.9 85.9 0.0
2007-Jan-11 Thu ### ### ### ### 358,844 0 85.7 85.7 0.0
2007-Jan-10 Wed 10.25 ### 10.22 ### ### ### 0.0
2007-Jan-09 Tue ### ### ### 10.25 ### ### 0.7
2007-Jan-08 Mon ### ### ### 10.27 279,945 0 85.3 85.3 ###
2007-Jan-05 Fri ### 10.25 ### ### ### ### 0.0
2007-Jan-04 Thu 10.2 10.48 ### ### 99,276 ### 42.7 42.7 0.0
2007-Jan-03 Wed ### 10.73 ### ### 71.0 71.0 0.0
2007-Jan-02 Tue 10.42 10.42 10.2 10.2 ### ### 0.7
2006-Dec-29 Fri ### 10.41 ### ### ### ### 0.0
2006-Dec-28 Thu 10.22 ### 10.22 ### 75.7 75.7 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### 10.25 134,370 0 74.1 74.1 0.7
2006-Dec-21 Thu 10.4 10.42 ### ### 624,488 3,253,582 ### ### 0.0
2006-Dec-20 Wed ### 10.4 ### 10.25 ### ### 0.7
2006-Dec-19 Tue 10.2 10.47 ### ### 474,148 ### ### ### 0.0
2006-Dec-18 Mon ### 10.2 ### 10.2 ### ### 0.7
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### 10.22 ### 10.22 ### ### 0.7
2006-Dec-13 Wed 9.88 ### 9.85 ### 545,072 2,684,479 88.9 88.9 0.0
2006-Dec-12 Tue 9.85 ### 9.78 9.88 71.4 71.4 0.7
2006-Dec-11 Mon 9.86 ### 9.85 9.85 310,159 ### 34.3 34.3 ###
2006-Dec-08 Fri ### ### 9.75 9.85 26.1 26.1 ###
2006-Dec-07 Thu 9.4 9.87 9.4 9.82 93.2 93.2 ###
2006-Dec-06 Wed ### ### 9.26 ### 223,073 1,032,827 67.8 67.8 0.0
2006-Dec-05 Tue 9.45 9.45 9.23 9.23 410,458 3,833,677 14.3 14.3 ###
2006-Dec-04 Mon 9.55 9.55 ### ### 261,751 ### ### ### 0.0
2006-Dec-01 Fri 9.58 9.59 9.49 9.49 121,856 ### ### ### 0.7
2006-Nov-30 Thu 9.55 9.59 ### 9.55 ### ### 0.7
2006-Nov-29 Wed ### 9.59 ### 9.55 78.1 78.1 0.7
2006-Nov-28 Tue 9.48 9.49 ### ### 27.8 27.8 0.0
2006-Nov-27 Mon 9.55 ### 9.54 9.56 335,927 1,602,371 66.6 66.6 0.7
2006-Nov-24 Fri 9.52 ### 9.52 9.53 200,156 952,742 ### ### ###
2006-Nov-23 Thu 9.55 ### 9.46 9.56 61.1 61.1 0.7
2006-Nov-22 Wed 9.45 9.7 9.41 9.55 764,880 7,308,428 ### ### 0.7
2006-Nov-21 Tue 9.57 9.73 9.4 9.5 25.9 25.9 0.7
2006-Nov-20 Mon 9.87 9.87 9.5 9.5 ### ### 0.7
2006-Nov-17 Fri 9.8 9.86 9.77 9.85 ### ### ###
2006-Nov-16 Thu 9.84 9.85 9.74 9.85 ### ### ###
2006-Nov-15 Wed 9.82 9.86 9.8 9.84 69.3 69.3 0.7
2006-Nov-14 Tue 9.79 9.83 9.75 9.8 98,189 961,270 ### ### 0.7
2006-Nov-13 Mon 9.73 9.79 9.73 9.75 900,642 ### ### ### ###
2006-Nov-10 Fri 9.74 9.74 ### 9.74 439,673 ### 60.9 60.9 0.7
2006-Nov-09 Thu 9.75 9.77 ### ### 34.0 34.0 0.0
2006-Nov-08 Wed 9.84 9.84 9.72 9.75 831,351 ### ### ### ###
2006-Nov-07 Tue 9.83 9.86 9.77 9.86 70.0 70.0 0.7
2006-Nov-06 Mon 9.81 9.83 9.76 9.77 ### ### 0.7
2006-Nov-03 Fri 9.8 9.83 9.72 9.8 185,852 ### ### ### 0.7
2006-Nov-02 Thu 9.7 9.81 9.7 9.76 346,321 ### 69.9 69.9 0.7
2006-Nov-01 Wed 9.8 9.85 9.75 9.75 28.0 28.0 ###
2006-Oct-31 Tue 9.82 9.89 9.77 9.82 ### ### ###
2006-Oct-30 Mon 9.74 ### 9.7 9.82 ### ### ###
2006-Oct-27 Fri 9.82 9.88 9.77 9.77 335,852 3,299,745 ### ### 0.7
2006-Oct-26 Thu ### ### 9.81 9.87 ### ### ###
2006-Oct-25 Wed 9.8 ### 9.8 ### ### ### 0.0
2006-Oct-24 Tue 9.8 ### 9.78 9.78 237,541 1,161,575 ### ### 0.7
2006-Oct-23 Mon ### ### 9.77 9.8 ### ### 0.7
2006-Oct-20 Fri ### ### 9.81 ### 300,778 ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### 9.86 ### ### ### 0.0
2006-Oct-18 Wed 9.8 ### 9.8 9.87 210,054 ### 69.4 69.4 ###
2006-Oct-17 Tue 9.77 9.83 9.71 9.8 73.2 73.2 0.7
2006-Oct-16 Mon 9.87 ### ### 9.8 26.2 26.2 0.7
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu 10.25 10.28 ### ### 428,846 ### ### ### 0.0
2006-Oct-11 Wed ### 10.29 ### 10.28 248,455 ### 81.2 81.2 0.7
2006-Oct-10 Tue ### ### ### ### 224,025 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 181,784 0 23.5 23.5 0.0
2006-Oct-06 Fri 9.79 9.89 9.75 9.86 737,470 7,241,955 71.3 71.3 0.7
2006-Oct-05 Thu 9.8 ### ### 9.86 70.9 70.9 0.7
2006-Oct-04 Wed 9.75 9.88 ### ### 1,379,626 6,815,352 26.3 26.3 0.0
2006-Oct-03 Tue 9.88 ### 9.71 9.79 24.5 24.5 ###
2006-Oct-02 Mon ### ### 9.74 9.88 ### ### 0.7
2006-Sep-29 Fri ### ### 9.76 9.8 695,750 ### ### ### 0.7
2006-Sep-28 Thu ### ### 9.84 9.86 216,280 ### ### ### 0.7
2006-Sep-27 Wed 9.77 ### 9.77 ### 182,781 892,885 ### ### 0.0
2006-Sep-26 Tue 9.7 9.7 9.51 9.53 127,351 ### 19.0 19.0 ###
2006-Sep-25 Mon 9.54 9.54 9.42 9.52 624,875 ### ### ### ###
2006-Sep-22 Fri 9.4 9.49 ### 9.45 841,679 ### 74.2 74.2 0.7
2006-Sep-21 Thu 9.43 ### 9.43 9.5 1,133,626 5,345,046 ### ### 0.7
2006-Sep-20 Wed 9.48 9.59 9.4 9.5 73.1 73.1 0.7
2006-Sep-19 Tue 9.83 9.87 9.51 9.58 13.8 13.8 0.7
2006-Sep-18 Mon ### ### ### 9.77 ### ### 0.7
2006-Sep-15 Fri ### ### ### 9.59 ### ### 0.7
2006-Sep-14 Thu 9.75 9.76 9.59 ### 242,680 2,347,929 ### ### 0.0
2006-Sep-13 Wed ### 9.86 ### 9.75 191,477 943,981 72.0 72.0 ###
2006-Sep-12 Tue 9.81 9.83 ### ### 211,378 1,038,922 36.8 36.8 0.0
2006-Sep-11 Mon ### ### 9.81 9.83 ### ### 0.7
2006-Sep-08 Fri ### 10.21 ### ### 449,375 2,294,059 28.6 28.6 0.0
2006-Sep-07 Thu 9.89 10.5 9.89 10.2 ### ### 0.7
2006-Sep-06 Wed 10.43 10.54 ### ### ### ### 0.0
2006-Sep-05 Tue ### ### 10.47 10.53 ### ### 0.8
2006-Sep-04 Mon ### ### 10.41 10.53 209,987 1,092,982 20.7 20.7 0.8
2006-Sep-01 Fri 10.75 10.75 10.51 ### ### ### 0.0
2006-Aug-31 Thu 10.4 10.7 ### 10.7 448,886 2,401,540 86.3 86.3 0.8
2006-Aug-30 Wed 10.4 10.4 10.21 10.4 69,749 ### ### ### 0.7
2006-Aug-29 Tue 10.25 10.5 10.25 ### ### ### 0.0
2006-Aug-28 Mon ### 10.24 ### 10.23 207,547 1,062,640 75.5 75.5 ###
2006-Aug-25 Fri 9.8 ### 9.8 ### ### ### 0.0
2006-Aug-24 Thu ### ### 9.71 9.79 235,452 ### ### ### ###
2006-Aug-23 Wed ### 10.25 ### ### 65.4 65.4 0.0
2006-Aug-22 Tue ### 10.2 ### ### 194,879 993,882 69.3 69.3 0.0
2006-Aug-21 Mon 9.8 ### 9.8 ### 87.2 87.2 0.0
2006-Aug-18 Fri ### ### 9.76 9.76 130,341 ### 17.0 17.0 0.7
2006-Aug-17 Thu 9.49 9.86 9.49 9.86 90.4 90.4 0.7
2006-Aug-16 Wed ### ### ### 9.4 12.8 12.8 ###
2006-Aug-15 Tue 9.4 9.42 ### 9.4 77.8 77.8 ###
2006-Aug-14 Mon ### 9.55 ### 9.4 ### ### ###
2006-Aug-11 Fri 9.4 9.49 ### ### 1,264,647 6,000,750 25.8 25.8 0.0
2006-Aug-10 Thu 9.21 9.4 9.2 9.4 178,676 1,661,686 ### ### ###
2006-Aug-09 Wed 9.53 9.53 9.4 9.43 577,471 ### 27.6 27.6 ###
2006-Aug-08 Tue 9.5 ### ### 9.51 2,812,577 0 63.4 63.4 ###
2006-Aug-07 Mon 9.41 ### 9.41 9.53 81.8 81.8 ###
2006-Aug-04 Fri 9.77 9.82 ### 9.42 8.6 8.6 0.7
2006-Aug-03 Thu 8.75 9.85 8.75 ### 98.4 98.4 0.0
2006-Aug-02 Wed 8.56 8.76 8.56 8.71 86.2 86.2 0.6
2006-Aug-01 Tue 8.75 8.85 8.7 8.79 1,125,827 ### ### ### 0.6
2006-Jul-31 Mon 8.8 ### ### 8.8 ### ### 0.6
2006-Jul-28 Fri 9 ### 8.8 ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### 9.4 9.27 9.29 ### ### ###
2006-Jul-25 Tue 9.45 9.48 ### ### 24.8 24.8 0.0
2006-Jul-24 Mon 9.42 9.43 9.4 9.41 385,256 3,627,185 ### ### 0.7
2006-Jul-21 Fri 9.42 9.45 9.4 9.43 ### ### ###
2006-Jul-20 Thu 9.4 9.5 ### 9.4 1,114,289 5,292,872 70.5 70.5 ###
2006-Jul-19 Wed ### ### ### 9.4 296,775 0 ### ### ###
2006-Jul-18 Tue 9.4 9.56 ### 9.56 84.9 84.9 0.7
2006-Jul-17 Mon 9.4 9.43 ### ### 404,284 ### ### ### 0.0
2006-Jul-14 Fri 9.5 9.54 9.4 9.43 774,659 7,336,020 ### ### ###
2006-Jul-13 Thu 9.59 9.59 9.46 9.5 ### ### 0.7
2006-Jul-12 Wed 9.79 9.79 9.53 ### 20.9 20.9 0.0
2006-Jul-11 Tue 9.58 ### 9.53 ### ### ### 0.0
2006-Jul-10 Mon 9.57 ### 9.5 9.58 237,455 ### 66.6 66.6 0.7
2006-Jul-07 Fri ### ### 9.58 ### 4.0 4.0 0.0
2006-Jul-06 Thu ### ### ### ### 675,356 0 26.7 26.7 0.0
2006-Jul-05 Wed 10.25 10.25 ### ### 249,070 1,276,483 15.2 15.2 0.0
2006-Jul-04 Tue 10.2 10.26 ### 10.26 1,978,689 10,150,674 ### ### 0.7
2006-Jul-03 Mon ### 10.25 ### ### 313,853 ### 66.1 66.1 0.0
2006-Jun-30 Fri ### 10.28 9.76 ### ### ### 0.0
2006-Jun-27 Tue 9.87 ### 9.73 9.8 319,959 ### 31.9 31.9 0.7
2006-Jun-26 Mon ### ### 9.86 9.86 113,276 558,450 28.1 28.1 0.7
2006-Jun-23 Fri ### ### ### ### 101,843 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 182,220 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### 9.88 ### 39.0 39.0 0.0
2006-Jun-19 Mon 10.2 ### ### ### 24.9 24.9 0.0
2006-Jun-16 Fri ### ### ### ### 135,141 0 ### ### 0.0
2006-Jun-15 Thu 9.88 ### 9.88 ### ### ### 0.0
2006-Jun-14 Wed 9.87 ### 9.83 ### 610,242 ### 77.4 77.4 0.0
2006-Jun-13 Tue ### 10.4 ### ### ### ### 0.0
2006-Jun-09 Fri 10.4 ### ### ### 342,354 0 ### ### 0.0
2006-Jun-08 Thu ### ### 10.2 10.21 20.5 20.5 ###
2006-Jun-07 Wed ### ### ### ### 215,258 0 ### ### 0.0
2006-Jun-06 Tue 10.79 10.79 ### ### 27.9 27.9 0.0
2006-Jun-05 Mon 10.86 10.89 10.74 10.74 ### ### 0.8
2006-Jun-02 Fri ### ### 10.72 10.8 106,288 ### ### ### ###
2006-Jun-01 Thu ### ### 10.76 ### 51,520 277,177 75.3 75.3 0.0
2006-May-31 Wed ### 10.75 ### 10.7 221,288 1,189,423 ### ### 0.8
2006-May-30 Tue 10.72 ### ### ### 94,841 0 27.0 27.0 0.0
2006-May-29 Mon ### ### ### ### 176,044 0 ### ### 0.0
2006-May-26 Fri 10.7 10.78 ### 10.7 359,072 ### ### ### 0.8
2006-May-25 Thu 10.76 10.88 10.7 10.7 36.6 36.6 0.8
2006-May-24 Wed ### ### ### ### 445,483 0 80.5 80.5 0.0
2006-May-23 Tue ### 10.74 ### 10.7 359,042 1,928,055 74.9 74.9 0.8
2006-May-22 Mon 10.72 10.85 ### ### 349,178 ### ### ### 0.0
2006-May-19 Fri ### 10.85 ### 10.72 124,448 ### ### ### 0.8
2006-May-18 Thu 10.81 10.81 10.58 ### 32.3 32.3 0.0
2006-May-17 Wed ### ### 10.8 10.85 309,947 ### ### ### 0.8
2006-May-16 Tue 10.88 ### 10.84 ### 83.1 83.1 0.0
2006-May-15 Mon 10.85 ### 10.82 10.88 644,456 ### 80.5 80.5 0.8
2006-May-12 Fri ### ### 10.89 ### 32.8 32.8 0.0
2006-May-11 Thu ### ### 10.83 ### 73.0 73.0 0.0
2006-May-10 Wed ### ### ### ### 795,186 0 30.5 30.5 0.0
2006-May-09 Tue ### ### ### ### 33.3 33.3 0.0
2006-May-08 Mon ### ### ### ### 219,353 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### 170,273 0 63.6 63.6 0.0
2006-May-04 Thu ### ### ### ### 78.4 78.4 0.0
2006-May-03 Wed ### ### 10.88 ### 655,725 3,567,144 68.5 68.5 0.0
2006-May-02 Tue ### ### 10.83 ### ### ### 0.0
2006-May-01 Mon ### ### 10.85 ### 27.5 27.5 0.0
2006-Apr-28 Fri ### ### 10.85 ### 281,075 ### 70.3 70.3 0.0
2006-Apr-27 Thu ### ### 10.82 10.82 228,756 ### 20.4 20.4 0.8
2006-Apr-26 Wed ### ### ### ### 432,972 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 420,225 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 10.88 ### 10.88 ### 614,459 3,342,656 80.1 80.1 0.0
2006-Apr-19 Wed ### ### 10.82 10.85 706,871 3,824,172 28.3 28.3 0.8
2006-Apr-18 Tue 10.88 ### 10.81 ### 238,379 ### 69.0 69.0 0.0
2006-Apr-13 Thu ### ### 10.87 ### 458,179 ### 34.9 34.9 0.0
2006-Apr-11 Tue ### ### 10.86 ### 123,320 669,627 67.5 67.5 0.0
2006-Apr-10 Mon 10.83 ### 10.74 ### 77.1 77.1 0.0
2006-Apr-07 Fri 11.29 11.29 ### ### 69,471 ### ### ### 0.0
2006-Apr-06 Thu ### 11.2 ### ### 396,781 2,221,973 71.9 71.9 0.0
2006-Apr-05 Wed 10.8 ### 10.8 ### 383,258 ### ### ### 0.0
2006-Apr-04 Tue ### ### 10.81 10.83 29.9 29.9 ###
2006-Apr-03 Mon 10.7 ### 10.7 10.85 125,748 672,751 ### ### 0.8
2006-Mar-31 Fri ### ### 10.8 10.8 ### ### ###
2006-Mar-30 Thu ### ### 10.89 ### 276,674 1,506,489 82.1 82.1 0.0
2006-Mar-29 Wed 10.78 ### 10.76 10.87 69.8 69.8 ###
2006-Mar-28 Tue 10.51 10.89 10.51 10.89 352,627 ### ### ### 0.8
2006-Mar-27 Mon 10.52 ### 10.5 10.51 ### ### ###
2006-Mar-24 Fri ### ### 10.5 10.5 205,824 1,080,576 19.9 19.9 0.8
2006-Mar-23 Thu 10.74 10.79 ### ### 62,578 ### ### ### 0.0
2006-Mar-22 Wed ### 10.77 ### 10.74 230,680 ### 72.4 72.4 0.8
2006-Mar-21 Tue 10.8 10.89 ### 10.7 ### ### 0.8
2006-Mar-20 Mon 10.7 10.8 10.7 10.8 76.6 76.6 ###
2006-Mar-17 Fri ### 10.79 ### 10.75 73.5 73.5 0.8
2006-Mar-16 Thu 10.79 10.8 ### 10.71 389,088 2,101,075 ### ### ###
2006-Mar-15 Wed 10.57 ### 10.56 ### 70.1 70.1 0.0
2006-Mar-14 Tue 10.7 10.74 10.57 10.57 220,281 ### ### ### 0.8
2006-Mar-13 Mon 10.7 10.8 ### 10.8 177,159 956,658 73.8 73.8 ###
2006-Mar-10 Fri ### 10.79 ### 10.7 ### ### 0.8
2006-Mar-09 Thu ### 10.78 ### 10.75 335,450 1,808,075 ### ### 0.8
2006-Mar-08 Wed 10.8 10.8 10.7 10.7 292,283 3,142,042 27.0 27.0 0.8
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon 10.77 10.77 10.58 10.7 ### ### 0.8
2006-Mar-03 Fri 10.75 10.85 10.71 10.77 423,973 4,570,428 ### ### ###
2006-Mar-02 Thu 10.73 10.85 ### 10.85 ### ### 0.8
2006-Mar-01 Wed 10.89 10.89 10.59 10.85 178,789 ### 41.3 41.3 0.8
2006-Feb-28 Tue ### ### 10.79 ### 25.2 25.2 0.0
2006-Feb-27 Mon 10.75 ### 10.74 ### ### ### 0.0
2006-Feb-24 Fri 10.8 ### ### ### 242,788 0 20.1 20.1 0.0
2006-Feb-23 Thu 10.75 10.79 10.59 10.75 276,824 2,959,248 ### ### 0.8
2006-Feb-22 Wed 10.57 ### 10.57 10.59 67.0 67.0 ###
2006-Feb-21 Tue 10.73 10.73 10.5 10.7 412,073 4,374,154 29.4 29.4 0.8
2006-Feb-20 Mon ### 10.74 10.5 10.74 71.0 71.0 0.8
2006-Feb-17 Fri ### ### ### ### 13.9 13.9 0.0
2006-Feb-16 Thu 10.88 ### 10.72 10.8 34.0 34.0 ###
2006-Feb-15 Wed ### ### ### 10.8 80,380 0 12.4 12.4 ###
2006-Feb-14 Tue 10.75 ### 10.75 ### 159,129 ### 88.2 88.2 0.0
2006-Feb-13 Mon ### 10.75 ### ### 78.3 78.3 0.0
2006-Feb-10 Fri ### 10.75 10.59 ### 229,845 2,452,446 ### ### 0.0
2006-Feb-09 Thu 10.8 10.8 ### 10.7 167,120 902,448 ### ### 0.8
2006-Feb-08 Wed 10.55 10.75 10.54 ### ### ### 0.0
2006-Feb-07 Tue 10.75 ### ### 10.73 879,341 0 ### ### ###
2006-Feb-06 Mon ### ### 10.51 10.8 72.4 72.4 ###
2006-Feb-03 Fri 10.8 10.84 ### 10.71 ### ### ###
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 11.27 11.27 ### ### 31.1 31.1 0.0
2006-Jan-31 Tue ### ### ### ### 16.8 16.8 0.0
2006-Jan-30 Mon ### ### ### ### 58,387 0 85.1 85.1 0.0
2006-Jan-27 Fri ### ### ### ### 88,189 0 80.1 80.1 0.0
2006-Jan-25 Wed ### 11.2 ### ### 124,348 696,348 ### ### 0.0
2006-Jan-24 Tue 11.2 11.2 ### ### 229,582 1,285,659 ### ### 0.0
2006-Jan-23 Mon ### ### 10.77 ### ### ### 0.0
2006-Jan-20 Fri 11.4 11.5 ### ### 95,184 ### ### ### 0.0
2006-Jan-19 Thu 11.5 11.5 ### 11.46 25.7 25.7 0.8
2006-Jan-18 Wed 11.5 11.59 11.44 11.5 277,144 ### 80.3 80.3 ###
2006-Jan-17 Tue 11.5 11.55 11.49 11.53 143,649 ### ### ### ###
2006-Jan-16 Mon 11.5 11.51 11.4 11.5 713,459 8,172,672 69.9 69.9 ###
2006-Jan-13 Fri 11.51 11.57 11.5 11.5 ### ### ###
2006-Jan-12 Thu ### 11.55 ### 11.5 80.7 80.7 ###
2006-Jan-11 Wed ### 11.52 ### ### 145,628 ### ### ### 0.0
2006-Jan-10 Tue 11.53 11.54 ### ### 243,277 ### 19.4 19.4 0.0
2006-Jan-09 Mon 11.26 11.42 11.26 11.42 ### ### 0.8
2006-Jan-06 Fri ### 11.4 11.25 11.25 ### ### ###
2006-Jan-05 Thu ### 11.43 11.29 ### 99,275 ### 72.6 72.6 0.0
2006-Jan-04 Wed 11.41 11.41 11.25 ### 267,456 3,030,276 ### ### 0.0
2006-Jan-03 Tue 11.58 11.8 11.4 11.45 18.2 18.2 0.8
2005-Dec-30 Fri 11.5 ### 11.5 11.58 101,140 581,555 ### ### 0.8
2005-Dec-29 Thu 11.41 ### 11.2 11.5 287,982 ### 71.9 71.9 ###
2005-Dec-28 Wed ### 11.5 ### 11.5 ### ### ###
2005-Dec-27 Tue 11.48 11.48 11.29 ### 14.9 14.9 0.0
2005-Dec-23 Fri 11.48 11.48 11.29 ### 14.9 14.9 0.0
2005-Dec-22 Thu 11.5 11.5 ### 11.42 24.2 24.2 0.8
2005-Dec-21 Wed 11.45 11.58 11.41 11.5 194,027 2,230,340 70.6 70.6 ###
2005-Dec-20 Tue ### 11.49 ### ### ### ### 0.0
2005-Dec-19 Mon 11.72 ### ### ### 10.2 10.2 0.0
2005-Dec-16 Fri 11.28 ### 11.28 ### ### ### 0.0
2005-Dec-15 Thu 11.5 11.5 11.29 11.46 ### ### 0.8
2005-Dec-14 Wed 11.22 11.5 ### 11.29 165,355 ### ### ### ###
2005-Dec-13 Tue 11.2 11.28 ### 11.27 77,720 438,340 82.6 82.6 ###
2005-Dec-12 Mon ### 11.56 ### 11.28 ### ### 0.8
2005-Dec-09 Fri ### 11.24 10.88 ### 295,170 3,264,580 ### ### 0.0
2005-Dec-08 Thu 11.46 11.54 11.25 11.28 140,359 ### 21.4 21.4 0.8
2005-Dec-07 Wed 11.5 11.75 11.46 11.46 29.0 29.0 0.8
2005-Dec-06 Tue ### 11.75 ### 11.5 90.3 90.3 ###
2005-Dec-05 Mon ### ### ### ### 326,859 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 30.2 30.2 0.0
2005-Dec-01 Thu ### 11.4 11.2 11.23 ### ### 0.8
2005-Nov-30 Wed 11.4 11.47 ### 11.43 ### ### ###
2005-Nov-29 Tue 11.4 11.5 11.4 11.43 ### ### ###
2005-Nov-28 Mon 11.25 11.52 11.25 11.5 285,677 ### ### ### ###
2005-Nov-25 Fri ### 11.22 ### 11.22 144,080 808,288 ### ### ###
2005-Nov-24 Thu ### ### ### ### 67.4 67.4 0.0
2005-Nov-23 Wed ### 11.23 ### ### 95,946 ### 27.5 27.5 0.0
2005-Nov-22 Tue ### ### ### ### 311,151 0 74.6 74.6 0.0
2005-Nov-21 Mon 11.23 11.23 ### ### 18.1 18.1 0.0
2005-Nov-18 Fri 10.89 11.24 10.89 11.24 225,646 2,496,772 ### ### 0.8
2005-Nov-17 Thu ### ### 10.88 ### 174,740 950,585 15.1 15.1 0.0
2005-Nov-16 Wed ### ### ### ### 83.8 83.8 0.0
2005-Nov-15 Tue 10.81 ### 10.81 ### 166,084 897,684 ### ### 0.0
2005-Nov-14 Mon 10.85 ### 10.75 ### 198,252 ### ### ### 0.0
2005-Nov-11 Fri 10.8 10.85 10.73 10.83 72.8 72.8 ###
2005-Nov-10 Thu 10.7 10.84 ### ### ### ### 0.0
2005-Nov-09 Wed ### ### 10.56 10.7 17.8 17.8 0.8
2005-Nov-08 Tue 10.7 ### ### ### 213,741 0 89.0 89.0 0.0
2005-Nov-07 Mon 10.58 ### 10.52 ### 120,142 631,946 76.5 76.5 0.0
2005-Nov-04 Fri 10.52 ### 10.26 ### 77.0 77.0 0.0
2005-Nov-03 Thu 10.5 ### 10.5 10.5 ### ### 0.8
2005-Nov-02 Wed 10.41 10.55 10.4 10.55 206,558 ### 83.6 83.6 ###
2005-Nov-01 Tue ### ### 10.42 10.5 139,487 726,727 ### ### 0.8
2005-Oct-31 Mon ### ### 10.51 ### 302,922 1,591,855 67.2 67.2 0.0
2005-Oct-28 Fri ### 10.59 ### 10.45 76.7 76.7 ###
2005-Oct-27 Thu 10.25 10.47 10.25 ### 81.5 81.5 0.0
2005-Oct-26 Wed ### ### ### 10.22 556,159 0 84.7 84.7 0.7
2005-Oct-25 Tue ### ### ### ### 279,452 0 ### ### 0.0
2005-Oct-24 Mon 9.85 ### 9.81 9.83 33.6 33.6 0.7
2005-Oct-21 Fri ### ### ### ### 204,175 0 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 356,487 0 34.3 34.3 0.0
2005-Oct-18 Tue 10.2 10.26 ### ### 31.5 31.5 0.0
2005-Oct-17 Mon 10.24 10.28 10.2 10.25 390,287 ### ### ### 0.7
2005-Oct-14 Fri 10.4 10.4 10.22 10.29 ### ### ###
2005-Oct-13 Thu 10.5 10.51 ### 10.4 236,741 1,244,073 28.3 28.3 0.7
2005-Oct-12 Wed 10.43 10.54 10.43 10.5 70.3 70.3 0.8
2005-Oct-11 Tue 10.46 10.53 10.46 10.5 675,071 7,084,870 74.3 74.3 0.8
2005-Oct-10 Mon 10.44 10.55 ### 10.45 68.6 68.6 ###
2005-Oct-07 Fri 10.43 ### 10.25 ### 624,052 ### 74.0 74.0 0.0
2005-Oct-06 Thu ### ### 10.4 10.45 201,221 1,046,349 ### ### ###
2005-Oct-05 Wed 11.25 11.25 ### ### 35.5 35.5 0.0
2005-Oct-04 Tue ### ### ### 11.25 272,726 0 83.7 83.7 ###
2005-Oct-03 Mon ### 11.25 ### ### 64,655 363,684 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 130,584 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### 11.2 88,056 0 ### ### 0.8
2005-Sep-28 Wed ### ### ### ### 92.1 92.1 0.0
2005-Sep-27 Tue ### 11.25 ### 11.2 ### ### 0.8
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 135,874 0 ### ### 0.0
2005-Sep-22 Thu 10.85 ### 10.82 ### 80.6 80.6 0.0
2005-Sep-21 Wed ### ### ### ### 25.6 25.6 0.0
2005-Sep-20 Tue ### ### ### ### 255,881 0 28.9 28.9 0.0
2005-Sep-19 Mon ### ### ### ### 219,941 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 209,372 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 69.6 69.6 0.0
2005-Sep-14 Wed ### ### ### ### 210,346 0 67.0 67.0 0.0
2005-Sep-13 Tue ### ### ### ### 71,645 0 21.1 21.1 0.0
2005-Sep-12 Mon ### ### ### ### 86.3 86.3 0.0
2005-Sep-09 Fri 10.87 ### 10.8 ### 271,220 1,464,588 70.9 70.9 0.0
2005-Sep-08 Thu ### ### ### ### 30.7 30.7 0.0
2005-Sep-07 Wed ### ### ### 10.87 ### ### ###
2005-Sep-06 Tue 10.55 10.7 10.55 ### 148,720 1,580,150 75.6 75.6 0.0
2005-Sep-05 Mon 10.5 10.59 10.5 10.5 ### ### 0.8
2005-Sep-02 Fri 10.59 ### 10.5 10.55 91,388 479,787 ### ### ###
2005-Sep-01 Thu 10.4 10.75 10.4 ### ### ### 0.0
2005-Aug-31 Wed ### 10.45 ### 10.4 224,856 1,174,872 76.2 76.2 0.7
2005-Aug-30 Tue ### 10.48 ### ### 85.2 85.2 0.0
2005-Aug-29 Mon 10.25 10.42 ### 10.22 45.4 45.4 0.7
2005-Aug-26 Fri ### 10.51 ### ### ### ### 0.0
2005-Aug-25 Thu ### 10.43 ### ### 36.3 36.3 0.0
2005-Aug-24 Wed 10.47 10.51 ### ### ### ### 0.0
2005-Aug-23 Tue ### ### 10.49 10.49 62,178 326,123 21.8 21.8 ###
2005-Aug-22 Mon 10.5 ### 10.45 ### ### ### 0.0
2005-Aug-19 Fri 10.4 10.52 10.4 10.52 255,588 2,673,450 76.2 76.2 ###
2005-Aug-18 Thu ### 10.49 ### ### ### ### 0.0
2005-Aug-17 Wed ### 10.4 ### ### 166,343 864,983 34.7 34.7 0.0
2005-Aug-16 Tue ### 10.45 ### 10.45 74.5 74.5 ###
2005-Aug-15 Mon ### 10.4 10.25 ### 160,280 ### 34.1 34.1 0.0
2005-Aug-12 Fri ### 10.4 10.25 10.4 77.2 77.2 0.7
2005-Aug-11 Thu 10.2 10.45 10.2 10.4 83.4 83.4 0.7
2005-Aug-10 Wed 10.22 10.25 10.2 10.2 ### ### 0.7
2005-Aug-09 Tue 10.4 10.4 10.2 10.25 178,481 1,838,354 ### ### 0.7
2005-Aug-08 Mon 10.24 ### 10.24 10.28 115,545 ### ### ### 0.7
2005-Aug-05 Fri 10.52 10.52 10.2 10.2 133,049 1,378,387 7.6 7.6 0.7
2005-Aug-04 Thu 10.2 10.45 ### ### 171,186 894,446 ### ### 0.0
2005-Aug-03 Wed ### 10.22 ### 10.21 ### ### ###
2005-Aug-02 Tue ### ### ### ### 569,771 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 151,320 0 ### ### 0.0
2005-Jul-29 Fri 10.2 10.29 ### ### 27.2 27.2 0.0
2005-Jul-28 Thu 10.46 10.47 10.25 ### 21.2 21.2 0.0
2005-Jul-27 Wed 10.59 10.59 10.46 10.46 89,673 ### ### ### 0.7
2005-Jul-26 Tue 10.59 ### 10.46 ### 368,587 ### 68.7 68.7 0.0
2005-Jul-25 Mon 10.45 ### ### ### ### ### 0.0
2005-Jul-22 Fri 10.25 10.45 10.25 10.45 ### ### ###
2005-Jul-21 Thu 10.2 ### ### 10.29 ### ### ###
2005-Jul-20 Wed ### ### ### ### 68.8 68.8 0.0
2005-Jul-19 Tue ### 10.2 ### ### 216,644 1,104,884 15.2 15.2 0.0
2005-Jul-18 Mon 10.26 ### 10.26 ### ### ### 0.0
2005-Jul-15 Fri 10.43 10.43 10.2 10.25 ### ### 0.7
2005-Jul-14 Thu ### 10.43 ### 10.43 269,057 ### ### ### 0.7
2005-Jul-13 Wed ### ### 9.82 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 365,228 0 22.7 22.7 0.0
2005-Jul-11 Mon ### ### ### 10.2 ### ### 0.7
2005-Jul-08 Fri ### ### 9.82 ### 85.5 85.5 0.0
2005-Jul-07 Thu ### ### 9.8 ### ### ### 0.0
2005-Jul-06 Wed 10.29 10.29 ### ### ### ### 0.0
2005-Jul-05 Tue 10.53 10.53 ### ### 16.4 16.4 0.0
2005-Jul-04 Mon 10.75 10.75 10.55 ### 20.5 20.5 0.0
2005-Jul-01 Fri ### 10.75 10.5 10.75 185,272 ### 73.8 73.8 0.8
2005-Jun-30 Thu 10.4 ### ### ### 185,750 0 ### ### 0.0
2005-Jun-29 Wed 10.4 10.55 10.4 10.41 ### ### ###
2005-Jun-28 Tue ### 10.42 ### ### 146,323 762,342 ### ### 0.0
2005-Jun-27 Mon ### 10.4 ### ### 118,150 614,380 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 10.23 ### 10.2 56,820 ### 74.0 74.0 0.7
2005-Jun-22 Wed 10.26 10.26 ### 10.25 ### ### 0.7
2005-Jun-21 Tue 10.2 ### ### 10.25 ### ### 0.7
2005-Jun-20 Mon ### 10.2 ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### 10.2 ### ### 455,276 ### ### ### 0.0
2005-Jun-15 Wed ### ### 9.89 ### 323,720 ### ### ### 0.0
2005-Jun-14 Tue ### ### ### 9.86 294,153 0 ### ### 0.7
2005-Jun-10 Fri 9.42 9.5 ### 9.5 ### ### 0.7
2005-Jun-09 Thu ### 9.57 ### 9.48 ### ### 0.7
2005-Jun-08 Wed 9.2 9.47 9.2 ### ### ### 0.0
2005-Jun-07 Tue 9.47 9.47 ### ### 271,978 ### 12.1 12.1 0.0
2005-Jun-06 Mon ### ### ### 9.53 ### ### ###
2005-Jun-03 Fri 9.25 ### 9.24 ### ### ### 0.0
2005-Jun-02 Thu 9 9.25 8.86 9.2 86.5 86.5 0.7
2005-Jun-01 Wed 8.83 ### 8.81 ### 91,528 403,180 79.1 79.1 0.0
2005-May-31 Tue 8.8 8.83 ### 8.83 175,182 773,428 70.1 70.1 ###
2005-May-30 Mon 8.76 8.86 ### 8.81 10,748 ### ### ### ###
2005-May-27 Fri ### 8.79 8.59 ### ### ### 0.0
2005-May-26 Thu 8.75 8.75 ### ### ### ### 0.0
2005-May-25 Wed 8.71 8.8 8.7 8.76 ### ### 0.6
2005-May-24 Tue 8.8 ### ### 8.71 110,651 0 ### ### 0.6
2005-May-23 Mon 8.7 8.8 ### 8.8 113,670 500,148 76.9 76.9 0.6
2005-May-20 Fri ### ### 8.54 8.7 9.5 9.5 ###
2005-May-19 Thu 8.8 ### 8.8 ### 83.8 83.8 0.0
2005-May-18 Wed ### 8.78 8.58 8.78 84.3 84.3 0.6
2005-May-17 Tue 8.56 ### 8.4 ### 209,744 880,924 ### ### 0.0
2005-May-16 Mon 8.59 ### 8.56 ### 118,542 507,359 ### ### 0.0
2005-May-13 Fri ### ### 8.55 ### ### ### 0.0
2005-May-12 Thu 8.59 ### 8.57 ### 70.2 70.2 0.0
2005-May-11 Wed 8.55 ### 8.5 8.58 140,746 598,170 ### ### 0.6
2005-May-10 Tue 8.8 8.84 ### ### 19.2 19.2 0.0
2005-May-09 Mon 8.8 8.85 8.77 8.78 35.3 35.3 0.6
2005-May-06 Fri 8.77 8.87 8.73 8.77 169,429 1,490,975 63.3 63.3 ###
2005-May-05 Thu 8.8 ### 8.7 8.8 ### ### 0.6
2005-May-04 Wed 8.59 ### 8.59 ### 97,774 ### ### ### 0.0
2005-May-03 Tue 8.75 8.8 8.55 ### ### ### 0.0
2005-May-02 Mon 8.77 9 8.51 8.8 78.4 78.4 0.6
2005-Apr-29 Fri ### ### 8.74 8.8 29.9 29.9 0.6
2005-Apr-28 Thu ### ### 9 ### 316,575 1,424,587 17.9 17.9 0.0
2005-Apr-27 Wed 9.8 9.8 9.2 9.41 10.3 10.3 0.7
2005-Apr-26 Tue ### ### 9.76 9.84 216,326 1,055,670 33.8 33.8 0.7
2005-Apr-22 Fri 9.82 ### 9.82 ### 77.9 77.9 0.0
2005-Apr-21 Thu 9.53 9.75 9.45 ### 84.9 84.9 0.0
2005-Apr-20 Wed 9.75 ### ### 9.75 406,372 0 72.6 72.6 ###
2005-Apr-19 Tue 9.48 9.75 9.48 9.74 760,055 7,307,928 ### ### 0.7
2005-Apr-18 Mon 9.47 9.47 ### 9.44 ### ### 0.7
2005-Apr-15 Fri ### ### ### 9.75 ### ### ###
2005-Apr-14 Thu 10.2 ### 10.2 10.25 223,744 ### ### ### 0.7
2005-Apr-13 Wed 10.29 10.41 10.2 10.25 243,088 2,505,021 38.0 38.0 0.7
2005-Apr-12 Tue 10.21 10.29 10.2 10.23 ### ### ###
2005-Apr-11 Mon ### ### 10.2 10.2 ### ### 0.7
2005-Apr-08 Fri ### 10.48 10.29 10.4 181,958 ### 75.8 75.8 0.7
2005-Apr-07 Thu 10.56 10.56 ### ### ### ### 0.0
2005-Apr-06 Wed ### 10.75 10.56 10.56 ### ### 0.8
2005-Apr-05 Tue 10.25 ### 10.25 10.59 91.5 91.5 ###
2005-Apr-04 Mon ### 10.86 ### 10.25 ### ### 0.7
2005-Apr-01 Fri 10.47 10.5 10.4 10.49 274,950 2,873,227 ### ### ###
2005-Mar-31 Thu 10.4 ### ### 10.54 368,120 0 ### ### 0.8
2005-Mar-30 Wed 10.4 10.56 ### 10.5 537,247 ### ### ### 0.8
2005-Mar-29 Tue ### ### 10.7 10.7 347,622 1,859,777 22.5 22.5 0.8
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 11.24 10.8 ### 436,846 4,814,042 ### ### 0.0
2005-Mar-22 Tue ### ### ### 11.28 304,181 0 84.4 84.4 0.8
2005-Mar-21 Mon 11.23 11.44 ### 11.24 ### ### 0.8
2005-Mar-18 Fri ### ### ### 11.25 635,621 0 67.9 67.9 ###
2005-Mar-17 Thu ### ### ### ### 751,370 0 76.8 76.8 0.0
2005-Mar-16 Wed 10.85 ### 10.51 ### 333,280 1,751,386 80.9 80.9 0.0
2005-Mar-15 Tue 10.74 10.89 10.74 10.82 ### ### 0.8
2005-Mar-14 Mon ### 10.74 ### 10.73 140,328 ### ### ### ###
2005-Mar-11 Fri 10.4 ### 10.4 ### ### ### 0.0
2005-Mar-10 Thu ### 10.72 ### 10.49 320,174 ### ### ### ###
2005-Mar-09 Wed ### ### ### ### 12.1 12.1 0.0
2005-Mar-08 Tue ### ### 10.82 10.88 470,844 ### ### ### 0.8
2005-Mar-07 Mon 10.77 ### 10.77 10.87 487,647 2,625,979 75.5 75.5 ###
2005-Mar-04 Fri 10.45 10.77 10.45 10.77 87.6 87.6 ###
2005-Mar-03 Thu 10.2 10.41 10.2 ### ### ### 0.0
2005-Mar-02 Wed ### 10.48 ### ### 373,225 ### 69.4 69.4 0.0
2005-Mar-01 Tue ### 10.43 ### ### 95.3 95.3 0.0
2005-Feb-28 Mon 9.82 ### 9.8 ### 166,274 814,742 74.9 74.9 0.0
2005-Feb-25 Fri ### ### 9.25 ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### 10.25 ### ### 29.7 29.7 0.0
2005-Feb-22 Tue ### 10.21 ### ### 684,445 ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 82.1 82.1 0.0
2005-Feb-18 Fri ### ### 9.7 ### 22.9 22.9 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 33.7 33.7 0.0
2005-Feb-15 Tue 9.77 ### 9.77 ### 162,440 ### 90.9 90.9 0.0
2005-Feb-14 Mon 9.87 9.87 9.54 9.71 21.7 21.7 ###
2005-Feb-11 Fri 9.81 ### 9.81 9.87 608,653 2,985,442 ### ### ###
2005-Feb-10 Thu ### ### ### 9.81 ### ### ###
2005-Feb-09 Wed ### ### ### ### 300,346 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 36.5 36.5 0.0
2005-Feb-04 Fri ### ### ### ### 30.9 30.9 0.0
2005-Feb-03 Thu ### ### ### ### 72.3 72.3 0.0
2005-Feb-02 Wed ### ### 9.85 ### 642,656 3,165,080 71.1 71.1 0.0
2005-Feb-01 Tue 9.88 ### 9.85 ### 74.4 74.4 0.0
2005-Jan-31 Mon 9.86 ### 9.8 9.88 382,224 ### ### ### 0.7
2005-Jan-28 Fri 9.77 9.86 9.72 9.76 1,169,722 11,451,578 ### ### 0.7
2005-Jan-27 Thu 9.49 ### 9.47 ### 575,341 ### 84.1 84.1 0.0
2005-Jan-25 Tue 9.48 9.55 9.47 9.5 526,583 ### 73.0 73.0 0.7
2005-Jan-24 Mon 9.5 9.54 9.48 9.5 488,545 ### ### ### 0.7
2005-Jan-21 Fri 9.48 9.52 9.48 9.49 ### ### 0.7
2005-Jan-20 Thu 9.41 9.5 9.41 9.49 830,872 ### ### ### 0.7
2005-Jan-19 Wed 9.5 9.57 9.4 9.5 334,253 3,170,389 75.6 75.6 0.7
2005-Jan-18 Tue 9.56 9.56 9.47 9.55 ### ### 0.7
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### 9.72 ### 9.7 76.1 76.1 0.7
2005-Jan-13 Thu ### 9.72 ### 9.71 657,626 ### ### ### ###
2005-Jan-12 Wed 9.45 9.59 9.45 9.58 250,580 2,385,521 81.9 81.9 0.7
2005-Jan-11 Tue ### 9.4 ### ### 345,623 1,624,428 ### ### 0.0
2005-Jan-10 Mon ### ### ### 9.26 157,988 0 ### ### ###
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 253,023 0 ### ### 0.0
2005-Jan-04 Tue 9 ### 9 ### 51,456 231,552 ### ### 0.0
2004-Dec-31 Fri ### ### ### 9 18,357 0 ### ### 0.6
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### 9 ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 42,159 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 289,248 0 ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 28.5 28.5 0.0
2004-Dec-21 Tue ### ### ### ### 75.2 75.2 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 453,459 0 ### ### 0.0
2004-Dec-16 Thu 9 ### 8.86 ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 47,756 0 91.9 91.9 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### 8.52 8.55 ### ### ###
2004-Dec-10 Fri 8.74 ### 8.74 ### ### ### 0.0
2004-Dec-09 Thu 8.51 8.75 8.51 8.7 ### ### ###
2004-Dec-08 Wed 8.46 8.55 8.46 8.51 472,289 ### ### ### 0.6
2004-Dec-07 Tue 8.44 8.48 8.44 8.47 77.6 77.6 ###
2004-Dec-06 Mon 8.4 8.44 8.4 8.4 ### ### ###
2004-Dec-03 Fri 8.4 8.45 ### 8.4 113,375 ### 73.7 73.7 ###
2004-Dec-02 Thu 8.4 8.49 ### ### 28.5 28.5 0.0
2004-Dec-01 Wed 8.25 ### 8.25 ### ### ### 0.0
2004-Nov-30 Tue ### 8.29 ### 8.26 229,970 953,225 76.2 76.2 0.6
2004-Nov-29 Mon ### 8.25 ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### 8.49 8.25 ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 189,878 0 31.6 31.6 0.0
2004-Nov-23 Tue ### 8.4 ### 8.4 275,957 ### ### ### ###
2004-Nov-22 Mon ### ### ### ### 166,879 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 131,325 0 76.8 76.8 0.0
2004-Nov-18 Thu ### ### ### 8 25.7 25.7 ###
2004-Nov-17 Wed ### ### 8 ### 66,886 267,544 70.8 70.8 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri 8 ### ### ### 218,089 0 77.2 77.2 0.0
2004-Nov-11 Thu ### ### ### ### 19.4 19.4 0.0
2004-Nov-10 Wed ### 8.22 ### 8.22 78,544 ### 74.5 74.5 0.6
2004-Nov-09 Tue 8 8.25 ### 8.25 220,546 909,752 90.8 90.8 ###
2004-Nov-08 Mon ### ### ### ### 1,459,524 0 20.3 20.3 0.0
2004-Nov-05 Fri ### ### ### ### 335,458 0 30.8 30.8 0.0
2004-Nov-04 Thu 8 8.29 8 ### 173,427 ### 76.2 76.2 0.0
2004-Nov-03 Wed 7.7 ### 7.7 ### ### ### 0.0
2004-Nov-02 Tue 7.75 7.75 ### 7.71 69,179 ### 27.9 27.9 ###
2004-Nov-01 Mon ### ### 7.83 7.83 16.3 16.3 ###
2004-Oct-29 Fri 7.8 8 7.78 8 379,341 ### ### ### ###
2004-Oct-28 Thu 7.74 7.8 7.7 7.8 ### ### 0.6
2004-Oct-27 Wed ### 7.74 ### 7.74 76.3 76.3 0.6
2004-Oct-26 Tue 7.79 7.79 7.7 7.7 25.8 25.8 0.6
2004-Oct-25 Mon ### 7.7 ### ### 447,176 1,721,627 ### ### 0.0
2004-Oct-22 Fri ### 7.8 ### 7.8 84.2 84.2 0.6
2004-Oct-21 Thu 7.52 ### 7.52 ### ### ### 0.0
2004-Oct-20 Wed 7.46 7.55 7.45 7.52 79.2 79.2 0.5
2004-Oct-19 Tue 7.58 7.58 7.5 7.5 ### ### 0.5
2004-Oct-18 Mon 7.4 ### ### 7.56 87.0 87.0 0.5
2004-Oct-15 Fri ### 7.48 ### 7.43 ### ### ###
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### 7.25 ### 7.24 514,153 ### 82.2 82.2 0.5
2004-Oct-12 Tue ### ### ### ### 23.3 23.3 0.0
2004-Oct-11 Mon ### 7.2 ### ### 72.5 72.5 0.0
2004-Oct-08 Fri ### ### ### ### 121,781 0 ### ### 0.0
2004-Oct-07 Thu 7.26 7.26 ### ### 13.0 13.0 0.0
2004-Oct-06 Wed ### ### 7.26 7.27 ### ### ###
2004-Oct-05 Tue ### ### 7.25 ### 70.1 70.1 0.0
2004-Oct-04 Mon 7.2 ### 7.2 ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu 7 ### ### ### 781,559 0 78.5 78.5 0.0
2004-Sep-29 Wed 6.46 ### 6.45 ### 923,728 2,979,022 96.5 96.5 0.0
2004-Sep-28 Tue 6.45 6.47 6.45 6.45 68.7 68.7 ###
2004-Sep-27 Mon 6.45 6.49 6.45 6.45 ### ### ###
2004-Sep-24 Fri 6.45 6.46 6.44 6.45 74.0 74.0 ###
2004-Sep-23 Thu 6.45 6.46 6.45 6.45 ### ### ###
2004-Sep-22 Wed 6.49 6.49 6.45 6.45 24.8 24.8 ###
2004-Sep-21 Tue 6.45 6.46 6.44 6.45 66.5 66.5 ###
2004-Sep-20 Mon 6.45 6.46 6.44 6.45 72.4 72.4 ###
2004-Sep-17 Fri 6.42 6.48 6.42 6.45 68.4 68.4 ###
2004-Sep-16 Thu ### 6.46 ### 6.42 67.1 67.1 0.5
2004-Sep-15 Wed 6.5 6.5 6.45 6.48 30.6 30.6 0.5
2004-Sep-14 Tue 6.45 6.75 6.42 6.5 314,857 ### ### ### 0.5
2004-Sep-13 Mon ### 6.49 ### 6.45 83.0 83.0 ###
2004-Sep-10 Fri 6.47 6.5 ### ### ### ### 0.0
2004-Sep-09 Thu 6.4 6.5 ### 6.44 ### ### 0.5
2004-Sep-08 Wed 6.22 ### 6.22 ### 200,545 ### 91.3 91.3 0.0
2004-Sep-07 Tue ### ### ### ### 14.8 14.8 0.0
2004-Sep-06 Mon ### ### ### ### 75.2 75.2 0.0
2004-Sep-03 Fri ### ### ### ### 73.8 73.8 0.0
2004-Sep-02 Thu ### ### ### ### 33.2 33.2 0.0
2004-Sep-01 Wed 6.25 ### 6.25 ### 125,983 ### 87.6 87.6 0.0
2004-Aug-31 Tue 6.25 6.27 ### 6.26 ### ### 0.4
2004-Aug-30 Mon ### ### 6.25 6.28 201,752 630,475 22.3 22.3 0.4
2004-Aug-27 Fri ### 6.42 ### 6.4 286,075 ### 93.8 93.8 0.5
2004-Aug-26 Thu ### ### ### ### 72.6 72.6 0.0
2004-Aug-25 Wed ### ### ### ### 192,651 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### 212,370 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 80.4 80.4 0.0
2004-Aug-20 Fri ### ### ### ### 26.9 26.9 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 6 ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### 6 ### 273,650 820,950 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 79.1 79.1 0.0
2004-Aug-13 Fri 6 ### 6 ### 99,529 298,587 ### ### 0.0
2004-Aug-12 Thu 6 ### 6 6 185,929 557,787 73.8 73.8 0.4
2004-Aug-11 Wed ### ### ### 6 ### ### 0.4
2004-Aug-10 Tue ### ### 6 ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 341,620 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 286,170 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 67.8 67.8 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed 6 ### 6 ### 475,480 1,426,440 77.3 77.3 0.0
2004-Jul-27 Tue ### ### ### 6 467,875 0 19.7 19.7 0.4
2004-Jul-26 Mon ### ### ### ### 90,726 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 6 ### 6 ### 810,882 2,432,646 ### ### 0.0
2004-Jul-21 Wed 6 ### 6 ### 189,975 569,925 ### ### 0.0
2004-Jul-20 Tue ### ### ### 6 12.7 12.7 0.4
2004-Jul-19 Mon 6.23 6.23 ### ### 24.1 24.1 0.0
2004-Jul-16 Fri 6.24 6.27 6.2 6.25 233,688 1,457,044 70.3 70.3 ###
2004-Jul-15 Thu ### 6.24 ### 6.24 89.0 89.0 0.4
2004-Jul-14 Wed ### ### 6 ### 300,926 902,778 79.6 79.6 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### 6.2 ### ### 33.9 33.9 0.0
2004-Jul-09 Fri 6.2 6.2 ### ### 42,943 133,123 23.4 23.4 0.0
2004-Jul-08 Thu ### ### ### ### 202,149 0 ### ### 0.0
2004-Jul-07 Wed 6.26 6.26 ### ### 12.3 12.3 0.0
2004-Jul-06 Tue 6.26 6.28 6.21 6.26 ### ### 0.4
2004-Jul-05 Mon 6.28 6.28 6.21 6.28 66.4 66.4 0.4
2004-Jul-02 Fri 6.22 6.29 6.22 6.27 99,882 ### 74.4 74.4 0.4
2004-Jul-01 Thu 6.22 6.27 ### 6.25 177,689 557,055 ### ### ###
2004-Jun-30 Wed 6.21 6.21 ### 6.21 ### ### ###
2004-Jun-29 Tue 6.21 6.24 ### ### 31.2 31.2 0.0
2004-Jun-28 Mon ### 6.21 ### 6.21 34,875 108,286 ### ### ###
2004-Jun-25 Fri 6.2 6.24 ### 6.22 73.0 73.0 0.4
2004-Jun-24 Thu ### 6.2 ### 6.2 ### ### 0.4
2004-Jun-23 Wed ### ### ### ### 179,850 0 72.4 72.4 0.0
2004-Jun-22 Tue ### ### ### ### 81.7 81.7 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 112,674 0 25.2 25.2 0.0
2004-Jun-17 Thu ### ### ### ### 73.5 73.5 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### 5.89 ### 30.3 30.3 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### 5.86 ### 333,722 ### 72.2 72.2 0.0
2004-Jun-09 Wed ### ### 5.86 ### 253,754 ### ### ### 0.0
2004-Jun-08 Tue ### ### 5.87 ### 30.1 30.1 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 75.2 75.2 0.0
2004-Jun-03 Thu ### ### ### ### 27.2 27.2 0.0
2004-Jun-02 Wed ### ### ### ### 719,377 0 69.5 69.5 0.0
2004-Jun-01 Tue ### 6 ### 6 299,028 897,084 ### ### 0.4
2004-May-31 Mon ### 6 ### ### 167,348 502,044 30.6 30.6 0.0
2004-May-28 Fri ### ### ### ### 203,143 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed 5.79 ### 5.79 ### ### ### 0.0
2004-May-25 Tue 5.7 5.74 ### ### 27.5 27.5 0.0
2004-May-24 Mon 6 6 5.72 5.8 10.7 10.7 0.4
2004-May-21 Fri ### 6 ### 6 ### ### 0.4
2004-May-20 Thu ### ### ### 6 ### ### 0.4
2004-May-19 Wed ### ### ### ### 411,185 0 83.8 83.8 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 41,986 0 83.8 83.8 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### ### ### 0.0
2004-May-12 Wed ### ### 6 ### 71.1 71.1 0.0
2004-May-11 Tue ### ### 6 ### 232,942 698,826 71.2 71.2 0.0
2004-May-10 Mon ### ### ### 6 231,978 0 ### ### 0.4
2004-May-07 Fri ### ### ### ### 367,844 0 79.3 79.3 0.0
2004-May-06 Thu ### 6 ### 6 148,684 446,052 77.3 77.3 0.4
2004-May-05 Wed 6 6 ### 6 ### ### 0.4
2004-May-04 Tue ### ### ### ### 436,844 0 74.5 74.5 0.0
2004-May-03 Mon ### ### ### ### 24.5 24.5 0.0
2004-Apr-30 Fri ### ### 5.8 ### ### ### 0.0
2004-Apr-29 Thu ### 6.2 ### ### 308,149 ### 86.4 86.4 0.0
2004-Apr-28 Wed ### ### ### ### 390,656 0 35.3 35.3 0.0
2004-Apr-27 Tue ### ### ### ### 137,529 0 ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 153,422 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 651,077 0 ### ### 0.0
2004-Apr-20 Tue ### 6.2 ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### 161,883 0 81.4 81.4 0.0
2004-Apr-16 Fri ### ### ### ### 76.3 76.3 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed 6.22 6.22 ### ### 531,627 1,653,359 ### ### 0.0
2004-Apr-13 Tue 6.22 6.25 ### 6.25 78.4 78.4 ###
2004-Apr-08 Thu ### 6.23 ### 6.2 377,079 ### ### ### 0.4
2004-Apr-07 Wed 6.29 ### ### 6.25 175,627 0 ### ### ###
2004-Apr-06 Tue 6.2 ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 6.26 6.26 ### ### ### ### 0.0
2004-Apr-01 Thu 6.28 ### 6.25 6.28 1,942,270 ### ### ### 0.4
2004-Mar-31 Wed ### ### ### 6.25 ### ### ###
2004-Mar-30 Tue 6.42 6.42 ### ### 475,956 ### 23.5 23.5 0.0
2004-Mar-29 Mon 6.49 6.49 6.41 6.44 213,154 1,374,843 29.7 29.7 0.5
2004-Mar-26 Fri 6.46 6.49 6.41 6.49 264,284 ### ### ### ###
2004-Mar-25 Thu 6.48 6.48 6.42 6.45 30.8 30.8 ###
2004-Mar-24 Wed 6.45 6.49 6.41 6.45 326,379 2,105,144 73.2 73.2 ###
2004-Mar-23 Tue ### 6.44 6.2 6.41 ### ### 0.5
2004-Mar-22 Mon ### ### 6.2 ### 109,376 ### ### ### 0.0
2004-Mar-19 Fri ### ### 6.28 ### 652,277 2,048,149 72.9 72.9 0.0
2004-Mar-18 Thu ### ### 6.28 ### 74.7 74.7 0.0
2004-Mar-17 Wed 6.29 ### 6.25 6.28 410,876 1,283,987 29.0 29.0 0.4
2004-Mar-16 Tue 6.2 6.26 6.2 6.22 656,657 4,090,973 76.8 76.8 0.4
2004-Mar-15 Mon 6.28 6.28 ### ### 406,380 ### 23.5 23.5 0.0
2004-Mar-12 Fri 6.27 ### 6.22 6.27 70.5 70.5 0.4
2004-Mar-11 Thu ### ### ### ### 486,148 0 ### ### 0.0
2004-Mar-10 Wed ### 6.28 ### 6.28 ### ### 0.4
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 28.6 28.6 0.0
2004-Mar-05 Fri 10.45 10.77 10.45 10.77 ### ### ###
2004-Mar-04 Thu ### 6.2 ### ### 190,855 591,650 30.7 30.7 0.0
2004-Mar-03 Wed 6 ### 6 ### 88.0 88.0 0.0
2004-Mar-02 Tue 5.85 6 5.85 6 ### ### 0.4
2004-Mar-01 Mon ### ### 5.81 ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 21.9 21.9 0.0
2004-Feb-25 Wed ### ### ### ### 76.1 76.1 0.0
2004-Feb-24 Tue ### ### ### ### 209,851 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 179,649 0 86.2 86.2 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu 5.88 ### 5.88 ### ### ### 0.0
2004-Feb-18 Wed ### ### 5.87 5.88 27.5 27.5 0.4
2004-Feb-17 Tue 5.89 ### 5.86 ### 673,577 1,973,580 68.0 68.0 0.0
2004-Feb-16 Mon ### ### 5.88 ### 26.5 26.5 0.0
2004-Feb-13 Fri 5.8 ### 5.8 ### 898,822 2,606,583 ### ### 0.0
2004-Feb-12 Thu 5.75 ### 5.75 5.8 ### ### 0.4
2004-Feb-11 Wed ### 5.72 ### 5.72 ### ### 0.4
2004-Feb-10 Tue ### ### 5.56 ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 28.8 28.8 0.0
2004-Feb-06 Fri 5.52 ### 5.52 ### 87.8 87.8 0.0
2004-Feb-05 Thu ### ### 5.51 5.56 21.9 21.9 0.4
2004-Feb-04 Wed 5.76 5.8 ### 5.7 247,555 ### ### ### 0.4
2004-Feb-03 Tue 5.59 5.75 5.59 5.7 638,459 ### ### ### 0.4
2004-Feb-02 Mon 5.5 ### 5.5 ### ### ### 0.0
2004-Jan-30 Fri 5.5 5.5 5.41 5.49 516,086 2,815,249 35.4 35.4 0.4
2004-Jan-29 Thu 5.52 5.56 5.45 5.53 ### ### ###
2004-Jan-28 Wed 5.5 5.52 5.47 5.52 235,257 ### ### ### 0.4
2004-Jan-27 Tue 5.5 5.53 5.5 5.5 78.7 78.7 0.4
2004-Jan-23 Fri 5.54 5.54 5.5 5.51 23.7 23.7 ###
2004-Jan-22 Thu 5.55 5.55 5.5 5.53 570,642 ### 29.8 29.8 ###
2004-Jan-21 Wed 5.56 5.57 5.52 5.54 477,142 2,645,752 30.5 30.5 0.4
2004-Jan-20 Tue 5.55 ### 5.54 5.58 ### ### 0.4
2004-Jan-19 Mon ### ### 5.5 5.53 636,129 1,749,354 19.9 19.9 ###
2004-Jan-16 Fri ### ### ### ### 146,154 0 ### ### 0.0
2004-Jan-15 Thu 5.42 ### ### ### 1,154,756 0 91.4 91.4 0.0
2004-Jan-14 Wed 5.29 5.29 5.29 5.29 4,726 ### 72.1 72.1 0.4
2004-Jan-13 Tue ### ### 5.29 5.29 165,948 ### ### ### 0.4
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu 5.26 ### 5.26 ### ### ### 0.0
2004-Jan-07 Wed ### ### 5.27 5.27 30.9 30.9 ###
2004-Jan-06 Tue ### ### 5.29 ### 65,143 ### 28.6 28.6 0.0
2004-Jan-05 Mon ### ### ### ### 20.8 20.8 0.0
2004-Jan-02 Fri 5.4 5.43 ### 5.43 24,079 65,374 78.5 78.5 0.4
2003-Dec-31 Wed ### 5.49 ### 5.43 ### ### 0.4
2003-Dec-30 Tue 5.51 5.51 ### ### 52,782 ### 7.5 7.5 0.0
2003-Dec-29 Mon 5.5 5.51 5.44 5.47 53,455 ### 21.7 21.7 ###
2003-Dec-24 Wed ### 5.43 ### 5.4 42,525 115,455 87.2 87.2 0.4
2003-Dec-23 Tue ### ### 5.26 ### 191,952 ### 72.3 72.3 0.0
2003-Dec-22 Mon 5.27 ### 5.26 ### ### ### 0.0
2003-Dec-19 Fri ### ### 5.27 5.27 134,726 ### 26.3 26.3 ###
2003-Dec-18 Thu 5.4 5.4 5.29 ### 19.8 19.8 0.0
2003-Dec-17 Wed ### 5.4 5.25 ### ### ### 0.0
2003-Dec-16 Tue 5.25 5.28 5.24 5.25 72.7 72.7 0.4
2003-Dec-15 Mon ### 5.23 ### 5.23 407,253 ### ### ### ###
2003-Dec-12 Fri ### ### ### ### 186,424 0 71.5 71.5 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### 105,251 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 216,546 0 73.7 73.7 0.0
2003-Dec-05 Fri ### ### ### ### 78.6 78.6 0.0
2003-Dec-04 Thu ### ### ### ### 172,086 0 ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 73,728 0 ### ### 0.0
2003-Dec-02 Tue ### ### 5 5 ### ### 0.4
2003-Dec-01 Mon 5 ### ### 5 73,375 0 ### ### 0.4
2003-Nov-28 Fri 5 ### ### ### 84,955 0 69.5 69.5 0.0
2003-Nov-27 Thu ### ### ### ### 38,428 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 21.6 21.6 0.0
2003-Nov-25 Tue ### ### ### ### 27.9 27.9 0.0
2003-Nov-24 Mon ### ### 4.87 ### 79.4 79.4 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu 4.85 ### 4.85 ### 87,386 ### 89.9 89.9 0.0
2003-Nov-19 Wed 4.89 ### 4.85 4.85 133,153 ### ### ### ###
2003-Nov-18 Tue ### ### ### ### 41.4 41.4 0.0
2003-Nov-17 Mon 4.79 ### 4.75 ### 178,279 ### 93.7 93.7 0.0
2003-Nov-14 Fri 5 ### 4.79 4.79 6.4 6.4 0.3
2003-Nov-13 Thu ### ### 5 5 63,270 158,175 23.9 23.9 0.4
2003-Nov-12 Wed ### ### ### ### 204,945 0 ### ### 0.0
2003-Nov-11 Tue 5.22 5.25 ### ### ### ### 0.0
2003-Nov-10 Mon ### 5.21 ### 5.2 185,154 482,326 78.2 78.2 ###
2003-Nov-07 Fri ### 5.2 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 73.4 73.4 0.0
2003-Nov-05 Wed ### ### ### ### 62,449 0 38.2 38.2 0.0
2003-Nov-04 Tue 5.27 5.27 ### ### ### ### 0.0
2003-Nov-03 Mon 5.27 5.29 5.2 5.23 32.8 32.8 ###
2003-Oct-31 Fri 5.24 5.26 5.23 5.26 ### ### 0.4
2003-Oct-30 Thu 5.23 5.25 5.21 5.24 157,689 ### ### ### 0.4
2003-Oct-29 Wed ### 5.2 ### 5.2 ### ### ###
2003-Oct-28 Tue ### ### ### ### 40.5 40.5 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 407,678 0 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 91,141 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 62,383 0 23.4 23.4 0.0
2003-Oct-20 Mon ### ### ### ### 76,558 0 29.8 29.8 0.0
2003-Oct-17 Fri ### 5.24 ### 5.24 112,857 295,685 ### ### 0.4
2003-Oct-16 Thu ### 5.23 ### ### 70.9 70.9 0.0
2003-Oct-15 Wed ### ### ### ### 35.9 35.9 0.0
2003-Oct-14 Tue 5.2 5.22 ### ### 324,250 ### ### ### 0.0
2003-Oct-13 Mon ### ### ### 5.2 300,745 0 ### ### ###
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu 4.8 ### 4.8 ### ### ### 0.0
2003-Oct-08 Wed 4.85 4.86 4.75 4.8 22.1 22.1 0.3
2003-Oct-07 Tue ### 4.85 ### 4.8 ### ### 0.3
2003-Oct-06 Mon 4.71 4.71 ### ### 151,721 ### 21.5 21.5 0.0
2003-Oct-03 Fri 4.7 4.73 ### 4.73 169,154 400,049 ### ### 0.3
2003-Oct-02 Thu 4.7 4.73 4.7 4.72 ### ### 0.3
2003-Oct-01 Wed 4.7 4.71 ### 4.71 ### ### ###
2003-Sep-30 Tue ### 4.75 ### 4.75 141,773 ### 83.1 83.1 ###
2003-Sep-29 Mon 4.58 ### 4.55 ### 89,570 203,771 84.8 84.8 0.0
2003-Sep-26 Fri 4.7 4.7 4.55 ### ### ### 0.0
2003-Sep-25 Thu ### 4.73 ### 4.7 196,524 464,779 85.4 85.4 0.3
2003-Sep-24 Wed ### 4.75 ### ### ### ### 0.0
2003-Sep-23 Tue ### ### 4.51 4.56 237,157 534,789 21.0 21.0 0.3
2003-Sep-22 Mon ### 4.7 ### ### ### ### 0.0
2003-Sep-19 Fri ### 4.75 4.55 ### 882,640 4,104,276 ### ### 0.0
2003-Sep-18 Thu 4.46 ### 4.46 4.59 ### ### 0.3
2003-Sep-17 Wed 4.45 4.5 4.4 4.48 74.5 74.5 ###
2003-Sep-16 Tue 4.45 4.45 ### 4.42 137,081 ### ### ### 0.3
2003-Sep-15 Mon 4.48 4.48 4.44 4.46 ### ### 0.3
2003-Sep-12 Fri 4.4 4.47 4.4 4.46 79.6 79.6 0.3
2003-Sep-11 Thu ### 4.4 ### 4.4 157,926 ### ### ### 0.3
2003-Sep-10 Wed 4.4 4.4 ### ### 37,759 ### 34.9 34.9 0.0
2003-Sep-09 Tue 4.46 4.46 ### 4.4 23.3 23.3 0.3
2003-Sep-08 Mon 4.47 4.5 4.42 4.45 ### ### 0.3
2003-Sep-05 Fri 4.4 4.47 ### 4.47 102,643 ### ### ### ###
2003-Sep-04 Thu ### ### ### ### 95,043 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 97,487 0 71.2 71.2 0.0
2003-Sep-02 Tue ### ### 4.27 ### ### ### 0.0
2003-Sep-01 Mon 4.25 ### 4.24 ### 126,785 268,784 75.4 75.4 0.0
2003-Aug-29 Fri 4.23 4.27 4.21 4.27 72.9 72.9 ###
2003-Aug-28 Thu 4.2 4.2 ### ### 208,629 438,120 ### ### 0.0
2003-Aug-27 Wed 4.2 4.2 ### ### 245,654 515,873 ### ### 0.0
2003-Aug-26 Tue 4.21 4.22 ### ### ### ### 0.0
2003-Aug-25 Mon 4.22 4.22 ### 4.21 159,851 337,285 ### ### ###
2003-Aug-22 Fri 4.24 4.24 4.2 4.2 181,053 764,043 ### ### ###
2003-Aug-21 Thu 4.22 4.24 4.22 4.24 75.0 75.0 0.3
2003-Aug-20 Wed 4.22 4.26 4.21 4.21 35.5 35.5 ###
2003-Aug-19 Tue ### ### ### 4.22 138,655 0 ### ### ###
2003-Aug-18 Mon ### 4.4 ### ### 263,770 ### ### ### 0.0
2003-Aug-15 Fri 4.4 4.41 ### ### 24.1 24.1 0.0
2003-Aug-14 Thu ### 4.4 ### ### 70.6 70.6 0.0
2003-Aug-13 Wed ### 4.4 ### ### ### ### 0.0
2003-Aug-12 Tue 4.42 4.42 ### ### ### ### 0.0
2003-Aug-11 Mon ### 4.43 4.27 4.43 81.7 81.7 ###
2003-Aug-08 Fri 4.44 4.44 ### ### 113,779 252,589 10.9 10.9 0.0
2003-Aug-07 Thu 4.49 4.5 ### 4.41 18.0 18.0 ###
2003-Aug-06 Wed ### 4.48 ### 4.48 118,786 266,080 ### ### ###
2003-Aug-05 Tue ### 4.4 ### 4.4 89,858 197,687 ### ### 0.3
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### 4.41 ### ### 24.4 24.4 0.0
2003-Jul-31 Thu 4.29 ### 4.28 ### 83.4 83.4 0.0
2003-Jul-30 Wed 4.29 ### 4.25 4.25 65,529 139,249 ### ### ###
2003-Jul-29 Tue 4.24 4.27 4.24 4.26 275,781 1,173,448 ### ### 0.3
2003-Jul-28 Mon 4.25 4.28 4.25 4.26 125,423 534,929 68.4 68.4 0.3
2003-Jul-25 Fri 4.25 4.25 4.23 4.25 ### ### ###
2003-Jul-24 Thu 4.24 4.27 4.24 4.26 143,659 ### ### ### 0.3
2003-Jul-23 Wed 4.24 4.25 4.22 4.25 147,678 ### ### ### ###
2003-Jul-22 Tue 4.23 4.24 4.2 4.23 75.9 75.9 0.3
2003-Jul-21 Mon ### 4.24 ### 4.24 252,889 536,124 82.6 82.6 0.3
2003-Jul-18 Fri 4.21 4.22 ### ### 481,450 1,015,859 ### ### 0.0
2003-Jul-17 Thu 4.25 4.25 4.2 4.23 29.1 29.1 0.3
2003-Jul-16 Wed 4.24 4.25 4.21 4.25 ### ### ###
2003-Jul-15 Tue 4.28 4.28 4.25 4.28 463,729 ### 68.6 68.6 0.3
2003-Jul-14 Mon 4.28 ### 4.27 4.29 ### ### ###
2003-Jul-11 Fri 4.21 ### 4.21 4.27 35,626 ### ### ### ###
2003-Jul-10 Thu 4.23 4.25 4.2 4.25 173,144 ### ### ### ###
2003-Jul-09 Wed 4.23 4.24 4.23 4.23 ### ### 0.3
2003-Jul-08 Tue 4.26 4.26 4.22 4.24 ### ### 0.3
2003-Jul-07 Mon 4.25 4.25 4.22 4.22 ### ### ###
2003-Jul-04 Fri 4.23 4.26 4.2 4.23 666,329 2,818,571 ### ### 0.3
2003-Jul-03 Thu 4.27 ### 4.21 ### ### ### 0.0
2003-Jul-02 Wed 4.28 ### 4.27 4.27 ### ### ###
2003-Jul-01 Tue 4.21 4.27 ### 4.27 243,154 ### ### ### ###
2003-Jun-30 Mon ### 4.22 ### ### 36,755 77,553 ### ### 0.0
2003-Jun-27 Fri 4.24 4.24 ### 4.22 26.1 26.1 ###
2003-Jun-25 Wed 4.23 4.27 4.22 4.25 88,484 ### 73.9 73.9 ###
2003-Jun-24 Tue 4.25 ### 4.25 4.27 200,027 425,057 ### ### ###
2003-Jun-23 Mon ### 4.28 ### 4.28 217,927 ### ### ### 0.3
2003-Jun-20 Fri ### 4.21 ### ### 124,679 262,449 ### ### 0.0
2003-Jun-19 Thu 4.2 4.21 ### ### 250,454 ### ### ### 0.0
2003-Jun-18 Wed 4.2 4.2 ### ### 187,572 ### 28.7 28.7 0.0
2003-Jun-17 Tue ### ### ### ### 129,480 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 142,048 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 198,973 0 21.6 21.6 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 87,083 0 78.5 78.5 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 66,088 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 83,758 0 ### ### 0.0
2003-Jun-02 Mon ### ### 4 ### 119,520 239,040 ### ### 0.0
2003-May-30 Fri ### ### ### ### 162,856 0 12.9 12.9 0.0
2003-May-29 Thu ### ### ### ### 22,326 0 28.2 28.2 0.0
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 130,028 0 78.4 78.4 0.0
2003-May-26 Mon ### ### ### ### 104,923 0 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 147,253 0 86.6 86.6 0.0
2003-May-22 Thu 4 4 ### ### 69,470 138,940 ### ### 0.0
2003-May-21 Wed ### ### ### 4 76.8 76.8 0.3
2003-May-20 Tue ### ### ### ### 106,075 0 17.0 17.0 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 170,480 0 29.4 29.4 0.0
2003-May-15 Thu ### ### ### ### 31.2 31.2 0.0
2003-May-14 Wed ### ### ### ### 279,572 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### 355,055 0 76.3 76.3 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### 4 ### 4 74.3 74.3 0.3
2003-May-08 Thu ### ### ### ### 11.9 11.9 0.0
2003-May-07 Wed ### ### ### ### 231,658 0 29.4 29.4 0.0
2003-May-06 Tue ### ### ### ### 130,159 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 76.9 76.9 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### 4 ### ### ### 0.0
2003-Apr-28 Mon ### 4.2 ### ### 304,256 ### ### ### 0.0
2003-Apr-24 Thu 4 ### 4 ### 158,845 ### 91.1 91.1 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 26.8 26.8 0.0
2003-Apr-17 Thu ### ### ### ### 76.0 76.0 0.0
2003-Apr-16 Wed 3.88 ### 3.88 ### 131,456 255,024 ### ### 0.0
2003-Apr-15 Tue 3.85 3.89 3.83 3.89 105,977 409,071 ### ### 0.3
2003-Apr-14 Mon 3.79 3.87 3.78 3.85 147,781 ### ### ### 0.3
2003-Apr-11 Fri 3.85 3.85 3.77 3.8 17.0 17.0 ###
2003-Apr-10 Thu 3.81 3.85 3.81 3.85 ### ### 0.3
2003-Apr-09 Wed 3.8 3.83 3.77 3.81 73.3 73.3 0.3
2003-Apr-08 Tue ### ### 3.7 3.8 5.2 5.2 ###
2003-Apr-07 Mon ### ### ### ### 204,344 0 16.5 16.5 0.0
2003-Apr-04 Fri 4 ### 4 ### 80.0 80.0 0.0
2003-Apr-03 Thu 3.86 ### 3.86 ### 393,145 ### 90.2 90.2 0.0
2003-Apr-02 Wed 3.85 3.87 3.81 3.83 144,188 553,681 33.0 33.0 ###
2003-Apr-01 Tue ### ### 3.81 3.85 31,853 60,679 21.0 21.0 0.3
2003-Mar-31 Mon 3.78 ### 3.78 ### 532,787 ### ### ### 0.0
2003-Mar-28 Fri ### 3.75 ### 3.75 1,494,628 2,802,427 ### ### 0.3
2003-Mar-27 Thu ### ### 3.54 ### 643,471 1,138,943 72.1 72.1 0.0
2003-Mar-26 Wed ### ### 3.54 3.56 ### ### 0.3
2003-Mar-25 Tue ### 3.7 ### 3.7 257,086 ### 76.3 76.3 0.3
2003-Mar-24 Mon ### 3.7 ### ### 45,156 ### 79.4 79.4 0.0
2003-Mar-21 Fri ### 3.7 ### 3.7 98,073 ### ### ### 0.3
2003-Mar-20 Thu ### 3.7 ### ### 68,471 126,671 ### ### 0.0
2003-Mar-19 Wed ### 3.74 ### ### ### ### 0.0
2003-Mar-18 Tue ### ### 3.57 ### 212,328 ### ### ### 0.0
2003-Mar-17 Mon ### ### 3.56 3.56 53,387 95,028 25.9 25.9 0.3
2003-Mar-14 Fri 3.57 ### 3.56 3.56 ### ### 0.3
2003-Mar-13 Thu 3.56 3.58 3.55 3.56 73,674 262,647 78.7 78.7 0.3
2003-Mar-12 Wed 3.57 3.58 3.56 3.57 ### ### 0.3
2003-Mar-11 Tue 3.56 ### 3.56 3.58 ### ### 0.3
2003-Mar-10 Mon 3.57 3.59 3.54 3.59 81.1 81.1 ###
2003-Mar-07 Fri ### ### 3.57 3.57 ### ### 0.3
2003-Mar-06 Thu ### 3.7 ### ### 578,528 1,070,276 33.8 33.8 0.0
2003-Mar-05 Wed ### 3.7 ### ### 31,846 ### 79.9 79.9 0.0
2003-Mar-04 Tue ### ### ### ### 90,441 0 ### ### 0.0
2003-Mar-03 Mon ### 3.7 ### 3.7 66,782 123,546 84.3 84.3 0.3
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 3.73 3.73 ### 3.7 23.0 23.0 0.3
2003-Feb-25 Tue 3.86 3.86 3.7 3.74 ### ### 0.3
2003-Feb-24 Mon 3.7 ### 3.7 ### 96.8 96.8 0.0
2003-Feb-21 Fri 3.5 3.72 3.47 3.7 ### ### 0.3
2003-Feb-20 Thu 3.5 3.58 3.48 3.5 166,975 589,421 81.4 81.4 0.3
2003-Feb-19 Wed 3.43 3.5 3.4 3.46 172,748 595,980 79.5 79.5 0.2
2003-Feb-18 Tue ### 3.46 ### 3.4 115,842 ### ### ### 0.2
2003-Feb-17 Mon ### 3.4 ### 3.4 56,545 96,126 72.8 72.8 0.2
2003-Feb-14 Fri ### 3.4 ### ### 113,825 ### 72.6 72.6 0.0
2003-Feb-13 Thu ### 3.41 ### ### 54,325 92,624 84.5 84.5 0.0
2003-Feb-12 Wed 3.48 3.48 3.4 3.4 84,972 ### ### ### 0.2
2003-Feb-11 Tue ### 3.54 ### 3.5 95.4 95.4 0.3
2003-Feb-10 Mon 3.29 ### 3.29 ### 88.2 88.2 0.0
2003-Feb-07 Fri 3.4 3.45 3.24 ### 121,526 ### 11.9 11.9 0.0
2003-Feb-06 Thu ### ### 3.4 3.42 ### ### 0.2
2003-Feb-05 Wed ### 3.75 ### ### 54,126 101,486 25.4 25.4 0.0
2003-Feb-04 Tue 3.7 3.7 ### ### 156,544 ### ### ### 0.0
2003-Feb-03 Mon 3.7 3.71 ### ### ### ### 0.0
2003-Jan-31 Fri 3.71 3.73 ### 3.7 516,976 ### ### ### 0.3
2003-Jan-30 Thu 3.71 3.73 ### 3.72 48,143 89,786 72.4 72.4 0.3
2003-Jan-29 Wed ### 3.72 ### 3.72 91.1 91.1 0.3
2003-Jan-28 Tue ### ### 3.5 ### ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 14,076 0 29.1 29.1 0.0
2003-Jan-23 Thu ### 3.72 ### ### 17,157 ### ### ### 0.0
2003-Jan-22 Wed 3.7 3.71 ### ### 11.2 11.2 0.0
2003-Jan-21 Tue ### 3.7 ### 3.7 171,622 ### ### ### 0.3
2003-Jan-20 Mon 3.72 3.72 ### ### 28,250 52,545 ### ### 0.0
2003-Jan-17 Fri 3.7 3.71 ### 3.7 ### ### 0.3
2003-Jan-16 Thu 3.73 3.75 ### 3.75 63,942 ### 77.6 77.6 0.3
2003-Jan-15 Wed 3.76 3.76 3.7 3.7 ### ### 0.3
2003-Jan-14 Tue 3.76 3.76 3.73 3.73 22.7 22.7 ###
2003-Jan-13 Mon 3.71 3.76 3.71 3.75 ### ### 0.3
2003-Jan-10 Fri 3.78 3.78 3.7 3.71 27,628 103,328 14.6 14.6 ###
2003-Jan-09 Thu 3.77 3.8 3.75 3.78 280,456 1,058,721 ### ### 0.3
2003-Jan-08 Wed 3.73 3.8 3.73 3.78 ### ### 0.3
2003-Jan-07 Tue 3.75 3.75 3.71 3.75 ### ### 0.3
2003-Jan-06 Mon 3.7 3.75 3.7 3.72 134,645 501,552 70.1 70.1 0.3
2003-Jan-03 Fri ### ### ### ### 27,873 0 73.7 73.7 0.0
2003-Jan-02 Thu ### ### ### ### 19,347 0 22.1 22.1 0.0
2002-Dec-31 Tue 3.59 3.59 3.56 3.56 6,023 ### 15.8 15.8 0.3
2002-Dec-30 Mon 3.59 ### 3.55 3.58 13,145 ### 28.7 28.7 0.3
2002-Dec-27 Fri 3.52 ### 3.52 3.59 40,283 ### ### ### ###
2002-Dec-24 Tue 3.53 3.53 3.52 3.52 23.0 23.0 ###
2002-Dec-23 Mon 3.55 3.55 3.52 3.52 68,822 243,285 ### ### ###
2002-Dec-20 Fri 3.47 3.54 3.46 3.54 85,473 299,155 ### ### 0.3
2002-Dec-19 Thu 3.48 3.49 3.44 3.49 333,171 ### 68.3 68.3 ###
2002-Dec-18 Wed ### 3.45 ### 3.43 88.7 88.7 0.2
2002-Dec-17 Tue ### 3.4 ### 3.4 ### ### 0.2
2002-Dec-16 Mon 3.45 3.45 3.4 3.42 64,174 ### ### ### 0.2
2002-Dec-13 Fri ### 3.47 ### 3.45 88,153 152,945 ### ### ###
2002-Dec-12 Thu 3.2 ### ### ### 1,317,586 0 ### ### 0.0
2002-Dec-11 Wed 3.25 3.25 3.2 3.2 71,348 ### ### ### 0.2
2002-Dec-10 Tue 3.23 3.25 ### 3.25 56,827 92,343 ### ### 0.2
2002-Dec-09 Mon ### 3.25 ### ### 71,078 ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 9,624 0 ### ### 0.0
2002-Dec-05 Thu ### 3.2 ### ### ### ### 0.0
2002-Dec-04 Wed 3.25 3.25 ### ### 248,428 ### 17.3 17.3 0.0
2002-Dec-03 Tue 3.21 3.22 ### 3.2 650,947 1,048,024 29.8 29.8 0.2
2002-Dec-02 Mon ### 3.22 ### 3.22 52,089 ### 75.2 75.2 0.2
2002-Nov-29 Fri 3.25 3.25 3.2 3.21 17.4 17.4 ###
2002-Nov-28 Thu ### 3.25 ### 3.25 74,884 121,686 ### ### 0.2
2002-Nov-27 Wed 3.2 3.28 ### ### ### ### 0.0
2002-Nov-26 Tue 3.27 3.27 ### ### ### ### 0.0
2002-Nov-25 Mon 3.27 ### 3.25 3.28 143,476 233,148 ### ### 0.2
2002-Nov-22 Fri ### ### 3.24 3.27 25.4 25.4 ###
2002-Nov-21 Thu ### ### 3.28 ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 671,678 0 94.9 94.9 0.0
2002-Nov-19 Tue ### ### ### ### 199,088 0 86.7 86.7 0.0
2002-Nov-18 Mon ### ### ### ### 74.9 74.9 0.0
2002-Nov-15 Fri ### ### 3 ### ### ### 0.0
2002-Nov-14 Thu ### ### ### ### 115,770 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 121,640 0 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 3.2 ### ### 79,624 ### ### ### 0.0
2002-Nov-08 Fri 3.2 3.21 ### ### 107,474 ### ### ### 0.0
2002-Nov-07 Thu 3.25 3.25 3.2 3.25 77.3 77.3 0.2
2002-Nov-06 Wed 3.27 3.28 3.21 3.25 32.0 32.0 0.2
2002-Nov-05 Tue ### ### 3.26 3.28 ### ### 0.2
2002-Nov-04 Mon ### ### 3.25 ### 38,940 63,277 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 11.9 11.9 0.0
2002-Oct-31 Thu 3.41 3.43 3.4 3.4 19,625 ### ### ### 0.2
2002-Oct-30 Wed ### 3.41 ### 3.41 84,088 143,370 87.2 87.2 ###
2002-Oct-29 Tue ### 3.4 ### ### 77.5 77.5 0.0
2002-Oct-28 Mon ### 3.43 ### ### 31,322 ### ### ### 0.0
2002-Oct-25 Fri 3.45 3.5 ### ### 14.0 14.0 0.0
2002-Oct-24 Thu 3.43 3.45 3.4 3.45 78.9 78.9 ###
2002-Oct-23 Wed ### 3.45 ### 3.4 136,343 ### ### ### 0.2
2002-Oct-22 Tue 3.42 3.42 ### ### 66,577 113,846 ### ### 0.0
2002-Oct-21 Mon 3.56 3.56 3.45 3.45 71,459 ### 11.7 11.7 ###
2002-Oct-18 Fri 3.74 3.74 3.59 3.59 104,442 382,779 ### ### ###
2002-Oct-17 Thu ### 3.7 ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 408,823 0 28.4 28.4 0.0
2002-Oct-15 Tue ### ### 3.58 ### 249,959 447,426 ### ### 0.0
2002-Oct-14 Mon ### ### 3.58 ### 148,320 ### 74.4 74.4 0.0
2002-Oct-11 Fri 3.56 ### 3.56 3.58 378,957 674,543 ### ### 0.3
2002-Oct-10 Thu 3.4 3.56 3.4 3.56 146,279 509,050 94.8 94.8 0.3
2002-Oct-09 Wed 3.42 3.43 ### 3.4 ### ### 0.2
2002-Oct-08 Tue ### 3.48 ### 3.48 55,779 97,055 ### ### 0.2
2002-Oct-07 Mon 3.43 3.48 3.4 3.4 33,740 ### 32.4 32.4 0.2
2002-Oct-04 Fri 3.45 3.45 3.41 3.43 548,047 ### 25.2 25.2 0.2
2002-Oct-03 Thu 3.5 3.5 3.44 3.44 18.4 18.4 0.2
2002-Oct-02 Wed 3.5 3.55 3.47 3.5 ### ### 0.3
2002-Oct-01 Tue 3.45 3.53 3.45 3.48 29,129 ### 78.3 78.3 0.2
2002-Sep-30 Mon 3.55 3.56 3.4 3.4 862,649 ### ### ### 0.2
2002-Sep-27 Fri ### ### 3.55 ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### 3.58 ### ### ### 0.0
2002-Sep-25 Wed ### 3.7 ### ### 81.0 81.0 0.0
2002-Sep-24 Tue 3.72 3.73 ### 3.7 35.0 35.0 0.3
2002-Sep-23 Mon ### 3.75 ### 3.74 ### ### 0.3
2002-Sep-20 Fri ### 3.7 ### 3.7 ### ### 0.3
2002-Sep-19 Thu ### 3.7 ### 3.7 91.3 91.3 0.3
2002-Sep-18 Wed ### ### ### ### ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 76.2 76.2 0.0
2002-Sep-16 Mon ### ### ### ### 79.9 79.9 0.0
2002-Sep-13 Fri ### ### ### ### 97,980 0 ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### 3.59 ### ### ### 0.0
2002-Sep-10 Tue ### ### 3.52 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 96,750 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 79.9 79.9 0.0
2002-Sep-05 Thu 3.7 3.7 ### ### 28.2 28.2 0.0
2002-Sep-04 Wed ### 3.77 ### 3.7 149,970 ### 86.3 86.3 0.3
2002-Sep-03 Tue 3.56 ### 3.56 ### 14,588 ### 88.4 88.4 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 3.47 ### 3.47 ### 116,555 202,222 ### ### 0.0
2002-Aug-29 Thu 3.53 3.53 3.44 3.45 16.6 16.6 ###
2002-Aug-28 Wed 3.44 3.55 3.44 3.5 102,828 359,383 ### ### 0.3
2002-Aug-27 Tue 3.4 3.45 3.4 3.45 83.8 83.8 ###
2002-Aug-26 Mon 3.48 3.48 3.41 3.42 17.8 17.8 0.2
2002-Aug-23 Fri 3.49 3.5 3.48 3.5 22,979 ### ### ### 0.3
2002-Aug-22 Thu 3.5 3.5 3.46 3.5 ### ### 0.3
2002-Aug-21 Wed 3.45 3.5 3.4 3.5 11,120 ### ### ### 0.3
2002-Aug-20 Tue 3.56 3.56 ### ### 13,154 ### ### ### 0.0
2002-Aug-19 Mon 3.57 3.57 3.52 3.55 31,681 ### 24.9 24.9 ###
2002-Aug-16 Fri 3.43 ### ### 3.52 41,048 0 85.9 85.9 ###
2002-Aug-15 Thu 3.2 ### 3.2 ### 37,750 ### 92.9 92.9 0.0
2002-Aug-14 Wed ### ### ### ### 79.7 79.7 0.0
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### 6.6 6.6 0.0
2002-Aug-08 Thu 3.2 3.25 ### ### ### ### 0.0
2002-Aug-07 Wed ### ### ### 3.2 211,357 0 8.9 8.9 0.2
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Aug-02 Fri 3.4 3.45 3.4 3.45 83.8 83.8 ###
2002-Aug-01 Thu ### 3.4 ### 3.4 84.8 84.8 0.2
2002-Jul-31 Wed 3.41 3.41 ### ### 40,720 69,427 ### ### 0.0
2002-Jul-30 Tue 3.5 3.5 3.4 3.41 53,176 183,457 12.6 12.6 ###
2002-Jul-29 Mon 3.44 3.5 3.44 3.45 ### ### ###
2002-Jul-26 Fri 3.41 3.41 ### ### 72,922 ### 26.4 26.4 0.0
2002-Jul-25 Thu ### 3.5 ### 3.42 ### ### 0.2
2002-Jul-24 Wed ### 3.45 ### ### 39.8 39.8 0.0
2002-Jul-23 Tue 3.26 ### 3.26 ### 38,457 62,684 ### ### 0.0
2002-Jul-22 Mon 3.25 3.25 ### 3.21 ### ### ###
2002-Jul-19 Fri 3.58 3.58 ### ### 4.7 4.7 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 574,048 0 35.3 35.3 0.0
2002-Jul-16 Tue 3.72 3.72 ### ### 33.5 33.5 0.0
2002-Jul-15 Mon 3.7 3.8 3.7 3.8 92.2 92.2 ###
2002-Jul-12 Fri ### 3.7 ### 3.7 83.5 83.5 0.3
2002-Jul-11 Thu ### ### ### ### 651,249 0 77.3 77.3 0.0
2002-Jul-10 Wed 3.7 3.7 ### ### 109,824 203,174 20.3 20.3 0.0
2002-Jul-09 Tue ### 3.7 ### 3.7 ### ### 0.3
2002-Jul-08 Mon ### ### ### ### 56,687 0 ### ### 0.0
2002-Jul-05 Fri 3.7 3.7 ### ### 9.4 9.4 0.0
2002-Jul-04 Thu ### ### ### ### 81.8 81.8 0.0
2002-Jul-03 Wed 3.57 3.59 3.57 3.57 25,775 92,274 75.8 75.8 0.3
2002-Jul-02 Tue 3.54 3.57 3.54 3.55 50,571 179,779 76.5 76.5 ###
2002-Jul-01 Mon ### ### 3.55 3.55 32,648 57,950 16.2 16.2 ###
2002-Jun-28 Fri 3.7 3.7 ### ### 38,159 ### 22.4 22.4 0.0
2002-Jun-27 Thu ### 3.7 ### 3.7 84,949 157,155 83.5 83.5 0.3
2002-Jun-26 Wed ### ### ### ### 50,245 0 28.4 28.4 0.0
2002-Jun-25 Tue 3.76 3.76 ### 3.7 31.0 31.0 0.3
2002-Jun-24 Mon 3.81 3.84 3.78 3.78 ### ### 0.3
2002-Jun-21 Fri 3.87 3.87 3.78 3.8 199,675 763,756 19.9 19.9 ###
2002-Jun-20 Thu 3.86 ### 3.85 3.88 ### ### 0.3
2002-Jun-19 Wed 3.85 3.86 3.85 3.85 78.0 78.0 0.3
2002-Jun-18 Tue 3.85 ### 3.84 3.85 ### ### 0.3
2002-Jun-17 Mon ### ### 3.85 3.85 109,187 210,184 28.7 28.7 0.3
2002-Jun-14 Fri ### ### 3.85 3.89 23,626 45,480 ### ### 0.3
2002-Jun-13 Thu ### ### ### ### 19,450 0 ### ### 0.0
2002-Jun-12 Wed ### 4 3.81 ### 19,023 74,284 19.8 19.8 0.0
2002-Jun-11 Tue ### ### ### 4 87,681 0 ### ### 0.3
2002-Jun-07 Fri 4 4 4 4 27,650 ### ### ### 0.3
2002-Jun-06 Thu ### ### 4 4 29,682 ### ### ### 0.3
2002-Jun-05 Wed ### ### ### 4 41,681 0 ### ### 0.3
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 47,429 0 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### 129,957 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### 114,853 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 135,444 0 75.7 75.7 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri ### ### ### ### 137,157 0 ### ### 0.0
2002-May-23 Thu ### ### ### ### ### ### 0.0
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon 3.83 3.89 3.83 3.89 550,828 ### 83.0 83.0 0.3
2002-May-17 Fri 3.83 3.85 3.83 3.83 30,927 118,759 ### ### ###
2002-May-16 Thu 3.79 3.85 3.75 3.85 ### ### 0.3
2002-May-15 Wed ### ### 3.8 3.8 14.6 14.6 ###
2002-May-14 Tue 3.83 ### 3.83 ### 23,853 45,678 85.0 85.0 0.0
2002-May-13 Mon 3.81 3.85 3.8 3.8 38.6 38.6 ###
2002-May-10 Fri 3.8 ### 3.8 3.85 81.8 81.8 0.3
2002-May-09 Thu 3.88 3.88 3.8 3.8 160,529 ### ### ### ###
2002-May-08 Wed 3.84 3.85 3.8 3.85 959,479 ### 72.1 72.1 0.3
2002-May-07 Tue ### ### 3.83 3.85 30.2 30.2 0.3
2002-May-06 Mon ### ### 3.88 ### ### ### 0.0
2002-May-03 Fri ### ### 3.89 ### 60,056 ### ### ### 0.0
2002-May-02 Thu 3.81 ### 3.81 ### ### ### 0.0
2002-May-01 Wed 3.7 3.77 ### 3.77 86.5 86.5 ###
2002-Apr-30 Tue 3.57 3.74 3.57 3.7 71,450 261,149 93.5 93.5 0.3
2002-Apr-29 Mon 3.75 3.75 3.5 3.56 218,549 792,240 ### ### 0.3
2002-Apr-26 Fri ### ### 3.76 3.77 ### ### ###
2002-Apr-24 Wed ### ### ### ### 36.9 36.9 0.0
2002-Apr-23 Tue 3.84 ### 3.8 ### 30,052 ### ### ### 0.0
2002-Apr-22 Mon ### ### 3.84 3.84 100,150 192,288 15.7 15.7 0.3
2002-Apr-19 Fri ### ### 3.89 ### 57,185 111,224 29.5 29.5 0.0
2002-Apr-18 Thu ### ### 3.89 3.89 124,182 ### 16.1 16.1 0.3
2002-Apr-17 Wed ### ### 3.89 ### 27,050 ### ### ### 0.0
2002-Apr-16 Tue ### 4 3.89 4 141,943 ### 85.8 85.8 0.3
2002-Apr-15 Mon ### ### ### ### 28,773 0 ### ### 0.0
2002-Apr-12 Fri ### ### 3.89 ### 18,525 ### 71.4 71.4 0.0
2002-Apr-11 Thu ### ### 3.87 ### 33.8 33.8 0.0
2002-Apr-10 Wed 3.74 3.88 3.74 3.85 ### ### 0.3
2002-Apr-09 Tue 3.85 3.85 3.7 3.73 112,054 ### ### ### ###
2002-Apr-08 Mon ### 4 3.85 3.85 43,620 ### 13.2 13.2 0.3
2002-Apr-05 Fri ### ### ### ### 30.4 30.4 0.0
2002-Apr-04 Thu 4 ### 4 ### 58,572 117,144 82.3 82.3 0.0
2002-Apr-03 Wed ### ### ### 4 51,586 0 ### ### 0.3
2002-Apr-02 Tue ### ### ### 4 ### ### 0.3
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### 4.2 4 ### 14.7 14.7 0.0
2002-Mar-26 Tue ### 4.2 ### ### 69,376 145,689 89.6 89.6 0.0
2002-Mar-25 Mon ### ### ### ### 63,120 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 29.3 29.3 0.0
2002-Mar-21 Thu ### ### ### ### 119,485 0 26.0 26.0 0.0
2002-Mar-20 Wed ### ### ### ### 75.9 75.9 0.0
2002-Mar-19 Tue ### ### ### ### 30.4 30.4 0.0
2002-Mar-18 Mon ### ### ### ### 56,556 0 75.4 75.4 0.0
2002-Mar-15 Fri ### ### ### ### 67,677 0 ### ### 0.0
2002-Mar-14 Thu ### ### ### ### 30.6 30.6 0.0
2002-Mar-13 Wed 4 ### 4 ### 154,521 309,042 ### ### 0.0
2002-Mar-12 Tue 4.083 4.083 ### ### 18.9 18.9 0.0
2002-Mar-11 Mon ### ### ### ### 1,176,151 0 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 72.2 72.2 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 1,597,520 0 ### ### 0.0
2002-Mar-05 Tue ### ### 4 ### 109,676 219,352 ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### 4 ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed 4.23 4.26 ### ### 27.7 27.7 0.0
2002-Feb-26 Tue 4.25 4.26 4.22 4.23 133,488 565,989 ### ### 0.3
2002-Feb-25 Mon ### 4.2 ### 4.2 90.1 90.1 ###
2002-Feb-22 Fri ### ### ### ### 237,776 0 71.9 71.9 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed 4.043 ### ### ### 214,229 0 ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 208,320 0 ### ### 0.0
2002-Feb-18 Mon 4.26 4.26 ### ### ### ### 0.0
2002-Feb-15 Fri ### 4.28 4.24 4.26 ### ### 0.3
2002-Feb-14 Thu 4.27 4.29 4.25 4.25 ### ### ###
2002-Feb-13 Wed ### 4.4 4.24 4.24 150,775 651,348 ### ### 0.3
2002-Feb-12 Tue 4.22 ### 4.22 ### 143,647 ### 86.0 86.0 0.0
2002-Feb-11 Mon 4.22 ### ### 4.2 ### ### ###
2002-Feb-08 Fri ### 4.2 ### ### ### ### 0.0
2002-Feb-07 Thu 4.072 ### ### ### 901,085 0 83.6 83.6 0.0
2002-Feb-06 Wed ### ### ### ### 617,171 0 ### ### 0.0
2002-Feb-05 Tue ### ### ### 4.123 ### ### 0.3
2002-Feb-04 Mon ### 4.25 ### ### 215,154 ### 85.0 85.0 0.0
2002-Feb-01 Fri ### ### ### ### 90.5 90.5 0.0
2002-Jan-31 Thu ### ### ### ### 142,172 0 83.2 83.2 0.0
2002-Jan-30 Wed 3.8 3.82 3.77 3.81 ### ### 0.3
2002-Jan-29 Tue 3.73 3.85 3.73 3.79 80.9 80.9 ###
2002-Jan-28 Mon 3.72 3.72 3.72 3.72 0 0.3
2002-Jan-25 Fri 3.74 3.75 3.71 3.72 232,326 866,575 27.9 27.9 0.3
2002-Jan-24 Thu 3.75 3.77 3.72 3.74 ### ### 0.3
2002-Jan-23 Wed 3.78 3.78 3.75 3.77 101,675 ### 30.3 30.3 ###
2002-Jan-22 Tue 3.8 3.85 3.75 3.78 234,682 ### 32.5 32.5 0.3
2002-Jan-21 Mon 3.7 ### 3.7 3.8 374,071 ### 88.8 88.8 ###
2002-Jan-18 Fri 3.55 3.75 3.55 3.7 136,483 ### 92.0 92.0 0.3
2002-Jan-17 Thu 3.48 3.53 3.47 3.53 82,059 ### ### ### 0.3
2002-Jan-16 Wed 3.41 3.49 3.41 3.48 85.6 85.6 0.2
2002-Jan-15 Tue ### 3.43 ### 3.43 ### ### 0.2
2002-Jan-14 Mon 3.29 ### 3.29 ### ### ### 0.0
2002-Jan-11 Fri 3.342 ### 3.28 ### ### ### 0.0
2002-Jan-10 Thu ### 3.4 ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### 3.4 ### ### 46,889 ### 71.0 71.0 0.0
2002-Jan-08 Tue 3.4 3.49 3.4 3.4 100,125 ### 69.3 69.3 0.2
2002-Jan-07 Mon ### 3.42 ### 3.42 85.2 85.2 0.2
2002-Jan-04 Fri 3.41 3.41 ### 3.4 792,421 1,351,077 ### ### 0.2
2002-Jan-03 Thu 3.42 3.46 ### 3.4 ### ### 0.2
2002-Jan-02 Wed 3.46 3.46 3.45 3.46 61.8 61.8 0.2
2001-Dec-31 Mon 3.49 3.49 3.44 3.46 ### ### 0.2
2001-Dec-28 Fri 3.43 3.44 3.42 3.44 69.3 69.3 0.2
2001-Dec-27 Thu 3.42 3.42 ### 3.42 62.2 62.2 0.2
2001-Dec-24 Mon 3.322 3.44 ### 3.44 89.7 89.7 0.2
2001-Dec-21 Fri ### ### ### ### 97,349 0 ### ### 0.0
2001-Dec-20 Thu 3.29 ### 3.28 ### 41,155 ### ### ### 0.0
2001-Dec-19 Wed 3.22 ### 3.2 3.28 87.4 87.4 0.2
2001-Dec-18 Tue ### 3.23 ### 3.22 938,982 1,516,455 ### ### 0.2
2001-Dec-17 Mon ### 3.2 3.174 3.174 1,371,958 ### 35.3 35.3 ###
2001-Dec-14 Fri ### ### ### ### 503,329 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 1,805,289 0 ### ### 0.0
2001-Dec-12 Wed ### ### ### ### 174,982 0 78.2 78.2 0.0
2001-Dec-11 Tue ### ### ### ### 515,285 0 75.7 75.7 0.0
2001-Dec-10 Mon ### ### ### ### 109,272 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 981,057 0 72.4 72.4 0.0
2001-Dec-06 Thu ### ### ### ### 17.0 17.0 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 33.5 33.5 0.0
2001-Dec-03 Mon ### ### ### ### 64,723 0 78.1 78.1 0.0
2001-Nov-30 Fri ### ### ### ### 14.0 14.0 0.0
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 74.0 74.0 0.0
2001-Nov-27 Tue ### ### ### ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### 131,552 0 75.7 75.7 0.0
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu ### ### ### ### 1,321,287 0 16.3 16.3 0.0
2001-Nov-21 Wed ### 3.2 ### ### 96,455 154,328 71.8 71.8 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 37,150 0 ### ### 0.0
2001-Nov-16 Fri ### ### 3 ### 81,575 ### ### ### 0.0
2001-Nov-15 Thu ### ### 3 ### 94,340 ### 73.0 73.0 0.0
2001-Nov-14 Wed ### ### 3 3 87,675 ### 12.3 12.3 0.2
2001-Nov-13 Tue ### ### ### ### 25.9 25.9 0.0
2001-Nov-12 Mon ### ### ### ### 85.2 85.2 0.0
2001-Nov-09 Fri ### ### ### ### 73.3 73.3 0.0
2001-Nov-08 Thu ### ### 2.89 ### 9.6 9.6 0.0
2001-Nov-07 Wed ### ### 2.88 ### 988,050 ### 90.6 90.6 0.0
2001-Nov-06 Tue 2.87 ### 2.87 2.89 543,829 ### 69.3 69.3 ###
2001-Nov-05 Mon ### 2.85 2.81 2.85 83.4 83.4 ###
2001-Nov-02 Fri 2.79 2.81 2.78 2.8 828,920 ### ### ### 0.2
2001-Nov-01 Thu 2.77 2.8 2.77 2.78 126,855 ### ### ### 0.2
2001-Oct-31 Wed 2.75 2.82 2.75 2.8 290,744 809,722 ### ### 0.2
2001-Oct-30 Tue 2.75 2.79 2.75 2.75 725,783 ### ### ### ###
2001-Oct-29 Mon 2.75 2.77 2.75 2.76 193,148 533,088 ### ### 0.2
2001-Oct-26 Fri 2.7 2.75 2.7 2.74 252,957 ### 80.9 80.9 0.2
2001-Oct-25 Thu ### ### ### ### 80,681 0 ### ### 0.0
2001-Oct-24 Wed ### 2.7 ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 78.6 78.6 0.0
2001-Oct-22 Mon ### ### ### ### 48,042 0 12.7 12.7 0.0
2001-Oct-19 Fri 2.77 2.8 2.74 2.75 419,376 1,161,671 ### ### ###
2001-Oct-18 Thu 2.75 2.79 2.73 2.75 358,582 989,686 77.2 77.2 ###
2001-Oct-17 Wed 2.74 2.8 2.74 2.76 294,651 816,183 70.9 70.9 0.2
2001-Oct-16 Tue 2.7 2.74 ### 2.74 313,682 429,744 ### ### 0.2
2001-Oct-15 Mon ### 2.75 ### ### 640,751 ### 76.7 76.7 0.0
2001-Oct-12 Fri ### ### ### ### 96.3 96.3 0.0
2001-Oct-11 Thu 2.5 2.5 ### 2.45 15.4 15.4 0.2
2001-Oct-10 Wed 2.5 2.55 2.5 2.51 ### ### ###
2001-Oct-09 Tue 2.42 2.48 2.4 2.48 34,488 84,150 84.6 84.6 0.2
2001-Oct-08 Mon 2.44 2.44 2.44 2.44 ### ### 0.2
2001-Oct-05 Fri ### 2.44 ### 2.44 60,259 ### 87.5 87.5 0.2
2001-Oct-04 Thu 2.43 2.43 ### ### 603,925 ### 7.4 7.4 0.0
2001-Oct-03 Wed 2.5 2.5 2.45 2.45 26,680 ### ### ### 0.2
2001-Oct-02 Tue 2.46 2.5 2.4 2.5 73.3 73.3 0.2
2001-Oct-01 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Sep-28 Fri 2.5 2.5 2.5 2.5 61.2 61.2 0.2
2001-Sep-27 Thu ### 2.55 ### 2.55 ### ### 0.2
2001-Sep-26 Wed 2.5 2.5 ### ### ### ### 0.0
2001-Sep-25 Tue ### 2.43 ### ### 11,049 13,424 70.0 70.0 0.0
2001-Sep-24 Mon ### ### ### ### 59,129 0 ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 12,020 0 79.9 79.9 0.0
2001-Sep-20 Thu ### 2.4 ### 2.4 91.2 91.2 ###
2001-Sep-19 Wed ### ### ### ### 13.7 13.7 0.0
2001-Sep-18 Tue 2.4 2.42 ### 2.4 ### ### ###
2001-Sep-17 Mon 2.457 2.457 2.25 ### 71,889 ### 35.3 35.3 0.0
2001-Sep-14 Fri 2.45 2.56 2.41 2.5 102,728 255,279 ### ### 0.2
2001-Sep-13 Thu 2.44 2.48 2.43 2.43 11,120 ### ### ### ###
2001-Sep-12 Wed 2.478 2.48 2.4 2.42 25.5 25.5 0.2
2001-Sep-11 Tue 2.543 2.543 2.52 2.54 69,370 ### 30.0 30.0 ###
2001-Sep-10 Mon ### ### 2.54 2.55 21.5 21.5 0.2
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu 2.73 2.73 ### ### 17.1 17.1 0.0
2001-Sep-05 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Sep-04 Tue 2.7 2.75 2.7 2.7 19,459 53,025 ### ### 0.2
2001-Sep-03 Mon 2.72 2.75 2.72 2.72 ### ### 0.2
2001-Aug-31 Fri 2.72 2.721 2.7 2.721 71.4 71.4 0.2
2001-Aug-30 Thu 2.7 2.73 2.7 2.7 73.4 73.4 0.2
2001-Aug-29 Wed 2.75 2.75 ### 2.7 64,940 ### 21.6 21.6 0.2
2001-Aug-28 Tue 2.75 2.76 2.75 2.75 14,128 38,922 75.1 75.1 ###
2001-Aug-27 Mon 2.85 2.85 2.75 2.75 129,154 ### ### ### ###
2001-Aug-24 Fri 2.81 2.88 2.81 2.88 ### ### 0.2
2001-Aug-23 Thu 2.8 2.83 2.8 2.82 76.5 76.5 ###
2001-Aug-22 Wed 2.85 2.89 2.85 2.85 41,684 ### 73.5 73.5 ###
2001-Aug-21 Tue 2.77 2.82 2.77 2.82 18,946 52,954 ### ### ###
2001-Aug-20 Mon 2.85 2.85 2.77 2.77 ### ### 0.2
2001-Aug-17 Fri ### ### 2.82 2.83 12.5 12.5 0.2
2001-Aug-16 Thu ### ### 2.88 ### ### ### 0.0
2001-Aug-15 Wed 2.88 ### 2.88 ### 81.1 81.1 0.0
2001-Aug-14 Tue ### ### ### ### 233,350 0 74.7 74.7 0.0
2001-Aug-13 Mon ### ### 2.87 2.87 ### ### ###
2001-Aug-10 Fri ### ### 2.89 ### 118,428 171,128 ### ### 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 131,175 0 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 72.6 72.6 0.0
2001-Aug-06 Mon 2.88 ### 2.87 2.87 ### ### ###
2001-Aug-03 Fri 2.87 ### 2.86 2.87 31,171 44,574 71.8 71.8 ###
2001-Aug-02 Thu ### ### ### ### 5,748 0 ### ### 0.0
2001-Aug-01 Wed 2.89 ### 2.89 ### ### ### 0.0
2001-Jul-31 Tue 2.86 2.86 2.85 2.85 14,840 ### 32.1 32.1 ###
2001-Jul-30 Mon 2.85 ### 2.85 2.85 4,054 5,776 74.5 74.5 ###
2001-Jul-27 Fri ### ### 2.81 2.81 ### ### ###
2001-Jul-26 Thu ### ### 2.85 2.85 52,089 74,226 13.5 13.5 ###
2001-Jul-25 Wed ### ### ### ### 404,441 0 ### ### 0.0
2001-Jul-24 Tue 2.89 ### 2.89 ### 42,029 ### ### ### 0.0
2001-Jul-23 Mon ### ### 2.89 ### 242,056 349,770 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 228,682 0 35.7 35.7 0.0
2001-Jul-19 Thu ### ### ### ### 29.5 29.5 0.0
2001-Jul-18 Wed 3 3 ### ### 46,442 ### 33.6 33.6 0.0
2001-Jul-17 Tue ### ### ### ### 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### 3 22.8 22.8 0.2
2001-Jul-13 Fri ### ### ### ### 53,074 0 82.4 82.4 0.0
2001-Jul-12 Thu ### ### ### ### 83,577 0 92.1 92.1 0.0
2001-Jul-11 Wed ### ### 2.88 ### 26,750 38,520 68.9 68.9 0.0
2001-Jul-10 Tue ### ### ### ### 24,585 0 68.0 68.0 0.0
2001-Jul-09 Mon 2.87 2.87 2.85 2.85 ### ### ###
2001-Jul-06 Fri 2.87 2.87 2.87 2.87 3,550 10,188 73.4 73.4 ###
2001-Jul-05 Thu 2.86 2.88 2.84 2.87 70.5 70.5 ###
2001-Jul-04 Wed ### ### 2.85 ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 29.6 29.6 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### 3 ### ### 56.6 56.6 0.0
2001-Jun-28 Thu ### ### ### ### 256,325 0 ### ### 0.0
2001-Jun-27 Wed 2.85 ### 2.83 ### 255,678 361,784 ### ### 0.0
2001-Jun-26 Tue ### ### 2.85 2.87 15.7 15.7 ###
2001-Jun-25 Mon ### ### ### ### 103,344 0 ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 69.0 69.0 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed ### ### ### ### 123,026 0 71.2 71.2 0.0
2001-Jun-19 Tue ### ### ### ### 481,379 0 ### ### 0.0
2001-Jun-18 Mon 2.975 ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### ### 1,003,379 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 33,147 0 79.6 79.6 0.0
2001-Jun-13 Wed 3 3 ### ### 2,171 3,256 ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 14,778 0 33.9 33.9 0.0
2001-Jun-11 Mon 3 3 3 3 0 0.2
2001-Jun-08 Fri ### ### 3 3 8,483 12,724 ### ### 0.2
2001-Jun-07 Thu 3 ### ### ### 82.4 82.4 0.0
2001-Jun-06 Wed ### ### ### ### 37,885 0 ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 52,624 0 32.3 32.3 0.0
2001-Jun-01 Fri ### ### ### ### 32.5 32.5 0.0
2001-May-31 Thu 3.2 3.2 ### 3.152 72,343 115,748 ### ### 0.2
2001-May-30 Wed ### 3.2 ### ### 73,271 ### 90.3 90.3 0.0
2001-May-29 Tue ### ### 3.056 3.056 35,658 54,485 ### ### 0.2
2001-May-28 Mon ### ### ### ### 30,650 0 30.1 30.1 0.0
2001-May-25 Fri ### ### ### ### 75,286 0 ### ### 0.0
2001-May-24 Thu ### ### ### ### 71.8 71.8 0.0
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue 3.124 ### ### ### 84,527 0 22.1 22.1 0.0
2001-May-21 Mon ### ### ### ### 77,570 0 ### ### 0.0
2001-May-18 Fri ### ### ### ### 223,681 0 75.9 75.9 0.0
2001-May-17 Thu ### ### ### ### 132,884 0 ### ### 0.0
2001-May-16 Wed ### ### ### ### 344,058 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### 316,820 0 81.0 81.0 0.0
2001-May-14 Mon ### 3 ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu 2.89 ### 2.88 ### 145,670 ### ### ### 0.0
2001-May-09 Wed ### ### 2.83 2.85 81,854 115,823 ### ### ###
2001-May-08 Tue 2.971 2.971 ### ### 128,053 190,222 ### ### 0.0
2001-May-07 Mon ### 3 ### ### 10,174 ### ### ### 0.0
2001-May-04 Fri ### ### 3 3 13,640 ### 13.6 13.6 0.2
2001-May-03 Thu ### ### ### ### 90,524 0 ### ### 0.0
2001-May-02 Wed 3 ### ### 3 36,255 0 ### ### 0.2
2001-May-01 Tue ### ### 2.83 ### 3,752 ### ### ### 0.0
2001-Apr-30 Mon 3.083 3.083 2.8 ### 259,624 763,683 ### ### 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 2,628 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 687,654 0 ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 96,174 0 37.5 37.5 0.0
2001-Apr-19 Thu ### ### ### ### 80.1 80.1 0.0
2001-Apr-18 Wed ### ### ### ### 27.7 27.7 0.0
2001-Apr-17 Tue 3 ### 3 ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed ### ### 2.82 2.82 ### ### ###
2001-Apr-10 Tue 2.943 2.943 ### ### 63,485 ### 28.3 28.3 0.0
2001-Apr-09 Mon ### ### ### ### 6,858 0 ### ### 0.0
2001-Apr-06 Fri 3.044 ### 2.85 ### ### ### 0.0
2001-Apr-05 Thu 2.955 ### 2.955 ### 210,524 311,049 ### ### 0.0
2001-Apr-04 Wed 2.75 ### 2.74 ### 154,044 211,040 ### ### 0.0
2001-Apr-03 Tue 2.7 2.78 2.7 2.74 98,722 ### ### ### 0.2
2001-Apr-02 Mon ### 2.71 ### ### 252,422 ### 86.5 86.5 0.0
2001-Mar-30 Fri ### 2.73 2.5 2.5 ### ### 0.2
2001-Mar-29 Thu 2.72 2.72 2.58 ### 8.3 8.3 0.0
2001-Mar-28 Wed 2.76 2.76 2.7 2.7 24,386 66,573 ### ### 0.2
2001-Mar-27 Tue 2.76 2.78 2.75 2.78 ### ### 0.2
2001-Mar-26 Mon 2.86 2.86 2.8 2.8 ### ### 0.2
2001-Mar-23 Fri ### ### 2.89 ### 91,325 ### ### ### 0.0
2001-Mar-22 Thu ### 3 ### ### 30.0 30.0 0.0
2001-Mar-21 Wed 3 3 ### ### 34.3 34.3 0.0
2001-Mar-20 Tue 3 3 ### ### 37,480 56,220 25.2 25.2 0.0
2001-Mar-19 Mon 3 3 3 3 950 2,850 79.1 79.1 0.2
2001-Mar-16 Fri ### ### 3 3 21.2 21.2 0.2
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### 3.23 ### ### 29,375 47,440 ### ### 0.0
2001-Mar-12 Mon 3.24 3.24 ### ### 6,225 10,084 25.9 25.9 0.0
2001-Mar-09 Fri ### 3.24 3.2 3.2 ### ### 0.2
2001-Mar-08 Thu 3.2 3.21 3.2 3.2 60,670 194,447 ### ### 0.2
2001-Mar-07 Wed ### 3.22 ### 3.2 36,058 58,053 70.8 70.8 0.2
2001-Mar-06 Tue 3.2 3.2 ### ### 27.2 27.2 0.0
2001-Mar-05 Mon 3.2 3.2 ### 3.2 50,552 80,883 74.7 74.7 0.2
2001-Mar-02 Fri 3.2 ### ### ### 46,156 0 ### ### 0.0
2001-Mar-01 Thu ### 3.2 ### 3.2 26,920 43,072 ### ### 0.2
2001-Feb-28 Wed 3.2 3.25 ### ### 130,585 ### 27.8 27.8 0.0
2001-Feb-27 Tue 3.2 3.21 3.2 3.2 ### ### 0.2
2001-Feb-26 Mon 3.28 3.28 ### ### 7.3 7.3 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 62,386 0 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 77.3 77.3 0.0
2001-Feb-16 Fri ### ### ### ### 195,029 0 ### ### 0.0
2001-Feb-15 Thu ### ### ### ### 11,089 0 85.0 85.0 0.0
2001-Feb-14 Wed ### 3.4 ### 3.4 89,720 152,524 ### ### 0.2
2001-Feb-13 Tue ### ### ### ### 114,481 0 28.9 28.9 0.0
2001-Feb-12 Mon ### ### ### ### 594,824 0 ### ### 0.0
2001-Feb-09 Fri ### ### 3.28 ### 36.5 36.5 0.0
2001-Feb-08 Thu ### ### ### ### 75.4 75.4 0.0
2001-Feb-07 Wed ### ### 3.28 3.28 ### ### 0.2
2001-Feb-06 Tue ### ### ### ### 61,577 0 71.5 71.5 0.0
2001-Feb-05 Mon 3.25 ### 3.25 ### 85.2 85.2 0.0
2001-Feb-02 Fri 3.25 3.25 3.25 3.25 54,072 ### 75.1 75.1 0.2
2001-Feb-01 Thu 3.25 3.25 3.22 3.22 115,740 ### 25.9 25.9 0.2
2001-Jan-31 Wed 3.22 3.22 3.2 3.2 32.3 32.3 0.2
2001-Jan-30 Tue 3.24 3.25 3.2 3.2 19,846 ### 26.5 26.5 0.2
2001-Jan-29 Mon 3.2 3.2 3.2 3.2 5,888 18,841 72.4 72.4 0.2
2001-Jan-25 Thu 3.2 3.24 ### 3.2 44,272 71,720 68.7 68.7 0.2
2001-Jan-24 Wed 3.21 3.21 ### 3.2 27,825 44,659 ### ### 0.2
2001-Jan-23 Tue 3.23 3.25 3.21 ### 69.2 69.2 0.0
2001-Jan-22 Mon 3.2 3.25 ### 3.21 68.2 68.2 ###
2001-Jan-19 Fri 3.2 3.21 3.2 3.21 66.6 66.6 ###
2001-Jan-18 Thu ### 3.2 ### 3.2 78.2 78.2 0.2
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 30,472 0 ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 30,721 0 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 221,373 0 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 18,649 0 ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 2,758 0 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 26,842 0 ### ### 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue 3.2 3.2 ### 3.2 41,045 65,672 ### ### 0.2
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 72,024 0 ### ### 0.0
2000-Dec-27 Wed ### ### ### ### 27.7 27.7 0.0
2000-Dec-26 Tue ### ### ### ### 43,971 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 43,971 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 43,971 0 ### ### 0.0
2000-Dec-21 Thu ### ### ### ### ### ### 0.0
2000-Dec-20 Wed 3.2 3.2 ### ### 27.6 27.6 0.0
2000-Dec-19 Tue 3.25 3.25 3.2 3.24 50,971 164,381 36.4 36.4 ###
2000-Dec-18 Mon ### 3.25 ### 3.25 53,524 86,976 90.1 90.1 0.2
2000-Dec-15 Fri 3.22 3.22 ### ### ### ### 0.0
2000-Dec-14 Thu 3.23 3.23 ### 3.2 ### ### 0.2
2000-Dec-13 Wed ### 3.2 ### 3.2 9,128 ### 79.3 79.3 0.2
2000-Dec-12 Tue ### ### ### ### 29.2 29.2 0.0
2000-Dec-11 Mon ### ### ### ### 80.0 80.0 0.0
2000-Dec-08 Fri ### ### ### ### 119,158 0 ### ### 0.0
2000-Dec-07 Thu 3.025 ### 3.025 ### 87.9 87.9 0.0
2000-Dec-06 Wed ### ### ### ### 17,381 0 ### ### 0.0
2000-Dec-05 Tue ### ### 3 3 22.4 22.4 0.2
2000-Dec-04 Mon ### ### 3 3 11,252 16,878 24.2 24.2 0.2
2000-Dec-01 Fri ### ### 3 3 ### ### 0.2
2000-Nov-30 Thu ### ### 3 ### 54,047 81,070 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 1,089 0 76.2 76.2 0.0
2000-Nov-27 Mon ### ### 3 ### ### ### 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 164,021 0 74.9 74.9 0.0
2000-Nov-22 Wed ### ### ### ### 29.7 29.7 0.0
2000-Nov-21 Tue 3.22 3.22 ### ### 17.1 17.1 0.0
2000-Nov-20 Mon 3.26 3.26 3.2 3.22 25.8 25.8 0.2
2000-Nov-17 Fri 3.25 3.25 3.22 3.24 32.6 32.6 ###
2000-Nov-16 Thu 3.23 3.26 3.2 3.22 28,275 91,328 ### ### 0.2
2000-Nov-15 Wed 3.24 3.26 3.22 3.24 87,351 ### 69.2 69.2 ###
2000-Nov-13 Mon 3.2 3.25 3.2 3.24 ### ### ###
2000-Nov-10 Fri 3.2 3.25 3.2 3.24 ### ### ###
2000-Nov-09 Thu ### 3.22 ### 3.2 26,540 42,729 ### ### 0.2
2000-Nov-08 Wed ### 3.21 ### ### 37,425 ### ### ### 0.0
2000-Nov-07 Tue 3.253 3.253 ### ### 229,386 ### 13.0 13.0 0.0
2000-Nov-06 Mon ### 3.25 ### 3.25 ### ### 0.2
2000-Nov-03 Fri ### ### ### ### 26.8 26.8 0.0
2000-Nov-02 Thu ### ### ### ### 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### 236,624 0 24.2 24.2 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 205,989 0 ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 358,843 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue 3 ### ### 3 52,427 0 74.3 74.3 0.2
2000-Oct-23 Mon ### ### 3 3 ### ### 0.2
2000-Oct-20 Fri 3 3 3 3 26,970 ### 64.4 64.4 0.2
2000-Oct-19 Thu ### ### ### ### 267,278 0 22.7 22.7 0.0
2000-Oct-18 Wed ### ### 3 ### 63,551 95,326 87.7 87.7 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon 3 3 ### 3 34,152 51,228 66.4 66.4 0.2
2000-Oct-13 Fri ### ### ### ### 39,746 0 ### ### 0.0
2000-Oct-12 Thu ### ### ### ### 26.5 26.5 0.0
2000-Oct-11 Wed ### ### ### ### ### ### 0.0
2000-Oct-10 Tue ### ### 3 ### 87.1 87.1 0.0
2000-Oct-09 Mon ### ### ### ### 22,740 0 32.5 32.5 0.0
2000-Oct-06 Fri ### ### ### ### 89,545 0 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 16.9 16.9 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 24.7 24.7 0.0
2000-Oct-02 Mon ### ### ### ### 42,023 0 24.5 24.5 0.0
2000-Sep-29 Fri 2.986 ### ### ### ### ### 0.0
2000-Sep-28 Thu 2.8 2.88 2.8 2.88 212,944 ### 84.9 84.9 0.2
2000-Sep-27 Wed 2.78 2.8 2.75 2.8 262,581 ### ### ### 0.2
2000-Sep-26 Tue ### ### 2.83 2.83 26,947 ### 7.3 7.3 0.2
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri 2.81 2.85 2.8 2.83 611,876 1,728,549 ### ### 0.2
2000-Sep-21 Thu ### ### 2.85 2.85 20.8 20.8 ###
2000-Sep-20 Wed 2.89 ### 2.88 ### ### ### 0.0
2000-Sep-19 Tue 2.85 2.87 2.85 2.87 58,470 167,224 ### ### ###
2000-Sep-18 Mon ### ### ### ### 74,554 0 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 255,287 0 18.0 18.0 0.0
2000-Sep-14 Thu ### ### ### ### 10.7 10.7 0.0
2000-Sep-13 Wed 3.26 3.26 ### ### ### ### 0.0
2000-Sep-12 Tue 3.25 3.27 3.25 3.27 11,521 37,558 79.1 79.1 ###
2000-Sep-11 Mon 3.26 3.29 3.26 3.26 ### ### 0.2
2000-Sep-08 Fri 3.26 3.26 3.26 3.26 1,028 3,351 69.5 69.5 0.2
2000-Sep-07 Thu 3.26 3.26 3.25 3.26 75.6 75.6 0.2
2000-Sep-06 Wed 3.26 3.26 3.23 3.26 77.8 77.8 0.2
2000-Sep-05 Tue ### ### 3.25 3.25 ### ### 0.2
2000-Sep-04 Mon 3.26 ### 3.26 ### ### ### 0.0
2000-Sep-01 Fri ### ### 3.26 3.26 62,183 101,358 ### ### 0.2
2000-Aug-31 Thu ### ### ### ### ### ### 0.0
2000-Aug-30 Wed ### ### ### ### 39.5 39.5 0.0
2000-Aug-29 Tue ### ### ### ### 76,844 0 28.9 28.9 0.0
2000-Aug-28 Mon ### ### ### ### 88,389 0 ### ### 0.0
2000-Aug-25 Fri 3.26 ### 3.26 ### ### ### 0.0
2000-Aug-24 Thu ### ### 3.25 3.29 93,924 152,626 ### ### ###
2000-Aug-23 Wed 3.27 3.27 3.25 3.25 58,648 ### ### ### 0.2
2000-Aug-22 Tue ### ### 3.28 ### 68.8 68.8 0.0
2000-Aug-21 Mon ### ### 3.25 3.25 ### ### 0.2
2000-Aug-18 Fri ### ### ### ### 277,889 0 70.2 70.2 0.0
2000-Aug-17 Thu ### ### ### ### 28.5 28.5 0.0
2000-Aug-16 Wed ### ### ### ### 24,272 0 ### ### 0.0
2000-Aug-15 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 215,129 0 32.0 32.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 104,240 0 ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 77.6 77.6 0.0
2000-Aug-04 Fri ### ### ### ### 5,884 0 78.4 78.4 0.0
2000-Aug-03 Thu ### ### ### ### 31.5 31.5 0.0
2000-Aug-02 Wed 3.4 3.41 ### ### ### ### 0.0
2000-Aug-01 Tue 3.45 3.45 3.4 3.41 16,077 ### ### ### ###
2000-Jul-31 Mon 3.54 3.54 3.4 3.4 10.9 10.9 0.2
2000-Jul-28 Fri 3.56 3.56 3.56 3.56 73.7 73.7 0.3
2000-Jul-27 Thu 3.56 3.7 3.56 3.57 27,776 100,826 ### ### 0.3
2000-Jul-26 Wed 3.4 3.5 3.4 3.5 28,083 96,886 ### ### 0.3
2000-Jul-25 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-21 Fri ### 3.42 ### 3.382 ### ### ###
2000-Jul-20 Thu ### ### ### ### 82.5 82.5 0.0
2000-Jul-19 Wed 3.28 3.29 3.27 3.29 106,642 349,785 ### ### ###
2000-Jul-18 Tue ### ### 3.25 3.28 20.1 20.1 0.2
2000-Jul-17 Mon ### ### ### ### 11,771 0 ### ### 0.0
2000-Jul-14 Fri 3.48 3.48 3.4 3.4 19.0 19.0 0.2
2000-Jul-13 Thu ### 3.48 ### 3.48 93.0 93.0 0.2
2000-Jul-12 Wed ### ### 3.26 3.26 24.6 24.6 0.2
2000-Jul-11 Tue 3.26 3.26 3.26 3.26 ### ### 0.2
2000-Jul-10 Mon ### ### 3.26 3.26 ### ### 0.2
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-06 Thu 3.29 ### 3.28 ### ### ### 0.0
2000-Jul-05 Wed 3.29 ### 3.29 3.29 53,682 ### ### ### ###
2000-Jul-04 Tue 3.26 ### 3.26 3.29 64.9 64.9 ###
2000-Jul-03 Mon ### ### 3.24 3.25 81,325 131,746 ### ### 0.2
2000-Jun-30 Fri 3.26 3.5 3.25 3.25 ### ### 0.2
2000-Jun-29 Thu ### ### 3.21 3.25 ### ### 0.2
2000-Jun-28 Wed ### ### 3.29 ### 51,821 85,245 ### ### 0.0
2000-Jun-27 Tue 3.2 3.4 3.2 ### ### ### 0.0
2000-Jun-26 Mon 3.2 3.2 3.2 3.2 6,050 ### ### ### 0.2
2000-Jun-23 Fri ### ### 3.2 3.2 32,124 ### 12.1 12.1 0.2
2000-Jun-22 Thu ### ### 3.25 ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 127,074 0 71.1 71.1 0.0
2000-Jun-20 Tue 3.4 3.4 ### 3.4 9,020 ### ### ### 0.2
2000-Jun-19 Mon ### 3.4 ### 3.4 ### ### 0.2
2000-Jun-16 Fri 3.2 3.4 3.2 3.4 92,222 ### ### ### 0.2
2000-Jun-15 Thu ### 3.2 ### 3.2 73,046 116,873 79.5 79.5 0.2
2000-Jun-14 Wed 3.2 3.2 3.2 3.2 24,040 76,928 69.9 69.9 0.2
2000-Jun-13 Tue ### ### ### ### 75,750 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 3.2 3.2 3.2 3.2 64.8 64.8 0.2
2000-Jun-07 Wed ### ### ### ### 66,172 0 17.5 17.5 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### 3 3 94,775 ### ### ### 0.2
2000-May-31 Wed 3 ### 3 ### 63,782 95,673 ### ### 0.0
2000-May-30 Tue ### 3 ### ### 73.3 73.3 0.0
2000-May-29 Mon 3 3 3 3 10,582 31,746 71.1 71.1 0.2
2000-May-26 Fri ### 3 ### 3 71.4 71.4 0.2
2000-May-25 Thu ### ### ### ### 81.6 81.6 0.0
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-23 Tue ### 3 ### 3 78.4 78.4 0.2
2000-May-22 Mon 3 3 ### ### 70,376 ### 32.3 32.3 0.0
2000-May-19 Fri 3 3 3 3 ### ### 0.2
2000-May-18 Thu 3 3 3 3 72.9 72.9 0.2
2000-May-17 Wed ### ### 3 ### 260,585 390,877 ### ### 0.0
2000-May-16 Tue ### ### 3 ### 16,978 ### 71.6 71.6 0.0
2000-May-15 Mon ### ### 3 ### 79,247 118,870 76.2 76.2 0.0
2000-May-12 Fri 3 ### 3 ### ### ### 0.0
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-09 Tue ### ### ### 3 119,548 0 ### ### 0.2
2000-May-08 Mon ### ### ### ### 90.8 90.8 0.0
2000-May-05 Fri ### ### ### ### 1,103,153 0 6.6 6.6 0.0
2000-May-04 Thu 3 3 ### 3 236,123 354,184 ### ### 0.2
2000-May-03 Wed ### ### ### ### 62,159 0 ### ### 0.0
2000-May-02 Tue ### ### ### ### 271,521 0 ### ### 0.0
2000-May-01 Mon ### ### 3 3 99,684 149,526 30.1 30.1 0.2
2000-Apr-28 Fri ### ### 3 ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### ### ### 167,173 0 ### ### 0.0
2000-Apr-26 Wed 3 ### 3 3 73.5 73.5 0.2
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 40,844 0 32.4 32.4 0.0
2000-Apr-19 Wed 3 ### ### 3 ### ### 0.2
2000-Apr-18 Tue ### ### ### ### 64,550 0 ### ### 0.0
2000-Apr-17 Mon ### ### ### ### 92,678 0 ### ### 0.0
2000-Apr-14 Fri ### 3.2 ### ### 57.7 57.7 0.0
2000-Apr-13 Thu 3.2 3.2 ### ### 31.0 31.0 0.0
2000-Apr-12 Wed 3.23 ### 3.23 ### 48,746 78,724 ### ### 0.0
2000-Apr-11 Tue ### ### 3.23 3.23 ### ### ###
2000-Apr-07 Fri 3.4 3.4 ### ### ### ### 0.0
2000-Apr-06 Thu ### 3.4 ### ### ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 77.6 77.6 0.0
2000-Apr-04 Tue 3.5 3.5 ### ### 40,144 70,252 27.4 27.4 0.0
2000-Apr-03 Mon 3.4 3.55 ### 3.55 130,353 231,376 95.0 95.0 ###
2000-Mar-31 Fri 3.328 ### ### 3.348 1,170,677 0 ### ### ###
2000-Mar-30 Thu 3.42 3.42 ### ### 695,954 1,190,081 35.9 35.9 0.0
2000-Mar-29 Wed 3.21 3.43 3.21 3.43 91.5 91.5 0.2
2000-Mar-28 Tue ### ### ### ### 33.4 33.4 0.0
2000-Mar-24 Fri 3 ### ### 3 225,975 0 68.0 68.0 0.2
2000-Mar-23 Thu ### ### ### ### 77.2 77.2 0.0
2000-Mar-22 Wed 2.88 2.89 2.85 2.89 71.0 71.0 ###
2000-Mar-21 Tue 2.78 2.85 2.78 2.85 ### ### ###
2000-Mar-20 Mon 2.75 2.77 2.75 2.75 ### ### ###
2000-Mar-17 Fri 2.78 2.78 2.72 2.75 44,182 ### 40.6 40.6 ###
2000-Mar-16 Thu 2.72 2.74 2.72 2.74 ### ### 0.2
2000-Mar-15 Wed 2.75 2.75 2.72 2.72 101,422 277,389 ### ### 0.2
2000-Mar-14 Tue 2.75 2.75 2.73 2.75 450,483 1,234,323 ### ### ###
2000-Mar-13 Mon 2.8 2.8 2.75 2.79 37.4 37.4 ###
2000-Mar-10 Fri 2.74 2.79 2.74 2.78 ### ### 0.2
2000-Mar-09 Thu ### 2.7 ### 2.7 400,784 541,058 65.2 65.2 0.2
2000-Mar-08 Wed 2.75 2.75 2.7 2.7 96,025 ### ### ### 0.2
2000-Mar-07 Tue 2.75 2.75 2.7 2.75 ### ### ###
2000-Mar-06 Mon ### ### 2.75 2.75 167,050 ### 7.4 7.4 ###
2000-Mar-03 Fri ### ### 2.85 2.85 30.0 30.0 ###
2000-Mar-02 Thu 2.8 2.85 2.8 2.85 83.3 83.3 ###
2000-Mar-01 Wed 2.79 2.85 2.74 2.74 83,726 ### 22.6 22.6 0.2
2000-Feb-29 Tue 2.8 2.8 2.7 2.7 ### ### 0.2
2000-Feb-28 Mon 2.89 ### 2.84 2.84 ### ### 0.2
2000-Feb-25 Fri ### ### 2.88 ### 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### 29.0 29.0 0.0
2000-Feb-23 Wed ### ### ### ### 220,225 0 33.4 33.4 0.0
2000-Feb-22 Tue 3 3 ### 3 72.4 72.4 0.2
2000-Feb-21 Mon ### ### ### 3 23.4 23.4 0.2
2000-Feb-18 Fri ### ### 3 ### 35,589 53,383 36.5 36.5 0.0
2000-Feb-17 Thu ### ### 3 ### ### ### 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 36,755 0 31.4 31.4 0.0
2000-Feb-14 Mon ### ### ### ### 34.1 34.1 0.0
2000-Feb-11 Fri ### ### ### ### 17,975 0 ### ### 0.0
2000-Feb-10 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 34,376 0 44.0 44.0 0.0
2000-Feb-07 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2000-Feb-04 Fri 3.2 3.2 3.2 3.2 67.0 67.0 0.2
2000-Feb-03 Thu 3.2 3.2 3.2 3.2 71.3 71.3 0.2
2000-Feb-02 Wed 3.2 3.2 ### ### 896,270 ### 28.4 28.4 0.0
2000-Feb-01 Tue 3.25 3.25 3.2 3.2 30.4 30.4 0.2
2000-Jan-31 Mon ### ### ### ### 41,454 0 ### ### 0.0
2000-Jan-28 Fri 3.2 3.2 ### ### 147,350 ### 24.0 24.0 0.0
2000-Jan-27 Thu ### ### 3.2 3.28 1,193,180 1,909,088 32.6 32.6 0.2
2000-Jan-25 Tue ### 3.4 ### 3.4 ### ### 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:24:23 thru 2024-03-28 22:24:26 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000