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

Currently Sun 25-May-04 06:47:14 PM AEST

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

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

(ORL) OROTONGROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORL    Limits Next Section


Company Details for (ORL) OROTONGROUP LIMITED

Listing Code ORL
Listing Name OROTONGROUP LIMITED
GICS Sector Retailing
ISIN Name OROTONGROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORL5


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ORL .. Monday 27th November 2017

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.42 1 0.0
MAX 9.5 12,000,125 99.8


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

4800 Days for (ORL) OROTONGROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.347
2018-Aug-10 Fri ### ### ### ### 0 0.0
2018-Aug-09 Thu ### ### ### ### 0 0.0
2018-Aug-08 Wed ### ### ### ### 0 0.0
2018-Aug-07 Tue ### ### ### ### 0 0.0
2018-Aug-06 Mon ### ### ### ### 0 0.0
2018-Aug-03 Fri ### ### ### ### 0 0.0
2018-Aug-02 Thu ### ### ### ### 0 0.0
2018-Aug-01 Wed ### ### ### ### 0 0.0
2018-Jul-31 Tue ### ### ### ### 0 0.0
2018-Jul-30 Mon ### ### ### ### 0 0.0
2018-Jul-27 Fri ### ### ### ### 0 0.0
2018-Jul-26 Thu ### ### ### ### 0 0.0
2018-Jul-25 Wed ### ### ### ### 0 0.0
2018-Jul-24 Tue ### ### ### ### 0 0.0
2018-Jul-23 Mon ### ### ### ### 0 0.0
2018-Jul-20 Fri ### ### ### ### 0 0.0
2018-Jul-19 Thu ### ### ### ### 0 0.0
2018-Jul-18 Wed ### ### ### ### 0 0.0
2018-Jul-17 Tue ### ### ### ### 0 0.0
2018-Jul-16 Mon ### ### ### ### 0 0.0
2018-Jul-13 Fri ### ### ### ### 0 0.0
2018-Jul-12 Thu ### ### ### ### 0 0.0
2018-Jul-11 Wed ### ### ### ### 0 0.0
2018-Jul-10 Tue ### ### ### ### 0 0.0
2018-Jul-09 Mon ### ### ### ### 0 0.0
2018-Jul-06 Fri ### ### ### ### 0 0.0
2018-Jul-05 Thu ### ### ### ### 0 0.0
2018-Jul-04 Wed ### ### ### ### 0 0.0
2018-Jul-03 Tue ### ### ### ### 0 0.0
2018-Jul-02 Mon ### ### ### ### 0 0.0
2018-Jun-29 Fri ### ### ### ### 0 0.0
2018-Jun-28 Thu ### ### ### ### 0 0.0
2018-Jun-27 Wed ### ### ### ### 0 0.0
2018-Jun-26 Tue ### ### ### ### 0 0.0
2018-Jun-25 Mon ### ### ### ### 0 0.0
2018-Jun-22 Fri ### ### ### ### 0 0.0
2018-Jun-21 Thu ### ### ### ### 0 0.0
2018-Jun-20 Wed ### ### ### ### 0 0.0
2018-Jun-19 Tue ### ### ### ### 0 0.0
2018-Jun-18 Mon ### ### ### ### 0 0.0
2018-Jun-15 Fri ### ### ### ### 0 0.0
2018-Jun-14 Thu ### ### ### ### 0 0.0
2018-Jun-13 Wed ### ### ### ### 0 0.0
2018-Jun-12 Tue ### ### ### ### 0 0.0
2018-Jun-08 Fri ### ### ### ### 0 0.0
2018-Jun-07 Thu ### ### ### ### 0 0.0
2018-Jun-06 Wed ### ### ### ### 0 0.0
2018-Jun-05 Tue ### ### ### ### 0 0.0
2018-Jun-04 Mon ### ### ### ### 0 0.0
2018-Jun-01 Fri ### ### ### ### 0 0.0
2018-May-31 Thu ### ### ### ### 0 0.0
2018-May-30 Wed ### ### ### ### 0 0.0
2018-May-29 Tue ### ### ### ### 0 0.0
2018-May-28 Mon ### ### ### ### 0 0.0
2018-May-25 Fri ### ### ### ### 0 0.0
2018-May-24 Thu ### ### ### ### 0 0.0
2018-May-23 Wed ### ### ### ### 0 0.0
2018-May-22 Tue ### ### ### ### 0 0.0
2018-May-21 Mon ### ### ### ### 0 0.0
2018-May-18 Fri ### ### ### ### 0 0.0
2018-May-17 Thu ### ### ### ### 0 0.0
2018-May-16 Wed ### ### ### ### 0 0.0
2018-May-15 Tue ### ### ### ### 0 0.0
2018-May-14 Mon ### ### ### ### 0 0.0
2018-May-11 Fri ### ### ### ### 0 0.0
2018-May-10 Thu ### ### ### ### 0 0.0
2018-May-09 Wed ### ### ### ### 0 0.0
2018-May-08 Tue ### ### ### ### 0 0.0
2018-May-07 Mon ### ### ### ### 0 0.0
2018-May-04 Fri ### ### ### ### 0 0.0
2018-May-03 Thu ### ### ### ### 0 0.0
2018-May-02 Wed ### ### ### ### 0 0.0
2018-May-01 Tue ### ### ### ### 0 0.0
2018-Apr-30 Mon ### ### ### ### 0 0.0
2018-Apr-27 Fri ### ### ### ### 0 0.0
2018-Apr-26 Thu ### ### ### ### 0 0.0
2018-Apr-24 Tue ### ### ### ### 0 0.0
2018-Apr-23 Mon ### ### ### ### 0 0.0
2018-Apr-20 Fri ### ### ### ### 0 0.0
2018-Apr-19 Thu ### ### ### ### 0 0.0
2018-Apr-18 Wed ### ### ### ### 0 0.0
2018-Apr-17 Tue ### ### ### ### 0 0.0
2018-Apr-16 Mon ### ### ### ### 0 0.0
2018-Apr-13 Fri ### ### ### ### 0 0.0
2018-Apr-12 Thu ### ### ### ### 0 0.0
2018-Apr-11 Wed ### ### ### ### 0 0.0
2018-Apr-10 Tue ### ### ### ### 0 0.0
2018-Apr-09 Mon ### ### ### ### 0 0.0
2018-Apr-06 Fri ### ### ### ### 0 0.0
2018-Apr-05 Thu ### ### ### ### 0 0.0
2018-Apr-04 Wed ### ### ### ### 0 0.0
2018-Apr-03 Tue ### ### ### ### 0 0.0
2018-Mar-29 Thu ### ### ### ### 0 0.0
2018-Mar-28 Wed ### ### ### ### 0 0.0
2018-Mar-27 Tue ### ### ### ### 0 0.0
2018-Mar-26 Mon ### ### ### ### 0 0.0
2018-Mar-23 Fri ### ### ### ### 0 0.0
2018-Mar-22 Thu ### ### ### ### 0 0.0
2018-Mar-21 Wed ### ### ### ### 0 0.0
2018-Mar-20 Tue ### ### ### ### 0 0.0
2018-Mar-19 Mon ### ### ### ### 0 0.0
2018-Mar-16 Fri ### ### ### ### 0 0.0
2018-Mar-15 Thu ### ### ### ### 0 0.0
2018-Mar-14 Wed ### ### ### ### 0 0.0
2018-Mar-13 Tue ### ### ### ### 0 0.0
2018-Mar-12 Mon ### ### ### ### 0 0.0
2018-Mar-09 Fri ### ### ### ### 0 0.0
2018-Mar-08 Thu ### ### ### ### 0 0.0
2018-Mar-07 Wed ### ### ### ### 0 0.0
2018-Mar-06 Tue ### ### ### ### 0 0.0
2018-Mar-05 Mon ### ### ### ### 0 0.0
2018-Mar-02 Fri ### ### ### ### 0 0.0
2018-Mar-01 Thu ### ### ### ### 0 0.0
2018-Feb-28 Wed ### ### ### ### 0 0.0
2018-Feb-27 Tue ### ### ### ### 0 0.0
2018-Feb-26 Mon ### ### ### ### 0 0.0
2018-Feb-23 Fri ### ### ### ### 0 0.0
2018-Feb-22 Thu ### ### ### ### 0 0.0
2018-Feb-21 Wed ### ### ### ### 0 0.0
2018-Feb-20 Tue ### ### ### ### 0 0.0
2018-Feb-19 Mon ### ### ### ### 0 0.0
2018-Feb-16 Fri ### ### ### ### 0 0.0
2018-Feb-15 Thu ### ### ### ### 0 0.0
2018-Feb-14 Wed ### ### ### ### 0 0.0
2018-Feb-13 Tue ### ### ### ### 0 0.0
2018-Feb-12 Mon ### ### ### ### 0 0.0
2018-Feb-09 Fri ### ### ### ### 0 0.0
2018-Feb-08 Thu ### ### ### ### 0 0.0
2018-Feb-07 Wed ### ### ### ### 0 0.0
2018-Feb-06 Tue ### ### ### ### 0 0.0
2018-Feb-05 Mon ### ### ### ### 0 0.0
2018-Feb-02 Fri ### ### ### ### 0 0.0
2018-Feb-01 Thu ### ### ### ### 0 0.0
2018-Jan-31 Wed ### ### ### ### 0 0.0
2018-Jan-30 Tue ### ### ### ### 0 0.0
2018-Jan-29 Mon ### ### ### ### 0 0.0
2018-Jan-25 Thu ### ### ### ### 0 0.0
2018-Jan-24 Wed ### ### ### ### 0 0.0
2018-Jan-23 Tue ### ### ### ### 0 0.0
2018-Jan-22 Mon ### ### ### ### 0 0.0
2018-Jan-19 Fri ### ### ### ### 0 0.0
2018-Jan-18 Thu ### ### ### ### 0 0.0
2018-Jan-17 Wed ### ### ### ### 0 0.0
2018-Jan-16 Tue ### ### ### ### 0 0.0
2018-Jan-15 Mon ### ### ### ### 0 0.0
2018-Jan-12 Fri ### ### ### ### 0 0.0
2018-Jan-11 Thu ### ### ### ### 0 0.0
2018-Jan-02 Tue ### ### ### ### 0 0.0
2017-Dec-29 Fri ### ### ### ### 0 0.0
2017-Dec-28 Thu ### ### ### ### 0 0.0
2017-Dec-27 Wed ### ### ### ### 0 0.0
2017-Dec-22 Fri ### ### ### ### 0 0.0
2017-Dec-21 Thu ### ### ### ### 0 0.0
2017-Dec-20 Wed ### ### ### ### 0 0.0
2017-Dec-19 Tue ### ### ### ### 0 0.0
2017-Dec-18 Mon ### ### ### ### 0 0.0
2017-Dec-15 Fri ### ### ### ### 0 0.0
2017-Dec-08 Fri ### ### ### ### 0 0.0
2017-Dec-07 Thu ### ### ### ### 0 0.0
2017-Dec-06 Wed ### ### ### ### 0 0.0
2017-Dec-05 Tue ### ### ### ### 0 0.0
2017-Dec-04 Mon ### ### ### ### 0 0.0
2017-Dec-01 Fri ### ### ### ### 0 0.0
2017-Nov-30 Thu ### ### ### ### 0 0.0
2017-Nov-29 Wed ### ### ### ### 0 0.0
2017-Nov-28 Tue ### ### ### ### 0 0.0
2017-Nov-27 Mon 0.45 0.45 ### ### ### ### 0.0
2017-Nov-24 Fri 0.475 0.475 0.44 0.445 40,257 ### ### ### ###
2017-Nov-23 Thu ### ### ### ### 1,068,741 0 ### ### 0.0
2017-Nov-22 Wed 0.475 0.475 0.46 ### 7,558 ### 18.4 18.4 0.0
2017-Nov-21 Tue 0.46 0.46 ### ### 6,020 1,384 7.6 7.6 0.0
2017-Nov-20 Mon ### ### 0.47 0.47 8.4 8.4 ###
2017-Nov-17 Fri ### 0.51 0.48 0.48 ### ### 0.0
2017-Nov-16 Thu ### 0.52 ### 0.52 20,370 ### ### ### 0.0
2017-Nov-15 Wed ### 0.53 0.5 0.5 ### ### 0.0
2017-Nov-14 Tue ### 0.525 ### 0.525 40,079 10,520 ### ### 0.0
2017-Nov-13 Mon 0.43 0.5 0.43 ### ### ### 0.0
2017-Nov-10 Fri 0.46 0.46 0.42 0.44 ### ### ###
2017-Nov-09 Thu ### ### ### ### 3.5 3.5 0.0
2017-Nov-08 Wed 0.525 0.53 ### 0.51 15.6 15.6 ###
2017-Nov-07 Tue 0.53 ### 0.51 0.525 ### ### 0.0
2017-Nov-06 Mon 0.52 0.54 0.51 0.54 175,177 ### ### ### 0.0
2017-Nov-03 Fri 0.55 ### 0.51 0.52 520,079 132,620 6.1 6.1 0.0
2017-Nov-02 Thu 0.57 0.572 ### ### 28.1 28.1 0.0
2017-Nov-01 Wed ### ### 0.57 0.57 61,283 ### 9.2 9.2 ###
2017-Oct-31 Tue ### ### 0.58 ### ### ### 0.0
2017-Oct-30 Mon ### ### ### ### ### ### 0.0
2017-Oct-27 Fri ### ### 0.645 ### 35,527 11,457 ### ### 0.0
2017-Oct-26 Thu ### ### ### ### 23,773 0 ### ### 0.0
2017-Oct-25 Wed ### ### ### ### 11,583 0 17.0 17.0 0.0
2017-Oct-24 Tue ### 0.685 ### 0.675 ### ### 0.0
2017-Oct-23 Mon ### ### ### ### 0 0.0
2017-Oct-20 Fri 0.7 ### ### ### 110,544 0 24.2 24.2 0.0
2017-Oct-19 Thu 0.675 ### 0.675 0.7 90.8 90.8 ###
2017-Oct-18 Wed 0.7 0.7 0.7 0.7 56,982 39,887 69.7 69.7 ###
2017-Oct-17 Tue ### 0.7 ### 0.7 11,288 3,950 75.4 75.4 ###
2017-Oct-16 Mon 0.7 0.7 0.675 0.7 41,188 ### ### ### ###
2017-Oct-13 Fri 0.7 0.7 0.7 0.7 0 ###
2017-Oct-12 Thu 0.7 0.7 0.675 0.7 64.2 64.2 ###
2017-Oct-11 Wed ### 0.725 ### 0.7 475,445 172,348 ### ### ###
2017-Oct-10 Tue 0.73 ### ### 0.675 50,074 0 ### ### 0.0
2017-Oct-09 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
2017-Oct-06 Fri 0.745 0.75 0.74 0.745 ### ### ###
2017-Oct-05 Thu 0.75 0.78 0.745 0.75 65.9 65.9 ###
2017-Oct-04 Wed ### 0.77 ### 0.75 16.0 16.0 ###
2017-Oct-03 Tue 0.75 0.78 0.75 0.78 ### ### 0.1
2017-Oct-02 Mon 0.78 0.78 0.75 0.78 20,243 15,485 65.2 65.2 0.1
2017-Sep-29 Fri 0.785 0.8 0.76 0.78 ### ### 0.1
2017-Sep-28 Thu 0.77 0.78 0.77 0.78 ### ### 0.1
2017-Sep-27 Wed ### ### 0.76 0.76 26.2 26.2 0.1
2017-Sep-26 Tue 0.76 0.76 0.76 0.76 12,447 9,459 ### ### 0.1
2017-Sep-25 Mon ### 0.77 0.75 ### 28,574 ### 73.5 73.5 0.0
2017-Sep-22 Fri 0.8 0.8 0.8 0.8 4,653 3,722 69.9 69.9 0.1
2017-Sep-21 Thu 0.8 0.8 0.8 0.8 3,121 ### ### ### 0.1
2017-Sep-20 Wed ### ### ### 0.8 ### ### 0.1
2017-Sep-19 Tue 0.825 0.83 0.825 0.825 ### ### 0.1
2017-Sep-18 Mon 0.86 0.86 0.84 0.84 9,782 ### ### ### ###
2017-Sep-15 Fri 0.85 0.87 0.85 0.87 87.8 87.8 0.1
2017-Sep-14 Thu ### ### ### ### 0 0.0
2017-Sep-13 Wed ### ### ### ### ### ### 0.0
2017-Sep-12 Tue 0.84 0.84 0.84 0.84 1,220 1,024 69.9 69.9 ###
2017-Sep-11 Mon 0.86 ### 0.82 ### 8,384 ### 76.4 76.4 0.0
2017-Sep-08 Fri 0.86 0.86 0.86 0.86 15,072 ### 70.4 70.4 ###
2017-Sep-07 Thu ### 0.87 ### 0.87 ### ### 0.1
2017-Sep-06 Wed ### 0.89 ### 0.89 88.7 88.7 ###
2017-Sep-05 Tue ### ### ### ### 0 0.0
2017-Sep-04 Mon 0.87 0.87 ### ### 19,020 8,273 ### ### 0.0
2017-Sep-01 Fri 0.86 0.89 0.86 0.89 14,785 ### 88.6 88.6 ###
2017-Aug-31 Thu 0.825 0.88 0.825 0.855 46,277 39,451 ### ### ###
2017-Aug-30 Wed 0.82 0.83 0.79 0.79 ### ### ###
2017-Aug-29 Tue 0.83 0.84 0.82 0.82 12,721 10,558 24.3 24.3 0.1
2017-Aug-28 Mon ### ### 0.82 0.83 42,250 17,322 ### ### ###
2017-Aug-25 Fri ### ### ### ### ### ### 0.0
2017-Aug-24 Thu ### ### 0.84 ### 11.8 11.8 0.0
2017-Aug-23 Wed ### ### ### ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon ### ### ### ### 16,058 0 11.1 11.1 0.0
2017-Aug-18 Fri 1 ### ### ### 19,458 0 8.8 8.8 0.0
2017-Aug-17 Thu ### ### ### ### 0 0.0
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue 1 ### 1 ### 20,720 ### ### ### 0.0
2017-Aug-14 Mon 1 ### 1 ### ### ### 0.0
2017-Aug-11 Fri ### ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 88.7 88.7 0.0
2017-Aug-09 Wed ### 1.047 ### ### ### ### 0.0
2017-Aug-08 Tue ### ### 1 1 24,023 ### ### ### ###
2017-Aug-07 Mon ### ### ### ### 5,827 0 ### ### 0.0
2017-Aug-04 Fri ### ### 1 ### 9.6 9.6 0.0
2017-Aug-03 Thu ### ### ### ### 66.3 66.3 0.0
2017-Aug-02 Wed ### ### ### ### 0 0.0
2017-Aug-01 Tue ### ### ### ### 31,875 0 67.4 67.4 0.0
2017-Jul-31 Mon ### ### ### ### 277,172 0 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 77.1 77.1 0.0
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 78.9 78.9 0.0
2017-Jul-25 Tue ### ### ### ### 6,453 0 ### ### 0.0
2017-Jul-24 Mon ### ### ### ### 0 0.0
2017-Jul-21 Fri ### ### ### ### 66.2 66.2 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 0 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### 23,279 0 ### ### 0.0
2017-Jul-14 Fri ### ### ### ### ### ### 0.0
2017-Jul-13 Thu ### ### ### ### 20.6 20.6 0.0
2017-Jul-12 Wed ### ### ### 1.145 24,740 0 ### ### ###
2017-Jul-11 Tue ### ### ### ### 93.6 93.6 0.0
2017-Jul-10 Mon ### ### ### ### 94.9 94.9 0.0
2017-Jul-07 Fri 1.025 ### ### ### ### ### 0.0
2017-Jul-06 Thu 1 ### 1 1 67.0 67.0 ###
2017-Jul-05 Wed ### 1 ### 1 ### ### ###
2017-Jul-04 Tue 1 ### ### 1 63.3 63.3 ###
2017-Jul-03 Mon ### ### ### 1 58,282 0 80.4 80.4 ###
2017-Jun-30 Fri 1 1 ### ### 30.3 30.3 0.0
2017-Jun-29 Thu ### ### ### ### 22,120 0 ### ### 0.0
2017-Jun-28 Wed ### ### 1.025 1.025 ### ### ###
2017-Jun-27 Tue ### ### ### ### 17.2 17.2 0.0
2017-Jun-26 Mon ### ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### 1.082 25.7 25.7 0.1
2017-Jun-22 Thu ### ### ### ### 9.6 9.6 0.0
2017-Jun-21 Wed 1.085 ### 1.085 ### 83.2 83.2 0.0
2017-Jun-20 Tue ### ### ### ### 84.7 84.7 0.0
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri 1.045 ### 1.027 ### ### ### 0.0
2017-Jun-15 Thu ### ### ### 1.045 78.6 78.6 0.1
2017-Jun-14 Wed ### ### 1.045 1.045 6.2 6.2 0.1
2017-Jun-13 Tue ### ### ### ### 27.7 27.7 0.0
2017-Jun-09 Fri 1.125 1.125 ### ### 13.7 13.7 0.0
2017-Jun-08 Thu ### ### ### ### 69.1 69.1 0.0
2017-Jun-07 Wed ### ### 1.085 1.085 6.5 6.5 0.1
2017-Jun-06 Tue ### ### ### ### 8.5 8.5 0.0
2017-Jun-05 Mon ### ### ### ### ### ### 0.0
2017-Jun-02 Fri ### ### ### ### 57,253 0 84.2 84.2 0.0
2017-Jun-01 Thu ### ### ### ### 68.4 68.4 0.0
2017-May-31 Wed ### ### ### ### 26,871 0 ### ### 0.0
2017-May-30 Tue ### ### ### ### 5,452 0 17.7 17.7 0.0
2017-May-29 Mon ### ### 1.085 1.085 10,726 ### ### ### 0.1
2017-May-26 Fri ### 1.125 ### 1.125 94.2 94.2 ###
2017-May-25 Thu ### ### ### ### 23.6 23.6 0.0
2017-May-24 Wed ### ### ### ### 9.5 9.5 0.0
2017-May-23 Tue ### ### ### ### 19,381 0 10.4 10.4 0.0
2017-May-22 Mon 1.23 1.23 ### ### ### ### 0.0
2017-May-19 Fri 1.2 1.2 1.2 1.2 5,081 ### ### ### 0.1
2017-May-18 Thu ### 1.2 1.045 1.2 50,677 56,884 99.1 99.1 0.1
2017-May-17 Wed ### ### 1 1.085 ### ### 0.1
2017-May-16 Tue ### ### ### ### 0 0.0
2017-May-15 Mon ### ### ### ### 0 0.0
2017-May-12 Fri ### ### ### ### 3,440 0 ### ### 0.0
2017-May-11 Thu ### 1.4 ### 1.4 93.7 93.7 ###
2017-May-10 Wed ### ### ### ### 11,747 0 76.3 76.3 0.0
2017-May-09 Tue ### ### 1.325 1.325 ### ### 0.1
2017-May-08 Mon 1.43 1.43 ### ### 11.0 11.0 0.0
2017-May-05 Fri 1.41 1.41 1.41 1.41 0 ###
2017-May-04 Thu 1.42 1.42 1.41 1.41 ### ### ###
2017-May-03 Wed 1.425 1.425 1.425 1.425 73.6 73.6 ###
2017-May-02 Tue 1.45 1.45 1.425 1.425 ### ### ###
2017-May-01 Mon 1.49 1.49 1.49 1.49 ### ### ###
2017-Apr-28 Fri 1.46 1.49 1.46 1.49 ### ### ###
2017-Apr-27 Thu 1.44 1.46 1.4 1.46 76,120 108,851 ### ### 0.1
2017-Apr-26 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2017-Apr-24 Mon 1.5 1.53 1.5 1.525 ### ### 0.1
2017-Apr-21 Fri 1.54 1.54 1.54 1.54 17,650 27,181 69.6 69.6 ###
2017-Apr-20 Thu 1.57 ### 1.56 1.56 ### ### ###
2017-Apr-19 Wed ### ### ### ### ### ### 0.0
2017-Apr-18 Tue 1.58 ### 1.58 ### 88.6 88.6 0.0
2017-Apr-13 Thu ### ### ### ### 13,080 0 76.0 76.0 0.0
2017-Apr-12 Wed ### ### ### ### 72.9 72.9 0.0
2017-Apr-11 Tue 1.56 ### 1.56 ### 11,870 9,258 ### ### 0.0
2017-Apr-10 Mon ### ### ### ### 4,528 0 ### ### 0.0
2017-Apr-07 Fri ### ### ### ### ### ### 0.0
2017-Apr-06 Thu 1.585 ### 1.585 ### 6,121 4,850 85.9 85.9 0.0
2017-Apr-05 Wed ### ### 1.57 1.57 ### ### 0.1
2017-Apr-04 Tue ### ### ### ### 71.3 71.3 0.0
2017-Apr-03 Mon ### ### 1.54 ### 75.2 75.2 0.0
2017-Mar-31 Fri 1.53 1.57 1.51 1.52 22.9 22.9 0.1
2017-Mar-30 Thu 1.52 1.52 1.5 1.52 46,245 69,829 69.2 69.2 0.1
2017-Mar-29 Wed 1.52 1.52 1.52 1.52 64.2 64.2 0.1
2017-Mar-28 Tue 1.55 1.55 1.48 1.54 113,070 ### ### ### ###
2017-Mar-27 Mon 1.57 1.57 1.57 1.57 ### ### 0.1
2017-Mar-24 Fri ### 1.51 ### 1.51 ### ### 0.1
2017-Mar-23 Thu ### 1.5 ### 1.5 70.9 70.9 0.1
2017-Mar-22 Wed ### ### ### ### 386 0 ### ### 0.0
2017-Mar-21 Tue 1.5 ### 1.5 1.5 24,225 ### 66.6 66.6 0.1
2017-Mar-20 Mon ### ### 1.5 1.5 ### ### 0.1
2017-Mar-17 Fri 1.56 1.56 1.5 ### 41,556 63,580 ### ### 0.0
2017-Mar-16 Thu 1.58 ### 1.575 1.575 12,255 9,650 28.4 28.4 0.1
2017-Mar-15 Wed 1.56 ### 1.56 1.59 2,725 2,125 ### ### ###
2017-Mar-14 Tue 1.52 ### 1.52 ### ### ### 0.0
2017-Mar-13 Mon 1.52 1.52 1.52 1.52 75.8 75.8 0.1
2017-Mar-10 Fri 1.51 1.51 1.51 1.51 ### ### 0.1
2017-Mar-09 Thu ### ### ### ### 69.1 69.1 0.0
2017-Mar-08 Wed ### ### 1.5 ### ### ### 0.0
2017-Mar-07 Tue 1.51 1.51 ### ### 3,250 2,453 32.8 32.8 0.0
2017-Mar-06 Mon ### ### 1.545 1.545 ### ### ###
2017-Mar-03 Fri ### ### ### ### 70.1 70.1 0.0
2017-Mar-02 Thu ### ### ### ### 65.9 65.9 0.0
2017-Mar-01 Wed 1.58 1.585 1.57 1.57 34.9 34.9 0.1
2017-Feb-28 Tue 1.59 1.59 1.58 1.58 14,789 23,440 34.9 34.9 0.1
2017-Feb-27 Mon 1.55 1.59 1.55 1.59 86.4 86.4 ###
2017-Feb-24 Fri 1.57 1.58 1.53 1.55 4,843 ### ### ### ###
2017-Feb-23 Thu 1.5 1.57 1.5 1.57 23,844 ### 93.0 93.0 0.1
2017-Feb-22 Wed 1.5 ### ### 1.5 ### ### 0.1
2017-Feb-21 Tue ### 1.48 1.45 1.48 28,375 ### ### ### 0.1
2017-Feb-20 Mon 1.45 1.46 1.42 1.45 ### ### ###
2017-Feb-17 Fri 1.5 ### 1.45 1.46 45,485 32,976 ### ### 0.1
2017-Feb-16 Thu 1.53 1.53 ### ### ### ### 0.0
2017-Feb-15 Wed 1.57 1.59 1.52 1.53 ### ### ###
2017-Feb-14 Tue ### ### 1.56 1.59 45,280 ### 21.9 21.9 ###
2017-Feb-13 Mon ### ### ### ### 26.5 26.5 0.0
2017-Feb-10 Fri ### ### ### ### 10.0 10.0 0.0
2017-Feb-09 Thu ### ### ### 1.655 70.2 70.2 0.1
2017-Feb-08 Wed 1.675 1.675 ### 1.675 20,756 17,383 66.3 66.3 ###
2017-Feb-07 Tue 1.655 1.655 1.655 1.655 ### ### 0.1
2017-Feb-06 Mon ### ### 1.655 1.655 20,447 ### ### ### 0.1
2017-Feb-03 Fri ### ### ### ### ### ### 0.0
2017-Feb-02 Thu 1.75 1.755 ### ### 27.5 27.5 0.0
2017-Feb-01 Wed 1.75 1.76 ### 1.745 13,228 11,640 30.5 30.5 0.1
2017-Jan-31 Tue 1.78 1.78 ### ### 27,047 24,071 ### ### 0.0
2017-Jan-30 Mon 1.78 1.8 1.78 ### 28,075 50,254 ### ### 0.0
2017-Jan-27 Fri 1.775 1.8 1.775 1.78 67.2 67.2 0.1
2017-Jan-25 Wed 1.775 1.775 1.775 1.775 70.0 70.0 ###
2017-Jan-24 Tue ### ### 1.775 ### ### ### 0.0
2017-Jan-23 Mon 1.82 1.82 ### ### 14.0 14.0 0.0
2017-Jan-20 Fri ### 1.85 ### 1.82 165,753 153,321 ### ### ###
2017-Jan-19 Thu ### ### ### ### 2,550 0 ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 1,588 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 7,277 0 ### ### 0.0
2017-Jan-12 Thu ### ### ### ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue 2.2 2.2 ### ### 34.0 34.0 0.0
2017-Jan-09 Mon 2.2 2.23 2.2 2.2 68.8 68.8 0.2
2017-Jan-06 Fri 2.21 2.21 2.21 2.21 ### ### 0.2
2017-Jan-05 Thu 2.2 2.25 2.2 2.2 14,625 32,540 ### ### 0.2
2017-Jan-04 Wed 2.2 2.25 2.2 2.25 4,326 9,625 ### ### ###
2017-Jan-03 Tue 2.21 2.25 2.2 2.25 17,547 39,042 ### ### ###
2016-Dec-30 Fri 2.2 2.2 2.2 2.2 0 0.2
2016-Dec-29 Thu 2.21 2.21 2.2 2.2 2,922 6,443 19.6 19.6 0.2
2016-Dec-28 Wed 2.2 2.23 2.2 2.23 4,375 ### ### ### ###
2016-Dec-23 Fri ### ### ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### 0 0.0
2016-Dec-21 Wed 2.2 ### 2.2 ### ### ### 0.0
2016-Dec-20 Tue 2.2 2.22 2.2 2.22 287 ### 77.8 77.8 0.2
2016-Dec-19 Mon ### ### 2.22 2.25 22,750 25,252 ### ### ###
2016-Dec-16 Fri 2.2 ### 2.2 ### ### ### 0.0
2016-Dec-15 Thu 2.25 2.25 2.25 2.25 76.5 76.5 ###
2016-Dec-14 Wed 2.21 2.26 2.2 2.25 19,188 42,789 84.5 84.5 ###
2016-Dec-13 Tue ### 2.2 ### 2.2 77.4 77.4 0.2
2016-Dec-12 Mon 2.2 2.25 2.2 2.2 75.6 75.6 0.2
2016-Dec-09 Fri 2.2 2.2 2.2 2.2 1,258 ### ### ### 0.2
2016-Dec-08 Thu 2.22 2.22 2.21 2.21 5,748 ### ### ### 0.2
2016-Dec-07 Wed 2.23 2.23 2.2 2.23 64.6 64.6 ###
2016-Dec-06 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2016-Dec-05 Mon ### 2.22 ### 2.2 84.0 84.0 0.2
2016-Dec-02 Fri 2.29 2.29 2.2 2.2 10.6 10.6 0.2
2016-Dec-01 Thu ### ### ### ### 5,259 0 18.2 18.2 0.0
2016-Nov-30 Wed ### ### 2.24 ### 72.1 72.1 0.0
2016-Nov-29 Tue 2.41 2.41 2.4 2.4 35.4 35.4 ###
2016-Nov-28 Mon 2.44 2.44 2.41 2.44 63,989 155,173 ### ### 0.2
2016-Nov-25 Fri 2.44 2.48 2.44 2.44 45,771 ### 68.1 68.1 0.2
2016-Nov-24 Thu 2.49 2.52 2.44 2.44 18.8 18.8 0.2
2016-Nov-23 Wed 2.43 2.51 2.43 2.49 85.4 85.4 0.2
2016-Nov-22 Tue 2.4 2.4 2.4 2.4 0 ###
2016-Nov-21 Mon 2.42 2.44 2.4 2.4 3,387 ### 29.4 29.4 ###
2016-Nov-18 Fri 2.51 2.51 2.45 2.45 ### ### 0.2
2016-Nov-17 Thu ### ### 2.55 2.55 5,321 6,784 ### ### 0.2
2016-Nov-16 Wed ### ### ### ### 3,175 0 33.6 33.6 0.0
2016-Nov-15 Tue ### ### ### ### 5,273 0 ### ### 0.0
2016-Nov-14 Mon ### ### ### ### 1,922 0 ### ### 0.0
2016-Nov-11 Fri ### 2.7 ### ### ### ### 0.0
2016-Nov-10 Thu ### 2.7 ### ### 12,446 ### ### ### 0.0
2016-Nov-09 Wed 2.85 2.85 ### ### 9.4 9.4 0.0
2016-Nov-08 Tue 2.74 2.8 2.74 2.8 ### ### 0.2
2016-Nov-07 Mon 2.73 2.74 ### 2.74 ### ### 0.2
2016-Nov-04 Fri 2.53 ### 2.53 ### ### ### 0.0
2016-Nov-03 Thu 2.48 2.53 2.48 2.53 ### ### ###
2016-Nov-02 Wed 2.45 2.48 2.45 2.48 19,575 48,252 ### ### 0.2
2016-Nov-01 Tue 2.45 2.49 2.45 2.45 72.3 72.3 0.2
2016-Oct-31 Mon 2.4 2.4 ### 2.4 10,750 ### ### ### ###
2016-Oct-28 Fri 2.29 ### 2.29 ### 48,186 55,172 ### ### 0.0
2016-Oct-27 Thu 2.25 2.25 2.25 2.25 ### ### ###
2016-Oct-26 Wed 2.25 2.25 2.25 2.25 10,050 ### 80.5 80.5 ###
2016-Oct-25 Tue 2.26 2.26 2.25 2.25 29.4 29.4 ###
2016-Oct-24 Mon 2.24 2.25 2.24 2.25 79.7 79.7 ###
2016-Oct-21 Fri 2.23 2.24 2.23 2.23 73.5 73.5 ###
2016-Oct-20 Thu 2.25 2.25 2.22 2.22 ### ### 0.2
2016-Oct-19 Wed 2.22 2.25 2.22 2.24 33,148 74,085 ### ### ###
2016-Oct-18 Tue 2.23 2.24 2.23 2.23 ### ### ###
2016-Oct-17 Mon 2.24 2.24 2.21 2.23 ### ### ###
2016-Oct-14 Fri 2.23 2.25 2.23 2.25 80.6 80.6 ###
2016-Oct-13 Thu 2.23 2.23 2.23 2.23 2,750 ### ### ### ###
2016-Oct-12 Wed 2.23 2.23 2.23 2.23 2,581 5,755 ### ### ###
2016-Oct-11 Tue ### ### 2.24 2.24 6,225 6,972 15.0 15.0 ###
2016-Oct-10 Mon 2.22 ### 2.22 2.25 18,640 ### ### ### ###
2016-Oct-07 Fri ### ### 2.2 2.25 31,557 ### 18.1 18.1 ###
2016-Oct-06 Thu 2.4 2.4 2.25 ### 28,642 ### ### ### 0.0
2016-Oct-05 Wed 2.5 2.5 2.4 2.5 3,670 ### 73.7 73.7 0.2
2016-Oct-04 Tue 2.55 2.55 2.5 2.5 5,120 12,928 16.1 16.1 0.2
2016-Oct-03 Mon 2.45 2.5 2.43 2.5 87.0 87.0 0.2
2016-Sep-30 Fri ### 2.48 ### 2.48 76,279 94,585 91.4 91.4 0.2
2016-Sep-29 Thu 2.4 2.4 ### ### ### ### 0.0
2016-Sep-28 Wed ### ### ### ### 16,656 0 80.9 80.9 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### ### ### 0.0
2016-Sep-23 Fri 2.29 2.4 2.29 2.4 63,670 ### 93.0 93.0 ###
2016-Sep-22 Thu ### ### 2.27 ### 87,389 99,186 14.8 14.8 0.0
2016-Sep-21 Wed 2.28 ### 2.26 ### ### ### 0.0
2016-Sep-20 Tue ### ### 2.25 ### 16,146 ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu 2.25 2.4 2.25 ### 37,553 ### ### ### 0.0
2016-Sep-14 Wed 2.24 2.24 2.23 2.24 2,625 ### 68.6 68.6 ###
2016-Sep-13 Tue 2.23 2.25 2.23 2.24 ### ### ###
2016-Sep-12 Mon 2.23 2.23 2.23 2.23 3,721 ### 82.1 82.1 ###
2016-Sep-09 Fri 2.23 2.28 2.23 2.23 ### ### ###
2016-Sep-08 Thu 2.23 2.23 2.23 2.23 71.2 71.2 ###
2016-Sep-07 Wed 2.23 2.23 2.23 2.23 0 ###
2016-Sep-06 Tue 2.25 2.28 2.23 2.23 10,142 22,870 25.2 25.2 ###
2016-Sep-05 Mon 2.25 2.29 2.25 2.29 3,424 7,772 ### ### ###
2016-Sep-02 Fri ### ### ### ### 0 0.0
2016-Sep-01 Thu ### ### ### ### ### ### 0.0
2016-Aug-31 Wed 2.24 2.24 2.23 2.23 35.8 35.8 ###
2016-Aug-30 Tue 2.23 2.23 2.23 2.23 ### ### ###
2016-Aug-29 Mon 2.25 2.25 2.23 2.23 34.5 34.5 ###
2016-Aug-26 Fri ### ### 2.25 2.25 3,550 ### ### ### ###
2016-Aug-25 Thu 2.28 ### 2.28 ### 5,220 5,950 81.3 81.3 0.0
2016-Aug-24 Wed 2.28 2.28 2.24 2.24 ### ### ###
2016-Aug-23 Tue 2.23 2.23 2.23 2.23 ### ### ###
2016-Aug-22 Mon 2.23 2.25 2.23 2.25 83.5 83.5 ###
2016-Aug-19 Fri 2.22 2.22 2.22 2.22 ### ### 0.2
2016-Aug-18 Thu 2.28 ### 2.28 ### 76.4 76.4 0.0
2016-Aug-17 Wed 2.26 2.26 2.22 2.22 ### ### 0.2
2016-Aug-16 Tue 2.25 2.25 2.23 2.25 73.8 73.8 ###
2016-Aug-15 Mon 2.25 2.28 2.25 2.28 ### ### 0.2
2016-Aug-12 Fri 2.22 2.26 2.22 2.26 3,653 8,182 81.1 81.1 ###
2016-Aug-11 Thu 2.22 2.22 2.22 2.22 67.2 67.2 0.2
2016-Aug-10 Wed 2.22 2.26 2.22 2.26 5,450 ### 82.7 82.7 ###
2016-Aug-09 Tue 2.22 2.22 2.22 2.22 0 0.2
2016-Aug-08 Mon 2.22 2.22 2.22 2.22 70.7 70.7 0.2
2016-Aug-05 Fri 2.22 2.22 2.22 2.22 9,028 20,042 ### ### 0.2
2016-Aug-04 Thu 2.21 2.22 2.21 2.22 72.5 72.5 0.2
2016-Aug-03 Wed 2.2 2.2 ### ### 10,943 ### ### ### 0.0
2016-Aug-02 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
2016-Aug-01 Mon 2.25 2.25 2.21 2.21 20.5 20.5 0.2
2016-Jul-29 Fri 2.21 2.28 2.21 2.28 ### ### 0.2
2016-Jul-28 Thu 2.28 2.28 2.28 2.28 0 0.2
2016-Jul-27 Wed 2.28 2.28 2.28 2.28 0 0.2
2016-Jul-26 Tue 2.22 2.28 2.22 2.28 ### ### 0.2
2016-Jul-25 Mon 2.26 2.26 2.22 2.22 22.7 22.7 0.2
2016-Jul-22 Fri 2.26 2.26 2.26 2.26 72.3 72.3 ###
2016-Jul-21 Thu 2.22 2.25 2.21 2.25 11,575 ### 84.2 84.2 ###
2016-Jul-20 Wed 2.28 ### 2.28 ### 71.8 71.8 0.0
2016-Jul-19 Tue 2.29 2.29 2.24 2.24 18.0 18.0 ###
2016-Jul-18 Mon 2.28 2.28 2.28 2.28 0 0.2
2016-Jul-15 Fri 2.28 ### 2.26 2.28 8,628 9,749 ### ### 0.2
2016-Jul-14 Thu ### 2.28 ### 2.28 7,483 ### 92.3 92.3 0.2
2016-Jul-13 Wed ### ### ### ### 6,423 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 555 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 2,875 0 64.7 64.7 0.0
2016-Jul-08 Fri ### ### ### ### 85.9 85.9 0.0
2016-Jul-07 Thu ### ### ### ### 0 0.0
2016-Jul-06 Wed ### ### ### ### 27,244 0 31.5 31.5 0.0
2016-Jul-05 Tue ### ### ### ### 77.0 77.0 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 0 0.0
2016-Jun-30 Thu ### ### ### ### 27.3 27.3 0.0
2016-Jun-29 Wed ### ### ### ### 36,223 0 ### ### 0.0
2016-Jun-28 Tue ### ### ### ### ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 16.2 16.2 0.0
2016-May-26 Thu ### ### ### ### 150 0 68.3 68.3 0.0
2016-May-25 Wed ### ### ### ### 9,150 0 ### ### 0.0
2016-May-24 Tue ### ### ### ### 10,588 0 16.3 16.3 0.0
2016-May-23 Mon ### ### 2.2 2.29 ### ### ###
2016-May-20 Fri 2.4 2.4 2.4 2.4 0 ###
2016-May-19 Thu 2.4 2.4 2.4 2.4 ### ### ###
2016-May-18 Wed 2.43 2.43 ### 2.4 ### ### ###
2016-May-17 Tue 2.41 2.41 2.41 2.41 189 455 ### ### 0.2
2016-May-16 Mon 2.41 2.41 2.41 2.41 70.4 70.4 0.2
2016-May-13 Fri 2.4 2.45 2.4 2.45 ### ### 0.2
2016-May-12 Thu 2.44 2.45 ### ### 2,274 2,785 15.3 15.3 0.0
2016-May-11 Wed ### 2.45 ### ### 6,840 8,379 ### ### 0.0
2016-May-10 Tue 2.45 2.45 ### ### 3,256 3,988 ### ### 0.0
2016-May-09 Mon 2.54 2.54 2.4 2.4 6.4 6.4 ###
2016-May-06 Fri 2.48 2.5 2.45 2.45 18.9 18.9 0.2
2016-May-05 Thu 2.5 2.57 2.5 2.5 7,485 18,974 ### ### 0.2
2016-May-04 Wed 2.7 2.7 2.59 ### 15.2 15.2 0.0
2016-May-03 Tue 2.7 2.7 2.7 2.7 62.2 62.2 0.2
2016-May-02 Mon 2.73 2.73 2.73 2.73 65.4 65.4 ###
2016-Apr-29 Fri 2.75 2.75 2.75 2.75 64.6 64.6 ###
2016-Apr-28 Thu 2.75 2.75 2.75 2.75 4,325 ### ### ### ###
2016-Apr-27 Wed 2.75 2.75 2.75 2.75 0 ###
2016-Apr-26 Tue 2.75 2.75 2.75 2.75 74.5 74.5 ###
2016-Apr-22 Fri 2.75 2.75 2.75 2.75 ### ### ###
2016-Apr-21 Thu 2.75 2.75 2.75 2.75 ### ### ###
2016-Apr-20 Wed 2.75 2.78 2.75 2.78 5,657 15,641 82.0 82.0 0.2
2016-Apr-19 Tue 2.75 2.75 2.75 2.75 84,486 ### 72.7 72.7 ###
2016-Apr-18 Mon 2.75 2.75 2.75 2.75 69.9 69.9 ###
2016-Apr-15 Fri 2.75 2.75 2.75 2.75 65.7 65.7 ###
2016-Apr-14 Thu 2.8 2.8 2.75 2.75 15.5 15.5 ###
2016-Apr-13 Wed 2.85 2.85 2.8 2.81 3,686 ### ### ### ###
2016-Apr-12 Tue 2.78 2.81 2.78 2.81 10,275 ### 78.5 78.5 ###
2016-Apr-11 Mon 2.75 2.77 2.75 2.76 72.8 72.8 0.2
2016-Apr-08 Fri 2.75 2.75 2.75 2.75 ### ### ###
2016-Apr-07 Thu 2.75 2.76 2.75 2.75 61,150 ### 70.7 70.7 ###
2016-Apr-06 Wed 2.75 2.76 2.75 2.75 65.7 65.7 ###
2016-Apr-05 Tue 2.75 2.76 2.75 2.76 81.6 81.6 0.2
2016-Apr-04 Mon 2.87 ### 2.87 ### 5,870 8,423 ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 75.4 75.4 0.0
2016-Mar-31 Thu 2.83 ### 2.83 ### 41,546 58,787 89.4 89.4 0.0
2016-Mar-30 Wed 2.88 ### 2.88 ### 4,475 6,444 ### ### 0.0
2016-Mar-29 Tue 2.79 ### 2.78 ### 95.0 95.0 0.0
2016-Mar-24 Thu 2.78 2.78 2.78 2.78 ### ### 0.2
2016-Mar-23 Wed 2.75 2.8 2.75 2.79 32,385 ### 86.8 86.8 ###
2016-Mar-22 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2016-Mar-21 Mon 2.75 2.76 2.72 2.74 35,320 96,776 ### ### 0.2
2016-Mar-18 Fri ### 2.74 ### 2.7 285,182 ### 84.9 84.9 0.2
2016-Mar-17 Thu ### 2.8 2.27 ### 378,080 ### ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 66,241 0 ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 19,781 0 35.9 35.9 0.0
2016-Mar-11 Fri ### 2.2 ### 2.2 ### ### 0.2
2016-Mar-10 Thu ### ### ### ### 76.0 76.0 0.0
2016-Mar-09 Wed ### ### ### ### 25,550 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 23,327 0 36.0 36.0 0.0
2016-Mar-07 Mon ### ### ### ### 5,722 0 72.9 72.9 0.0
2016-Mar-04 Fri ### ### ### ### 6,024 0 ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 250 0 ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 7,250 0 ### ### 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 20,726 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 3,071 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 69.9 69.9 0.0
2016-Feb-22 Mon ### ### ### ### 23.3 23.3 0.0
2016-Feb-19 Fri ### ### ### ### 69.8 69.8 0.0
2016-Feb-18 Thu ### ### ### ### 62.6 62.6 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### 2.21 ### ### 76.8 76.8 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 73.4 73.4 0.0
2016-Feb-11 Thu ### ### ### ### 19.5 19.5 0.0
2016-Feb-10 Wed ### ### ### ### 4,445 0 83.1 83.1 0.0
2016-Feb-09 Tue ### ### ### ### 45.4 45.4 0.0
2016-Feb-08 Mon 2.2 2.2 ### ### ### ### 0.0
2016-Feb-05 Fri ### ### ### ### 0 0.0
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon ### ### ### ### 63,284 0 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### 68.3 68.3 0.0
2016-Jan-28 Thu 2.2 ### 2.2 ### 3,726 ### 92.3 92.3 0.0
2016-Jan-27 Wed 2.2 2.2 2.2 2.2 75.6 75.6 0.2
2016-Jan-25 Mon 2.2 2.21 2.2 2.2 28,086 61,929 ### ### 0.2
2016-Jan-22 Fri 2.27 2.27 2.2 2.2 56,455 126,176 ### ### 0.2
2016-Jan-21 Thu ### ### 2.2 2.21 19,675 21,642 ### ### 0.2
2016-Jan-20 Wed ### ### ### ### 25,320 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 10,546 0 79.6 79.6 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### 2.5 ### 2.5 15,789 ### ### ### 0.2
2016-Jan-14 Thu 2.47 2.47 ### 2.4 110,020 135,874 ### ### ###
2016-Jan-13 Wed 2.59 2.59 2.46 2.46 8.8 8.8 0.2
2016-Jan-12 Tue 2.7 2.72 ### 2.72 82.4 82.4 0.2
2016-Jan-11 Mon ### 2.7 ### 2.7 79.4 79.4 0.2
2016-Jan-08 Fri 2.72 2.72 ### ### 14,455 19,658 16.5 16.5 0.0
2016-Jan-07 Thu 2.75 2.75 2.75 2.75 444 1,221 81.4 81.4 ###
2016-Jan-06 Wed 2.75 2.75 2.75 2.75 80.3 80.3 ###
2016-Jan-05 Tue 2.76 2.8 2.75 2.8 16,428 45,587 ### ### 0.2
2016-Jan-04 Mon 2.78 2.78 2.76 2.76 ### ### 0.2
2015-Dec-31 Thu 2.77 2.77 2.75 2.75 23.4 23.4 ###
2015-Dec-30 Wed 2.75 2.79 2.75 2.75 70.0 70.0 ###
2015-Dec-29 Tue 2.75 2.75 2.75 2.75 1,153 3,170 ### ### ###
2015-Dec-24 Thu 2.8 2.8 2.75 2.75 ### ### ###
2015-Dec-23 Wed 2.75 2.75 2.75 2.75 6,753 18,570 69.4 69.4 ###
2015-Dec-22 Tue 2.75 2.76 2.75 2.75 ### ### ###
2015-Dec-21 Mon 2.75 2.8 2.75 2.75 27,126 75,274 ### ### ###
2015-Dec-18 Fri 2.75 2.75 2.75 2.75 1,075 2,956 63.1 63.1 ###
2015-Dec-17 Thu 2.75 2.75 2.75 2.75 2,150 ### ### ### ###
2015-Dec-16 Wed 2.75 2.75 2.75 2.75 63.3 63.3 ###
2015-Dec-15 Tue 2.77 2.77 2.75 2.75 19,375 53,474 29.7 29.7 ###
2015-Dec-14 Mon 2.75 2.75 2.75 2.75 2,028 5,577 ### ### ###
2015-Dec-11 Fri 2.75 2.75 2.75 2.75 750 ### 69.7 69.7 ###
2015-Dec-10 Thu 2.75 2.85 2.75 2.8 87.8 87.8 0.2
2015-Dec-09 Wed 2.73 2.73 2.73 2.73 84 229 70.8 70.8 ###
2015-Dec-08 Tue 2.75 2.75 2.73 2.73 32.5 32.5 ###
2015-Dec-07 Mon 2.73 2.75 2.73 2.75 84.8 84.8 ###
2015-Dec-04 Fri 2.73 2.73 2.73 2.73 13,650 ### 69.2 69.2 ###
2015-Dec-03 Thu 2.76 2.82 2.75 2.8 14,481 40,329 ### ### 0.2
2015-Dec-02 Wed 2.84 2.84 2.8 2.8 23.5 23.5 0.2
2015-Dec-01 Tue 2.75 2.84 2.74 2.84 88.6 88.6 0.2
2015-Nov-30 Mon 2.81 2.83 2.71 2.72 5,242 14,520 13.9 13.9 0.2
2015-Nov-27 Fri ### 2.84 ### 2.84 48,725 69,189 97.0 97.0 0.2
2015-Nov-26 Thu 2.58 ### 2.58 ### 17,583 22,682 ### ### 0.0
2015-Nov-25 Wed ### ### 2.57 2.585 ### ### 0.2
2015-Nov-24 Tue 2.59 ### 2.57 2.58 ### ### 0.2
2015-Nov-23 Mon 2.58 ### 2.57 2.58 68.5 68.5 0.2
2015-Nov-20 Fri 2.57 2.58 2.57 2.57 68.2 68.2 ###
2015-Nov-19 Thu 2.57 2.58 2.57 2.57 18,570 ### 64.4 64.4 ###
2015-Nov-18 Wed ### ### 2.55 2.57 ### ### ###
2015-Nov-17 Tue 2.55 2.57 2.55 2.57 71.5 71.5 ###
2015-Nov-16 Mon 2.55 2.55 2.53 2.55 ### ### 0.2
2015-Nov-13 Fri 2.55 2.57 2.53 2.57 79.4 79.4 ###
2015-Nov-12 Thu 2.5 2.53 2.5 2.53 ### ### ###
2015-Nov-11 Wed 2.5 2.5 2.5 2.5 1,725 ### ### ### 0.2
2015-Nov-10 Tue 2.5 2.55 2.49 2.55 49,953 125,881 85.3 85.3 0.2
2015-Nov-09 Mon 2.5 2.56 2.5 2.5 45,580 ### 79.0 79.0 0.2
2015-Nov-06 Fri 2.56 2.56 2.5 2.56 67.0 67.0 0.2
2015-Nov-05 Thu 2.55 2.56 2.55 2.56 ### ### 0.2
2015-Nov-04 Wed 2.56 2.58 2.5 2.55 38,577 97,985 33.8 33.8 0.2
2015-Nov-03 Tue ### ### 2.52 2.56 15.5 15.5 0.2
2015-Nov-02 Mon ### ### ### ### 6,129 0 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### 2,346 0 ### ### 0.0
2015-Oct-29 Thu 2.58 2.58 2.58 2.58 77.9 77.9 0.2
2015-Oct-28 Wed ### ### 2.58 2.58 15.1 15.1 0.2
2015-Oct-27 Tue 2.7 2.75 2.7 2.7 1,884 ### 74.0 74.0 0.2
2015-Oct-26 Mon 2.7 2.75 2.7 2.75 86.4 86.4 ###
2015-Oct-23 Fri 2.59 ### 2.59 ### 4,685 ### 68.7 68.7 0.0
2015-Oct-22 Thu 2.48 ### 2.48 ### ### ### 0.0
2015-Oct-21 Wed 2.43 2.45 2.43 2.45 ### ### 0.2
2015-Oct-20 Tue ### 2.5 ### 2.5 95.5 95.5 0.2
2015-Oct-19 Mon ### 2.45 ### 2.45 67,748 ### 90.9 90.9 0.2
2015-Oct-16 Fri 2.4 2.43 2.4 2.42 77.1 77.1 0.2
2015-Oct-15 Thu ### ### ### ### 11,620 0 64.6 64.6 0.0
2015-Oct-14 Wed ### ### ### ### 6,545 0 67.4 67.4 0.0
2015-Oct-13 Tue ### ### ### ### 1,555 0 ### ### 0.0
2015-Oct-12 Mon ### 2.4 ### 2.4 77.6 77.6 ###
2015-Oct-09 Fri ### ### ### ### 14,121 0 ### ### 0.0
2015-Oct-08 Thu ### ### ### ### 0 0.0
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 0 0.0
2015-Oct-05 Mon ### ### ### ### 60.2 60.2 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu 2.4 2.4 2.4 2.4 64.1 64.1 ###
2015-Sep-30 Wed 2.4 2.4 2.4 2.4 580 ### ### ### ###
2015-Sep-29 Tue 2.48 2.48 2.4 2.4 22,345 54,521 ### ### ###
2015-Sep-28 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2015-Sep-25 Fri 2.4 2.47 2.4 2.47 ### ### ###
2015-Sep-24 Thu 2.5 2.5 2.5 2.5 61.7 61.7 0.2
2015-Sep-23 Wed 2.51 2.51 2.5 2.5 ### ### 0.2
2015-Sep-22 Tue 2.46 2.51 2.45 2.5 ### ### 0.2
2015-Sep-21 Mon 2.46 2.46 2.45 2.46 4,285 ### 74.8 74.8 0.2
2015-Sep-18 Fri ### 2.46 ### 2.46 38,555 47,422 ### ### 0.2
2015-Sep-17 Thu 2.29 ### 2.26 ### 16,084 18,174 ### ### 0.0
2015-Sep-16 Wed 2.2 2.24 ### 2.24 18,388 ### 81.6 81.6 ###
2015-Sep-15 Tue ### ### ### ### 4,250 0 77.0 77.0 0.0
2015-Sep-14 Mon 2.21 2.22 ### ### ### ### 0.0
2015-Sep-11 Fri ### 2.2 ### 2.2 1,550 ### ### ### 0.2
2015-Sep-10 Thu ### ### ### ### 22,841 0 74.1 74.1 0.0
2015-Sep-09 Wed 2.2 2.22 ### ### ### ### 0.0
2015-Sep-08 Tue 2.2 2.2 ### ### ### ### 0.0
2015-Sep-07 Mon ### 2.2 ### ### ### ### 0.0
2015-Sep-04 Fri 2.21 2.21 ### ### 6,843 ### 25.0 25.0 0.0
2015-Sep-03 Thu ### ### ### ### 36,224 0 81.1 81.1 0.0
2015-Sep-02 Wed 2.24 2.24 ### ### 37,182 41,643 ### ### 0.0
2015-Sep-01 Tue ### 2.4 2.29 ### 54,971 ### ### ### 0.0
2015-Aug-31 Mon ### 2.46 2.28 ### 27,188 ### ### ### 0.0
2015-Aug-28 Fri 2.25 2.25 2.25 2.25 7,659 ### 69.3 69.3 ###
2015-Aug-27 Thu ### 2.25 ### 2.21 23,756 26,725 77.0 77.0 0.2
2015-Aug-26 Wed ### 2.24 ### 2.2 37,724 42,250 75.6 75.6 0.2
2015-Aug-25 Tue 2.26 2.26 ### ### ### ### 0.0
2015-Aug-24 Mon 2.22 2.26 2.21 2.26 49,584 110,820 ### ### ###
2015-Aug-21 Fri 2.4 2.4 2.4 2.4 1,327 3,184 ### ### ###
2015-Aug-20 Thu 2.49 2.49 2.4 2.43 16.9 16.9 ###
2015-Aug-19 Wed 2.52 2.52 2.47 2.5 25.9 25.9 0.2
2015-Aug-18 Tue 2.48 2.51 2.47 2.5 35,872 89,321 83.1 83.1 0.2
2015-Aug-17 Mon ### 2.48 ### 2.48 ### ### 0.2
2015-Aug-14 Fri 2.2 ### 2.2 2.26 288,381 ### ### ### ###
2015-Aug-13 Thu ### ### ### ### 197,926 0 96.3 96.3 0.0
2015-Aug-12 Wed ### ### 1.89 ### 32,589 ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 20,279 0 29.7 29.7 0.0
2015-Aug-10 Mon ### ### ### ### 18,127 0 ### ### 0.0
2015-Aug-07 Fri ### ### 1.885 ### 79.1 79.1 0.0
2015-Aug-06 Thu 1.88 ### 1.88 ### 84.3 84.3 0.0
2015-Aug-05 Wed ### 1.925 1.89 1.89 10,552 20,127 24.0 24.0 ###
2015-Aug-04 Tue ### ### 1.89 ### 51,341 ### ### ### 0.0
2015-Aug-03 Mon ### ### 1.885 ### 8,328 7,849 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 20.7 20.7 0.0
2015-Jul-30 Thu 1.925 1.925 ### ### 580 558 30.3 30.3 0.0
2015-Jul-29 Wed 1.955 ### 1.945 1.945 32,358 ### ### ### 0.1
2015-Jul-28 Tue ### ### ### 1.955 6,277 0 ### ### ###
2015-Jul-27 Mon ### ### ### 1.945 84.0 84.0 0.1
2015-Jul-24 Fri 1.85 ### 1.84 ### 83,928 ### 91.8 91.8 0.0
2015-Jul-23 Thu 1.855 1.855 1.855 1.855 0 0.1
2015-Jul-22 Wed 1.88 1.885 1.855 1.855 24.3 24.3 0.1
2015-Jul-21 Tue 1.925 1.925 1.885 1.885 51,525 98,155 15.7 15.7 0.1
2015-Jul-20 Mon ### ### 1.925 1.925 23,384 ### 31.7 31.7 0.1
2015-Jul-17 Fri 1.925 ### ### 1.925 14,623 0 ### ### 0.1
2015-Jul-16 Thu ### ### ### 1.925 56,649 0 31.2 31.2 0.1
2015-Jul-15 Wed ### 1.945 ### ### 24.3 24.3 0.0
2015-Jul-14 Tue ### ### 1.925 ### 45,284 43,585 ### ### 0.0
2015-Jul-13 Mon ### ### ### ### ### ### 0.0
2015-Jul-10 Fri ### 1.955 ### ### ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 41,576 0 19.0 19.0 0.0
2015-Jul-08 Wed ### 1.985 ### ### ### ### 0.0
2015-Jul-07 Tue 2 2 ### ### 36,951 36,951 ### ### 0.0
2015-Jul-06 Mon 1.975 2 1.975 2 6,447 ### 85.6 85.6 0.1
2015-Jul-03 Fri 2 2 ### 1.975 39,677 39,677 ### ### ###
2015-Jul-02 Thu ### ### ### 2 ### ### 0.1
2015-Jul-01 Wed ### ### 1.985 2 ### ### 0.1
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon 2 2 1.975 1.975 40,086 79,670 35.6 35.6 ###
2015-Jun-26 Fri ### ### ### ### 18.7 18.7 0.0
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed ### ### 1.985 ### 65,581 65,089 73.8 73.8 0.0
2015-Jun-23 Tue ### ### ### ### 64,821 0 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 32,348 0 19.5 19.5 0.0
2015-Jun-19 Fri ### ### ### ### 384,757 0 ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 5,649 0 36.0 36.0 0.0
2015-Jun-17 Wed ### ### ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 76.0 76.0 0.0
2015-Jun-15 Mon ### ### ### ### 49,127 0 ### ### 0.0
2015-Jun-12 Fri ### ### ### ### 88.8 88.8 0.0
2015-Jun-11 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jun-10 Wed ### ### ### ### 23,427 0 ### ### 0.0
2015-Jun-09 Tue ### ### ### ### 45,954 0 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 38,929 0 82.9 82.9 0.0
2015-Jun-03 Wed ### ### ### ### 90.5 90.5 0.0
2015-Jun-02 Tue ### ### ### ### 32,472 0 ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 80.1 80.1 0.0
2015-May-29 Fri 2.2 2.2 ### ### 26,549 ### 3.8 3.8 0.0
2015-May-28 Thu 2.2 2.2 ### ### 24.3 24.3 0.0
2015-May-27 Wed 2.2 2.2 ### ### ### ### 0.0
2015-May-26 Tue ### 2.27 ### 2.27 94.9 94.9 0.2
2015-May-25 Mon ### ### ### ### 189,352 0 ### ### 0.0
2015-May-22 Fri ### ### ### 2.22 513,686 0 ### ### 0.2
2015-May-21 Thu ### ### 2.54 2.56 ### ### 0.2
2015-May-20 Wed ### 2.675 ### ### 29.9 29.9 0.0
2015-May-19 Tue ### 2.7 ### ### ### ### 0.0
2015-May-18 Mon ### ### ### ### 9,374 0 81.3 81.3 0.0
2015-May-15 Fri ### ### ### ### 82.3 82.3 0.0
2015-May-14 Thu 2.73 2.73 ### ### ### ### 0.0
2015-May-13 Wed ### 2.73 ### ### 14,449 19,722 77.2 77.2 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 15,351 0 ### ### 0.0
2015-May-08 Fri 2.7 2.7 ### ### ### ### 0.0
2015-May-07 Thu ### ### ### ### 116,721 0 25.7 25.7 0.0
2015-May-06 Wed 2.7 2.7 ### ### 48,486 65,456 ### ### 0.0
2015-May-05 Tue ### 2.72 ### 2.7 ### ### 0.2
2015-May-04 Mon ### ### ### ### 70.8 70.8 0.0
2015-May-01 Fri ### ### ### ### 23,150 0 77.0 77.0 0.0
2015-Apr-30 Thu ### ### ### ### 9.4 9.4 0.0
2015-Apr-29 Wed ### 2.75 ### ### 81.5 81.5 0.0
2015-Apr-28 Tue 2.7 2.7 ### 2.7 76.7 76.7 0.2
2015-Apr-27 Mon 2.7 2.72 ### 2.72 46,751 63,581 76.0 76.0 0.2
2015-Apr-24 Fri ### 2.74 ### 2.7 13,549 ### ### ### 0.2
2015-Apr-23 Thu 2.7 2.72 ### 2.72 ### ### 0.2
2015-Apr-22 Wed 2.7 2.73 ### 2.71 ### ### ###
2015-Apr-21 Tue 2.7 2.7 ### 2.7 ### ### 0.2
2015-Apr-20 Mon 2.71 2.71 2.7 2.71 75.7 75.7 ###
2015-Apr-17 Fri 2.7 2.71 2.7 2.71 18,253 49,374 ### ### ###
2015-Apr-16 Thu 2.71 2.71 ### 2.71 21,456 29,072 ### ### ###
2015-Apr-15 Wed 2.7 2.71 2.7 2.7 8,575 ### ### ### 0.2
2015-Apr-14 Tue 2.75 2.785 ### ### 60,889 84,787 14.1 14.1 0.0
2015-Apr-13 Mon ### 2.8 ### 2.7 18,852 ### ### ### 0.2
2015-Apr-10 Fri 2.7 2.7 ### ### 49,973 ### ### ### 0.0
2015-Apr-09 Thu ### 2.75 ### 2.7 91.5 91.5 0.2
2015-Apr-08 Wed ### ### 2.58 ### 10.9 10.9 0.0
2015-Apr-07 Tue ### ### ### ### 24,841 0 ### ### 0.0
2015-Apr-02 Thu 2.71 2.74 ### ### ### ### 0.0
2015-Apr-01 Wed ### 2.8 ### 2.77 61,623 86,272 90.9 90.9 0.2
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon 2.57 ### 2.55 ### ### ### 0.0
2015-Mar-27 Fri 2.52 ### 2.4 2.54 ### ### ###
2015-Mar-26 Thu 2.57 2.57 2.52 2.56 22,377 56,949 ### ### 0.2
2015-Mar-25 Wed 2.57 ### 2.56 2.56 47,387 60,655 ### ### 0.2
2015-Mar-24 Tue 2.57 2.58 2.51 2.57 67.1 67.1 ###
2015-Mar-23 Mon 2.51 ### 2.51 2.56 ### ### 0.2
2015-Mar-20 Fri 2.46 2.49 2.43 2.47 1,521,359 3,742,543 ### ### ###
2015-Mar-19 Thu ### ### 2.42 2.44 ### ### 0.2
2015-Mar-18 Wed 2.7 2.75 2.7 2.71 27,949 ### ### ### ###
2015-Mar-17 Tue 2.72 2.73 ### 2.7 ### ### 0.2
2015-Mar-16 Mon 2.71 2.76 2.71 2.73 79.8 79.8 ###
2015-Mar-13 Fri 2.71 2.75 2.71 2.75 12,552 ### ### ### ###
2015-Mar-12 Thu 2.72 2.73 2.71 2.71 8,555 ### 22.9 22.9 ###
2015-Mar-11 Wed 2.71 2.75 ### 2.71 ### ### ###
2015-Mar-10 Tue 2.72 2.785 2.7 2.7 17,881 ### 27.2 27.2 0.2
2015-Mar-09 Mon 2.85 2.85 2.78 2.79 3,273 ### 19.2 19.2 ###
2015-Mar-06 Fri ### 2.81 ### 2.78 38,989 54,779 91.4 91.4 0.2
2015-Mar-05 Thu ### 2.72 ### 2.71 ### ### ###
2015-Mar-04 Wed 2.73 2.73 ### ### ### ### 0.0
2015-Mar-03 Tue 2.81 2.82 2.7 2.72 26,852 ### ### ### 0.2
2015-Mar-02 Mon ### ### 2.85 2.85 36,522 52,043 20.0 20.0 ###
2015-Feb-27 Fri ### ### 2.89 ### ### ### 0.0
2015-Feb-26 Thu ### ### 2.88 ### 72.9 72.9 0.0
2015-Feb-25 Wed ### ### ### ### 15,629 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### ### ### ### 29.7 29.7 0.0
2015-Feb-20 Fri 2.89 3 2.89 ### 86.2 86.2 0.0
2015-Feb-19 Thu ### ### 2.85 2.86 19.7 19.7 0.2
2015-Feb-18 Wed 3 3 ### ### 37,326 55,989 ### ### 0.0
2015-Feb-17 Tue 3 3 ### ### 6,287 ### ### ### 0.0
2015-Feb-16 Mon 3 3 ### ### 7,727 ### ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 13,548 0 62.2 62.2 0.0
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed ### ### 2.86 ### ### ### 0.0
2015-Feb-10 Tue 2.89 ### 2.85 2.88 ### ### 0.2
2015-Feb-09 Mon 2.71 ### ### ### 68,741 0 96.1 96.1 0.0
2015-Feb-06 Fri ### 2.7 ### ### 10,058 13,578 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 22,228 0 ### ### 0.0
2015-Feb-04 Wed ### 2.71 ### ### 46,128 ### 79.9 79.9 0.0
2015-Feb-03 Tue 2.7 2.71 ### ### ### ### 0.0
2015-Feb-02 Mon 2.7 2.7 2.575 ### 173,223 456,875 ### ### 0.0
2015-Jan-30 Fri ### 2.76 ### 2.7 30,780 42,476 ### ### 0.2
2015-Jan-29 Thu 2.75 2.75 ### ### 22,972 31,586 ### ### 0.0
2015-Jan-28 Wed 2.79 2.79 2.55 2.7 ### ### 0.2
2015-Jan-27 Tue ### ### 2.81 2.81 4.0 4.0 ###
2015-Jan-23 Fri ### ### ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 78.3 78.3 0.0
2015-Jan-21 Wed ### ### 3 ### 37,177 ### 13.9 13.9 0.0
2015-Jan-20 Tue ### 3.2 ### ### 15,049 24,078 29.3 29.3 0.0
2015-Jan-19 Mon ### ### ### ### 40,949 0 ### ### 0.0
2015-Jan-16 Fri ### 3.2 ### ### 222,050 355,280 ### ### 0.0
2015-Jan-15 Thu 3.81 3.85 2.89 ### 528,147 1,779,855 ### ### 0.0
2015-Jan-14 Wed 3.85 3.85 3.84 3.85 ### ### 0.3
2015-Jan-13 Tue 3.71 3.85 ### 3.85 12,450 ### 92.1 92.1 0.3
2015-Jan-12 Mon ### 3.81 ### 3.73 84.5 84.5 ###
2015-Jan-09 Fri 3.75 3.77 ### 3.7 39,040 ### 14.5 14.5 0.3
2015-Jan-08 Thu 3.75 3.75 ### ### 36,221 ### ### ### 0.0
2015-Jan-07 Wed 3.81 3.81 3.81 3.81 0 0.3
2015-Jan-06 Tue 3.81 3.81 3.81 3.81 0 0.3
2015-Jan-05 Mon 3.85 3.85 3.8 3.81 ### ### 0.3
2015-Jan-02 Fri 3.8 3.8 3.8 3.8 0 ###
2014-Dec-31 Wed 3.77 3.8 3.77 3.8 77.4 77.4 ###
2014-Dec-30 Tue 3.75 3.76 3.72 3.72 ### ### 0.3
2014-Dec-29 Mon 3.8 ### 3.72 3.8 15,684 29,172 ### ### ###
2014-Dec-24 Wed 3.83 3.83 3.8 3.8 321 1,224 20.7 20.7 ###
2014-Dec-23 Tue 3.87 3.87 3.8 3.83 27.8 27.8 ###
2014-Dec-22 Mon 3.85 3.88 3.73 3.87 ### ### ###
2014-Dec-19 Fri 3.85 ### 3.85 3.85 19,177 ### ### ### 0.3
2014-Dec-18 Thu ### ### 3.79 3.85 24,541 ### ### ### 0.3
2014-Dec-17 Wed 3.82 ### 3.81 ### ### ### 0.0
2014-Dec-16 Tue 3.8 3.82 3.8 3.82 78.2 78.2 0.3
2014-Dec-15 Mon 3.78 ### 3.78 3.8 6,454 ### ### ### ###
2014-Dec-12 Fri 3.81 3.81 3.75 3.8 42,154 159,342 ### ### ###
2014-Dec-11 Thu 3.8 3.88 3.76 3.8 73,884 ### ### ### ###
2014-Dec-10 Wed 3.7 3.81 ### 3.73 77.4 77.4 ###
2014-Dec-09 Tue 3.84 ### ### ### 23,876 0 13.6 13.6 0.0
2014-Dec-08 Mon 3.75 3.82 ### 3.82 18,387 ### 84.7 84.7 0.3
2014-Dec-05 Fri ### 3.74 3.56 3.74 51,459 187,825 91.2 91.2 0.3
2014-Dec-04 Thu 3.82 3.82 ### ### 8.1 8.1 0.0
2014-Dec-03 Wed 3.84 ### 3.82 3.82 23,071 ### 23.3 23.3 0.3
2014-Dec-02 Tue 3.8 ### 3.8 ### 93.8 93.8 0.0
2014-Dec-01 Mon ### ### 3.8 ### 32,458 61,670 ### ### 0.0
2014-Nov-28 Fri 3.89 ### 3.81 ### 16,087 30,645 ### ### 0.0
2014-Nov-27 Thu 3.85 3.89 3.82 3.89 9,684 ### ### ### 0.3
2014-Nov-26 Wed 3.8 3.89 3.8 3.85 67,950 ### 80.3 80.3 0.3
2014-Nov-25 Tue 3.83 3.83 3.76 3.83 37,349 ### ### ### ###
2014-Nov-24 Mon ### ### 3.81 ### 17,020 32,423 ### ### 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### 4 ### 87.9 87.9 0.0
2014-Nov-12 Wed ### ### 4 ### 11,742 23,484 ### ### 0.0
2014-Nov-11 Tue 4 ### ### ### 24,949 0 ### ### 0.0
2014-Nov-10 Mon 4 ### ### ### 5,929 0 24.9 24.9 0.0
2014-Nov-07 Fri 4 ### ### 4 45,226 0 ### ### 0.3
2014-Nov-06 Thu 3.77 ### 3.77 ### 28,051 52,876 ### ### 0.0
2014-Nov-05 Wed 3.88 ### 3.75 3.79 ### ### ###
2014-Nov-04 Tue 3.75 ### 3.75 3.89 12,573 23,574 ### ### 0.3
2014-Nov-03 Mon 3.79 3.85 3.74 3.75 9,956 37,783 ### ### 0.3
2014-Oct-31 Fri 3.72 3.79 ### 3.79 ### ### ###
2014-Oct-30 Thu 3.85 3.85 ### ### 55,174 ### ### ### 0.0
2014-Oct-29 Wed 3.83 ### 3.75 3.75 55,253 ### ### ### 0.3
2014-Oct-28 Tue ### ### 3.82 3.82 18,746 ### ### ### 0.3
2014-Oct-27 Mon ### ### 3.89 3.89 6.9 6.9 0.3
2014-Oct-24 Fri ### ### ### ### 24.5 24.5 0.0
2014-Oct-23 Thu ### ### ### ### 71.7 71.7 0.0
2014-Oct-22 Wed 3.83 ### 3.75 ### ### ### 0.0
2014-Oct-21 Tue 3.8 3.83 3.72 3.74 19.9 19.9 0.3
2014-Oct-20 Mon 3.7 3.82 3.7 3.8 89.8 89.8 ###
2014-Oct-17 Fri ### 3.71 ### ### 124,487 230,923 ### ### 0.0
2014-Oct-16 Thu 3.75 3.78 ### ### 94,155 177,952 15.3 15.3 0.0
2014-Oct-15 Wed 3.82 3.85 3.75 3.76 ### ### 0.3
2014-Oct-14 Tue 3.8 ### 3.77 3.82 ### ### 0.3
2014-Oct-13 Mon 4 ### 3.77 3.8 62,027 116,920 ### ### ###
2014-Oct-10 Fri ### ### 4 4 64,276 128,552 ### ### 0.3
2014-Oct-09 Thu 4.25 4.29 ### 4.22 19.2 19.2 ###
2014-Oct-08 Wed 4 ### ### ### 45,127 0 92.2 92.2 0.0
2014-Oct-07 Tue ### ### ### ### 28.4 28.4 0.0
2014-Oct-06 Mon ### 4.29 ### ### 14,723 31,580 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 88,128 0 ### ### 0.0
2014-Oct-02 Thu 4.25 ### 4.2 4.2 15,186 ### 23.1 23.1 ###
2014-Oct-01 Wed ### ### 4.25 4.25 11.4 11.4 ###
2014-Sep-30 Tue ### ### 4.2 ### 29.4 29.4 0.0
2014-Sep-29 Mon 4.46 4.56 ### ### 47,058 ### 10.2 10.2 0.0
2014-Sep-26 Fri 4.5 4.5 ### ### 52,120 117,270 10.0 10.0 0.0
2014-Sep-25 Thu 4.53 4.56 4.41 4.41 13.0 13.0 ###
2014-Sep-24 Wed 4.53 4.53 ### ### 84,925 192,355 11.6 11.6 0.0
2014-Sep-23 Tue 4.54 4.54 4.4 4.41 37,789 ### ### ### ###
2014-Sep-22 Mon ### ### ### 4.54 103,880 0 ### ### 0.3
2014-Sep-19 Fri 4.29 4.44 4.25 ### 647,256 2,812,327 79.0 79.0 0.0
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed 3.73 3.85 ### ### ### ### 0.0
2014-Sep-16 Tue 4 ### 3.73 3.73 58,587 ### ### ### ###
2014-Sep-15 Mon ### ### 4 4 48,143 96,286 6.0 6.0 0.3
2014-Sep-12 Fri 4.28 ### 4.28 4.29 73.2 73.2 ###
2014-Sep-11 Thu 4.27 ### 4.27 ### 14,853 ### ### ### 0.0
2014-Sep-10 Wed 4.26 ### 4.26 4.26 20,555 43,782 75.0 75.0 0.3
2014-Sep-09 Tue 4.26 ### 4.26 4.26 23,223 ### 65.8 65.8 0.3
2014-Sep-08 Mon 4.27 ### 4.25 ### 13,527 28,744 82.2 82.2 0.0
2014-Sep-05 Fri ### ### 4.26 4.27 ### ### ###
2014-Sep-04 Thu ### ### ### ### 30.6 30.6 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 4.25 ### 4.25 ### 25,144 ### 81.1 81.1 0.0
2014-Sep-01 Mon 4.41 4.41 4.24 4.28 11.9 11.9 0.3
2014-Aug-29 Fri 4.46 4.49 4.45 4.48 6,840 30,574 73.8 73.8 ###
2014-Aug-28 Thu 4.47 4.56 4.43 4.46 33.8 33.8 0.3
2014-Aug-27 Wed 4.45 4.53 4.4 4.47 24,770 ### 72.5 72.5 ###
2014-Aug-26 Tue 4.52 4.54 4.41 4.41 16.8 16.8 ###
2014-Aug-25 Mon 4.43 4.52 4.43 4.5 83.8 83.8 ###
2014-Aug-22 Fri 4.58 ### 4.4 4.42 30,785 67,727 ### ### 0.3
2014-Aug-21 Thu ### ### 4.52 4.58 ### ### 0.3
2014-Aug-20 Wed 4.7 4.72 4.52 4.52 10.3 10.3 0.3
2014-Aug-19 Tue ### ### ### ### 12,220 0 21.5 21.5 0.0
2014-Aug-18 Mon 4.55 4.72 4.55 ### 8,887 ### 89.8 89.8 0.0
2014-Aug-15 Fri ### ### 4.55 ### 67.8 67.8 0.0
2014-Aug-14 Thu 4.54 ### 4.5 4.55 88,984 ### 68.0 68.0 0.3
2014-Aug-13 Wed 4.75 4.75 4.52 4.54 68,959 319,624 ### ### 0.3
2014-Aug-12 Tue ### ### 4.745 4.75 10.9 10.9 ###
2014-Aug-11 Mon 4.77 ### 4.77 ### 88.9 88.9 0.0
2014-Aug-08 Fri 4.76 4.79 4.73 4.76 51,224 243,826 ### ### ###
2014-Aug-07 Thu 4.75 4.77 4.7 4.71 43,355 205,285 22.7 22.7 ###
2014-Aug-06 Wed 4.76 4.77 4.7 4.7 20.5 20.5 0.3
2014-Aug-05 Tue 4.75 4.75 ### 4.74 ### ### 0.3
2014-Aug-04 Mon 4.75 4.75 ### 4.71 ### ### ###
2014-Aug-01 Fri 4.78 4.78 ### 4.7 37,424 89,443 18.6 18.6 0.3
2014-Jul-31 Thu 4.76 4.79 4.75 4.75 ### ### ###
2014-Jul-30 Wed 4.72 4.76 4.72 4.73 ### ### 0.3
2014-Jul-29 Tue 4.7 4.72 ### 4.71 7,871 18,575 ### ### ###
2014-Jul-28 Mon 4.72 4.73 ### 4.73 73.0 73.0 0.3
2014-Jul-25 Fri 4.73 4.75 ### 4.72 34,871 ### 29.3 29.3 0.3
2014-Jul-24 Thu 4.72 4.72 ### 4.72 29,850 70,446 ### ### 0.3
2014-Jul-23 Wed ### 4.73 ### 4.73 16,648 39,372 ### ### 0.3
2014-Jul-22 Tue ### ### ### ### 31,670 0 77.2 77.2 0.0
2014-Jul-21 Mon ### ### ### ### ### ### 0.0
2014-Jul-18 Fri 4.78 4.78 ### ### ### ### 0.0
2014-Jul-17 Thu ### ### ### 4.72 38,555 0 83.6 83.6 0.3
2014-Jul-16 Wed 4.47 ### 4.47 ### 55,425 123,874 90.7 90.7 0.0
2014-Jul-15 Tue 4.45 4.5 4.45 4.5 57,874 258,986 ### ### ###
2014-Jul-14 Mon 4.45 4.47 4.42 4.45 72.3 72.3 0.3
2014-Jul-11 Fri 4.44 4.45 4.41 4.45 ### ### 0.3
2014-Jul-10 Thu 4.4 4.44 ### 4.44 78.6 78.6 0.3
2014-Jul-09 Wed ### ### ### ### 20,827 0 ### ### 0.0
2014-Jul-08 Tue ### 4.4 ### ### 16,142 ### ### ### 0.0
2014-Jul-07 Mon 4.44 4.44 ### 4.4 25.1 25.1 0.3
2014-Jul-04 Fri 4.21 4.44 4.21 4.44 92.9 92.9 0.3
2014-Jul-03 Thu ### ### 4.24 4.24 27,680 58,681 12.8 12.8 0.3
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### ### ### ### 38,984 0 69.1 69.1 0.0
2014-Jun-30 Mon ### 4.44 ### ### 117,653 261,189 93.5 93.5 0.0
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 116,682 0 ### ### 0.0
2014-Jun-25 Wed 4 ### ### ### 86.5 86.5 0.0
2014-Jun-24 Tue 4 ### ### ### 8,240 0 26.2 26.2 0.0
2014-Jun-23 Mon 4 ### ### ### 43,524 0 82.7 82.7 0.0
2014-Jun-20 Fri ### ### ### ### 59,389 0 ### ### 0.0
2014-Jun-19 Thu 3.85 ### 3.84 ### 93.6 93.6 0.0
2014-Jun-18 Wed 3.84 3.87 3.75 3.84 20,021 76,280 ### ### 0.3
2014-Jun-17 Tue ### ### 3.71 ### 97,850 ### 72.5 72.5 0.0
2014-Jun-16 Mon 3.7 ### 3.7 ### 50,352 93,151 94.3 94.3 0.0
2014-Jun-13 Fri ### 3.73 ### 3.73 23,923 ### ### ### ###
2014-Jun-12 Thu 3.82 3.82 ### ### ### ### 0.0
2014-Jun-11 Wed 3.75 3.82 3.7 3.82 ### ### 0.3
2014-Jun-10 Tue 3.81 3.81 3.75 3.76 ### ### 0.3
2014-Jun-06 Fri 3.83 3.84 3.8 3.81 24,487 93,540 22.6 22.6 0.3
2014-Jun-05 Thu 3.84 3.87 3.83 3.84 36,881 ### ### ### 0.3
2014-Jun-04 Wed ### 4 3.84 3.84 ### ### 0.3
2014-Jun-03 Tue ### 4 ### ### 19,578 39,156 90.1 90.1 0.0
2014-Jun-02 Mon ### 4 ### 4 ### ### 0.3
2014-May-30 Fri 3.89 ### 3.87 ### 23,551 45,571 83.0 83.0 0.0
2014-May-29 Thu ### ### ### ### 12,841 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 22,579 0 ### ### 0.0
2014-May-27 Tue ### ### ### ### 24,172 0 ### ### 0.0
2014-May-26 Mon ### ### ### ### 70.4 70.4 0.0
2014-May-23 Fri 3.85 ### 3.85 ### 31,475 60,589 ### ### 0.0
2014-May-22 Thu 3.84 3.87 3.83 3.84 19,052 73,350 67.2 67.2 0.3
2014-May-21 Wed ### ### 3.8 3.8 63,522 ### ### ### ###
2014-May-20 Tue ### ### ### ### 17.2 17.2 0.0
2014-May-19 Mon ### ### ### ### 19,322 0 13.0 13.0 0.0
2014-May-16 Fri ### ### ### ### 82.5 82.5 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### ### ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 26.5 26.5 0.0
2014-May-12 Mon ### ### ### ### 24,353 0 17.4 17.4 0.0
2014-May-09 Fri ### ### 4 ### 58,789 117,578 80.6 80.6 0.0
2014-May-08 Thu ### ### ### 4 51,121 0 ### ### 0.3
2014-May-07 Wed ### ### 3.885 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 18,528 0 21.4 21.4 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### 4 4 ### ### 0.3
2014-Apr-30 Wed ### ### ### ### 44,384 0 23.1 23.1 0.0
2014-Apr-29 Tue ### ### ### ### 34,620 0 ### ### 0.0
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### 4 9,083 0 ### ### 0.3
2014-Apr-22 Tue ### ### ### ### ### ### 0.0
2014-Apr-17 Thu 4 4 ### ### 34,883 ### ### ### 0.0
2014-Apr-16 Wed ### ### 4 4 ### ### 0.3
2014-Apr-15 Tue ### ### ### ### 47,820 0 74.6 74.6 0.0
2014-Apr-14 Mon 4 ### 4 ### 91.8 91.8 0.0
2014-Apr-11 Fri ### ### ### ### 35,588 0 15.3 15.3 0.0
2014-Apr-10 Thu ### ### ### ### 26,288 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### ### 3.89 ### 120,559 234,487 ### ### 0.0
2014-Apr-07 Mon 4.22 4.22 ### ### 18.7 18.7 0.0
2014-Apr-04 Fri ### 4.23 ### 4.23 48,829 103,273 ### ### 0.3
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed 4 ### 4 ### 82.2 82.2 0.0
2014-Apr-01 Tue ### ### ### ### 50,324 0 83.9 83.9 0.0
2014-Mar-31 Mon 3.88 4 3.85 ### 72,486 ### ### ### 0.0
2014-Mar-28 Fri 3.88 3.89 3.845 3.89 34,873 134,871 68.8 68.8 0.3
2014-Mar-27 Thu 3.83 3.85 3.71 3.85 78.8 78.8 0.3
2014-Mar-26 Wed ### ### 3.89 ### 203,358 ### 23.2 23.2 0.0
2014-Mar-25 Tue ### ### 3.86 3.89 137,080 ### ### ### 0.3
2014-Mar-24 Mon 3.73 3.89 ### 3.89 596,379 1,159,957 92.7 92.7 0.3
2014-Mar-21 Fri ### ### ### ### 291,953 0 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed ### 3.76 ### ### 133,371 ### 29.1 29.1 0.0
2014-Mar-18 Tue 3.52 ### 3.52 ### 174,250 306,680 ### ### 0.0
2014-Mar-17 Mon ### ### 3.5 3.5 ### ### 0.3
2014-Mar-14 Fri ### 3.72 3.55 3.55 13.7 13.7 ###
2014-Mar-13 Thu 3.45 3.73 3.45 ### 129,973 ### ### ### 0.0
2014-Mar-12 Wed 3.58 ### 3.41 3.5 405,750 ### 15.7 15.7 0.3
2014-Mar-11 Tue 3.71 3.77 3.4 3.58 226,727 ### 11.3 11.3 0.3
2014-Mar-10 Mon 3.89 ### 3.78 3.78 15.7 15.7 0.3
2014-Mar-07 Fri 3.85 3.85 3.78 3.79 ### ### ###
2014-Mar-06 Thu 3.8 3.87 3.76 3.8 ### ### ###
2014-Mar-05 Wed 3.81 3.83 3.78 3.8 18,224 69,342 ### ### ###
2014-Mar-04 Tue 3.75 ### 3.71 3.75 73,770 136,843 ### ### 0.3
2014-Mar-03 Mon 3.88 ### 3.77 3.77 64,484 121,552 ### ### ###
2014-Feb-28 Fri ### ### 3.87 3.87 28,576 ### 23.1 23.1 ###
2014-Feb-27 Thu 4 4 ### ### 23,944 47,888 ### ### 0.0
2014-Feb-26 Wed ### ### ### 4 ### ### 0.3
2014-Feb-25 Tue ### ### 3.87 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 66,954 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 70.2 70.2 0.0
2014-Feb-20 Thu 3.89 ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### 3.85 3.89 33.8 33.8 0.3
2014-Feb-18 Tue ### ### 3.84 ### 31.8 31.8 0.0
2014-Feb-17 Mon ### 4 ### ### 38,444 76,888 29.8 29.8 0.0
2014-Feb-14 Fri ### ### ### ### 89,474 0 11.6 11.6 0.0
2014-Feb-13 Thu ### ### 4 ### 48,581 ### 75.3 75.3 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 46,441 0 ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 49,879 0 ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 26.3 26.3 0.0
2014-Feb-05 Wed ### 4.26 ### ### ### ### 0.0
2014-Feb-04 Tue 4.23 4.245 ### ### 69,222 146,923 25.1 25.1 0.0
2014-Feb-03 Mon ### ### 4.21 4.23 22,855 ### ### ### 0.3
2014-Jan-31 Fri ### ### 4.2 4.2 ### ### ###
2014-Jan-30 Thu ### ### 4.2 ### 18.9 18.9 0.0
2014-Jan-29 Wed 4.4 4.4 4.25 4.25 44,077 ### ### ### ###
2014-Jan-28 Tue ### ### 4.25 ### ### ### 0.0
2014-Jan-24 Fri 4.42 4.42 4.25 ### 84,028 ### ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 41,445 0 ### ### 0.0
2014-Jan-22 Wed 4.25 ### 4.25 4.29 ### ### ###
2014-Jan-21 Tue 4.25 4.28 4.24 4.25 20,374 ### ### ### ###
2014-Jan-20 Mon 4.2 4.27 4.2 4.27 59,654 ### 85.0 85.0 ###
2014-Jan-17 Fri 4.21 4.26 ### 4.2 29.5 29.5 ###
2014-Jan-16 Thu 4.2 4.21 ### ### 171,377 360,748 21.4 21.4 0.0
2014-Jan-15 Wed 4.22 ### ### 4.2 35,950 0 ### ### ###
2014-Jan-14 Tue 4.26 4.26 ### 4.21 ### ### ###
2014-Jan-13 Mon ### ### 4.26 4.27 12.7 12.7 ###
2014-Jan-10 Fri 4.4 4.42 ### ### 15,255 ### ### ### 0.0
2014-Jan-09 Thu ### 4.4 4.29 ### 76.2 76.2 0.0
2014-Jan-08 Wed ### ### 4.25 4.28 ### ### 0.3
2014-Jan-07 Tue ### ### 4.25 4.25 20.1 20.1 ###
2014-Jan-06 Mon ### ### 4.26 4.26 10,127 21,570 ### ### 0.3
2014-Jan-03 Fri ### ### 4.2 4.24 ### ### 0.3
2014-Jan-02 Thu 4.41 4.5 ### 4.4 78,421 176,447 26.6 26.6 0.3
2013-Dec-31 Tue ### 4.43 ### 4.41 ### ### ###
2013-Dec-30 Mon 4.2 ### ### 4.29 ### ### ###
2013-Dec-27 Fri ### ### ### ### 4.9 4.9 0.0
2013-Dec-24 Tue 4.2 ### 4.2 ### 28,081 58,970 ### ### 0.0
2013-Dec-23 Mon ### 4.2 ### ### 31,474 ### ### ### 0.0
2013-Dec-20 Fri ### ### 3.89 3.89 ### ### 0.3
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### ### ### 22.6 22.6 0.0
2013-Dec-17 Tue ### ### ### ### 11,150 0 77.4 77.4 0.0
2013-Dec-16 Mon ### ### ### ### 22.1 22.1 0.0
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### ### 86,971 0 ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 74.3 74.3 0.0
2013-Dec-10 Tue ### ### ### ### 81,629 0 ### ### 0.0
2013-Dec-09 Mon ### ### ### 4 115,973 0 22.1 22.1 0.3
2013-Dec-06 Fri ### ### 3.82 ### 195,923 ### 16.2 16.2 0.0
2013-Dec-05 Thu 4.25 4.25 ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 133,328 0 ### ### 0.0
2013-Dec-03 Tue 4.53 4.55 4.22 ### 124,842 ### 10.8 10.8 0.0
2013-Dec-02 Mon ### ### 4.53 4.54 23.9 23.9 0.3
2013-Nov-29 Fri ### 4.71 4.57 ### ### ### 0.0
2013-Nov-28 Thu 4.7 4.74 ### 4.71 14,775 ### ### ### ###
2013-Nov-27 Wed 4.59 4.72 4.59 ### 39,049 181,773 89.0 89.0 0.0
2013-Nov-26 Tue 4.77 4.8 4.53 4.55 ### ### 0.3
2013-Nov-25 Mon 4.83 4.89 4.77 4.77 26.8 26.8 ###
2013-Nov-22 Fri ### ### 4.82 4.83 16.4 16.4 0.3
2013-Nov-21 Thu ### 5.025 ### ### 50,576 127,072 ### ### 0.0
2013-Nov-20 Wed 4.85 ### 4.85 ### ### ### 0.0
2013-Nov-19 Tue 4.77 ### 4.77 ### 91.0 91.0 0.0
2013-Nov-18 Mon 4.85 ### 4.77 4.77 76,551 182,574 23.9 23.9 ###
2013-Nov-15 Fri 5 5 4.85 4.85 11.0 11.0 ###
2013-Nov-14 Thu 4.77 5 4.73 ### 66,778 324,874 86.2 86.2 0.0
2013-Nov-13 Wed ### ### 4.74 4.76 101,549 240,671 8.4 8.4 ###
2013-Nov-12 Tue ### ### ### 5 ### ### 0.4
2013-Nov-11 Mon 5.22 5.23 5.085 ### 18.8 18.8 0.0
2013-Nov-08 Fri 5.27 ### 5.2 5.22 22.1 22.1 0.4
2013-Nov-07 Thu ### ### 5.27 ### ### ### 0.0
2013-Nov-06 Wed ### ### 5.27 ### 23,652 62,323 ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 19,475 0 68.8 68.8 0.0
2013-Nov-04 Mon ### ### ### ### 160,427 0 82.0 82.0 0.0
2013-Nov-01 Fri 5.42 5.42 5.26 ### 228,581 1,220,622 ### ### 0.0
2013-Oct-31 Thu 5.46 5.48 ### ### 61,449 168,370 ### ### 0.0
2013-Oct-30 Wed 5.4 5.49 ### 5.44 ### ### 0.4
2013-Oct-29 Tue 5.52 5.56 ### ### 59,574 ### ### ### 0.0
2013-Oct-28 Mon ### ### 5.52 5.55 126,476 349,073 27.7 27.7 ###
2013-Oct-25 Fri 5.59 ### 5.53 ### ### ### 0.0
2013-Oct-24 Thu 5.46 ### 5.46 5.59 85.3 85.3 ###
2013-Oct-23 Wed 5.54 5.54 5.42 5.45 80,341 ### 20.0 20.0 ###
2013-Oct-22 Tue 5.55 5.55 5.52 5.52 97,545 ### ### ### 0.4
2013-Oct-21 Mon ### ### 5.53 5.54 ### ### 0.4
2013-Oct-18 Fri ### ### ### 5.57 70,453 0 90.2 90.2 0.4
2013-Oct-17 Thu ### ### ### 5.28 83.1 83.1 0.4
2013-Oct-16 Wed ### ### ### ### 76,648 0 72.9 72.9 0.0
2013-Oct-15 Tue 5.2 5.2 ### ### 10.9 10.9 0.0
2013-Oct-14 Mon ### 5.2 ### 5.2 77.6 77.6 ###
2013-Oct-11 Fri ### 5.21 ### ### 79.1 79.1 0.0
2013-Oct-10 Thu ### 5.21 ### ### 30,026 ### ### ### 0.0
2013-Oct-09 Wed ### 5.21 ### ### 16,349 42,589 ### ### 0.0
2013-Oct-08 Tue ### ### 5 ### 40,671 101,677 28.9 28.9 0.0
2013-Oct-07 Mon ### 5.25 5 5 ### ### 0.4
2013-Oct-04 Fri ### ### 5 ### 29.8 29.8 0.0
2013-Oct-03 Thu 5.5 5.59 ### 5.2 ### ### ###
2013-Oct-02 Wed ### ### 5.52 ### 52,154 143,945 ### ### 0.0
2013-Oct-01 Tue 5.83 ### 5.83 5.88 ### ### 0.4
2013-Sep-30 Mon 5.85 5.89 5.8 5.88 83.0 83.0 0.4
2013-Sep-27 Fri 5.8 ### 5.7 5.8 ### ### 0.4
2013-Sep-26 Thu 5.83 ### 5.72 5.78 ### ### 0.4
2013-Sep-25 Wed 6 6 5.83 5.88 136,576 807,847 13.3 13.3 0.4
2013-Sep-24 Tue ### ### ### ### 89,156 0 ### ### 0.0
2013-Sep-23 Mon ### 6.2 ### ### 22.8 22.8 0.0
2013-Sep-20 Fri ### ### ### ### 143,087 0 ### ### 0.0
2013-Sep-19 Thu ### ### 6 ### 8.7 8.7 0.0
2013-Sep-18 Wed 6.46 6.5 6.4 6.48 ### ### 0.5
2013-Sep-17 Tue 6.49 6.54 6.48 6.51 74.7 74.7 ###
2013-Sep-16 Mon ### ### 6.49 6.51 ### ### ###
2013-Sep-13 Fri ### ### 6.49 6.49 30,952 ### 13.0 13.0 ###
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### 6.7 6.59 ### 19,077 ### 78.9 78.9 0.0
2013-Sep-10 Tue 6.7 6.7 6.51 6.59 19.1 19.1 ###
2013-Sep-09 Mon ### 6.7 ### 6.7 10,323 34,582 75.4 75.4 0.5
2013-Sep-06 Fri ### 6.7 ### 6.7 7,474 ### ### ### 0.5
2013-Sep-05 Thu 6.7 6.7 ### 6.7 74.7 74.7 0.5
2013-Sep-04 Wed ### 6.7 ### 6.7 ### ### 0.5
2013-Sep-03 Tue ### ### 6.59 6.59 8,121 26,758 ### ### ###
2013-Sep-02 Mon 6.51 6.71 6.51 ### 134,979 ### ### ### 0.0
2013-Aug-30 Fri ### ### 6.51 6.51 ### ### ###
2013-Aug-29 Thu 6.7 6.7 6.5 ### 25,376 167,481 25.3 25.3 0.0
2013-Aug-28 Wed ### 6.7 ### 6.7 ### ### 0.5
2013-Aug-27 Tue ### ### 6.59 ### 78.1 78.1 0.0
2013-Aug-26 Mon 6.7 6.7 ### ### 27.4 27.4 0.0
2013-Aug-23 Fri 6.5 6.7 6.5 6.7 34,747 ### ### ### 0.5
2013-Aug-22 Thu 6.5 6.59 6.5 6.5 51,623 337,872 ### ### 0.5
2013-Aug-21 Wed 6.48 6.54 6.48 6.5 ### ### 0.5
2013-Aug-20 Tue 6.5 6.55 6.46 6.5 73.7 73.7 0.5
2013-Aug-19 Mon 6.47 6.5 6.45 6.48 25,627 ### 71.2 71.2 0.5
2013-Aug-16 Fri 6.47 6.5 6.44 6.47 68.7 68.7 0.5
2013-Aug-15 Thu ### 6.74 6.47 6.52 ### ### 0.5
2013-Aug-14 Wed 6.85 6.85 ### ### ### ### 0.0
2013-Aug-13 Tue 6.84 ### 6.81 ### 17,156 ### ### ### 0.0
2013-Aug-12 Mon 6.75 6.85 6.75 6.83 ### ### 0.5
2013-Aug-09 Fri 6.76 6.8 6.71 6.75 32.6 32.6 0.5
2013-Aug-08 Thu 6.75 6.79 6.72 6.76 67.2 67.2 0.5
2013-Aug-07 Wed 6.8 6.8 6.7 6.75 ### ### 0.5
2013-Aug-06 Tue 6.8 ### ### 6.8 ### ### 0.5
2013-Aug-05 Mon 6.8 ### 6.77 6.78 52,948 179,228 ### ### 0.5
2013-Aug-02 Fri ### 7 6.54 6.8 260,758 ### ### ### 0.5
2013-Aug-01 Thu 7.48 7.48 7.2 ### 17.4 17.4 0.0
2013-Jul-31 Wed ### 7.5 ### 7.46 82.7 82.7 0.5
2013-Jul-30 Tue 7.28 ### 7.26 ### 23,855 ### ### ### 0.0
2013-Jul-29 Mon ### ### ### 7.26 ### ### 0.5
2013-Jul-26 Fri ### 7.25 ### ### 22,048 79,924 ### ### 0.0
2013-Jul-25 Thu ### 7.25 ### 7.2 16,674 60,443 74.4 74.4 0.5
2013-Jul-24 Wed ### 7.25 ### 7.25 ### ### 0.5
2013-Jul-23 Tue ### 7.25 ### 7.24 32,147 ### 83.8 83.8 0.5
2013-Jul-22 Mon ### 7.2 ### ### 16,329 58,784 19.2 19.2 0.0
2013-Jul-19 Fri ### 7.22 ### ### 27,250 98,372 72.0 72.0 0.0
2013-Jul-18 Thu ### ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue 7 ### ### ### 80,641 0 ### ### 0.0
2013-Jul-15 Mon ### ### 7 7 18,645 65,257 21.8 21.8 0.5
2013-Jul-12 Fri ### ### ### ### 23.0 23.0 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 19,583 0 77.8 77.8 0.0
2013-Jul-09 Tue ### ### ### ### 66,889 0 ### ### 0.0
2013-Jul-08 Mon 7 ### ### ### 18,920 0 76.4 76.4 0.0
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### 6.88 ### 65.3 65.3 0.0
2013-Jul-03 Wed ### ### ### ### 11,186 0 ### ### 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 6.87 7 29,051 ### ### ### 0.5
2013-Jun-28 Fri 7 ### 6.88 ### 61,240 ### ### ### 0.0
2013-Jun-27 Thu 6.83 ### 6.75 ### 25,853 87,253 ### ### 0.0
2013-Jun-26 Wed 6.75 ### ### ### 33,177 0 86.4 86.4 0.0
2013-Jun-25 Tue 6.7 6.8 6.7 6.75 109,972 ### 82.1 82.1 0.5
2013-Jun-24 Mon 6.75 6.75 ### 6.75 10,153 ### ### ### 0.5
2013-Jun-21 Fri 6.79 6.79 ### 6.75 40,759 138,376 ### ### 0.5
2013-Jun-20 Thu ### 6.8 ### 6.79 47,078 ### ### ### 0.5
2013-Jun-19 Wed 6.85 6.88 ### ### ### ### 0.0
2013-Jun-18 Tue 6.84 ### 6.78 6.8 ### ### 0.5
2013-Jun-17 Mon 6.84 6.89 6.81 6.87 ### ### ###
2013-Jun-14 Fri ### 7 6.8 6.89 17.0 17.0 0.5
2013-Jun-13 Thu ### ### ### ### 86,548 0 35.3 35.3 0.0
2013-Jun-12 Wed ### ### ### ### 36,656 0 27.6 27.6 0.0
2013-Jun-11 Tue ### ### ### ### 101,548 0 72.5 72.5 0.0
2013-Jun-07 Fri 7 ### ### ### ### ### 0.0
2013-Jun-06 Thu ### ### ### 7 33.4 33.4 0.5
2013-Jun-05 Wed ### ### ### ### 87.0 87.0 0.0
2013-Jun-04 Tue ### ### ### ### 69.6 69.6 0.0
2013-Jun-03 Mon ### ### ### ### 8,550 0 ### ### 0.0
2013-May-31 Fri ### ### ### ### 69,655 0 25.2 25.2 0.0
2013-May-30 Thu ### ### ### ### 30,757 0 ### ### 0.0
2013-May-29 Wed ### ### 7 ### 68.9 68.9 0.0
2013-May-28 Tue ### ### ### ### 241,629 0 ### ### 0.0
2013-May-27 Mon 7 ### 7 ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 204,645 0 ### ### 0.0
2013-May-23 Thu ### ### ### ### 38,757 0 15.4 15.4 0.0
2013-May-22 Wed ### ### 7.2 ### ### ### 0.0
2013-May-21 Tue ### ### ### ### 38,548 0 ### ### 0.0
2013-May-20 Mon ### 7.2 ### ### 77.3 77.3 0.0
2013-May-17 Fri ### 7.2 ### ### 30,340 109,224 81.9 81.9 0.0
2013-May-16 Thu ### ### ### 7 ### ### 0.5
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue 7.25 7.28 ### ### 95,057 ### 23.3 23.3 0.0
2013-May-13 Mon 7.29 7.29 7.2 7.25 18,049 ### 30.7 30.7 0.5
2013-May-10 Fri 7.24 ### 7.24 7.27 ### ### ###
2013-May-09 Thu 7.2 7.28 ### 7.27 38,080 ### 75.1 75.1 ###
2013-May-08 Wed ### 7.2 ### 7.2 77.0 77.0 0.5
2013-May-07 Tue ### ### ### ### 71.6 71.6 0.0
2013-May-06 Mon ### ### ### ### 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 27,485 0 82.1 82.1 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 79.7 79.7 0.0
2013-Apr-30 Tue ### ### ### ### 60,946 0 26.7 26.7 0.0
2013-Apr-29 Mon ### ### ### ### 80,387 0 ### ### 0.0
2013-Apr-26 Fri ### ### 6.89 ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 111,754 0 76.2 76.2 0.0
2013-Apr-23 Tue ### ### ### 7 ### ### 0.5
2013-Apr-22 Mon 7 ### 7 ### ### ### 0.0
2013-Apr-19 Fri 6.85 ### 6.85 ### 81,559 ### 79.5 79.5 0.0
2013-Apr-18 Thu ### ### 6.7 6.88 41.7 41.7 ###
2013-Apr-17 Wed ### ### ### 6.89 ### ### 0.5
2013-Apr-16 Tue 6.88 ### 6.72 6.88 71.4 71.4 ###
2013-Apr-15 Mon 7 7 ### ### 38.9 38.9 0.0
2013-Apr-12 Fri ### ### 7 ### 23.2 23.2 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### 217,840 0 75.9 75.9 0.0
2013-Apr-09 Tue ### 7.21 ### ### 246,371 ### 65.6 65.6 0.0
2013-Apr-08 Mon ### ### ### ### 80.4 80.4 0.0
2013-Apr-05 Fri 7 ### ### ### 37,145 0 ### ### 0.0
2013-Apr-04 Thu 7 7 ### 7 24,156 84,546 81.6 81.6 0.5
2013-Apr-03 Wed ### ### ### ### 57,154 0 35.0 35.0 0.0
2013-Apr-02 Tue ### 7.2 ### ### 28.7 28.7 0.0
2013-Mar-28 Thu ### 7.22 ### ### 36,226 130,775 77.6 77.6 0.0
2013-Mar-27 Wed ### ### ### ### ### ### 0.0
2013-Mar-26 Tue 7 7 6.88 ### 135,921 ### ### ### 0.0
2013-Mar-25 Mon 7.28 ### ### ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 246,042 0 ### ### 0.0
2013-Mar-21 Thu 7.54 ### ### 7.41 136,870 0 ### ### ###
2013-Mar-20 Wed 7.56 7.7 7.53 7.59 46,880 ### 75.8 75.8 0.5
2013-Mar-19 Tue 7.46 7.7 ### 7.7 ### ### 0.6
2013-Mar-18 Mon ### 7.5 7.29 7.46 116,283 ### 88.5 88.5 0.5
2013-Mar-15 Fri 7.4 7.48 ### 7.41 62.4 62.4 ###
2013-Mar-14 Thu 7.26 ### 7.26 ### 196,446 ### 85.9 85.9 0.0
2013-Mar-13 Wed 7.4 7.4 ### 7.23 ### ### ###
2013-Mar-12 Tue 7.59 7.59 ### 7.43 55,381 210,170 22.3 22.3 ###
2013-Mar-11 Mon ### ### 7.51 7.54 ### ### 0.5
2013-Mar-08 Fri ### 7.74 ### 7.7 68.2 68.2 0.6
2013-Mar-07 Thu 7.73 7.73 ### ### 26.5 26.5 0.0
2013-Mar-06 Wed 7.78 7.84 ### 7.75 ### ### ###
2013-Mar-05 Tue 7.7 7.76 ### 7.75 77.7 77.7 ###
2013-Mar-04 Mon 7.8 7.8 ### 7.7 ### ### 0.6
2013-Mar-01 Fri 7.7 7.79 ### 7.72 ### ### ###
2013-Feb-28 Thu ### 7.8 ### 7.79 273,529 ### 79.8 79.8 ###
2013-Feb-27 Wed ### ### 7.58 ### 29.3 29.3 0.0
2013-Feb-26 Tue 7.5 ### 7.5 7.58 79.5 79.5 ###
2013-Feb-25 Mon ### ### 7.57 ### 29.6 29.6 0.0
2013-Feb-22 Fri ### ### 7.52 ### 62.0 62.0 0.0
2013-Feb-21 Thu ### ### 7.43 7.53 42.1 42.1 0.5
2013-Feb-20 Wed ### ### 7.56 ### 230,886 872,749 30.9 30.9 0.0
2013-Feb-19 Tue 7.57 ### 7.49 ### 80,086 299,922 79.5 79.5 0.0
2013-Feb-18 Mon 7.5 ### 7.46 7.53 106,352 ### ### ### 0.5
2013-Feb-15 Fri 7.5 7.53 7.48 7.51 71.3 71.3 ###
2013-Feb-14 Thu 7.55 7.55 7.5 7.5 95,020 715,025 ### ### 0.5
2013-Feb-13 Wed 7.53 7.55 7.44 7.5 32,775 245,648 ### ### 0.5
2013-Feb-12 Tue 7.58 7.59 7.45 7.52 26.4 26.4 0.5
2013-Feb-11 Mon 7.57 7.59 7.54 7.55 75,585 ### 30.6 30.6 ###
2013-Feb-08 Fri 7.59 ### 7.53 7.53 23.1 23.1 0.5
2013-Feb-07 Thu 7.46 ### 7.46 ### ### ### 0.0
2013-Feb-06 Wed 7.46 7.51 ### 7.49 82,350 309,224 70.6 70.6 ###
2013-Feb-05 Tue 7.43 7.48 ### 7.46 68,481 ### ### ### 0.5
2013-Feb-04 Mon 7.42 7.49 7.4 7.43 ### ### ###
2013-Feb-01 Fri 7.44 7.45 ### 7.41 32,458 ### ### ### ###
2013-Jan-31 Thu 7.42 7.48 7.4 7.44 121,275 902,286 73.1 73.1 ###
2013-Jan-30 Wed ### 7.44 ### ### 63,652 236,785 71.9 71.9 0.0
2013-Jan-29 Tue 7.42 7.49 7.4 7.4 98,785 735,454 ### ### 0.5
2013-Jan-25 Fri ### 7.44 ### 7.42 91,749 ### 81.4 81.4 0.5
2013-Jan-24 Thu ### ### 7.29 ### 36,572 ### 26.9 26.9 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### 7.25 ### 7.25 ### ### 0.5
2013-Jan-21 Mon ### ### 7 ### 227,242 795,347 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 23.9 23.9 0.0
2013-Jan-17 Thu ### ### ### ### 55,348 0 ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 30,876 0 ### ### 0.0
2013-Jan-15 Tue 7 ### 7 ### 83.5 83.5 0.0
2013-Jan-14 Mon ### ### ### 7 21.9 21.9 0.5
2013-Jan-11 Fri ### ### ### ### 40,586 0 ### ### 0.0
2013-Jan-10 Thu 7 ### ### ### 74.8 74.8 0.0
2013-Jan-09 Wed ### ### 7 7 39,772 ### ### ### 0.5
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 33.2 33.2 0.0
2013-Jan-04 Fri ### ### ### ### 81.3 81.3 0.0
2013-Jan-03 Thu ### ### ### ### 36,154 0 20.3 20.3 0.0
2013-Jan-02 Wed ### ### ### ### 49,940 0 ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 38,173 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 6.86 ### 6.86 6.89 16,824 ### ### ### 0.5
2012-Dec-24 Mon ### ### 6.82 6.86 16,541 ### ### ### 0.5
2012-Dec-21 Fri ### ### 6.88 7 38.6 38.6 0.5
2012-Dec-20 Thu ### ### 6.82 ### 87,355 297,880 ### ### 0.0
2012-Dec-19 Wed ### ### ### 7 ### ### 0.5
2012-Dec-18 Tue ### ### 6.87 ### 21.2 21.2 0.0
2012-Dec-17 Mon 7 ### ### ### 73.6 73.6 0.0
2012-Dec-14 Fri 6.85 7 6.82 7 ### ### 0.5
2012-Dec-13 Thu 6.72 6.85 ### 6.85 ### ### ###
2012-Dec-12 Wed 6.75 6.79 ### 6.74 29.2 29.2 ###
2012-Dec-11 Tue 6.75 6.76 6.71 6.75 36,026 ### 69.2 69.2 0.5
2012-Dec-10 Mon 6.73 6.76 ### 6.7 ### ### 0.5
2012-Dec-07 Fri 6.7 6.74 ### 6.72 ### ### 0.5
2012-Dec-06 Thu 6.74 6.75 ### ### 26.0 26.0 0.0
2012-Dec-05 Wed 6.57 6.85 6.55 6.74 514,255 ### 87.2 87.2 ###
2012-Dec-04 Tue ### 6.7 6.52 6.55 31.7 31.7 0.5
2012-Dec-03 Mon 6.59 ### 6.54 ### 70.8 70.8 0.0
2012-Nov-30 Fri 6.56 6.59 6.5 6.57 42,657 ### ### ### ###
2012-Nov-29 Thu 6.5 6.56 6.45 6.56 77.3 77.3 0.5
2012-Nov-28 Wed 6.49 6.49 6.44 6.49 35,240 227,826 ### ### ###
2012-Nov-27 Tue ### 6.49 ### 6.49 82.8 82.8 ###
2012-Nov-26 Mon 6.41 6.45 ### 6.4 33,458 ### ### ### 0.5
2012-Nov-23 Fri 6.49 6.49 6.41 6.45 11,650 75,142 ### ### ###
2012-Nov-22 Thu 6.54 6.55 6.4 6.49 28,743 ### 21.3 21.3 ###
2012-Nov-21 Wed 6.52 6.55 6.46 6.54 ### ### 0.5
2012-Nov-20 Tue 6.44 6.56 6.4 6.55 82.0 82.0 0.5
2012-Nov-19 Mon 6.45 6.47 ### 6.45 46,083 149,078 ### ### ###
2012-Nov-16 Fri 6.46 6.47 ### 6.45 ### ### ###
2012-Nov-15 Thu 6.47 6.5 ### 6.48 40,080 ### 75.8 75.8 0.5
2012-Nov-14 Wed 6.5 6.55 6.475 6.5 ### ### 0.5
2012-Nov-13 Tue 6.53 6.53 6.47 6.5 73,083 ### 42.4 42.4 0.5
2012-Nov-12 Mon 6.5 6.55 6.5 6.55 26,220 171,085 ### ### 0.5
2012-Nov-09 Fri 6.52 6.53 6.5 6.52 65.6 65.6 0.5
2012-Nov-08 Thu 6.54 6.56 6.46 6.55 17,454 113,625 68.3 68.3 0.5
2012-Nov-07 Wed 6.57 6.57 6.52 6.52 18,772 ### ### ### 0.5
2012-Nov-06 Tue 6.52 6.57 6.52 6.57 77.6 77.6 ###
2012-Nov-05 Mon 6.57 6.58 6.52 6.57 106,987 ### ### ### ###
2012-Nov-02 Fri 6.56 ### 6.52 6.57 ### ### ###
2012-Nov-01 Thu 6.5 6.59 6.22 6.59 113,789 ### ### ### ###
2012-Oct-31 Wed ### ### 6.5 6.5 ### ### 0.5
2012-Oct-30 Tue 6.53 ### 6.52 ### 85.3 85.3 0.0
2012-Oct-29 Mon ### ### 6.45 6.53 42,729 ### ### ### ###
2012-Oct-26 Fri ### ### 6.5 ### 137,279 446,156 ### ### 0.0
2012-Oct-25 Thu 6.73 6.74 ### 6.72 30.2 30.2 0.5
2012-Oct-24 Wed 6.75 6.75 6.685 6.75 3,622 ### ### ### 0.5
2012-Oct-23 Tue 6.72 6.8 ### 6.75 73.7 73.7 0.5
2012-Oct-22 Mon ### 6.75 ### 6.71 ### ### ###
2012-Oct-19 Fri 6.8 6.8 ### ### ### ### 0.0
2012-Oct-18 Thu 6.74 6.8 6.73 6.75 71.0 71.0 0.5
2012-Oct-17 Wed 6.73 6.73 ### 6.71 ### ### ###
2012-Oct-16 Tue 6.79 6.79 ### 6.72 ### ### 0.5
2012-Oct-15 Mon 6.7 6.75 6.7 6.75 15,242 ### 79.3 79.3 0.5
2012-Oct-12 Fri ### 6.7 ### 6.7 229,755 769,679 70.2 70.2 0.5
2012-Oct-11 Thu ### 6.7 ### ### 20,172 67,576 27.0 27.0 0.0
2012-Oct-10 Wed ### 6.74 ### 6.72 ### ### 0.5
2012-Oct-09 Tue 6.74 6.81 ### ### 13,578 ### 21.0 21.0 0.0
2012-Oct-08 Mon 6.7 6.87 ### 6.79 83.9 83.9 0.5
2012-Oct-05 Fri 6.7 6.79 ### 6.73 66.2 66.2 ###
2012-Oct-04 Thu 6.84 6.84 ### ### 62,572 ### ### ### 0.0
2012-Oct-03 Wed ### ### ### ### 59,584 0 78.9 78.9 0.0
2012-Oct-02 Tue ### ### ### ### 66,778 0 ### ### 0.0
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 7 ### ### ### 124,073 0 ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 30,077 0 ### ### 0.0
2012-Sep-26 Wed 6.86 ### 6.86 ### 71,352 ### ### ### 0.0
2012-Sep-25 Tue 6.85 6.85 ### 6.85 80,751 276,572 74.5 74.5 ###
2012-Sep-24 Mon 6.8 6.85 ### 6.85 47,128 ### 80.7 80.7 ###
2012-Sep-21 Fri 6.85 6.85 ### 6.82 95,329 ### ### ### 0.5
2012-Sep-20 Thu 6.72 6.87 6.72 6.86 ### ### 0.5
2012-Sep-19 Wed 6.72 6.72 ### 6.7 ### ### 0.5
2012-Sep-18 Tue 6.7 6.74 ### 6.72 291,789 983,328 ### ### 0.5
2012-Sep-17 Mon 6.7 6.73 ### 6.71 37,927 127,624 ### ### ###
2012-Sep-14 Fri 6.7 6.72 ### 6.7 64.8 64.8 0.5
2012-Sep-13 Thu 6.7 6.7 ### 6.7 279,920 ### 73.5 73.5 0.5
2012-Sep-12 Wed 6.7 6.71 ### 6.7 36,783 ### ### ### 0.5
2012-Sep-11 Tue ### 6.73 ### ### 75.4 75.4 0.0
2012-Sep-10 Mon 6.58 ### 6.48 ### 63,749 206,546 ### ### 0.0
2012-Sep-07 Fri ### 6.5 ### 6.5 ### ### 0.5
2012-Sep-06 Thu 6.28 ### 6.28 ### 79.8 79.8 0.0
2012-Sep-05 Wed ### ### 6.28 ### 39,673 124,573 32.1 32.1 0.0
2012-Sep-04 Tue 6.47 6.49 ### 6.44 ### ### 0.5
2012-Sep-03 Mon 6.44 6.47 ### 6.47 ### ### 0.5
2012-Aug-31 Fri 6.4 6.48 ### 6.48 ### ### 0.5
2012-Aug-30 Thu 6.42 6.45 ### 6.42 73,589 237,324 ### ### 0.5
2012-Aug-29 Wed 6.4 6.42 6.4 6.42 501,744 3,216,179 ### ### 0.5
2012-Aug-28 Tue 6.4 6.42 6.4 6.4 92,828 595,027 74.9 74.9 0.5
2012-Aug-27 Mon 6.4 6.42 6.4 6.4 ### ### 0.5
2012-Aug-24 Fri 6.4 6.42 ### 6.4 ### ### 0.5
2012-Aug-23 Thu 6.43 6.45 ### 6.4 ### ### 0.5
2012-Aug-22 Wed 6.4 6.42 ### 6.4 ### ### 0.5
2012-Aug-21 Tue 6.4 6.46 ### 6.4 219,745 709,776 ### ### 0.5
2012-Aug-20 Mon ### 6.55 ### 6.48 ### ### 0.5
2012-Aug-17 Fri 5.8 6.5 5.8 ### ### ### 0.0
2012-Aug-16 Thu 7.74 7.74 7.74 7.74 0 0.6
2012-Aug-15 Wed 7.75 7.75 7.74 7.74 11,878 ### ### ### 0.6
2012-Aug-14 Tue 7.77 7.78 7.7 7.7 ### ### 0.6
2012-Aug-13 Mon 7.77 7.78 7.75 7.76 80,729 ### 31.4 31.4 0.6
2012-Aug-10 Fri 7.76 7.76 7.72 7.75 70,981 ### 32.7 32.7 ###
2012-Aug-09 Thu 7.75 7.77 7.74 7.75 68,329 ### 70.5 70.5 ###
2012-Aug-08 Wed 7.75 7.79 ### 7.74 31,050 ### 24.5 24.5 0.6
2012-Aug-07 Tue ### 7.75 ### ### ### ### 0.0
2012-Aug-06 Mon 7.72 7.83 7.7 7.7 44,528 345,759 28.5 28.5 0.6
2012-Aug-03 Fri 7.75 7.75 ### ### ### ### 0.0
2012-Aug-02 Thu 7.75 7.8 ### 7.76 66.7 66.7 0.6
2012-Aug-01 Wed 7.81 7.87 7.7 7.79 39,873 ### 29.7 29.7 ###
2012-Jul-30 Mon ### 7.8 ### 7.8 87.6 87.6 0.6
2012-Jul-27 Fri 7.5 ### 7.47 7.59 21,183 ### 78.4 78.4 0.5
2012-Jul-26 Thu ### 7.53 ### 7.42 78.6 78.6 0.5
2012-Jul-25 Wed 7.53 7.55 ### ### 109,554 ### ### ### 0.0
2012-Jul-24 Tue ### ### 7.51 7.51 ### ### ###
2012-Jul-23 Mon 7.56 7.7 7.53 ### 52,578 400,381 89.0 89.0 0.0
2012-Jul-20 Fri ### 7.59 ### 7.56 78,853 299,247 86.7 86.7 0.5
2012-Jul-19 Thu 7.45 7.46 ### ### 59,454 ### ### ### 0.0
2012-Jul-18 Wed 7.44 7.45 ### ### 15,257 ### ### ### 0.0
2012-Jul-17 Tue 7.21 7.4 7.21 ### 43,584 318,381 ### ### 0.0
2012-Jul-13 Fri 7.27 7.29 ### ### 15.4 15.4 0.0
2012-Jul-12 Thu 7.44 7.55 7.28 7.28 ### ### 0.5
2012-Jul-11 Wed 7.5 7.51 ### ### 45,220 ### 17.8 17.8 0.0
2012-Jul-10 Tue 7.58 7.59 7.46 7.5 39,082 ### ### ### 0.5
2012-Jul-09 Mon 7.56 ### 7.5 7.57 ### ### ###
2012-Jul-06 Fri 7.57 7.59 7.53 7.53 36,548 ### ### ### 0.5
2012-Jul-05 Thu 7.58 ### 7.56 7.59 29,983 ### ### ### 0.5
2012-Jul-04 Wed 7.45 7.59 7.45 7.56 54,748 ### ### ### 0.5
2012-Jul-03 Tue 7.43 7.43 ### 7.42 ### ### 0.5
2012-Jul-02 Mon 7.4 7.45 ### ### 53,525 199,380 ### ### 0.0
2012-Jun-29 Fri 7.43 7.45 ### ### 14.6 14.6 0.0
2012-Jun-28 Thu 7.24 7.28 7.22 7.22 35.3 35.3 0.5
2012-Jun-27 Wed ### 7.44 ### 7.28 28,579 ### ### ### 0.5
2012-Jun-26 Tue ### 7.25 ### ### ### ### 0.0
2012-Jun-25 Mon ### 7.22 ### ### 34,689 125,227 ### ### 0.0
2012-Jun-22 Fri ### ### ### 7.22 78,577 0 ### ### 0.5
2012-Jun-21 Thu 7.57 7.57 7.25 7.27 57,049 ### ### ### ###
2012-Jun-20 Wed 7.55 7.55 7.4 7.43 22.1 22.1 ###
2012-Jun-19 Tue 7.5 7.58 7.42 7.56 ### ### 0.5
2012-Jun-18 Mon 7.59 ### 7.49 7.59 ### ### 0.5
2012-Jun-15 Fri 7.4 ### ### ### 86.8 86.8 0.0
2012-Jun-14 Thu 7.45 7.45 ### 7.4 ### ### 0.5
2012-Jun-13 Wed ### 7.44 7.29 7.4 170,377 1,254,826 ### ### 0.5
2012-Jun-12 Tue 7.22 7.285 7.21 7.25 78.5 78.5 0.5
2012-Jun-08 Fri ### 7.44 ### 7.21 69,289 257,755 ### ### ###
2012-Jun-07 Thu ### ### ### ### 59,750 0 82.6 82.6 0.0
2012-Jun-06 Wed 7 7 ### ### 75,548 ### 22.8 22.8 0.0
2012-Jun-05 Tue ### ### 6.87 ### 13.8 13.8 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 7.25 ### 7.22 ### 88.6 88.6 0.0
2012-May-31 Thu 7.24 7.29 ### 7.25 158,481 ### ### ### 0.5
2012-May-30 Wed ### ### 7.22 7.22 ### ### 0.5
2012-May-29 Tue ### ### 7.23 7.26 12.8 12.8 0.5
2012-May-28 Mon 7.57 ### 7.41 7.45 ### ### 0.5
2012-May-25 Fri 7.7 7.78 7.55 7.58 106,881 819,242 19.8 19.8 ###
2012-May-24 Thu 7.77 7.78 7.59 ### 21.5 21.5 0.0
2012-May-23 Wed 7.86 8 ### 7.7 89,972 359,888 ### ### 0.6
2012-May-22 Tue 7.85 ### 7.81 7.82 21.0 21.0 0.6
2012-May-21 Mon ### ### 7.75 7.83 35,142 136,175 ### ### ###
2012-May-18 Fri ### ### ### ### 42,324 0 ### ### 0.0
2012-May-17 Thu ### ### ### ### 44,849 0 71.1 71.1 0.0
2012-May-16 Wed ### 8.24 ### ### 56,885 ### 87.4 87.4 0.0
2012-May-15 Tue ### ### ### ### 18,675 0 ### ### 0.0
2012-May-14 Mon ### 8.23 ### ### 31,253 ### ### ### 0.0
2012-May-11 Fri 8.26 8.26 ### ### 19.6 19.6 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed 8.46 8.46 8.23 8.26 92,986 ### ### ### 0.6
2012-May-08 Tue ### ### 8.45 8.46 42,742 180,584 ### ### 0.6
2012-May-07 Mon 8.51 ### 8.5 8.5 49,980 ### 47.8 47.8 0.6
2012-May-04 Fri ### ### 8.55 ### 78.8 78.8 0.0
2012-May-03 Thu 8.56 ### 8.56 ### ### ### 0.0
2012-May-02 Wed 8.55 ### 8.55 ### 69,389 ### 75.0 75.0 0.0
2012-May-01 Tue 8.5 8.59 8.49 8.59 59,446 ### 78.5 78.5 ###
2012-Apr-30 Mon 8.5 8.54 8.45 8.49 38,776 ### 26.8 26.8 ###
2012-Apr-27 Fri 8.45 8.54 8.42 8.49 77.6 77.6 ###
2012-Apr-26 Thu 8.5 8.5 8.45 8.47 55,825 ### ### ### ###
2012-Apr-24 Tue 8.5 8.5 8.4 8.4 78,143 ### ### ### ###
2012-Apr-23 Mon ### ### 8.48 8.5 25.7 25.7 0.6
2012-Apr-20 Fri 8.57 ### 8.45 8.5 24.1 24.1 0.6
2012-Apr-19 Thu ### 8.7 8.59 ### ### ### 0.0
2012-Apr-18 Wed 8.5 ### 8.49 ### 83.3 83.3 0.0
2012-Apr-17 Tue 8.5 8.5 8.45 8.5 76.1 76.1 0.6
2012-Apr-16 Mon ### 8.5 ### 8.49 86.6 86.6 ###
2012-Apr-13 Fri ### 8.44 ### ### 54,746 231,028 ### ### 0.0
2012-Apr-12 Thu 8.4 8.4 8.27 ### 53,727 ### 21.8 21.8 0.0
2012-Apr-11 Wed 8.45 8.45 ### 8.4 31.1 31.1 ###
2012-Apr-10 Tue 8.5 8.55 8.48 8.5 76.5 76.5 0.6
2012-Apr-05 Thu 8.4 8.52 8.4 8.5 79.8 79.8 0.6
2012-Apr-04 Wed 8.49 ### 8.45 8.48 31.4 31.4 0.6
2012-Apr-03 Tue 8.58 ### 8.54 ### 34,855 ### ### ### 0.0
2012-Apr-02 Mon 8.29 8.54 8.29 8.54 65,245 ### ### ### ###
2012-Mar-30 Fri 8.5 8.55 8.29 ### ### ### 0.0
2012-Mar-29 Thu 8.54 8.7 8.5 8.51 ### ### 0.6
2012-Mar-28 Wed 8.74 8.8 8.7 8.8 89,955 ### 70.8 70.8 0.6
2012-Mar-27 Tue 8.75 ### 8.71 8.76 56,876 ### ### ### 0.6
2012-Mar-26 Mon 8.57 8.83 8.56 8.76 99,944 ### 85.7 85.7 0.6
2012-Mar-23 Fri ### ### 8.55 8.56 33,042 141,254 17.1 17.1 ###
2012-Mar-22 Thu 8.8 8.8 8.55 ### 68,249 ### ### ### 0.0
2012-Mar-21 Wed 8.89 8.89 8.52 8.7 185,947 ### ### ### ###
2012-Mar-20 Tue ### ### ### ### 98,270 0 76.3 76.3 0.0
2012-Mar-19 Mon ### ### ### ### 69,171 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 296,321 0 ### ### 0.0
2012-Mar-15 Thu 8.86 ### 8.82 ### 15,477 68,253 ### ### 0.0
2012-Mar-14 Wed ### ### ### 8.8 20.5 20.5 0.6
2012-Mar-13 Tue 8.85 ### 8.81 ### 69.8 69.8 0.0
2012-Mar-12 Mon ### ### 8.73 8.82 ### ### ###
2012-Mar-09 Fri 8.83 ### 8.7 ### 74.5 74.5 0.0
2012-Mar-08 Thu 8.83 8.84 ### 8.83 68.5 68.5 ###
2012-Mar-07 Wed 8.8 8.85 ### 8.76 17,849 78,981 ### ### 0.6
2012-Mar-06 Tue ### ### ### 8.85 59,175 0 33.5 33.5 0.6
2012-Mar-05 Mon 8.86 ### 8.86 ### 38,346 169,872 80.1 80.1 0.0
2012-Mar-02 Fri 8.82 ### 8.81 8.87 73.6 73.6 ###
2012-Mar-01 Thu 8.74 8.84 ### 8.7 29.1 29.1 ###
2012-Feb-29 Wed ### 8.74 8.59 ### ### ### 0.0
2012-Feb-28 Tue ### ### 8.55 ### 35,876 ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### 8.52 ### 76.1 76.1 0.0
2012-Feb-24 Fri 8.47 ### 8.4 ### 88,870 373,254 ### ### 0.0
2012-Feb-23 Thu ### 8.47 8.28 8.47 25,170 ### 79.7 79.7 ###
2012-Feb-22 Wed ### 8.44 8.21 ### 26.2 26.2 0.0
2012-Feb-21 Tue 8.25 ### ### ### 32,176 0 78.6 78.6 0.0
2012-Feb-20 Mon 8.28 ### ### 8.26 ### ### 0.6
2012-Feb-17 Fri 8.28 ### ### 8.2 ### ### 0.6
2012-Feb-16 Thu 8.22 ### 8.22 8.28 ### ### ###
2012-Feb-15 Wed ### ### 8.27 ### 29,851 ### 71.7 71.7 0.0
2012-Feb-14 Tue 8.25 8.27 8.2 8.25 37,156 305,979 77.2 77.2 ###
2012-Feb-13 Mon 8.26 8.26 ### 8.21 17,623 72,782 24.3 24.3 ###
2012-Feb-10 Fri 8.28 ### 8.2 8.26 31.9 31.9 0.6
2012-Feb-09 Thu 8.29 ### 8.28 ### 71.1 71.1 0.0
2012-Feb-08 Wed ### ### ### 8.29 27,381 0 74.7 74.7 0.6
2012-Feb-07 Tue 8.25 8.29 8.2 8.2 31,586 260,426 ### ### 0.6
2012-Feb-06 Mon 8.23 8.28 8.2 8.2 26,873 ### 28.8 28.8 0.6
2012-Feb-03 Fri ### 8.29 ### ### 25,646 ### ### ### 0.0
2012-Feb-02 Thu 8 ### 8 ### 3,243 12,972 ### ### 0.0
2012-Feb-01 Wed 8 ### ### ### 84.3 84.3 0.0
2012-Jan-31 Tue 7.85 ### 7.85 8 27,357 107,376 83.7 83.7 ###
2012-Jan-30 Mon ### ### ### ### 111,426 0 ### ### 0.0
2012-Jan-27 Fri ### ### 7.8 ### 20,156 ### ### ### 0.0
2012-Jan-25 Wed 7.8 ### 7.8 ### ### ### 0.0
2012-Jan-24 Tue 7.8 7.82 7.78 7.81 31,556 ### ### ### 0.6
2012-Jan-23 Mon 7.8 7.82 7.72 7.72 ### ### ###
2012-Jan-20 Fri 7.79 7.81 ### ### 15.6 15.6 0.0
2012-Jan-19 Thu 7.79 7.82 ### 7.77 35.4 35.4 0.6
2012-Jan-18 Wed ### ### 7.79 7.79 15.4 15.4 ###
2012-Jan-17 Tue 8 8 ### 8 ### ### ###
2012-Jan-16 Mon 8 ### 8 8 76.2 76.2 ###
2012-Jan-13 Fri ### 8.2 8 ### 69.2 69.2 0.0
2012-Jan-12 Thu ### ### ### ### 79.1 79.1 0.0
2012-Jan-11 Wed ### ### ### ### 79.7 79.7 0.0
2012-Jan-10 Tue 7.86 ### 7.86 ### 76.1 76.1 0.0
2012-Jan-09 Mon ### ### 7.85 7.85 22.0 22.0 ###
2012-Jan-06 Fri 7.76 ### 7.76 7.78 76.3 76.3 0.6
2012-Jan-05 Thu 7.73 8 7.73 7.85 85.2 85.2 ###
2012-Jan-04 Wed 7.58 ### 7.58 ### 44,374 168,177 91.9 91.9 0.0
2012-Jan-03 Tue 7.55 7.56 7.51 7.55 67.9 67.9 ###
2011-Dec-30 Fri 7.53 7.59 7.51 7.59 165,978 ### ### ### 0.5
2011-Dec-29 Thu 7.56 7.58 7.52 7.53 91,373 ### ### ### 0.5
2011-Dec-28 Wed 7.55 ### 7.53 7.57 22,150 ### 80.5 80.5 ###
2011-Dec-23 Fri ### 7.82 7.48 7.55 156,678 1,198,586 ### ### ###
2011-Dec-22 Thu ### ### 7.8 7.8 ### ### 0.6
2011-Dec-21 Wed ### ### ### ### 27,651 0 ### ### 0.0
2011-Dec-20 Tue 7.85 8 ### 7.86 ### ### ###
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri 8.41 8.41 ### ### 29.6 29.6 0.0
2011-Dec-15 Thu 8.49 8.49 ### 8.4 13,678 ### 27.9 27.9 ###
2011-Dec-14 Wed 8.47 8.51 8.4 8.48 ### ### 0.6
2011-Dec-13 Tue 8.5 8.52 8.4 8.47 31.3 31.3 ###
2011-Dec-12 Mon ### 8.51 ### 8.51 30,785 ### 87.2 87.2 0.6
2011-Dec-09 Fri 8.43 8.43 ### ### 11,328 47,747 26.5 26.5 0.0
2011-Dec-08 Thu 8.52 8.53 ### 8.44 27.3 27.3 0.6
2011-Dec-07 Wed 8.5 8.54 8.41 8.53 72.9 72.9 ###
2011-Dec-06 Tue 8.49 8.55 8.45 8.52 47,946 407,541 ### ### 0.6
2011-Dec-05 Mon 8.43 8.49 8.42 8.49 47,329 ### 73.5 73.5 ###
2011-Dec-02 Fri 8.45 8.45 8.25 8.44 5,181 ### ### ### 0.6
2011-Dec-01 Thu 8.4 8.48 8.27 8.45 ### ### ###
2011-Nov-30 Wed 8.25 8.48 ### ### 418,448 ### ### ### 0.0
2011-Nov-29 Tue ### 8.23 ### 8.23 69,246 284,947 83.3 83.3 0.6
2011-Nov-28 Mon ### ### ### ### ### ### 0.0
2011-Nov-25 Fri 8 ### ### 8 ### ### ###
2011-Nov-24 Thu ### ### ### 8 83,823 0 32.6 32.6 ###
2011-Nov-23 Wed ### ### ### ### 88.4 88.4 0.0
2011-Nov-22 Tue 8 ### ### 8 ### ### ###
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### 8.2 ### ### 6,155 ### 25.6 25.6 0.0
2011-Nov-17 Thu ### 8.24 ### 8.23 58,241 239,952 ### ### 0.6
2011-Nov-16 Wed ### 8.2 8 ### 19,279 156,159 85.1 85.1 0.0
2011-Nov-15 Tue ### ### ### ### ### ### 0.0
2011-Nov-14 Mon 8 ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### 8 ### ### ###
2011-Nov-10 Thu ### ### ### ### 19.7 19.7 0.0
2011-Nov-09 Wed 8 8.25 8 8.22 ### ### 0.6
2011-Nov-08 Tue ### ### ### ### 9,585 0 ### ### 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 18,856 0 21.2 21.2 0.0
2011-Nov-03 Thu ### ### ### ### 30,742 0 ### ### 0.0
2011-Nov-02 Wed 8.23 ### ### ### 21,171 0 ### ### 0.0
2011-Nov-01 Tue 8.25 8.25 ### 8.25 107,556 ### ### ### ###
2011-Oct-31 Mon ### 8.25 ### 8.25 80.9 80.9 ###
2011-Oct-28 Fri ### 8.24 ### ### 76.5 76.5 0.0
2011-Oct-27 Thu 7.86 ### 7.86 ### ### ### 0.0
2011-Oct-26 Wed 7.75 7.83 7.75 7.83 72.8 72.8 ###
2011-Oct-25 Tue 7.71 7.78 7.56 7.76 6,384 ### ### ### 0.6
2011-Oct-24 Mon 7.53 7.73 7.5 7.73 29,182 222,220 84.5 84.5 0.6
2011-Oct-21 Fri 7.7 7.71 ### 7.7 72.2 72.2 0.6
2011-Oct-20 Thu 7.7 7.72 ### 7.72 13,749 53,071 81.0 81.0 ###
2011-Oct-19 Wed ### 7.74 ### 7.71 77.2 77.2 ###
2011-Oct-18 Tue 7.55 7.7 7.55 7.7 9,380 71,522 ### ### 0.6
2011-Oct-17 Mon 7.56 7.71 7.52 7.7 72,521 552,247 80.0 80.0 0.6
2011-Oct-14 Fri 7.72 7.72 7.56 ### 18.2 18.2 0.0
2011-Oct-13 Thu ### 7.75 ### 7.72 77.8 77.8 ###
2011-Oct-12 Wed 7.55 ### 7.55 ### 33,487 ### 80.9 80.9 0.0
2011-Oct-11 Tue 7.56 ### 7.5 ### 70.1 70.1 0.0
2011-Oct-10 Mon 7.5 7.57 7.5 7.52 27,640 ### 63.3 63.3 0.5
2011-Oct-07 Fri 7.57 7.58 7.5 7.56 21.5 21.5 0.5
2011-Oct-06 Thu 7.54 7.57 7.5 7.57 103,127 ### ### ### ###
2011-Oct-05 Wed ### 7.81 ### 7.74 ### ### 0.6
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### 7.77 ### ### 110,470 429,175 28.1 28.1 0.0
2011-Sep-29 Thu 7.73 7.78 7.58 ### 25.7 25.7 0.0
2011-Sep-28 Wed 7.74 7.79 ### 7.74 52,842 ### 71.0 71.0 0.6
2011-Sep-27 Tue 7.8 7.85 7.72 7.74 125,348 ### ### ### 0.6
2011-Sep-26 Mon 7.8 7.87 7.73 7.75 55.3 55.3 ###
2011-Sep-23 Fri ### ### ### 7.8 ### ### 0.6
2011-Sep-22 Thu 7.51 7.75 7.45 ### 90.6 90.6 0.0
2011-Sep-21 Wed 7.2 ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### 7.2 ### ### 20,529 ### ### ### 0.0
2011-Sep-15 Thu ### 7.27 ### ### ### ### 0.0
2011-Sep-14 Wed 7.2 7.26 ### ### ### ### 0.0
2011-Sep-13 Tue ### ### ### 7.2 ### ### 0.5
2011-Sep-12 Mon 7.47 7.53 ### 7.45 17,355 65,341 49.3 49.3 0.5
2011-Sep-09 Fri 7.5 ### 7.5 7.51 26,589 ### ### ### ###
2011-Sep-08 Thu ### ### 7.52 ### 203,549 765,344 33.6 33.6 0.0
2011-Sep-07 Wed ### ### 7.55 ### 31,727 ### ### ### 0.0
2011-Sep-06 Tue 7.5 7.58 7.4 7.51 70,428 ### 76.8 76.8 ###
2011-Sep-05 Mon ### 7.71 ### ### 24,970 96,259 93.6 93.6 0.0
2011-Sep-02 Fri ### ### 7.23 ### 19,043 68,840 ### ### 0.0
2011-Sep-01 Thu ### 7.51 ### 7.45 39,871 ### ### ### 0.5
2011-Aug-31 Wed ### ### ### ### 88.9 88.9 0.0
2011-Aug-30 Tue 6.85 ### 6.85 ### 89.4 89.4 0.0
2011-Aug-29 Mon 6.8 ### 6.75 6.85 55,779 188,254 66.0 66.0 ###
2011-Aug-26 Fri 6.7 6.83 ### 6.76 38,271 ### ### ### 0.5
2011-Aug-25 Thu 6.76 6.8 ### 6.7 31,574 107,351 27.9 27.9 0.5
2011-Aug-24 Wed 6.89 ### 6.7 6.78 29.8 29.8 0.5
2011-Aug-23 Tue ### ### 6.77 ### 18,380 ### ### ### 0.0
2011-Aug-22 Mon ### 7 ### 7 ### ### 0.5
2011-Aug-19 Fri ### ### ### 7 16,980 0 38.6 38.6 0.5
2011-Aug-18 Thu ### ### ### ### ### ### 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 39,128 0 ### ### 0.0
2011-Aug-15 Mon 6.77 ### 6.74 ### 44,189 ### ### ### 0.0
2011-Aug-12 Fri 6.8 ### 6.75 6.77 46,528 ### ### ### ###
2011-Aug-11 Thu 6.81 ### 6.79 6.79 26,581 90,242 ### ### 0.5
2011-Aug-10 Wed ### ### ### 6.85 80,544 0 79.6 79.6 ###
2011-Aug-09 Tue 6.49 6.49 ### 6.43 183,648 ### 18.7 18.7 ###
2011-Aug-08 Mon 6.74 6.74 6.41 6.57 ### ### ###
2011-Aug-05 Fri 6.86 ### ### 6.87 ### ### ###
2011-Aug-04 Thu ### 7.46 ### ### 30.5 30.5 0.0
2011-Aug-03 Wed 7.25 7.29 ### 7.26 ### ### 0.5
2011-Aug-02 Tue ### ### 7.25 ### 74.8 74.8 0.0
2011-Aug-01 Mon ### 7.4 ### ### 18,987 70,251 ### ### 0.0
2011-Jul-29 Fri ### ### 7.27 ### 17,757 64,546 ### ### 0.0
2011-Jul-28 Thu 7.29 ### 7.24 7.28 ### ### 0.5
2011-Jul-27 Wed ### ### 7.28 7.28 27.5 27.5 0.5
2011-Jul-26 Tue ### 7.41 ### 7.41 74.7 74.7 ###
2011-Jul-25 Mon ### 7.4 ### ### ### ### 0.0
2011-Jul-22 Fri 7.29 ### 7.27 7.28 122,525 445,378 24.8 24.8 0.5
2011-Jul-21 Thu ### ### 7.27 7.29 31.8 31.8 ###
2011-Jul-20 Wed 7.25 ### 7.25 7.29 66.9 66.9 ###
2011-Jul-19 Tue 7.25 7.26 ### 7.26 66.1 66.1 0.5
2011-Jul-18 Mon ### ### 7.26 7.29 59,750 ### 30.5 30.5 ###
2011-Jul-15 Fri 7.7 7.7 ### ### 7.4 7.4 0.0
2011-Jul-14 Thu 7.73 7.84 7.7 7.75 63,529 493,620 76.6 76.6 ###
2011-Jul-13 Wed 7.71 7.83 ### 7.83 19,042 74,549 80.0 80.0 ###
2011-Jul-12 Tue 7.77 7.77 7.7 7.7 15,674 ### 40.5 40.5 0.6
2011-Jul-11 Mon ### ### 7.79 7.79 7,746 30,170 ### ### ###
2011-Jul-08 Fri 7.86 ### 7.86 ### 70.2 70.2 0.0
2011-Jul-07 Thu 7.7 ### 7.7 ### 25,144 ### 84.0 84.0 0.0
2011-Jul-06 Wed 7.74 7.8 7.72 7.8 71.7 71.7 0.6
2011-Jul-05 Tue ### 7.76 ### 7.76 24,081 ### 79.4 79.4 0.6
2011-Jul-04 Mon ### 7.72 ### 7.7 70.0 70.0 0.6
2011-Jul-01 Fri 7.7 7.7 ### ### 30.4 30.4 0.0
2011-Jun-30 Thu 7.58 7.75 7.55 7.7 15,851 ### ### ### 0.6
2011-Jun-29 Wed 7.5 7.58 7.46 7.58 11,374 ### 75.6 75.6 ###
2011-Jun-28 Tue ### 7.45 ### 7.45 ### ### 0.5
2011-Jun-27 Mon ### ### 7.25 7.27 44.7 44.7 ###
2011-Jun-24 Fri ### 7.44 ### ### ### ### 0.0
2011-Jun-23 Thu 7.45 7.45 7.25 ### 20.3 20.3 0.0
2011-Jun-22 Wed 7.45 7.5 7.4 7.45 25,084 186,875 67.9 67.9 0.5
2011-Jun-21 Tue ### ### ### 7.45 ### ### 0.5
2011-Jun-20 Mon 7.58 ### 7.58 ### 13,250 ### 88.0 88.0 0.0
2011-Jun-17 Fri 7.75 7.75 7.55 7.55 53,446 ### ### ### ###
2011-Jun-16 Thu 7.7 7.75 7.54 7.75 86.1 86.1 ###
2011-Jun-15 Wed 7.79 7.85 7.75 7.75 8,482 66,159 35.2 35.2 ###
2011-Jun-14 Tue 7.77 7.86 7.76 7.79 71.2 71.2 ###
2011-Jun-10 Fri 7.7 ### 7.7 ### 22,247 85,650 ### ### 0.0
2011-Jun-09 Thu 7.7 7.7 ### 7.7 ### ### 0.6
2011-Jun-08 Wed ### 7.78 ### 7.74 ### ### 0.6
2011-Jun-07 Tue ### 7.75 ### 7.75 87.2 87.2 ###
2011-Jun-06 Mon 7.71 7.71 ### ### 33.4 33.4 0.0
2011-Jun-03 Fri 7.72 7.8 ### 7.8 ### ### 0.6
2011-Jun-02 Thu 7.71 7.72 7.51 7.72 63,548 ### 77.1 77.1 ###
2011-Jun-01 Wed 7.79 7.82 7.71 7.76 36,623 284,377 ### ### 0.6
2011-May-31 Tue 7.81 ### 7.71 7.82 16,772 64,656 61.6 61.6 0.6
2011-May-30 Mon ### ### 7.79 7.8 18,749 73,027 ### ### 0.6
2011-May-27 Fri 7.78 ### 7.75 ### 77.1 77.1 0.0
2011-May-26 Thu 7.75 7.8 7.75 7.8 68.4 68.4 0.6
2011-May-25 Wed 7.79 7.79 7.7 7.74 ### ### 0.6
2011-May-24 Tue 7.75 7.84 7.7 7.79 76.7 76.7 ###
2011-May-23 Mon 7.85 ### 7.84 ### 23,984 ### ### ### 0.0
2011-May-20 Fri ### ### 7.85 7.85 21.0 21.0 ###
2011-May-19 Thu 8 8 ### ### 46,946 187,784 ### ### 0.0
2011-May-18 Wed ### ### ### 8 ### ### ###
2011-May-17 Tue 8.22 8.22 ### ### 19.1 19.1 0.0
2011-May-16 Mon ### 8.22 ### 8.22 13,457 ### 82.8 82.8 0.6
2011-May-13 Fri ### 8.25 ### 8.22 18,784 77,484 75.3 75.3 0.6
2011-May-12 Thu 8.26 8.26 ### ### 26.5 26.5 0.0
2011-May-11 Wed 8.29 ### 8.23 8.25 28.8 28.8 ###
2011-May-10 Tue ### ### 8.25 8.25 ### ### ###
2011-May-09 Mon ### ### ### 8.25 34,126 0 80.1 80.1 ###
2011-May-06 Fri ### ### ### ### 73.5 73.5 0.0
2011-May-05 Thu ### 8.26 ### ### 23.1 23.1 0.0
2011-May-04 Wed 8.2 ### ### ### 25,944 0 ### ### 0.0
2011-May-03 Tue ### ### ### 8.25 89.0 89.0 ###
2011-May-02 Mon ### ### ### ### 46,528 0 21.7 21.7 0.0
2011-Apr-29 Fri 8.4 8.4 ### ### 23,843 100,140 ### ### 0.0
2011-Apr-28 Thu ### 8.4 ### 8.4 82.6 82.6 ###
2011-Apr-27 Wed 8.28 8.4 8.28 ### 83.1 83.1 0.0
2011-Apr-21 Thu ### ### 8.25 8.27 24.5 24.5 ###
2011-Apr-20 Wed ### ### 8.26 8.26 21,154 ### ### ### 0.6
2011-Apr-19 Tue ### ### 8.24 8.28 132,826 547,243 ### ### ###
2011-Apr-18 Mon 8.4 8.4 8.27 ### 41,273 ### ### ### 0.0
2011-Apr-15 Fri ### 8.4 ### ### 75.7 75.7 0.0
2011-Apr-14 Thu ### 8.4 ### ### ### ### 0.0
2011-Apr-13 Wed ### 8.4 8.22 ### 44,754 ### ### ### 0.0
2011-Apr-12 Tue 8.43 8.47 ### 8.4 39,989 169,353 ### ### ###
2011-Apr-11 Mon 8.21 8.5 8.21 8.44 72,842 ### 87.0 87.0 0.6
2011-Apr-08 Fri ### 8.2 ### 8.2 21,050 ### 64.0 64.0 0.6
2011-Apr-07 Thu ### ### ### ### 73.9 73.9 0.0
2011-Apr-06 Wed ### ### ### ### 781,353 0 ### ### 0.0
2011-Apr-05 Tue ### 8.2 ### ### 56,483 231,580 ### ### 0.0
2011-Apr-04 Mon ### ### 8 ### 38,273 ### ### ### 0.0
2011-Apr-01 Fri ### 8 ### 8 ### ### ###
2011-Mar-31 Thu 8 ### ### ### ### ### 0.0
2011-Mar-30 Wed 8 ### ### ### 414,624 0 ### ### 0.0
2011-Mar-29 Tue 7.88 ### 7.87 ### ### ### 0.0
2011-Mar-28 Mon 7.81 ### 7.8 7.86 113,527 442,755 ### ### ###
2011-Mar-25 Fri 7.88 7.89 7.8 7.8 60,789 476,889 20.9 20.9 0.6
2011-Mar-24 Thu ### ### ### 7.85 ### ### ###
2011-Mar-23 Wed ### 8.28 ### ### 71.1 71.1 0.0
2011-Mar-22 Tue 7.71 ### 7.71 8 ### ### ###
2011-Mar-21 Mon 7.74 7.74 ### 7.7 237,941 ### 25.9 25.9 0.6
2011-Mar-18 Fri ### ### ### 7.74 ### ### 0.6
2011-Mar-17 Thu ### ### ### ### 7.5 7.5 0.0
2011-Mar-16 Wed ### 8.87 ### 8.79 53.5 53.5 0.6
2011-Mar-15 Tue ### ### ### ### 49.1 49.1 0.0
2011-Mar-14 Mon ### ### 8.2 8.82 252,483 1,035,180 31.4 31.4 ###
2011-Mar-11 Fri 9.27 9.28 ### ### 117,081 543,255 ### ### 0.0
2011-Mar-10 Thu ### ### 9.29 9.29 73,551 341,644 ### ### ###
2011-Mar-09 Wed ### ### 9.22 ### 21,622 99,677 47.1 47.1 0.0
2011-Mar-08 Tue 9.4 9.4 ### ### ### ### 0.0
2011-Mar-07 Mon ### 9.4 ### 9.4 45,275 ### ### ### ###
2011-Mar-04 Fri ### 9.4 ### ### 26,052 122,444 29.9 29.9 0.0
2011-Mar-03 Thu ### ### 9.28 ### 7,044 32,684 ### ### 0.0
2011-Mar-02 Wed 9.29 ### 9.28 ### 24,743 ### ### ### 0.0
2011-Mar-01 Tue ### ### 9.25 9.29 37,585 ### 35.7 35.7 ###
2011-Feb-28 Mon ### ### ### ### 84.8 84.8 0.0
2011-Feb-25 Fri 9.29 9.29 ### ### 50,574 ### ### ### 0.0
2011-Feb-24 Thu 9.26 9.27 ### ### 20,920 ### 26.4 26.4 0.0
2011-Feb-23 Wed 9.29 ### 9.2 9.24 27,543 ### ### ### ###
2011-Feb-22 Tue ### ### ### ### 36,987 0 ### ### 0.0
2011-Feb-21 Mon 9.45 9.48 ### ### 29,940 ### ### ### 0.0
2011-Feb-18 Fri 9.46 9.48 ### ### 27.4 27.4 0.0
2011-Feb-17 Thu 9.47 9.5 9.45 9.46 ### ### 0.7
2011-Feb-16 Wed 9.4 9.48 ### 9.43 58,188 ### 71.4 71.4 ###
2011-Feb-15 Tue 9.21 ### 9.21 ### 39,023 ### ### ### 0.0
2011-Feb-14 Mon 9.25 9.25 9.2 9.2 42,848 395,272 ### ### 0.7
2011-Feb-11 Fri ### 9.25 ### ### 61,547 284,654 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 74.0 74.0 0.0
2011-Feb-09 Wed 9 ### ### ### 46,355 0 73.4 73.4 0.0
2011-Feb-08 Tue ### ### ### ### 18.9 18.9 0.0
2011-Feb-07 Mon 9.27 9.28 ### ### 20.3 20.3 0.0
2011-Feb-04 Fri 9.27 ### ### 9.27 ### ### 0.7
2011-Feb-03 Thu ### 9.5 ### 9.26 80.2 80.2 ###
2011-Feb-02 Wed ### ### 9 ### 32.4 32.4 0.0
2011-Feb-01 Tue ### ### ### ### 25.1 25.1 0.0
2011-Jan-31 Mon ### ### ### ### 72.0 72.0 0.0
2011-Jan-28 Fri 9 ### ### ### 82.5 82.5 0.0
2011-Jan-27 Thu ### ### ### ### 73,547 0 ### ### 0.0
2011-Jan-25 Tue 8.81 9 8.81 ### 65,154 ### ### ### 0.0
2011-Jan-24 Mon 8.78 8.78 8.72 8.78 26,554 232,347 ### ### 0.6
2011-Jan-21 Fri 8.7 8.79 8.7 8.78 42,540 ### 83.1 83.1 0.6
2011-Jan-20 Thu 8.77 8.79 8.74 8.78 75.4 75.4 0.6
2011-Jan-19 Wed 8.73 8.78 8.71 8.75 45,184 ### ### ### 0.6
2011-Jan-18 Tue 8.57 8.79 8.56 8.73 19,072 165,449 81.4 81.4 ###
2011-Jan-17 Mon ### ### 8.5 8.55 84,872 ### 33.9 33.9 ###
2011-Jan-14 Fri 8.51 ### 8.5 8.59 69.8 69.8 ###
2011-Jan-13 Thu ### ### 8.58 8.58 ### ### 0.6
2011-Jan-12 Wed ### ### 8.55 8.55 ### ### ###
2011-Jan-11 Tue ### ### 8.5 8.56 ### ### ###
2011-Jan-10 Mon ### 8.8 ### ### 12,649 55,655 ### ### 0.0
2011-Jan-07 Fri 8.7 8.7 8.58 ### 10,720 92,620 ### ### 0.0
2011-Jan-06 Thu 8.7 8.79 8.55 ### ### ### 0.0
2011-Jan-05 Wed 8.59 ### 8.59 ### ### ### 0.0
2011-Jan-04 Tue 8.58 8.7 8.54 8.55 22,454 193,553 ### ### ###
2010-Dec-31 Fri 8.58 ### 8.56 8.58 72.3 72.3 0.6
2010-Dec-30 Thu 8.55 8.59 8.55 8.59 9,187 ### ### ### ###
2010-Dec-29 Wed 8.54 ### 8.51 8.54 8,953 ### 66.5 66.5 ###
2010-Dec-24 Fri ### ### 8.5 8.53 25.5 25.5 ###
2010-Dec-23 Thu ### ### 8.48 ### ### ### 0.0
2010-Dec-22 Wed ### ### 8.5 8.52 30,845 ### ### ### 0.6
2010-Dec-21 Tue 8.57 8.7 8.53 8.58 68.6 68.6 0.6
2010-Dec-20 Mon 8.79 8.8 8.55 8.56 39,045 ### ### ### ###
2010-Dec-17 Fri 8.8 8.82 8.7 8.75 ### ### 0.6
2010-Dec-16 Thu ### ### 8.76 8.76 79,274 347,220 14.6 14.6 0.6
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue 8.7 8.7 8.48 ### ### ### 0.0
2010-Dec-13 Mon ### 8.74 8.55 ### 29,721 ### 80.2 80.2 0.0
2010-Dec-10 Fri 8.51 ### 8.43 8.55 81,052 ### 76.0 76.0 ###
2010-Dec-09 Thu 8.75 8.75 8.5 8.7 109,477 ### ### ### ###
2010-Dec-08 Wed 8.73 8.76 8.73 8.75 131,057 ### 72.9 72.9 0.6
2010-Dec-07 Tue ### 8.75 ### 8.7 67,776 296,520 71.3 71.3 ###
2010-Dec-06 Mon 8.51 8.78 8.48 ### 81.6 81.6 0.0
2010-Dec-03 Fri ### 8.54 ### 8.54 78,548 ### ### ### ###
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### ### 7.89 ### ### ### 0.0
2010-Nov-30 Tue ### ### 8 8 ### ### ###
2010-Nov-29 Mon ### ### ### 8 ### ### ###
2010-Nov-26 Fri ### ### 8 ### 43,949 ### ### ### 0.0
2010-Nov-25 Thu ### ### 8 8 ### ### ###
2010-Nov-24 Wed ### ### 7.89 ### 66.3 66.3 0.0
2010-Nov-23 Tue ### ### ### ### 170,024 0 39.2 39.2 0.0
2010-Nov-22 Mon ### ### ### ### 28,879 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### 8.25 ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 79.6 79.6 0.0
2010-Nov-16 Tue ### ### ### ### 93,977 0 35.4 35.4 0.0
2010-Nov-15 Mon ### ### 8 ### 54,655 218,620 ### ### 0.0
2010-Nov-12 Fri 8 ### 8 ### 75.7 75.7 0.0
2010-Nov-11 Thu ### ### 8 ### 274,359 ### 28.5 28.5 0.0
2010-Nov-10 Wed 8 ### ### ### 64,982 0 79.0 79.0 0.0
2010-Nov-09 Tue ### ### ### 8 330,347 0 ### ### ###
2010-Nov-08 Mon ### ### ### 8 76.0 76.0 ###
2010-Nov-05 Fri ### ### ### ### 55,425 0 30.7 30.7 0.0
2010-Nov-04 Thu ### ### ### ### 68.1 68.1 0.0
2010-Nov-03 Wed ### 8 7.86 ### 37,875 300,348 ### ### 0.0
2010-Nov-02 Tue 7.81 ### 7.8 7.89 17,527 68,355 78.6 78.6 ###
2010-Nov-01 Mon ### ### 7.76 7.8 56,850 220,578 ### ### 0.6
2010-Oct-29 Fri ### ### 7.85 ### ### ### 0.0
2010-Oct-28 Thu ### ### 7.88 ### 51,244 ### ### ### 0.0
2010-Oct-27 Wed 8 8 ### ### 38.0 38.0 0.0
2010-Oct-26 Tue ### ### ### ### 20.9 20.9 0.0
2010-Oct-25 Mon ### ### ### ### 64.9 64.9 0.0
2010-Oct-22 Fri ### ### ### ### 16,885 0 25.3 25.3 0.0
2010-Oct-21 Thu ### ### ### ### 131,751 0 ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 99,047 0 ### ### 0.0
2010-Oct-19 Tue 7.82 ### 7.82 ### 191,554 748,976 89.7 89.7 0.0
2010-Oct-18 Mon ### 7.8 ### 7.8 98,027 ### ### ### 0.6
2010-Oct-15 Fri ### ### ### ### 134,149 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 7.56 ### 33.6 33.6 0.0
2010-Oct-12 Tue ### ### 7.46 ### 44.6 44.6 0.0
2010-Oct-11 Mon 7.7 7.7 7.59 ### 23.9 23.9 0.0
2010-Oct-08 Fri ### 7.73 ### ### ### ### 0.0
2010-Oct-07 Thu 7.74 7.8 ### ### 20.1 20.1 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 142,742 0 ### ### 0.0
2010-Oct-04 Mon 8 ### ### 8 ### ### ###
2010-Oct-01 Fri ### ### ### ### 125,657 0 ### ### 0.0
2010-Sep-30 Thu ### ### 7.87 ### 76.1 76.1 0.0
2010-Sep-29 Wed ### 8 7.81 7.86 ### ### ###
2010-Sep-28 Tue 8 ### ### ### 3,489,687 0 ### ### 0.0
2010-Sep-27 Mon ### ### 8 ### 264,049 ### ### ### 0.0
2010-Sep-24 Fri 8 ### ### ### 26.5 26.5 0.0
2010-Sep-23 Thu ### ### ### ### 40,574 0 ### ### 0.0
2010-Sep-22 Wed 8 8 ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 27,020 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### 8 17,581 0 ### ### ###
2010-Sep-17 Fri 8.2 8.2 7.85 ### 11.4 11.4 0.0
2010-Sep-16 Thu ### 8.21 ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 76.1 76.1 0.0
2010-Sep-14 Tue 8 8.25 8 ### 59,685 484,940 ### ### 0.0
2010-Sep-13 Mon 7.85 ### 7.85 ### 428,655 1,682,470 ### ### 0.0
2010-Sep-10 Fri 7.51 ### 7.51 7.78 46,451 174,423 89.8 89.8 0.6
2010-Sep-09 Thu ### 7.49 ### 7.49 78.3 78.3 ###
2010-Sep-08 Wed ### ### ### ### 33,870 0 73.9 73.9 0.0
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon 7.2 ### ### ### 78.6 78.6 0.0
2010-Sep-03 Fri 7.22 7.28 ### 7.2 27.0 27.0 0.5
2010-Sep-02 Thu ### ### ### 7.2 114,882 0 24.4 24.4 0.5
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 736,088 0 79.9 79.9 0.0
2010-Aug-30 Mon ### ### 7 ### 34,123 ### ### ### 0.0
2010-Aug-27 Fri 7 ### 7 ### 21,529 75,351 ### ### 0.0
2010-Aug-26 Thu 7 ### 7 ### 17,145 ### ### ### 0.0
2010-Aug-25 Wed ### ### ### 7 33.0 33.0 0.5
2010-Aug-24 Tue ### ### ### ### 125,272 0 37.9 37.9 0.0
2010-Aug-23 Mon ### ### ### ### 31.3 31.3 0.0
2010-Aug-20 Fri 7 ### ### 7 ### ### 0.5
2010-Aug-19 Thu ### ### ### ### 29.5 29.5 0.0
2010-Aug-18 Wed ### ### ### 7 125,787 0 79.1 79.1 0.5
2010-Aug-17 Tue ### ### ### ### 41,084 0 ### ### 0.0
2010-Aug-16 Mon 6.81 ### 6.8 ### ### ### 0.0
2010-Aug-13 Fri 6.8 ### 6.77 6.88 ### ### ###
2010-Aug-12 Thu 6.71 6.8 6.7 6.78 77.6 77.6 0.5
2010-Aug-11 Wed 6.87 6.89 6.72 6.73 27.9 27.9 ###
2010-Aug-10 Tue ### ### 6.82 6.85 ### ### ###
2010-Aug-09 Mon 6.77 6.84 6.75 6.82 ### ### 0.5
2010-Aug-06 Fri 6.77 6.79 6.75 6.79 68.2 68.2 0.5
2010-Aug-05 Thu 6.75 6.8 6.73 6.75 65.2 65.2 0.5
2010-Aug-04 Wed 6.79 6.79 6.71 6.75 28,829 ### 29.4 29.4 0.5
2010-Aug-03 Tue 6.79 6.8 6.77 6.79 69.8 69.8 0.5
2010-Aug-02 Mon 6.79 6.8 ### 6.78 13,657 ### ### ### 0.5
2010-Jul-30 Fri 6.74 6.75 ### ### 24.8 24.8 0.0
2010-Jul-29 Thu 6.7 6.8 6.7 6.75 25,088 169,344 ### ### 0.5
2010-Jul-28 Wed 6.72 6.83 6.7 6.7 45,589 ### 27.3 27.3 0.5
2010-Jul-27 Tue 6.8 6.8 6.7 6.8 25,650 ### ### ### 0.5
2010-Jul-26 Mon 6.72 6.8 6.7 6.7 47,245 ### 30.7 30.7 0.5
2010-Jul-23 Fri 6.73 6.76 ### 6.7 34,072 ### 25.1 25.1 0.5
2010-Jul-22 Thu 6.71 6.8 ### 6.7 32.7 32.7 0.5
2010-Jul-21 Wed ### 6.8 ### 6.7 31,074 105,651 ### ### 0.5
2010-Jul-20 Tue 6.8 6.84 ### ### ### ### 0.0
2010-Jul-19 Mon 6.75 6.8 6.73 6.73 ### ### ###
2010-Jul-16 Fri 6.79 6.8 6.7 6.75 29.3 29.3 0.5
2010-Jul-15 Thu 6.75 6.8 6.75 6.75 ### ### 0.5
2010-Jul-14 Wed 6.78 6.8 6.75 6.8 66.1 66.1 0.5
2010-Jul-13 Tue ### 6.87 ### 6.73 38,081 ### 86.5 86.5 ###
2010-Jul-12 Mon ### ### 6.55 6.57 ### ### ###
2010-Jul-09 Fri 6.57 ### 6.55 ### 9,770 ### ### ### 0.0
2010-Jul-08 Thu 6.49 6.57 6.49 6.53 16,887 110,272 74.9 74.9 ###
2010-Jul-07 Wed 6.4 6.46 6.4 6.45 5,084 ### ### ### ###
2010-Jul-06 Tue 6.4 6.45 6.4 6.4 19,250 123,681 ### ### 0.5
2010-Jul-05 Mon 6.48 6.48 6.4 6.46 8,827 56,845 35.0 35.0 ###
2010-Jul-02 Fri 6.55 6.55 6.48 6.49 ### ### ###
2010-Jul-01 Thu 6.57 6.58 6.5 6.55 33,874 ### 30.8 30.8 0.5
2010-Jun-30 Wed ### ### ### ### 15.7 15.7 0.0
2010-Jun-29 Tue 6.89 6.89 6.85 6.85 39.7 39.7 ###
2010-Jun-28 Mon ### ### 6.83 6.85 ### ### ###
2010-Jun-25 Fri 6.8 ### 6.8 6.82 ### ### 0.5
2010-Jun-24 Thu 6.84 6.84 6.79 6.79 14,349 97,788 33.5 33.5 0.5
2010-Jun-23 Wed 6.88 ### 6.84 6.84 ### ### 0.5
2010-Jun-22 Tue ### 7 6.87 ### 19,788 137,229 ### ### 0.0
2010-Jun-21 Mon 6.74 6.87 ### 6.87 23,188 79,650 80.2 80.2 ###
2010-Jun-18 Fri 6.55 6.71 6.55 6.71 34,747 230,372 81.6 81.6 ###
2010-Jun-17 Thu ### 6.7 ### ### 11,420 38,257 ### ### 0.0
2010-Jun-16 Wed 6.7 6.71 ### ### ### ### 0.0
2010-Jun-15 Tue ### 6.75 6.5 6.7 ### ### 0.5
2010-Jun-11 Fri 6.4 ### ### ### ### ### 0.0
2010-Jun-10 Thu 6.48 6.48 6.4 6.4 ### ### 0.5
2010-Jun-09 Wed 6.45 6.55 ### ### 26,849 ### 20.3 20.3 0.0
2010-Jun-08 Tue 6.5 6.5 ### 6.5 26,247 ### ### ### 0.5
2010-Jun-07 Mon ### ### 6.45 6.5 ### ### 0.5
2010-Jun-04 Fri ### 6.87 ### 6.74 ### ### ###
2010-Jun-03 Thu 6.45 ### ### ### 14,121 0 86.6 86.6 0.0
2010-Jun-02 Wed ### 6.4 ### 6.4 161,543 ### ### ### 0.5
2010-Jun-01 Tue 6.47 6.5 ### ### 19,326 ### 22.3 22.3 0.0
2010-May-31 Mon 6.59 6.59 6.48 6.5 ### ### 0.5
2010-May-28 Fri 6.4 6.55 6.4 6.55 53,944 349,287 78.3 78.3 0.5
2010-May-27 Thu ### 6.25 ### ### 32,144 100,450 ### ### 0.0
2010-May-26 Wed ### ### ### ### 18,647 0 78.9 78.9 0.0
2010-May-25 Tue ### ### ### ### 278,072 0 23.5 23.5 0.0
2010-May-24 Mon ### 6.53 ### ### 53,120 ### 73.3 73.3 0.0
2010-May-21 Fri ### ### ### ### 21.8 21.8 0.0
2010-May-20 Thu 6.44 6.45 6.27 6.27 ### ### 0.4
2010-May-19 Wed 6.58 6.58 6.4 6.4 267,744 1,737,658 ### ### 0.5
2010-May-18 Tue ### 6.7 6.58 ### ### ### 0.0
2010-May-17 Mon 6.87 6.88 6.7 6.7 ### ### 0.5
2010-May-14 Fri 6.76 ### 6.76 6.87 79.6 79.6 ###
2010-May-13 Thu ### 6.78 ### 6.74 77.6 77.6 ###
2010-May-12 Wed 6.55 6.71 6.55 6.57 28,922 191,752 ### ### ###
2010-May-11 Tue 6.52 ### 6.5 6.5 51.0 51.0 0.5
2010-May-10 Mon ### 6.4 ### ### 36,171 115,747 56.9 56.9 0.0
2010-May-07 Fri 6.28 ### ### ### 172,080 0 52.8 52.8 0.0
2010-May-06 Thu 6.4 6.54 6.4 6.41 38,349 ### 77.2 77.2 0.5
2010-May-05 Wed 6.5 6.5 ### 6.45 47,858 ### ### ### ###
2010-May-04 Tue 6.82 6.83 ### ### 35,380 120,822 ### ### 0.0
2010-May-03 Mon 6.87 6.89 6.79 6.79 10,929 74,754 32.0 32.0 0.5
2010-Apr-30 Fri 6.85 ### 6.71 ### 12,627 ### 90.3 90.3 0.0
2010-Apr-29 Thu 6.81 7 6.71 6.85 24,021 ### 81.0 81.0 ###
2010-Apr-28 Wed 7 ### 6.8 6.82 18,923 ### 14.9 14.9 0.5
2010-Apr-27 Tue 7 ### 7 ### 11,285 ### 78.8 78.8 0.0
2010-Apr-23 Fri ### 7 ### 7 21,388 74,858 71.0 71.0 0.5
2010-Apr-22 Thu ### ### 6.88 ### 12,127 ### ### ### 0.0
2010-Apr-21 Wed ### ### 6.86 6.87 ### ### ###
2010-Apr-20 Tue ### ### ### ### 25,271 0 25.5 25.5 0.0
2010-Apr-19 Mon ### ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 29.9 29.9 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 16,571 0 29.0 29.0 0.0
2010-Apr-13 Tue ### ### ### ### 39.3 39.3 0.0
2010-Apr-12 Mon ### ### ### ### 25,075 0 79.4 79.4 0.0
2010-Apr-09 Fri ### 7 ### ### 10,980 ### 65.8 65.8 0.0
2010-Apr-08 Thu ### ### 6.86 6.86 13.6 13.6 0.5
2010-Apr-07 Wed ### ### 6.86 ### 79.4 79.4 0.0
2010-Apr-06 Tue 6.8 ### 6.78 ### ### ### 0.0
2010-Apr-01 Thu 6.7 6.8 ### 6.79 22,486 76,452 72.9 72.9 0.5
2010-Mar-31 Wed ### 6.79 ### 6.76 ### ### 0.5
2010-Mar-30 Tue 6.7 6.7 6.5 ### 35.3 35.3 0.0
2010-Mar-29 Mon 6.56 6.56 6.49 6.5 ### ### 0.5
2010-Mar-26 Fri ### ### 6.54 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 6.87 ### 6.79 ### 78.1 78.1 0.0
2010-Mar-23 Tue ### 6.8 ### 6.78 ### ### 0.5
2010-Mar-22 Mon 6.81 6.82 ### ### 29,180 ### ### ### 0.0
2010-Mar-19 Fri ### ### 6.8 6.82 13.6 13.6 0.5
2010-Mar-18 Thu ### ### 6.86 6.86 9.2 9.2 0.5
2010-Mar-17 Wed ### ### ### ### 27.6 27.6 0.0
2010-Mar-16 Tue ### 7.2 ### ### 43,144 ### 73.7 73.7 0.0
2010-Mar-15 Mon 7.21 7.21 ### ### 96,773 ### ### ### 0.0
2010-Mar-12 Fri 7 7.21 7 7.21 402,023 2,856,373 87.6 87.6 ###
2010-Mar-11 Thu ### 7 ### 6.83 40,259 ### ### ### 0.5
2010-Mar-10 Wed 6.29 6.29 6.28 6.28 32.8 32.8 0.4
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 71.3 71.3 0.0
2010-Mar-05 Fri ### ### 6.29 ### 9,951 ### 67.2 67.2 0.0
2010-Mar-04 Thu 6.2 ### ### ### 9,250 0 ### ### 0.0
2010-Mar-03 Wed ### ### 6.2 6.2 20.0 20.0 0.4
2010-Mar-02 Tue ### ### ### ### 89.9 89.9 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 30.0 30.0 0.0
2010-Feb-25 Thu ### ### ### ### 4,270 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 32.7 32.7 0.0
2010-Feb-23 Tue ### ### ### ### 34.4 34.4 0.0
2010-Feb-22 Mon 6.2 6.2 ### ### 21.8 21.8 0.0
2010-Feb-19 Fri 6.2 6.2 ### ### 5,654 17,527 40.1 40.1 0.0
2010-Feb-18 Thu ### ### ### ### 0 0.0
2010-Feb-17 Wed ### ### ### ### 49,685 0 ### ### 0.0
2010-Feb-16 Tue 6 6 ### ### ### ### 0.0
2010-Feb-15 Mon ### 6 ### 6 83.2 83.2 0.4
2010-Feb-12 Fri ### ### ### ### 2,343 0 68.8 68.8 0.0
2010-Feb-11 Thu 5.82 5.82 5.82 5.82 61.1 61.1 0.4
2010-Feb-10 Wed 5.82 5.82 5.82 5.82 75.3 75.3 0.4
2010-Feb-09 Tue 5.81 ### 5.81 5.85 9,449 27,449 ### ### 0.4
2010-Feb-08 Mon 5.78 5.8 5.76 5.8 ### ### 0.4
2010-Feb-05 Fri 5.81 5.81 5.7 5.75 ### ### ###
2010-Feb-04 Thu ### ### ### ### 26.1 26.1 0.0
2010-Feb-03 Wed 5.76 5.85 5.75 5.81 32,588 ### 75.6 75.6 ###
2010-Feb-02 Tue ### 5.8 ### 5.75 138,884 ### ### ### ###
2010-Feb-01 Mon 5.55 5.75 ### ### 148,743 ### 91.6 91.6 0.0
2010-Jan-29 Fri ### ### 5.85 5.85 10,141 ### 15.7 15.7 0.4
2010-Jan-28 Thu ### ### 6.2 ### ### ### 0.0
2010-Jan-27 Wed 6.5 6.5 6.29 ### 43,545 278,470 ### ### 0.0
2010-Jan-25 Mon ### 6.54 6.28 ### 84,329 540,548 ### ### 0.0
2010-Jan-22 Fri 6.28 6.28 6.28 6.28 64.4 64.4 0.4
2010-Jan-21 Thu 6.26 ### 6.26 ### 5,876 ### 80.8 80.8 0.0
2010-Jan-20 Wed ### ### 6.2 6.26 19,041 59,027 ### ### 0.4
2010-Jan-19 Tue ### ### ### ### 20,088 0 43.6 43.6 0.0
2010-Jan-18 Mon ### 6.2 ### ### 7,387 ### 27.1 27.1 0.0
2010-Jan-15 Fri 6.25 6.25 6.2 6.2 ### ### 0.4
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### 6 ### 7,347 22,041 75.6 75.6 0.0
2010-Jan-12 Tue ### ### ### ### 1,725 0 ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 7,057 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 10,085 0 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 76.5 76.5 0.0
2010-Jan-05 Tue 6.23 ### ### ### 6,380 0 ### ### 0.0
2010-Jan-04 Mon ### 6.24 ### 6.24 6,423 ### ### ### 0.4
2009-Dec-31 Thu 6.26 6.26 6.26 6.26 286 ### 64.1 64.1 0.4
2009-Dec-30 Wed 6.25 ### 6.25 ### ### ### 0.0
2009-Dec-29 Tue ### 6.22 ### 6.22 6,250 ### ### ### 0.4
2009-Dec-24 Thu ### 6 5.89 6 74.5 74.5 0.4
2009-Dec-23 Wed 5.82 ### 5.81 ### ### ### 0.0
2009-Dec-22 Tue ### ### 5.86 6 53,254 ### ### ### 0.4
2009-Dec-21 Mon 6.25 6.25 ### ### 25.1 25.1 0.0
2009-Dec-18 Fri 6.26 6.26 6.25 6.25 31.4 31.4 ###
2009-Dec-17 Thu ### ### 6.26 6.26 ### ### 0.4
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### 6.25 ### 22,950 ### ### ### 0.0
2009-Dec-14 Mon ### ### 6.21 6.21 24.8 24.8 ###
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 8,027 0 ### ### 0.0
2009-Dec-09 Wed 6.25 6.27 6.25 6.26 4,545 28,451 ### ### 0.4
2009-Dec-08 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2009-Dec-07 Mon 6.4 6.4 ### ### 17,554 56,172 ### ### 0.0
2009-Dec-04 Fri 6.24 ### 6.24 ### 1,048,744 3,272,081 80.4 80.4 0.0
2009-Dec-03 Thu 6.4 6.4 ### ### 11,556 36,979 ### ### 0.0
2009-Dec-02 Wed ### 6.4 ### 6.4 23,220 ### ### ### 0.5
2009-Dec-01 Tue 6.4 6.4 ### ### ### ### 0.0
2009-Nov-30 Mon 6.4 6.4 ### 6.4 ### ### 0.5
2009-Nov-27 Fri 6.4 6.4 ### 6.4 11,853 37,929 79.7 79.7 0.5
2009-Nov-26 Thu 6.46 6.46 6.42 6.45 83,685 ### ### ### ###
2009-Nov-25 Wed 6.49 6.49 6.45 6.45 ### ### ###
2009-Nov-24 Tue ### 6.5 6.2 6.48 ### ### 0.5
2009-Nov-23 Mon ### ### ### 6.2 14,489 0 14.9 14.9 0.4
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu 6.26 ### 6.26 ### ### ### 0.0
2009-Nov-18 Wed 6.45 6.47 ### ### 23,854 ### ### ### 0.0
2009-Nov-17 Tue ### 6.26 ### 6.22 15,250 ### 90.6 90.6 0.4
2009-Nov-16 Mon ### ### ### ### 19,750 0 ### ### 0.0
2009-Nov-13 Fri ### 6 ### 6 ### ### 0.4
2009-Nov-12 Thu ### 6 ### 6 1,747 5,241 74.4 74.4 0.4
2009-Nov-11 Wed ### 6 5.85 ### 10,229 ### ### ### 0.0
2009-Nov-10 Tue ### 6 ### 6 15,175 45,525 ### ### 0.4
2009-Nov-09 Mon ### ### ### ### 18,345 0 23.9 23.9 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 3,156 0 ### ### 0.0
2009-Nov-04 Wed 5.85 5.89 5.85 5.85 73.1 73.1 0.4
2009-Nov-03 Tue 5.86 5.86 5.85 5.85 ### ### 0.4
2009-Nov-02 Mon ### ### 5.85 5.85 ### ### 0.4
2009-Oct-30 Fri 5.77 ### 5.77 ### 12,779 ### 87.3 87.3 0.0
2009-Oct-29 Thu 5.86 5.86 5.75 5.75 ### ### ###
2009-Oct-28 Wed 6 6 ### ### 35.2 35.2 0.0
2009-Oct-27 Tue 6 ### ### ### 23,050 0 44.5 44.5 0.0
2009-Oct-26 Mon 6 ### ### ### 33,146 0 75.6 75.6 0.0
2009-Oct-23 Fri ### ### ### ### 11,174 0 73.5 73.5 0.0
2009-Oct-22 Thu ### ### ### ### 42,176 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 81,656 0 67.9 67.9 0.0
2009-Oct-20 Tue ### ### 5.86 5.86 23.8 23.8 0.4
2009-Oct-19 Mon ### 6 5.88 6 74.7 74.7 0.4
2009-Oct-16 Fri 5.78 5.89 5.78 5.85 78.2 78.2 0.4
2009-Oct-15 Thu 5.77 5.8 ### 5.78 ### ### 0.4
2009-Oct-14 Wed ### ### ### ### 32,745 0 91.3 91.3 0.0
2009-Oct-13 Tue 5.4 5.4 ### ### 35,750 96,525 ### ### 0.0
2009-Oct-12 Mon 5.42 5.42 ### 5.4 35,647 ### 37.6 37.6 0.4
2009-Oct-09 Fri ### 5.42 ### ### 72.5 72.5 0.0
2009-Oct-08 Thu ### 5.5 ### 5.4 62.0 62.0 0.4
2009-Oct-07 Wed 5.58 ### 5.58 ### 67.0 67.0 0.0
2009-Oct-06 Tue ### ### 5.55 5.58 57,223 ### 25.3 25.3 0.4
2009-Oct-05 Mon 5.45 ### 5.45 ### 42,721 ### 86.7 86.7 0.0
2009-Oct-02 Fri 5.4 5.45 ### 5.44 67,841 ### ### ### 0.4
2009-Oct-01 Thu 5.42 5.45 5.41 5.44 254,080 1,379,654 72.3 72.3 0.4
2009-Sep-30 Wed 5.4 5.49 ### 5.42 ### ### 0.4
2009-Sep-29 Tue 5.49 5.49 ### 5.4 ### ### 0.4
2009-Sep-28 Mon ### 6 ### 5.47 ### ### ###
2009-Sep-25 Fri ### 5.5 ### 5.25 79.7 79.7 0.4
2009-Sep-24 Thu ### ### 4.53 4.58 ### ### 0.3
2009-Sep-23 Wed 4.71 4.71 ### ### 17.3 17.3 0.0
2009-Sep-22 Tue ### 4.7 ### ### 37.0 37.0 0.0
2009-Sep-21 Mon 4.5 ### 4.5 ### ### ### 0.0
2009-Sep-18 Fri 4.51 4.51 4.45 4.45 ### ### 0.3
2009-Sep-17 Thu 4.5 4.53 4.5 4.5 ### ### ###
2009-Sep-16 Wed 4.5 4.53 4.5 4.5 ### ### ###
2009-Sep-15 Tue 4.56 4.56 4.5 4.5 ### ### ###
2009-Sep-14 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2009-Sep-11 Fri 4.4 4.45 4.4 4.4 65.9 65.9 0.3
2009-Sep-10 Thu ### 4.4 ### 4.4 21,750 47,850 79.3 79.3 0.3
2009-Sep-09 Wed ### ### 4.26 4.28 ### ### 0.3
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon ### ### ### ### 4,377 0 ### ### 0.0
2009-Sep-04 Fri 4.2 ### 4.2 ### 55,870 117,327 81.9 81.9 0.0
2009-Sep-03 Thu ### 4.2 ### 4.2 4,745 ### 78.7 78.7 ###
2009-Sep-02 Wed 4.28 ### ### ### ### ### 0.0
2009-Sep-01 Tue 4.29 ### 4.29 ### ### ### 0.0
2009-Aug-31 Mon ### ### 4.28 4.29 5,620 12,026 40.7 40.7 ###
2009-Aug-28 Fri ### ### 4.26 4.29 10,040 21,385 28.7 28.7 ###
2009-Aug-27 Thu 4.2 ### 4.2 ### 33,840 ### 83.0 83.0 0.0
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue 4 ### 4 ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri 4 4 3.88 ### 25,647 101,049 ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 4,478 0 ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 9,620 0 37.2 37.2 0.0
2009-Aug-18 Tue ### ### ### ### 2,550 0 70.3 70.3 0.0
2009-Aug-17 Mon ### 4.24 ### 4.24 23,221 49,228 91.7 91.7 0.3
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 2,280 0 25.2 25.2 0.0
2009-Aug-12 Wed ### ### ### ### 31,350 0 91.7 91.7 0.0
2009-Aug-11 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2009-Aug-10 Mon 3.82 3.89 3.77 3.89 ### ### 0.3
2009-Aug-07 Fri 3.84 3.87 3.83 3.87 74.8 74.8 ###
2009-Aug-06 Thu 3.83 3.87 3.83 3.83 11,070 ### ### ### ###
2009-Aug-05 Wed 3.83 3.86 3.83 3.83 28,775 ### 78.4 78.4 ###
2009-Aug-04 Tue 3.82 3.83 3.81 3.83 20,940 ### ### ### ###
2009-Aug-03 Mon 3.82 3.83 3.77 3.83 30,470 115,786 ### ### ###
2009-Jul-31 Fri 3.76 3.84 ### 3.7 ### ### 0.3
2009-Jul-30 Thu 3.88 3.88 3.87 3.87 28.2 28.2 ###
2009-Jul-29 Wed 3.8 ### 3.8 ### 42,950 ### ### ### 0.0
2009-Jul-28 Tue ### 3.8 ### 3.8 ### ### ###
2009-Jul-27 Mon 3.57 ### 3.57 ### ### ### 0.0
2009-Jul-24 Fri 3.55 3.57 3.55 3.56 ### ### 0.3
2009-Jul-23 Thu 3.55 3.55 3.55 3.55 2,678 ### ### ### ###
2009-Jul-22 Wed ### ### 3.45 3.55 43,679 75,346 18.6 18.6 ###
2009-Jul-21 Tue 3.57 ### 3.5 3.52 41,574 72,754 24.3 24.3 ###
2009-Jul-20 Mon ### ### ### ### 78.5 78.5 0.0
2009-Jul-17 Fri 3.2 3.2 3.2 3.2 75.8 75.8 0.2
2009-Jul-16 Thu 3.2 3.2 ### 3.2 71.4 71.4 0.2
2009-Jul-15 Wed 3.2 3.2 ### ### 10,250 ### 15.9 15.9 0.0
2009-Jul-14 Tue 3.2 3.2 3.2 3.2 64.7 64.7 0.2
2009-Jul-13 Mon 3.2 3.2 3.2 3.2 81.4 81.4 0.2
2009-Jul-10 Fri 3.2 3.2 3.2 3.2 23,080 73,856 67.1 67.1 0.2
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 361,871 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 16.9 16.9 0.0
2009-Jul-03 Fri 3.25 3.25 3.2 3.2 17.6 17.6 0.2
2009-Jul-02 Thu ### ### 3.27 3.27 ### ### ###
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 3.4 ### ### 71,259 121,140 ### ### 0.0
2009-Jun-29 Mon 3.4 3.45 ### 3.4 79.5 79.5 0.2
2009-Jun-26 Fri ### ### 3.54 3.54 17,948 ### 24.2 24.2 0.3
2009-Jun-25 Thu 3.56 ### 3.56 ### 74.0 74.0 0.0
2009-Jun-24 Wed 3.55 ### 3.55 ### 11,288 ### 77.0 77.0 0.0
2009-Jun-23 Tue ### ### 3.55 3.55 ### ### ###
2009-Jun-22 Mon ### ### ### ### 30,570 0 39.6 39.6 0.0
2009-Jun-19 Fri ### ### ### ### 11,350 0 32.1 32.1 0.0
2009-Jun-18 Thu 3.7 3.7 3.7 3.7 75.4 75.4 0.3
2009-Jun-17 Wed 3.7 3.74 3.7 3.7 76.4 76.4 0.3
2009-Jun-16 Tue 3.54 3.71 3.54 3.71 15,970 ### 93.6 93.6 ###
2009-Jun-15 Mon 3.45 ### 3.45 ### 22,157 38,220 ### ### 0.0
2009-Jun-12 Fri ### 3.4 ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 3.22 ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue 3.28 ### 3.28 ### 5,551 ### ### ### 0.0
2009-Jun-05 Fri 3.25 3.29 ### 3.29 ### ### ###
2009-Jun-04 Thu ### 3.28 ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 61.7 61.7 0.0
2009-Jun-02 Tue 3 ### 3 3 66.2 66.2 0.2
2009-Jun-01 Mon ### ### 3 ### 41,158 ### ### ### 0.0
2009-May-29 Fri 3 ### 3 ### 71.9 71.9 0.0
2009-May-28 Thu ### 3 ### 3 80.8 80.8 0.2
2009-May-27 Wed ### 3 ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 0 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### ### ### ### 10,870 0 76.6 76.6 0.0
2009-May-21 Thu ### ### ### ### 33.9 33.9 0.0
2009-May-20 Wed ### ### ### ### 33.0 33.0 0.0
2009-May-19 Tue ### 3 ### 3 24,740 ### 81.4 81.4 0.2
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu ### ### 2.87 ### 23,258 33,375 39.3 39.3 0.0
2009-May-13 Wed ### ### 3 ### ### ### 0.0
2009-May-12 Tue ### ### 3 3 ### ### 0.2
2009-May-11 Mon ### ### 3 3 76,876 ### 19.8 19.8 0.2
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed 3 ### 3 3 ### ### 0.2
2009-May-05 Tue ### ### ### ### 297,950 0 ### ### 0.0
2009-May-04 Mon ### ### 3 ### 30,244 ### 62.5 62.5 0.0
2009-May-01 Fri ### ### ### ### 5,556 0 30.5 30.5 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed 3 3 3 3 64.1 64.1 0.2
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 29,940 0 83.7 83.7 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 8,178 0 ### ### 0.0
2009-Apr-21 Tue ### ### 3 3 ### ### 0.2
2009-Apr-20 Mon 3 ### 3 ### 11,874 ### ### ### 0.0
2009-Apr-17 Fri ### 3 ### ### ### ### 0.0
2009-Apr-16 Thu 2.88 ### 2.85 ### 78.4 78.4 0.0
2009-Apr-15 Wed 2.8 2.88 2.8 2.87 16,844 ### 78.7 78.7 ###
2009-Apr-14 Tue ### 2.7 ### 2.7 ### ### 0.2
2009-Apr-09 Thu ### ### ### ### 69.1 69.1 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue 2.7 2.7 ### ### 18.2 18.2 0.0
2009-Apr-06 Mon ### ### 2.56 2.56 24.9 24.9 0.2
2009-Apr-03 Fri 2.7 2.72 ### ### ### ### 0.0
2009-Apr-02 Thu 2.8 2.8 ### 2.7 27,950 ### 11.3 11.3 0.2
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue 3 ### ### ### 22,424 0 69.9 69.9 0.0
2009-Mar-30 Mon ### ### ### ### 38,678 0 76.6 76.6 0.0
2009-Mar-27 Fri ### ### ### ### 6,953 0 68.0 68.0 0.0
2009-Mar-26 Thu 2.88 ### 2.86 ### 15,758 ### ### ### 0.0
2009-Mar-25 Wed 2.8 ### 2.8 ### 84.9 84.9 0.0
2009-Mar-24 Tue ### 2.73 ### ### 96.5 96.5 0.0
2009-Mar-23 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-20 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-19 Thu ### 2.25 ### 2.21 12,250 13,781 80.8 80.8 0.2
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 1,050 0 6.8 6.8 0.0
2009-Mar-16 Mon 2 2 2 2 0 0.1
2009-Mar-13 Fri 2 2 2 2 5,959 ### 60.1 60.1 0.1
2009-Mar-12 Thu ### ### 2 2 6,425 6,425 16.6 16.6 0.1
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 2.2 2.2 2.2 2.2 0 0.2
2009-Mar-05 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Mar-04 Wed 2.2 2.2 2.2 2.2 0 0.2
2009-Mar-03 Tue 2.2 2.2 2.2 2.2 1,575 ### 74.5 74.5 0.2
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue 2 2 2 2 0 0.1
2009-Feb-23 Mon 2 2 2 2 79.0 79.0 0.1
2009-Feb-20 Fri 2 2 2 2 78.4 78.4 0.1
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed 2 2 2 2 ### ### 0.1
2009-Feb-17 Tue 2 2 2 2 79.0 79.0 0.1
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 0 0.0
2009-Feb-09 Mon ### ### ### ### 3,043 0 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 13,088 0 ### ### 0.0
2009-Jan-29 Thu 2 ### 2 ### 4,452 4,452 ### ### 0.0
2009-Jan-28 Wed 2 ### 2 ### 83.9 83.9 0.0
2009-Jan-27 Tue 2 2 2 2 75.1 75.1 0.1
2009-Jan-23 Fri ### ### ### ### 31,858 0 ### ### 0.0
2009-Jan-22 Thu ### ### 2 2 1,677 1,677 14.6 14.6 0.1
2009-Jan-21 Wed 2.26 2.27 ### ### ### ### 0.0
2009-Jan-20 Tue 2.26 2.26 2.26 2.26 570 1,288 83.8 83.8 ###
2009-Jan-19 Mon 2.26 2.26 2.26 2.26 77.2 77.2 ###
2009-Jan-16 Fri 2.4 2.4 2.4 2.4 0 ###
2009-Jan-15 Thu 2.4 2.4 2.4 2.4 81.0 81.0 ###
2009-Jan-14 Wed 2.4 2.5 2.4 2.5 87.7 87.7 0.2
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### 2.21 ### 2.2 74.5 74.5 0.2
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 2 2 2 2 0 0.1
2008-Dec-31 Wed ### ### 2 2 82,057 82,057 11.5 11.5 0.1
2008-Dec-30 Tue ### ### ### ### 26,176 0 12.5 12.5 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 185,154 0 76.7 76.7 0.0
2008-Dec-15 Mon 2.2 2.2 2.2 2.2 68.2 68.2 0.2
2008-Dec-12 Fri ### ### ### ### 32.0 32.0 0.0
2008-Dec-11 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2008-Dec-10 Wed 2.2 2.2 2.2 2.2 66.9 66.9 0.2
2008-Dec-09 Tue 2.2 2.2 2.2 2.2 0 0.2
2008-Dec-08 Mon ### 2.2 ### 2.2 87.8 87.8 0.2
2008-Dec-05 Fri 2.2 2.2 2.2 2.2 0 0.2
2008-Dec-04 Thu 2.2 2.2 2.2 2.2 2,259 ### ### ### 0.2
2008-Dec-03 Wed 2.2 2.2 2.2 2.2 54,240 119,328 ### ### 0.2
2008-Dec-02 Tue 2.2 2.2 ### ### 28,540 ### ### ### 0.0
2008-Dec-01 Mon 2.2 2.2 2.2 2.2 74.1 74.1 0.2
2008-Nov-28 Fri 2.2 2.2 2.2 2.2 66.2 66.2 0.2
2008-Nov-27 Thu 2.2 2.2 ### 2.2 ### ### 0.2
2008-Nov-26 Wed 2.2 2.2 2.2 2.2 4,682 ### 78.9 78.9 0.2
2008-Nov-25 Tue 2.28 2.28 2.28 2.28 68.8 68.8 0.2
2008-Nov-24 Mon 2.4 2.4 ### ### ### ### 0.0
2008-Nov-21 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-Nov-20 Thu 2.5 2.5 2.41 2.5 77.9 77.9 0.2
2008-Nov-19 Wed ### ### 2.55 2.55 ### ### 0.2
2008-Nov-18 Tue 2.7 2.7 ### ### 33,685 45,474 ### ### 0.0
2008-Nov-17 Mon 2.73 2.73 2.7 2.7 ### ### 0.2
2008-Nov-14 Fri 2.75 2.8 2.74 2.74 39.2 39.2 0.2
2008-Nov-13 Thu 2.76 2.76 2.75 2.75 46.1 46.1 ###
2008-Nov-12 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
2008-Nov-11 Tue 2.85 2.85 2.85 2.85 175 ### ### ### ###
2008-Nov-10 Mon ### ### 2.84 ### 4,850 6,887 ### ### 0.0
2008-Nov-07 Fri 2.86 2.86 2.86 2.86 0 0.2
2008-Nov-06 Thu 2.81 2.86 2.8 2.86 86.6 86.6 0.2
2008-Nov-05 Wed 2.76 2.8 2.76 2.78 ### ### 0.2
2008-Nov-04 Tue 3 3 3 3 0 0.2
2008-Nov-03 Mon ### 3 ### 3 59.2 59.2 0.2
2008-Oct-31 Fri 3 3 3 3 0 0.2
2008-Oct-30 Thu 3 3 3 3 0 0.2
2008-Oct-29 Wed 2.8 3 2.8 3 6,040 ### 93.8 93.8 0.2
2008-Oct-28 Tue 2.8 2.8 2.7 2.76 ### ### 0.2
2008-Oct-27 Mon 2.85 2.85 2.8 2.8 42.1 42.1 0.2
2008-Oct-24 Fri 3 3 3 3 0 0.2
2008-Oct-23 Thu 3 3 3 3 0 0.2
2008-Oct-22 Wed 3 3 ### 3 78.9 78.9 0.2
2008-Oct-21 Tue ### ### 3 3 ### ### 0.2
2008-Oct-20 Mon 3 ### 3 ### 6,289 ### 80.8 80.8 0.0
2008-Oct-17 Fri 3 3 3 3 ### ### 0.2
2008-Oct-16 Thu ### ### 3 ### 156,643 ### ### ### 0.0
2008-Oct-15 Wed 3.41 3.41 3.41 3.41 ### ### ###
2008-Oct-14 Tue 3.2 3.41 3.2 3.41 ### ### ###
2008-Oct-13 Mon ### 3.4 ### 3.4 85.0 85.0 0.2
2008-Oct-10 Fri 3.2 3.2 2.5 ### ### ### 0.0
2008-Oct-09 Thu 3.55 3.55 3.55 3.55 0 ###
2008-Oct-08 Wed 3.55 3.55 3.55 3.55 0 ###
2008-Oct-07 Tue 3.55 3.55 3.53 3.55 63.0 63.0 ###
2008-Oct-06 Mon 3.54 3.57 3.54 3.57 90.7 90.7 0.3
2008-Oct-03 Fri 3.5 3.5 3.45 3.45 ### ### ###
2008-Oct-02 Thu 3.49 3.5 3.49 3.5 124,250 434,253 ### ### 0.3
2008-Oct-01 Wed 3.5 3.5 3.5 3.5 3,375 ### 73.5 73.5 0.3
2008-Sep-30 Tue 3.5 3.5 3.44 3.45 25.3 25.3 ###
2008-Sep-29 Mon 3.5 3.55 3.5 3.55 87.4 87.4 ###
2008-Sep-26 Fri 3.55 3.55 3.49 3.5 36.4 36.4 0.3
2008-Sep-25 Thu 3.5 3.55 3.5 3.5 294,842 ### ### ### 0.3
2008-Sep-24 Wed ### 3.5 ### 3.5 109,345 191,353 ### ### 0.3
2008-Sep-23 Tue 3.5 3.5 ### 3.4 67,371 ### ### ### 0.2
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 71.9 71.9 0.0
2008-Sep-18 Thu ### ### 3.28 ### 7,950 ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 32.8 32.8 0.0
2008-Sep-16 Tue ### ### ### ### 0 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri 3.4 3.5 ### ### 14,421 ### ### ### 0.0
2008-Sep-11 Thu 3.4 3.4 3.4 3.4 80.7 80.7 0.2
2008-Sep-10 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Sep-09 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Sep-08 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-05 Fri 3.4 3.5 3.4 3.5 85.5 85.5 0.3
2008-Sep-04 Thu 3.4 3.4 3.4 3.4 0 0.2
2008-Sep-03 Wed ### 3.4 ### 3.4 ### ### 0.2
2008-Sep-02 Tue ### ### 3.28 3.28 26.1 26.1 0.2
2008-Sep-01 Mon ### ### ### ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### 3.25 3.25 26,773 ### 20.7 20.7 0.2
2008-Aug-27 Wed 3.26 3.26 3.25 3.25 19,227 62,583 ### ### 0.2
2008-Aug-26 Tue 3.26 3.26 3.25 3.25 ### ### 0.2
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu 3.4 3.4 3.4 3.4 0 0.2
2008-Aug-20 Wed 3.4 3.4 3.4 3.4 19,549 ### 65.1 65.1 0.2
2008-Aug-19 Tue 3.45 3.45 3.45 3.45 ### ### ###
2008-Aug-18 Mon 3.51 ### 3.5 3.5 33.7 33.7 0.3
2008-Aug-15 Fri 3.2 3.5 3.2 3.5 ### ### 0.3
2008-Aug-14 Thu 3.29 ### 3.29 ### 66.3 66.3 0.0
2008-Aug-13 Wed ### ### ### ### 5,059 0 ### ### 0.0
2008-Aug-12 Tue 3.25 3.25 3.25 3.25 73.8 73.8 0.2
2008-Aug-11 Mon ### ### ### ### 93.0 93.0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### 3 ### 15,223 ### ### ### 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue ### ### ### ### 23 0 81.1 81.1 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue ### ### ### ### 81.0 81.0 0.0
2008-Jul-07 Mon ### ### ### ### 75.4 75.4 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed 3.23 3.24 3.23 3.24 72.4 72.4 ###
2008-Jul-01 Tue 3.2 3.23 3.2 3.23 ### ### ###
2008-Jun-30 Mon ### ### ### ### 0 0.0
2008-Jun-27 Fri 3.24 3.24 ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue 3.25 3.25 ### ### 34,683 56,359 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 0 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 3.47 3.47 3.47 3.47 0 0.2
2008-Jun-18 Wed 3.47 3.47 3.47 3.47 0 0.2
2008-Jun-17 Tue 3.47 3.47 3.47 3.47 66.5 66.5 0.2
2008-Jun-16 Mon 3.48 3.48 3.48 3.48 ### ### 0.2
2008-Jun-13 Fri 3.42 3.42 3.4 3.4 ### ### 0.2
2008-Jun-12 Thu 3.49 3.49 3.42 3.42 ### ### 0.2
2008-Jun-11 Wed 3.49 3.58 3.49 3.58 87.0 87.0 0.3
2008-Jun-10 Tue ### ### 3.42 3.42 13.6 13.6 0.2
2008-Jun-06 Fri 3.4 3.4 3.4 3.4 1,140 3,876 72.2 72.2 0.2
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 0 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### ### ### ### 0 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0
2008-May-21 Wed ### ### ### ### 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 0 0.0
2008-May-19 Mon 3.25 ### 3.25 ### 1,349 ### ### ### 0.0
2008-May-16 Fri 3.25 3.25 ### ### ### ### 0.0
2008-May-15 Thu 3.25 3.25 3.25 3.25 0 0.2
2008-May-14 Wed 3.25 3.25 3.25 3.25 65.8 65.8 0.2
2008-May-13 Tue 3.25 3.25 3.25 3.25 0 0.2
2008-May-12 Mon 3.25 3.25 3.25 3.25 254 825 68.4 68.4 0.2
2008-May-09 Fri 3.25 3.25 3.25 3.25 0 0.2
2008-May-08 Thu 3.25 3.25 3.25 3.25 62.5 62.5 0.2
2008-May-07 Wed ### ### ### ### 0 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### 3.25 3.25 ### ### 0.2
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu 3.28 3.28 3.27 3.27 31.9 31.9 ###
2008-Apr-30 Wed 3.27 3.27 3.27 3.27 ### ### ###
2008-Apr-29 Tue 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-28 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 66.6 66.6 0.0
2008-Apr-18 Fri 3.42 3.42 3.42 3.42 71.3 71.3 0.2
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 28.2 28.2 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Apr-07 Mon 3.57 3.57 3.48 3.48 16.1 16.1 0.2
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 3.57 ### 3.57 ### 960,058 ### ### ### 0.0
2008-Apr-02 Wed 3.7 3.7 3.56 ### 23.2 23.2 0.0
2008-Apr-01 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Mar-31 Mon 3.41 3.43 3.41 3.43 ### ### 0.2
2008-Mar-28 Fri ### 3.4 ### 3.4 83.3 83.3 0.2
2008-Mar-27 Thu ### ### 3.25 3.26 12,550 ### ### ### 0.2
2008-Mar-26 Wed 3.22 ### 3.2 ### 84.7 84.7 0.0
2008-Mar-25 Tue ### 3.21 ### 3.21 73,044 ### ### ### ###
2008-Mar-20 Thu 3.2 3.25 ### ### 32.9 32.9 0.0
2008-Mar-19 Wed ### 3.2 ### ### 15,522 ### 73.0 73.0 0.0
2008-Mar-18 Tue ### ### ### ### 6,181 0 ### ### 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### 3 ### 3 4,648 6,972 ### ### 0.2
2008-Mar-13 Thu 3 3 3 3 0 0.2
2008-Mar-12 Wed ### 3 ### 3 80.0 80.0 0.2
2008-Mar-11 Tue 2.87 2.89 2.87 2.89 ### ### ###
2008-Mar-10 Mon ### ### ### ### ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 3 3 3 3 75.2 75.2 0.2
2008-Mar-04 Tue ### ### ### ### 0 0.0
2008-Mar-03 Mon ### ### 3 ### 43.2 43.2 0.0
2008-Feb-29 Fri ### ### ### ### 12,158 0 ### ### 0.0
2008-Feb-28 Thu 3.22 3.22 3.22 3.22 0 0.2
2008-Feb-27 Wed 3.2 3.23 ### 3.22 68.6 68.6 0.2
2008-Feb-26 Tue 3.2 3.22 3.2 3.2 70,647 226,776 ### ### 0.2
2008-Feb-25 Mon 3.45 3.45 3.45 3.45 ### ### ###
2008-Feb-22 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Feb-21 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Feb-20 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Feb-19 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Feb-18 Mon 3.49 3.49 3.49 3.49 74.6 74.6 ###
2008-Feb-15 Fri 3.49 3.49 3.49 3.49 ### ### ###
2008-Feb-14 Thu 3.51 3.51 3.51 3.51 ### ### ###
2008-Feb-13 Wed 3.56 3.58 3.51 3.56 7,552 26,771 74.0 74.0 0.3
2008-Feb-12 Tue 3.58 3.76 3.55 ### 15,156 ### 77.6 77.6 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### 3.56 3.56 12,080 ### ### ### 0.3
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue ### ### ### ### 8,373 0 ### ### 0.0
2008-Feb-04 Mon 3.7 3.7 3.7 3.7 70.4 70.4 0.3
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### 3.82 ### 3.8 5,280 10,084 89.3 89.3 ###
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue ### ### ### ### 4,080 0 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 3.55 ### 3.55 ### ### ### 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue ### ### 3.46 3.51 9,121 15,779 ### ### ###
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 3.8 3.8 3.8 3.8 ### ### ###
2008-Jan-11 Fri 3.8 3.8 3.75 3.75 13,240 49,981 ### ### 0.3
2008-Jan-10 Thu ### ### ### ### 1,282 0 ### ### 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue ### ### ### ### 1,152 0 ### ### 0.0
2008-Jan-07 Mon 3.8 ### 3.8 ### 15,372 ### 92.5 92.5 0.0
2008-Jan-04 Fri 3.8 3.8 3.8 3.8 3,528 ### 66.8 66.8 ###
2008-Jan-03 Thu 3.8 3.8 3.8 3.8 ### ### ###
2008-Jan-02 Wed ### ### 3.8 3.8 10,129 19,245 12.0 12.0 ###
2007-Dec-31 Mon 4 4 ### ### 1,529 3,058 ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### ### ### 24.1 24.1 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 3.8 ### 3.8 ### 93.2 93.2 0.0
2007-Dec-18 Tue 3.7 3.7 ### ### 38.2 38.2 0.0
2007-Dec-17 Mon ### ### 3.5 ### 90.1 90.1 0.0
2007-Dec-14 Fri 4.2 4.2 4 4 ### ### 0.3
2007-Dec-13 Thu 4.2 4.2 4.2 4.2 ### ### ###
2007-Dec-12 Wed 4.25 4.25 4.25 4.25 1,173 4,985 ### ### ###
2007-Dec-11 Tue 4.27 4.27 4.25 4.25 15,654 66,686 ### ### ###
2007-Dec-10 Mon ### ### 4.27 ### ### ### 0.0
2007-Dec-07 Fri 4.25 4.25 4.25 4.25 ### ### ###
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue ### 4.5 ### ### 68.0 68.0 0.0
2007-Dec-03 Mon 4.25 4.25 4.21 4.25 39,841 168,527 69.9 69.9 ###
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### 4 4 4,125 8,250 28.9 28.9 0.3
2007-Nov-28 Wed 4 4 4 4 ### ### 0.3
2007-Nov-27 Tue 4 4 4 4 ### ### 0.3
2007-Nov-26 Mon 4 4 4 4 ### ### 0.3
2007-Nov-23 Fri ### ### ### ### 12.3 12.3 0.0
2007-Nov-22 Thu 4 4 ### 4 359,543 719,086 75.9 75.9 0.3
2007-Nov-21 Wed 4 4 4 4 74.1 74.1 0.3
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri 4 4 ### ### 24.3 24.3 0.0
2007-Nov-15 Thu 4 4 4 4 0 0.3
2007-Nov-14 Wed ### ### 4 4 138,577 277,154 ### ### 0.3
2007-Nov-13 Tue ### ### ### ### 6,325 0 89.3 89.3 0.0
2007-Nov-12 Mon 4 4 ### ### 12,000,125 24,000,250 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 10,050 0 ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue ### ### 3.89 ### 9,249 17,989 37.3 37.3 0.0
2007-Oct-29 Mon ### ### ### ### 5,240 0 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri ### ### ### ### 1,756 0 68.5 68.5 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### ### ### ### 59,450 0 ### ### 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### 3.89 ### 5,479 10,656 ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 4 4 ### 4 ### ### 0.3
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 3.85 3.85 3.75 3.75 5,150 19,570 14.2 14.2 0.3
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed ### 4.23 ### 4.23 ### ### 0.3
2007-Oct-02 Tue ### ### ### ### 80.4 80.4 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu 4 4 ### ### 7,889 15,778 13.5 13.5 0.0
2007-Sep-26 Wed 4.25 4.25 4.25 4.25 ### ### ###
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 3.45 3.45 3.22 3.22 6,450 ### 3.3 3.3 0.2
2007-Sep-21 Fri ### ### ### ### 1,442 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 11,720 0 68.0 68.0 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### 3 ### ### ### 0.0
2007-Sep-13 Thu 3 3 3 3 72.5 72.5 0.2
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 3 ### 3 ### 13,850 20,775 82.5 82.5 0.0
2007-Sep-10 Mon 3 3 3 3 ### ### 0.2
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 3 3 3 3 ### ### 0.2
2007-Sep-05 Wed 3 ### 3 ### 10,052 15,078 ### ### 0.0
2007-Sep-04 Tue ### ### 3 3 ### ### 0.2
2007-Sep-03 Mon ### ### 3 3 ### ### 0.2
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 6,243 0 ### ### 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon ### 3 ### 3 ### ### 0.2
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu 3 3 3 3 5,140 15,420 60.1 60.1 0.2
2007-Aug-22 Wed 3 3 3 3 5,240 15,720 62.5 62.5 0.2
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon ### ### ### ### 942 0 ### ### 0.0
2007-Aug-17 Fri 2.75 ### 2.75 ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 78.7 78.7 0.0
2007-Aug-15 Wed 3 3 ### ### ### ### 0.0
2007-Aug-14 Tue 3 3 3 3 9,442 28,326 77.9 77.9 0.2
2007-Aug-13 Mon 3 ### 3 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 0 0.0
2007-Aug-06 Mon ### ### ### ### 53.6 53.6 0.0
2007-Aug-03 Fri 3.25 3.25 3.25 3.25 69.9 69.9 0.2
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### 0 0.0
2007-Jul-31 Tue ### ### ### ### 0 0.0
2007-Jul-30 Mon ### ### ### ### 0 0.0
2007-Jul-27 Fri 3.21 3.21 ### ### 11,978 19,224 8.2 8.2 0.0
2007-Jul-26 Thu 3.21 3.21 3.21 3.21 0 ###
2007-Jul-25 Wed 3.21 3.21 3.21 3.21 66.5 66.5 ###
2007-Jul-24 Tue 3.23 3.23 3.23 3.23 2,948 9,522 63.5 63.5 ###
2007-Jul-23 Mon 3.2 3.25 3.2 3.25 21,027 ### 80.5 80.5 0.2
2007-Jul-20 Fri 3.25 3.25 3.2 3.2 35,023 112,949 ### ### 0.2
2007-Jul-19 Thu 3.25 3.25 3.25 3.25 10,350 ### 63.5 63.5 0.2
2007-Jul-18 Wed 3.25 ### 3.25 ### ### ### 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 3.26 3.26 3.26 3.26 12,073 39,357 ### ### 0.2
2007-Jul-13 Fri 3.25 3.26 3.25 3.26 68.8 68.8 0.2
2007-Jul-12 Thu 3.25 3.25 3.25 3.25 5,320 ### ### ### 0.2
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 3.25 ### 3.25 ### ### ### 0.0
2007-Jul-09 Mon 3.25 3.25 3.25 3.25 98,741 ### ### ### 0.2
2007-Jul-06 Fri 3.4 3.4 3.25 3.25 ### ### 0.2
2007-Jul-05 Thu 3.48 3.48 3.4 3.4 17.3 17.3 0.2
2007-Jul-04 Wed 3.45 3.48 3.45 3.48 77.0 77.0 0.2
2007-Jul-03 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Jul-02 Mon 3.45 3.45 3.42 3.45 ### ### ###
2007-Jun-29 Fri 3.45 3.45 3.45 3.45 59.7 59.7 ###
2007-Jun-28 Thu ### 3.4 3.25 3.4 2,983 ### ### ### 0.2
2007-Jun-27 Wed 3.48 3.48 ### ### ### ### 0.0
2007-Jun-26 Tue 3.42 3.48 3.42 3.48 ### ### 0.2
2007-Jun-25 Mon ### 3.42 ### 3.42 ### ### 0.2
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu ### ### ### ### 6,842 0 74.8 74.8 0.0
2007-Jun-20 Wed ### ### ### ### 1 0 ### ### 0.0
2007-Jun-19 Tue 3.25 ### 3.25 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 580 0 78.6 78.6 0.0
2007-Jun-14 Thu 3.25 3.25 3.25 3.25 66.9 66.9 0.2
2007-Jun-13 Wed 3.26 3.26 3.25 3.25 ### ### 0.2
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 3.25 3.25 3.25 3.25 66.0 66.0 0.2
2007-Jun-07 Thu ### ### 3.25 3.25 107,370 174,476 ### ### 0.2
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 620 0 68.9 68.9 0.0
2007-Jun-04 Mon 3.25 3.25 3.25 3.25 66.3 66.3 0.2
2007-Jun-01 Fri ### ### ### 3.25 36,179 0 ### ### 0.2
2007-May-31 Thu 3.29 3.29 3.29 3.29 4,679 ### ### ### ###
2007-May-30 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2007-May-29 Tue 3.22 3.22 3.22 3.22 340 ### ### ### 0.2
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 3.2 3.25 3.2 3.24 ### ### ###
2007-May-24 Thu ### 3.2 ### 3.2 85.4 85.4 0.2
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 19,442 0 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 4,580 0 27.1 27.1 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu ### ### ### ### 54,645 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### ### ### ### 470 0 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### 73.4 73.4 0.0
2007-May-11 Fri ### ### ### ### 4,225 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 2,745 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 10,983 0 ### ### 0.0
2007-May-02 Wed ### ### 3 3 6,243 ### 29.0 29.0 0.2
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon ### ### ### ### 420 0 ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 12,775 0 ### ### 0.0
2007-Apr-26 Thu ### ### ### ### 13,123 0 74.7 74.7 0.0
2007-Apr-24 Tue ### ### ### ### 3,477 0 79.3 79.3 0.0
2007-Apr-23 Mon ### ### ### ### 25,149 0 38.6 38.6 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 1,851 0 67.0 67.0 0.0
2007-Apr-17 Tue ### ### 3 3 ### ### 0.2
2007-Apr-16 Mon 3 3 3 3 64.9 64.9 0.2
2007-Apr-13 Fri ### 3 ### 3 81.1 81.1 0.2
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### 3 ### 3 74.8 74.8 0.2
2007-Apr-10 Tue 3 3 3 3 ### ### 0.2
2007-Apr-05 Thu ### 3 ### 3 68.9 68.9 0.2
2007-Apr-04 Wed ### ### ### ### 84.4 84.4 0.0
2007-Apr-03 Tue 2.75 ### 2.75 ### 93.7 93.7 0.0
2007-Apr-02 Mon 2.7 2.7 2.7 2.7 4,023 ### 74.5 74.5 0.2
2007-Mar-30 Fri ### 2.7 ### 2.7 78.3 78.3 0.2
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### 2.7 ### 2.7 4,750 ### 84.4 84.4 0.2
2007-Mar-27 Tue 2.55 ### 2.55 2.8 ### ### 0.2
2007-Mar-26 Mon 2.4 ### 2.4 ### 77,125 92,550 96.6 96.6 0.0
2007-Mar-23 Fri ### ### ### ### 31.0 31.0 0.0
2007-Mar-22 Thu ### 2.44 ### 2.4 92.6 92.6 ###
2007-Mar-21 Wed 2.28 ### 2.28 ### ### ### 0.0
2007-Mar-20 Tue 2.27 2.28 2.27 2.28 3,226 ### 72.0 72.0 0.2
2007-Mar-19 Mon 2.29 2.29 2.27 2.28 31.6 31.6 0.2
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 2.21 ### 2.21 2.25 43,150 47,680 ### ### ###
2007-Mar-13 Tue 2.21 2.21 2.21 2.21 ### ### 0.2
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 2.21 2.21 2.21 2.21 ### ### 0.2
2007-Mar-08 Thu 2.2 2.2 2.2 2.2 95,827 ### ### ### 0.2
2007-Mar-07 Wed 2.21 2.22 2.2 2.2 ### ### 0.2
2007-Mar-06 Tue 2.2 2.2 ### 2.2 ### ### 0.2
2007-Mar-05 Mon 2.25 2.25 2.22 2.22 ### ### 0.2
2007-Mar-02 Fri 2.25 2.25 2.25 2.25 984 ### ### ### ###
2007-Mar-01 Thu 2.25 2.25 2.25 2.25 4,850 ### ### ### ###
2007-Feb-28 Wed 2.25 2.28 2.25 2.28 67.3 67.3 0.2
2007-Feb-27 Tue ### ### ### ### 30.2 30.2 0.0
2007-Feb-26 Mon 2.25 ### 2.25 ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 34.0 34.0 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed 2.4 2.44 2.4 2.4 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 7,028 0 77.3 77.3 0.0
2007-Feb-19 Mon 2.24 ### 2.24 ### 94.6 94.6 0.0
2007-Feb-16 Fri 2.24 2.25 2.24 2.24 5,087 11,420 69.8 69.8 ###
2007-Feb-15 Thu 2.24 2.24 2.24 2.24 15,750 35,280 69.0 69.0 ###
2007-Feb-14 Wed 2.2 2.2 ### ### 27.4 27.4 0.0
2007-Feb-13 Tue 2.24 2.25 2.24 2.25 71.8 71.8 ###
2007-Feb-12 Mon 2.24 2.24 2.24 2.24 ### ### ###
2007-Feb-09 Fri 2.24 2.24 2.24 2.24 450 ### ### ### ###
2007-Feb-08 Thu 2.24 2.24 2.24 2.24 225 ### 66.4 66.4 ###
2007-Feb-07 Wed 2.2 2.2 2.2 2.2 71.3 71.3 0.2
2007-Feb-06 Tue 2.21 2.21 2.2 2.2 ### ### 0.2
2007-Feb-05 Mon 2.21 2.21 2.21 2.21 72.1 72.1 0.2
2007-Feb-02 Fri 2.21 2.21 2.21 2.21 65.7 65.7 0.2
2007-Feb-01 Thu 2.21 2.21 2.21 2.21 ### ### 0.2
2007-Jan-31 Wed 2.26 2.27 2.25 2.25 9,250 ### ### ### ###
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed ### 2.25 ### 2.25 12,122 ### 87.4 87.4 ###
2007-Jan-23 Tue ### ### ### ### 34,152 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu ### ### ### ### 2,870 0 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 71.4 71.4 0.0
2007-Jan-16 Tue ### ### ### ### 10,870 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue ### ### ### ### 24,558 0 78.4 78.4 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 71.0 71.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 14,024 0 15.1 15.1 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 3,850 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 7,323 0 ### ### 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon ### ### ### ### 8,686 0 67.3 67.3 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 9,148 0 69.3 69.3 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 5,250 0 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 21,040 0 17.2 17.2 0.0
2006-Nov-28 Tue ### ### ### ### 8,081 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu ### ### ### ### 20,680 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 17,755 0 70.1 70.1 0.0
2006-Nov-21 Tue ### ### ### ### 26,020 0 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### 94.8 94.8 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu ### ### ### ### 40.1 40.1 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 71.4 71.4 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 1.955 ### ### ### 49,220 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 24,824 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 2 2 ### ### ### ### 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 2 2 2 2 70.1 70.1 0.1
2006-Oct-26 Thu 2 ### 2 2 5,570 5,570 65.2 65.2 0.1
2006-Oct-25 Wed 2 ### 2 ### 21,971 21,971 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 10,420 0 73.7 73.7 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri ### 1.955 ### 1.955 ### ### ###
2006-Oct-19 Thu ### ### ### ### 11,050 0 ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 34,150 0 ### ### 0.0
2006-Oct-16 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2006-Oct-13 Fri 1.85 ### 1.85 1.85 ### ### 0.1
2006-Oct-12 Thu 1.81 ### ### ### 33.8 33.8 0.0
2006-Oct-11 Wed 1.81 1.845 1.81 1.84 52,081 95,178 ### ### ###
2006-Oct-10 Tue 1.84 1.84 ### ### 11.9 11.9 0.0
2006-Oct-09 Mon 1.79 1.8 1.78 ### 70.3 70.3 0.0
2006-Oct-06 Fri 1.79 1.81 1.79 1.79 64.5 64.5 0.1
2006-Oct-05 Thu 1.82 1.83 1.81 1.83 ### ### ###
2006-Oct-04 Wed 1.81 1.83 ### ### ### ### 0.0
2006-Oct-03 Tue 1.8 1.8 1.8 1.8 69.7 69.7 0.1
2006-Oct-02 Mon 1.8 1.8 1.78 1.78 16.6 16.6 0.1
2006-Sep-29 Fri 1.775 1.8 ### 1.8 29,622 26,659 75.8 75.8 0.1
2006-Sep-28 Thu 1.78 1.81 1.75 1.8 ### ### 0.1
2006-Sep-27 Wed ### 1.77 ### ### 183,154 ### 96.1 96.1 0.0
2006-Sep-26 Tue 1.45 1.72 1.45 1.7 480,057 ### ### ### ###
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 1 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 90.6 90.6 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 1.25 ### 1.25 1.285 7,084 4,427 87.6 87.6 ###
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 1.43 1.43 ### ### 24,143 ### ### ### 0.0
2006-Aug-31 Thu ### ### ### 1.385 65.0 65.0 0.1
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### 1.375 1.375 ### ### 0.1
2006-Aug-28 Mon ### ### ### ### 10,442 0 73.1 73.1 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed ### 1.43 ### 1.43 95.6 95.6 0.1
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 1.43 1.45 1.43 1.45 81.3 81.3 ###
2006-Aug-18 Fri 1.43 1.43 1.43 1.43 66.0 66.0 0.1
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### 1.25 1.25 9.2 9.2 ###
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu 1.325 1.325 1.325 1.325 68.7 68.7 0.1
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 21,470 0 ### ### 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri 1.49 1.49 ### ### 15,244 11,356 1.8 1.8 0.0
2006-Jul-27 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 1.5 1.5 1.49 1.49 36,650 ### ### ### ###
2006-Jul-24 Mon 1.47 1.49 1.47 1.49 85.5 85.5 ###
2006-Jul-21 Fri 1.45 1.47 1.45 1.46 77.6 77.6 0.1
2006-Jul-20 Thu 1.45 1.45 1.42 1.42 16.5 16.5 ###
2006-Jul-19 Wed ### 1.45 ### 1.42 ### ### ###
2006-Jul-18 Tue 1.27 ### 1.27 1.29 84.2 84.2 0.1
2006-Jul-17 Mon 1.23 1.23 1.23 1.23 73.6 73.6 0.1
2006-Jul-14 Fri 1.24 1.24 1.23 1.23 1,905,357 ### ### ### 0.1
2006-Jul-13 Thu ### ### 1.24 1.24 ### ### 0.1
2006-Jul-12 Wed 1.25 ### 1.25 1.29 88.5 88.5 0.1
2006-Jul-11 Tue ### ### 1.25 1.25 ### ### ###
2006-Jul-10 Mon 1.27 ### 1.26 ### 11,650 ### 85.1 85.1 0.0
2006-Jul-07 Fri ### ### 1.28 ### 15.7 15.7 0.0
2006-Jul-06 Thu 1.26 ### 1.25 ### ### ### 0.0
2006-Jul-05 Wed 1.2 1.27 ### 1.27 ### ### ###
2006-Jul-04 Tue 1.2 1.2 ### ### ### ### 0.0
2006-Jul-03 Mon 1.28 1.28 1.2 1.2 231,680 287,283 2.2 2.2 0.1
2006-Jun-30 Fri ### ### 1.275 ### 207,484 132,271 ### ### 0.0
2006-Jun-27 Tue 1.44 1.44 ### 1.4 1,733,958 1,248,449 16.4 16.4 ###
2006-Jun-26 Mon 1.5 1.5 1.44 1.44 ### ### 0.1
2006-Jun-23 Fri 1.5 1.5 1.5 1.5 72.7 72.7 0.1
2006-Jun-22 Thu 1.54 ### 1.45 1.5 ### ### 0.1
2006-Jun-21 Wed ### ### 1.54 1.54 5.9 5.9 ###
2006-Jun-20 Tue 1.73 1.73 1.54 ### 19,573 ### 8.4 8.4 0.0
2006-Jun-19 Mon 1.75 1.82 1.75 1.76 414,072 ### 81.3 81.3 0.1
2006-Jun-16 Fri 1.83 1.83 1.79 1.79 14.2 14.2 0.1
2006-Jun-15 Thu 1.85 1.85 1.83 1.83 34,820 ### ### ### ###
2006-Jun-14 Wed ### ### 1.84 1.84 9,844 9,056 ### ### ###
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### ### ### ### 1,438,246 0 90.1 90.1 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 280 0 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri ### ### ### ### 3,775 0 ### ### 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon ### ### ### ### 30.0 30.0 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 86,658 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 11,978 0 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri ### ### ### ### 10,882 0 60.5 60.5 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 2.26 2.27 2.2 2.2 ### ### 0.2
2006-Mar-28 Tue 2.28 2.28 2.25 2.25 6,388 ### ### ### ###
2006-Mar-27 Mon 2.25 2.26 2.25 2.25 ### ### ###
2006-Mar-24 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Mar-23 Thu 2.25 2.25 2.2 2.2 13.9 13.9 0.2
2006-Mar-22 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Mar-21 Tue ### 2.28 ### 2.28 93.9 93.9 0.2
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri ### ### ### ### 9,928 0 78.4 78.4 0.0
2006-Mar-16 Thu ### ### ### ### 78.5 78.5 0.0
2006-Mar-15 Wed ### ### ### ### 1,292,573 0 76.8 76.8 0.0
2006-Mar-14 Tue ### ### ### ### 3,152 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 4,771 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 2,785 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 6,284 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 1,253 0 81.7 81.7 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 7,150 0 80.5 80.5 0.0
2006-Feb-28 Tue ### ### ### ### 6,850 0 ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### 5,121 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 67.5 67.5 0.0
2006-Feb-20 Mon 2 2 ### 2 ### ### 0.1
2006-Feb-17 Fri ### ### ### ### 880 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 14,423 0 86.6 86.6 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 1,855 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 6,682 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 884 0 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### 15,140 0 22.9 22.9 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon 1.925 1.925 ### ### 28.3 28.3 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 1.925 1.925 1.925 1.925 ### ### 0.1
2006-Jan-20 Fri ### ### ### ### 69.3 69.3 0.0
2006-Jan-19 Thu ### ### ### ### 82,122 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 28,080 0 85.5 85.5 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri ### ### ### ### 2,684 0 76.9 76.9 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### 75.5 75.5 0.0
2006-Jan-10 Tue ### ### ### ### 4,740 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 31.9 31.9 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 2 2 ### ### 12,344 12,344 25.7 25.7 0.0
2005-Dec-21 Wed ### ### ### ### 69.0 69.0 0.0
2005-Dec-20 Tue 2 2 ### ### 7,750 7,750 ### ### 0.0
2005-Dec-19 Mon 2 2 2 2 2,426 4,852 ### ### 0.1
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu ### ### ### ### 5,588 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue 1.86 ### 1.86 ### 10,050 9,346 ### ### 0.0
2005-Dec-12 Mon 1.85 1.86 1.85 1.85 26,051 48,324 70.6 70.6 0.1
2005-Dec-09 Fri ### ### 1.85 1.85 11.6 11.6 0.1
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 18,826 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 7,750 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 14,380 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 37.6 37.6 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### 2 ### 2 32,973 32,973 86.3 86.3 0.1
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 27.3 27.3 0.0
2005-Nov-23 Wed ### ### ### ### 24.1 24.1 0.0
2005-Nov-22 Tue ### ### ### ### 754 0 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 86.5 86.5 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 8,047 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 31.4 31.4 0.0
2005-Nov-11 Fri ### ### ### ### 220 0 ### ### 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 2.21 2.21 ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu ### ### ### ### 6,826 0 69.0 69.0 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 10,250 0 92.4 92.4 0.0
2005-Oct-31 Mon ### ### ### ### 15.2 15.2 0.0
2005-Oct-28 Fri ### ### ### ### 44,229 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### 23,848 0 ### ### 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue ### ### ### ### 17,773 0 17.9 17.9 0.0
2005-Oct-24 Mon ### ### ### ### 3,825 0 26.6 26.6 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 22,375 0 ### ### 0.0
2005-Oct-19 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 2.2 2.2 ### 2.2 72.7 72.7 0.2
2005-Oct-10 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2005-Oct-07 Fri 2.2 2.2 ### ### 6,750 7,425 12.3 12.3 0.0
2005-Oct-06 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2005-Oct-05 Wed 2.23 2.23 2.2 2.2 21,220 ### ### ### 0.2
2005-Oct-04 Tue 2.25 2.25 2.25 2.25 71.7 71.7 ###
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### ### 2.22 ### 67.7 67.7 0.0
2005-Sep-29 Thu 2.2 ### 2.2 ### ### ### 0.0
2005-Sep-28 Wed ### 2.2 ### 2.2 24,170 26,587 ### ### 0.2
2005-Sep-27 Tue ### 2.2 ### ### 37,054 40,759 ### ### 0.0
2005-Sep-26 Mon ### 2.2 ### 2.2 16,572 18,229 ### ### 0.2
2005-Sep-23 Fri 2.25 2.25 2.2 2.25 30,926 ### 66.1 66.1 ###
2005-Sep-22 Thu ### ### ### ### 24.4 24.4 0.0
2005-Sep-21 Wed ### ### ### ### 63,857 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### 2,070 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 105,550 0 24.4 24.4 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 18,980 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 6,175 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri ### ### ### ### 27,325 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 19,576 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 8,178 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### 14.0 14.0 0.0
2005-Aug-30 Tue ### ### ### ### 93.0 93.0 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 2.25 2.25 2.25 2.25 66,640 149,940 ### ### ###
2005-Aug-23 Tue ### ### ### ### 21.5 21.5 0.0
2005-Aug-22 Mon ### ### ### ### 78.1 78.1 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 87.5 87.5 0.0
2005-Aug-16 Tue 2.25 2.25 2.25 2.25 65.7 65.7 ###
2005-Aug-15 Mon ### 2.22 ### 2.22 5,927 6,578 ### ### 0.2
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed 2.2 2.2 ### ### 17.6 17.6 0.0
2005-Aug-09 Tue ### 2.2 ### 2.2 21,874 ### 87.4 87.4 0.2
2005-Aug-08 Mon ### ### ### ### 11,680 0 68.2 68.2 0.0
2005-Aug-05 Fri ### 2.2 ### ### 81.3 81.3 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 13,750 0 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 70.8 70.8 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 3,825 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 82,840 0 17.0 17.0 0.0
2005-Jul-26 Tue ### ### ### ### 3,250 0 78.3 78.3 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri 2.2 2.2 ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### 2.2 ### 2.2 ### ### 0.2
2005-Jul-12 Tue ### 2.2 ### 2.2 86.9 86.9 0.2
2005-Jul-11 Mon ### ### ### ### 23.2 23.2 0.0
2005-Jul-08 Fri ### ### ### ### 26,320 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 23.8 23.8 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### 19,720 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 62.6 62.6 0.0
2005-Jun-29 Wed ### ### ### ### 21.7 21.7 0.0
2005-Jun-28 Tue ### ### ### ### 41,847 0 ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 72,750 0 38.8 38.8 0.0
2005-Jun-24 Fri ### ### ### ### 37,685 0 ### ### 0.0
2005-Jun-23 Thu 2 ### 2 ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 34.4 34.4 0.0
2005-Jun-21 Tue 2 ### 2 ### 216,285 216,285 77.5 77.5 0.0
2005-Jun-20 Mon 2 ### 2 2 69,680 69,680 73.1 73.1 0.1
2005-Jun-17 Fri ### ### 2 ### ### ### 0.0
2005-Jun-16 Thu ### ### 2 2 ### ### 0.1
2005-Jun-15 Wed ### ### ### ### 27.0 27.0 0.0
2005-Jun-14 Tue ### ### ### ### 19.5 19.5 0.0
2005-Jun-10 Fri ### ### ### ### 22,670 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 98,677 0 86.5 86.5 0.0
2005-Jun-08 Wed ### 2 ### ### 278,780 278,780 ### ### 0.0
2005-Jun-07 Tue 2.2 2.2 1.8 ### 437,325 874,650 1.8 1.8 0.0
2005-Jun-06 Mon 2.59 2.59 2.51 2.58 28.1 28.1 0.2
2005-Jun-03 Fri ### ### ### ### 66.6 66.6 0.0
2005-Jun-02 Thu 2.59 2.59 2.59 2.59 0 0.2
2005-Jun-01 Wed 2.52 2.59 2.52 2.59 ### ### 0.2
2005-May-31 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2005-May-30 Mon ### ### 2.5 2.5 ### ### 0.2
2005-May-27 Fri ### ### ### ### 14.1 14.1 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 4,249 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### 5,842 0 ### ### 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu 2.7 2.7 2.7 2.7 65.7 65.7 0.2
2005-May-18 Wed ### 2.71 ### 2.7 17,140 23,224 ### ### 0.2
2005-May-17 Tue 2.78 2.78 2.73 2.73 24.7 24.7 ###
2005-May-16 Mon 2.75 2.83 2.75 2.8 88.0 88.0 0.2
2005-May-13 Fri 2.7 2.75 2.7 2.75 83.5 83.5 ###
2005-May-12 Thu 2.7 2.7 2.7 2.7 2,058 5,556 ### ### 0.2
2005-May-11 Wed ### ### ### ### 2,742 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 35,477 0 ### ### 0.0
2005-May-09 Mon 2.75 2.75 ### ### ### ### 0.0
2005-May-06 Fri 2.7 2.8 2.7 2.8 3,250 ### 88.1 88.1 0.2
2005-May-05 Thu 2.8 2.8 2.7 2.7 13.2 13.2 0.2
2005-May-04 Wed 2.85 2.85 2.84 2.84 5,152 14,657 45.8 45.8 0.2
2005-May-03 Tue 2.73 2.85 2.73 2.85 ### ### ###
2005-May-02 Mon ### 2.74 ### 2.74 94.0 94.0 0.2
2005-Apr-29 Fri ### ### ### ### 1,740 0 23.3 23.3 0.0
2005-Apr-28 Thu 2.72 2.75 ### ### ### ### 0.0
2005-Apr-27 Wed 2.53 ### 2.53 ### 53,675 ### ### ### 0.0
2005-Apr-26 Tue 2.51 2.51 2.51 2.51 ### ### ###
2005-Apr-22 Fri ### ### 2.5 2.5 ### ### 0.2
2005-Apr-21 Thu ### ### ### ### 16,950 0 32.8 32.8 0.0
2005-Apr-20 Wed 2.55 ### 2.55 ### ### ### 0.0
2005-Apr-19 Tue 2.46 2.5 2.46 2.5 ### ### 0.2
2005-Apr-18 Mon 2.5 2.5 2.46 2.46 ### ### 0.2
2005-Apr-15 Fri 2.5 2.51 2.5 2.5 ### ### 0.2
2005-Apr-14 Thu 2.5 2.52 2.5 2.52 44,255 111,080 84.9 84.9 ###
2005-Apr-13 Wed 2.5 2.5 2.48 2.5 57,788 ### ### ### 0.2
2005-Apr-12 Tue 2.51 2.51 2.48 2.5 ### ### 0.2
2005-Apr-11 Mon 2.56 2.56 2.54 2.54 8,142 ### 35.9 35.9 ###
2005-Apr-08 Fri 2.54 ### 2.54 ### 85.9 85.9 0.0
2005-Apr-07 Thu 2.48 2.54 2.48 2.54 ### ### ###
2005-Apr-06 Wed 2.5 2.55 2.48 2.48 ### ### 0.2
2005-Apr-05 Tue 2.47 2.5 2.47 2.5 51,389 ### 82.5 82.5 0.2
2005-Apr-04 Mon 2.42 2.47 2.42 2.47 ### ### ###
2005-Apr-01 Fri 2.4 2.4 ### 2.4 65.0 65.0 ###
2005-Mar-31 Thu 2.47 2.47 2.42 2.42 27,224 ### 14.1 14.1 0.2
2005-Mar-30 Wed 2.43 2.43 2.43 2.43 ### ### ###
2005-Mar-29 Tue 2.47 2.48 2.45 2.45 ### ### 0.2
2005-Mar-24 Thu 2.48 2.48 2.45 2.45 28.0 28.0 0.2
2005-Mar-23 Wed 2.42 2.45 2.42 2.45 25,776 ### 86.6 86.6 0.2
2005-Mar-22 Tue 2.42 2.45 2.4 2.4 58,348 ### ### ### ###
2005-Mar-21 Mon ### 2.43 ### 2.43 73,740 ### ### ### ###
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 33,121 0 ### ### 0.0
2005-Mar-16 Wed ### 2.4 ### ### 60,426 ### 83.4 83.4 0.0
2005-Mar-15 Tue 2.25 ### 2.25 ### ### ### 0.0
2005-Mar-14 Mon 2.25 2.25 2.25 2.25 ### ### ###
2005-Mar-11 Fri 2.26 2.26 2.26 2.26 0 ###
2005-Mar-10 Thu 2.25 2.26 2.25 2.26 ### ### ###
2005-Mar-09 Wed 2.22 2.25 2.22 2.25 ### ### ###
2005-Mar-08 Tue 2.23 2.25 2.22 2.22 59,785 ### ### ### 0.2
2005-Mar-07 Mon 2.22 2.22 2.22 2.22 68.4 68.4 0.2
2005-Mar-04 Fri 2.2 2.25 2.2 2.25 84.0 84.0 ###
2005-Mar-03 Thu 2.22 2.22 ### 2.2 79,556 ### 27.1 27.1 0.2
2005-Mar-02 Wed 2.26 2.26 2.25 2.25 22,750 ### ### ### ###
2005-Mar-01 Tue 2.29 2.29 2.28 2.28 31.6 31.6 0.2
2005-Feb-28 Mon 2.27 2.29 2.27 2.27 52,327 ### 68.4 68.4 0.2
2005-Feb-25 Fri ### ### 2.27 2.27 71,780 81,470 24.1 24.1 0.2
2005-Feb-24 Thu ### ### ### ### 68,527 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 77.6 77.6 0.0
2005-Feb-21 Mon 2.29 ### 2.29 ### 103,224 ### 71.8 71.8 0.0
2005-Feb-18 Fri 2.27 2.29 2.27 2.29 77.1 77.1 ###
2005-Feb-17 Thu 2.28 2.28 2.27 2.27 ### ### 0.2
2005-Feb-16 Wed 2.29 2.29 2.27 2.27 56,650 ### ### ### 0.2
2005-Feb-15 Tue 2.27 2.29 2.27 2.29 ### ### ###
2005-Feb-14 Mon 2.26 2.27 2.25 2.27 76.0 76.0 0.2
2005-Feb-11 Fri 2.29 2.29 2.26 2.26 17,382 39,544 18.3 18.3 ###
2005-Feb-10 Thu ### ### 2.28 2.29 36.9 36.9 ###
2005-Feb-09 Wed ### ### 2.26 2.26 21.5 21.5 ###
2005-Feb-08 Tue 2.25 2.26 2.24 2.26 1,279,284 2,878,389 ### ### ###
2005-Feb-07 Mon 2.25 2.25 2.24 2.25 ### ### ###
2005-Feb-04 Fri 2.28 2.28 2.24 2.24 ### ### ###
2005-Feb-03 Thu 2.29 2.29 2.24 2.24 ### ### ###
2005-Feb-02 Wed 2.26 ### 2.25 2.25 33.5 33.5 ###
2005-Feb-01 Tue 2.27 2.27 2.25 2.25 11,870 26,826 30.3 30.3 ###
2005-Jan-31 Mon 2.29 2.29 2.22 2.28 9,150 ### ### ### 0.2
2005-Jan-28 Fri 2.29 ### 2.25 2.25 55,742 ### ### ### ###
2005-Jan-27 Thu 2.25 2.26 2.25 2.25 13,585 ### ### ### ###
2005-Jan-25 Tue ### ### 2.25 2.25 ### ### ###
2005-Jan-24 Mon 2.25 ### 2.24 ### 87.1 87.1 0.0
2005-Jan-21 Fri 2.24 2.26 2.24 2.25 70.6 70.6 ###
2005-Jan-20 Thu 2.24 ### 2.22 2.22 15,150 ### ### ### 0.2
2005-Jan-19 Wed ### ### 2.2 ### 889,241 ### 24.3 24.3 0.0
2005-Jan-18 Tue ### ### ### ### 14.7 14.7 0.0
2005-Jan-17 Mon 2.42 2.42 ### ### 36,856 ### ### ### 0.0
2005-Jan-14 Fri 2.4 2.46 ### 2.46 17,024 ### ### ### 0.2
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 19,879 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 22.1 22.1 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### 2.42 ### 2.42 79.8 79.8 0.2
2005-Jan-05 Wed 2.4 2.42 2.4 2.4 ### ### ###
2005-Jan-04 Tue 2.4 2.41 ### 2.4 ### ### ###
2004-Dec-31 Fri 2.43 2.43 ### 2.4 12.5 12.5 ###
2004-Dec-30 Thu 2.45 2.47 2.42 2.42 ### ### 0.2
2004-Dec-29 Wed 2.48 2.48 2.45 2.45 186,141 ### ### ### 0.2
2004-Dec-24 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2004-Dec-23 Thu 2.49 2.5 2.47 2.48 129,221 ### ### ### 0.2
2004-Dec-22 Wed 2.47 2.49 2.47 2.49 108,058 267,983 ### ### 0.2
2004-Dec-21 Tue 2.47 2.49 2.45 2.46 ### ### 0.2
2004-Dec-20 Mon 2.5 2.5 2.47 2.47 ### ### ###
2004-Dec-17 Fri 2.52 2.53 2.5 2.5 110,485 ### 24.7 24.7 0.2
2004-Dec-16 Thu 2.55 2.55 2.52 2.52 15,020 38,075 ### ### ###
2004-Dec-15 Wed 2.59 2.59 2.52 2.59 18,620 47,574 70.2 70.2 0.2
2004-Dec-14 Tue ### ### 2.59 2.59 34.2 34.2 0.2
2004-Dec-13 Mon 2.55 ### 2.5 ### ### ### 0.0
2004-Dec-10 Fri 2.58 2.58 2.4 2.5 32,120 79,978 9.9 9.9 0.2
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed 2.7 2.7 ### ### 29.1 29.1 0.0
2004-Dec-07 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2004-Dec-06 Mon 2.82 2.82 2.75 2.75 18.1 18.1 ###
2004-Dec-03 Fri 2.85 2.85 2.83 2.83 ### ### 0.2
2004-Dec-02 Thu 2.8 2.83 2.8 2.82 73.1 73.1 ###
2004-Dec-01 Wed 2.85 2.85 2.82 2.82 2,942 8,340 ### ### ###
2004-Nov-30 Tue 2.8 2.85 2.8 2.85 85.2 85.2 ###
2004-Nov-29 Mon 2.85 2.85 2.8 2.8 20.5 20.5 0.2
2004-Nov-26 Fri 2.8 2.87 2.8 2.85 23,140 ### ### ### ###
2004-Nov-25 Thu 2.85 2.85 2.8 2.8 18.0 18.0 0.2
2004-Nov-24 Wed 2.85 2.86 2.85 2.85 10,150 28,978 ### ### ###
2004-Nov-23 Tue 2.85 2.85 2.8 2.85 22,278 ### 65.0 65.0 ###
2004-Nov-22 Mon 2.84 2.85 2.81 2.85 177,450 502,183 ### ### ###
2004-Nov-19 Fri 2.85 ### 2.84 ### 82.1 82.1 0.0
2004-Nov-18 Thu ### ### 2.85 2.85 17.5 17.5 ###
2004-Nov-17 Wed 2.8 ### 2.8 ### ### ### 0.0
2004-Nov-16 Tue 2.85 2.85 2.76 2.8 100,184 ### ### ### 0.2
2004-Nov-15 Mon 2.85 2.87 2.83 2.85 67.1 67.1 ###
2004-Nov-12 Fri 2.75 2.84 2.75 2.84 ### ### 0.2
2004-Nov-11 Thu 2.7 2.75 ### 2.75 ### ### ###
2004-Nov-10 Wed 3 3 ### 3 67.9 67.9 0.2
2004-Nov-09 Tue 2.89 ### 2.89 ### 90.3 90.3 0.0
2004-Nov-08 Mon 2.82 2.88 2.82 2.88 28,579 81,450 86.2 86.2 0.2
2004-Nov-05 Fri 2.71 2.8 2.71 2.8 90.0 90.0 0.2
2004-Nov-04 Thu 2.71 2.75 2.7 2.75 78.4 78.4 ###
2004-Nov-03 Wed ### 2.7 ### 2.7 14,620 ### 68.6 68.6 0.2
2004-Nov-02 Tue ### ### ### ### 26,556 0 ### ### 0.0
2004-Nov-01 Mon 2.5 ### 2.5 ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 13.0 13.0 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 19,681 0 26.1 26.1 0.0
2004-Oct-26 Tue ### ### ### ### 37,579 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 26.0 26.0 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### 2.7 ### ### 10,051 ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu 2.7 2.7 ### ### ### ### 0.0
2004-Oct-13 Wed 2.71 2.71 2.7 2.7 27.8 27.8 0.2
2004-Oct-12 Tue 2.7 2.71 2.7 2.71 67.0 67.0 ###
2004-Oct-11 Mon 2.8 2.8 2.79 2.8 24,457 68,357 69.7 69.7 0.2
2004-Oct-08 Fri 2.8 2.8 2.79 2.79 10,272 ### ### ### ###
2004-Oct-07 Thu 2.8 2.8 2.79 2.8 ### ### 0.2
2004-Oct-06 Wed 2.8 2.8 2.78 2.78 6,345 ### ### ### 0.2
2004-Oct-05 Tue 2.8 2.8 2.8 2.8 87,575 ### 70.1 70.1 0.2
2004-Oct-04 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2004-Oct-01 Fri 2.8 2.8 2.78 2.8 69,375 193,556 70.8 70.8 0.2
2004-Sep-30 Thu 2.8 2.8 2.8 2.8 96,523 ### ### ### 0.2
2004-Sep-29 Wed 2.8 2.8 2.8 2.8 65.6 65.6 0.2
2004-Sep-28 Tue 2.8 2.8 2.8 2.8 68.7 68.7 0.2
2004-Sep-27 Mon 2.85 2.85 2.8 2.8 18.5 18.5 0.2
2004-Sep-24 Fri ### ### 2.87 2.87 34,250 49,148 10.3 10.3 ###
2004-Sep-23 Thu 2.85 ### 2.85 ### 263,022 ### ### ### 0.0
2004-Sep-22 Wed 2.76 2.8 2.76 2.8 ### ### 0.2
2004-Sep-21 Tue 2.76 2.8 2.76 2.8 81.8 81.8 0.2
2004-Sep-20 Mon 2.73 2.78 2.73 2.73 72.4 72.4 ###
2004-Sep-17 Fri ### 2.74 ### 2.74 34,922 47,843 ### ### 0.2
2004-Sep-16 Thu ### ### ### ### 12,951 0 ### ### 0.0
2004-Sep-15 Wed 2.55 ### 2.53 ### 86.6 86.6 0.0
2004-Sep-14 Tue 2.5 2.53 2.48 2.53 ### ### ###
2004-Sep-13 Mon 2.5 2.5 2.49 2.49 ### ### 0.2
2004-Sep-10 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Sep-09 Thu 2.46 2.46 2.45 2.45 26.9 26.9 0.2
2004-Sep-08 Wed 2.46 2.47 2.45 2.45 78,057 192,020 30.7 30.7 0.2
2004-Sep-07 Tue 2.45 2.53 2.45 2.53 92.9 92.9 ###
2004-Sep-06 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2004-Sep-03 Fri 2.4 2.47 2.4 2.44 35,871 87,345 ### ### 0.2
2004-Sep-02 Thu 2.51 2.51 2.4 2.4 ### ### ###
2004-Sep-01 Wed 2.51 2.53 2.5 2.51 48,481 121,929 70.2 70.2 ###
2004-Aug-31 Tue 2.56 2.56 2.51 2.51 ### ### ###
2004-Aug-30 Mon 2.55 2.55 2.55 2.55 4,544 11,587 ### ### 0.2
2004-Aug-27 Fri ### ### 2.55 2.55 ### ### 0.2
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 71.9 71.9 0.0
2004-Aug-23 Mon 2.57 ### 2.56 ### ### ### 0.0
2004-Aug-20 Fri ### ### 2.57 2.57 ### ### ###
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 29.7 29.7 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 23.8 23.8 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 22,453 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 17,285 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 35,288 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### 48,780 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 1,949 0 68.4 68.4 0.0
2004-Jul-30 Fri ### 2.7 ### ### 22.8 22.8 0.0
2004-Jul-29 Thu ### 2.7 ### ### 31.6 31.6 0.0
2004-Jul-28 Wed 2.72 2.72 2.7 2.7 19,047 ### 23.6 23.6 0.2
2004-Jul-27 Tue 2.71 2.72 2.71 2.72 ### ### 0.2
2004-Jul-26 Mon 2.72 2.73 2.7 2.72 74.4 74.4 0.2
2004-Jul-23 Fri 2.73 2.74 2.73 2.73 97,484 ### ### ### ###
2004-Jul-22 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-21 Wed ### 2.7 ### ### 65,489 ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri 2.7 2.7 ### ### ### ### 0.0
2004-Jul-15 Thu ### 2.7 ### 2.7 80.1 80.1 0.2
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-09 Fri ### ### 2.55 2.55 5,450 6,948 ### ### 0.2
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed 2.7 2.7 ### ### 12,750 ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 2.7 2.7 2.7 2.7 66.4 66.4 0.2
2004-Jul-02 Fri ### ### 2.59 2.59 1,778 ### ### ### 0.2
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed 2.71 2.71 2.71 2.71 ### ### ###
2004-Jun-29 Tue 2.75 2.77 2.73 2.77 ### ### 0.2
2004-Jun-28 Mon 2.7 2.78 2.7 2.77 19,070 52,251 ### ### 0.2
2004-Jun-25 Fri 2.71 2.71 2.7 2.7 31.4 31.4 0.2
2004-Jun-24 Thu 2.7 2.7 ### 2.7 10,274 ### ### ### 0.2
2004-Jun-23 Wed 2.7 2.7 ### ### 21,788 ### ### ### 0.0
2004-Jun-22 Tue 2.71 2.71 2.7 2.7 6,358 ### ### ### 0.2
2004-Jun-21 Mon ### ### ### ### 2,974 0 27.3 27.3 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 2.55 ### 2.55 ### 5,480 6,986 89.8 89.8 0.0
2004-Jun-16 Wed 2.52 2.52 2.52 2.52 11,740 29,584 ### ### ###
2004-Jun-15 Tue 2.51 2.53 2.51 2.53 83.9 83.9 ###
2004-Jun-14 Mon 2.51 2.53 2.51 2.51 14,659 36,940 71.8 71.8 ###
2004-Jun-11 Fri 2.51 2.53 2.51 2.51 14,659 36,940 71.9 71.9 ###
2004-Jun-10 Thu 2.54 2.54 2.47 2.51 60,627 151,870 21.4 21.4 ###
2004-Jun-09 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Jun-08 Tue ### ### 2.55 2.55 9,785 12,475 18.0 18.0 0.2
2004-Jun-07 Mon ### ### ### ### 5,750 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 84.4 84.4 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 29.3 29.3 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### 2.7 ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### 2.55 ### 14,924 19,028 81.6 81.6 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon 2.7 2.75 2.7 2.75 ### ### ###
2004-May-21 Fri 2.75 2.75 2.75 2.75 66.5 66.5 ###
2004-May-20 Thu 2.7 2.7 ### ### 14,723 19,876 ### ### 0.0
2004-May-19 Wed 2.8 2.8 2.8 2.8 74.0 74.0 0.2
2004-May-18 Tue 2.81 2.81 2.81 2.81 570 ### 73.5 73.5 ###
2004-May-17 Mon 2.84 2.84 2.84 2.84 ### ### 0.2
2004-May-14 Fri 2.85 2.85 2.82 2.82 25.1 25.1 ###
2004-May-13 Thu 2.89 ### 2.89 2.89 75.5 75.5 ###
2004-May-12 Wed ### ### ### ### 2,321 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon 3 3 ### ### 29.5 29.5 0.0
2004-May-07 Fri ### ### ### ### 2,585 0 26.4 26.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 10,850 0 34.8 34.8 0.0
2004-Apr-30 Fri ### ### ### ### 4,375 0 68.3 68.3 0.0
2004-Apr-29 Thu ### ### ### ### 81.3 81.3 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 340 0 74.4 74.4 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 35,528 0 78.4 78.4 0.0
2004-Apr-19 Mon ### ### ### ### 13,275 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 12,827 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 13,676 0 32.4 32.4 0.0
2004-Apr-08 Thu ### ### ### ### 47,224 0 77.1 77.1 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### 3 2.88 3 ### ### 0.2
2004-Apr-05 Mon ### ### ### 3 ### ### 0.2
2004-Apr-02 Fri ### 3 ### ### 263,978 ### ### ### 0.0
2004-Apr-01 Thu 2.84 ### 2.84 ### 93.4 93.4 0.0
2004-Mar-31 Wed 2.7 2.81 2.7 2.81 63,172 ### ### ### ###
2004-Mar-30 Tue 2.7 2.7 2.7 2.7 70.1 70.1 0.2
2004-Mar-29 Mon ### 2.77 ### 2.7 19,975 ### 84.3 84.3 0.2
2004-Mar-26 Fri ### ### ### ### 20,374 0 66.8 66.8 0.0
2004-Mar-25 Thu 2.59 2.59 2.59 2.59 5,986 ### ### ### 0.2
2004-Mar-24 Wed 2.53 2.59 2.53 2.59 ### ### 0.2
2004-Mar-23 Tue 2.52 2.55 2.52 2.55 ### ### 0.2
2004-Mar-22 Mon 2.51 2.55 2.51 2.55 86.0 86.0 0.2
2004-Mar-19 Fri ### ### 2.52 2.55 ### ### 0.2
2004-Mar-18 Thu 2.55 ### 2.55 ### 5,224 ### 89.0 89.0 0.0
2004-Mar-17 Wed 2.56 2.57 2.53 2.53 ### ### ###
2004-Mar-16 Tue 2.54 2.57 2.54 2.55 ### ### 0.2
2004-Mar-15 Mon 2.53 2.55 2.52 2.54 35,146 ### 76.0 76.0 ###
2004-Mar-12 Fri 2.55 2.55 2.52 2.52 ### ### ###
2004-Mar-11 Thu 2.55 2.58 2.55 2.58 82.3 82.3 0.2
2004-Mar-10 Wed 2.52 2.52 2.52 2.52 ### ### ###
2004-Mar-09 Tue 2.54 2.54 2.51 2.51 ### ### ###
2004-Mar-08 Mon 2.58 2.58 2.55 2.55 7,378 18,924 ### ### 0.2
2004-Mar-05 Fri 2.2 2.25 2.2 2.25 ### ### ###
2004-Mar-04 Thu 2.57 2.57 2.5 2.57 16,678 42,278 ### ### ###
2004-Mar-03 Wed 2.56 ### 2.56 2.57 ### ### ###
2004-Mar-02 Tue 2.57 ### 2.56 2.56 36.9 36.9 0.2
2004-Mar-01 Mon ### ### 2.58 2.58 10,380 ### 14.2 14.2 0.2
2004-Feb-27 Fri 2.73 2.73 ### ### ### ### 0.0
2004-Feb-26 Thu 2.7 2.73 2.7 2.73 81.3 81.3 ###
2004-Feb-25 Wed 2.7 2.75 2.7 2.74 11,281 30,740 ### ### 0.2
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 8,170 0 68.6 68.6 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 2.7 2.7 ### ### 12,146 ### ### ### 0.0
2004-Feb-12 Thu 2.75 2.75 2.7 2.75 21,689 ### 64.3 64.3 ###
2004-Feb-11 Wed 2.75 2.76 ### 2.75 10,055 13,875 ### ### ###
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri 2.58 ### 2.56 ### 209,953 ### 88.5 88.5 0.0
2004-Feb-05 Thu 2.59 2.59 2.58 2.58 25,326 ### ### ### 0.2
2004-Feb-04 Wed 2.59 2.59 2.58 2.59 73.1 73.1 0.2
2004-Feb-03 Tue 2.59 2.59 2.58 2.58 ### ### 0.2
2004-Feb-02 Mon 2.59 2.59 2.57 2.59 73.1 73.1 0.2
2004-Jan-30 Fri 2.56 ### 2.55 2.55 ### ### 0.2
2004-Jan-29 Thu 2.54 2.56 2.53 2.55 308,771 785,822 74.2 74.2 0.2
2004-Jan-28 Wed 2.55 2.56 2.51 2.55 69,656 176,577 74.8 74.8 0.2
2004-Jan-27 Tue 2.55 2.55 2.53 2.54 ### ### ###
2004-Jan-23 Fri 2.54 2.55 2.53 2.53 25.2 25.2 ###
2004-Jan-22 Thu 2.49 2.55 2.45 2.53 243,286 ### ### ### ###
2004-Jan-21 Wed ### 2.7 ### 2.45 842,873 1,137,878 1.4 1.4 0.2
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon 2.89 3 2.85 ### 109,120 319,176 75.7 75.7 0.0
2004-Jan-16 Fri 2.88 2.88 2.86 2.87 29,752 85,388 33.5 33.5 ###
2004-Jan-15 Thu 2.89 ### 2.88 2.88 62,742 90,348 ### ### 0.2
2004-Jan-14 Wed 2.86 2.88 2.86 2.87 17,950 ### ### ### ###
2004-Jan-13 Tue 2.71 2.81 2.71 2.81 3,980 10,984 92.3 92.3 ###
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri 2.8 2.8 ### ### 3,879 ### 4.4 4.4 0.0
2004-Jan-07 Wed 2.87 2.87 2.8 2.82 ### ### ###
2004-Jan-06 Tue 2.88 ### 2.86 2.86 12,850 18,375 ### ### 0.2
2004-Jan-05 Mon ### ### 2.88 2.88 3,087 4,445 ### ### 0.2
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### 2.88 ### 27,522 ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 2.87 ### 2.87 ### 79.4 79.4 0.0
2003-Dec-23 Tue 2.87 2.87 2.87 2.87 ### ### ###
2003-Dec-22 Mon 2.87 2.87 2.8 2.83 19.2 19.2 0.2
2003-Dec-19 Fri 2.84 ### 2.84 2.86 31,585 44,850 ### ### 0.2
2003-Dec-18 Thu 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-17 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-16 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-15 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-12 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-11 Thu 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-10 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-09 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-08 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-05 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-04 Thu 6.29 6.29 ### 6.2 21.5 21.5 0.4
2003-Dec-03 Wed 6.29 6.29 6.27 6.29 5,740 36,047 ### ### ###
2003-Dec-02 Tue 6.27 6.27 6.27 6.27 0 0.4
2003-Dec-01 Mon 6.27 6.27 6.27 6.27 0 0.4
2003-Nov-28 Fri 6.27 6.27 6.27 6.27 ### ### 0.4
2003-Nov-27 Thu 6.25 6.25 6.25 6.25 67.7 67.7 ###
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### 6.25 ### 11,877 ### 75.2 75.2 0.0
2003-Nov-24 Mon 6.4 6.4 ### ### 5,880 ### 32.9 32.9 0.0
2003-Nov-21 Fri ### 6.4 ### 6.4 ### ### 0.5
2003-Nov-20 Thu 6.4 6.4 ### ### 30.5 30.5 0.0
2003-Nov-19 Wed 6.4 6.4 ### ### 18,328 58,649 28.3 28.3 0.0
2003-Nov-18 Tue ### 6.4 ### 6.4 79.1 79.1 0.5
2003-Nov-17 Mon ### 6.4 ### 6.4 ### ### 0.5
2003-Nov-14 Fri 6.25 6.25 6.25 6.25 ### ### ###
2003-Nov-13 Thu ### 6.4 ### 6.4 10,640 34,048 71.8 71.8 0.5
2003-Nov-12 Wed 6.47 6.47 6.46 6.47 74.7 74.7 0.5
2003-Nov-11 Tue 6.47 6.47 ### 6.47 12,589 40,725 ### ### 0.5
2003-Nov-10 Mon 6.47 6.47 6.45 6.47 4,489 ### 73.8 73.8 0.5
2003-Nov-07 Fri 6.45 6.47 6.45 6.47 ### ### 0.5
2003-Nov-06 Thu ### 6.48 ### 6.48 9,120 29,548 89.8 89.8 0.5
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### 6.48 ### 6.48 91.9 91.9 0.5
2003-Nov-03 Mon ### ### ### ### 173,650 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 70.3 70.3 0.0
2003-Oct-30 Thu ### ### 6.29 ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 5,150 0 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### 21,372 0 ### ### 0.0
2003-Oct-24 Fri 6.4 6.4 ### ### 16,187 ### ### ### 0.0
2003-Oct-23 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Oct-22 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Oct-21 Tue ### ### 6.25 6.25 ### ### ###
2003-Oct-20 Mon 6.25 ### 6.25 ### 1,146,375 3,582,421 ### ### 0.0
2003-Oct-17 Fri 6.25 ### 6.25 6.25 1,576 4,925 ### ### ###
2003-Oct-16 Thu 6.2 6.2 ### ### ### ### 0.0
2003-Oct-15 Wed 6.23 6.23 6.23 6.23 ### ### 0.4
2003-Oct-14 Tue 6.23 6.23 6.23 6.23 69.4 69.4 0.4
2003-Oct-13 Mon 6.25 6.25 6.2 6.2 27.9 27.9 0.4
2003-Oct-10 Fri ### ### 6.2 6.2 19.2 19.2 0.4
2003-Oct-09 Thu ### ### ### ### 0 0.0
2003-Oct-08 Wed ### ### 6.29 ### 4,155 ### ### ### 0.0
2003-Oct-07 Tue 6.45 6.45 6.44 6.45 1,177 7,585 ### ### ###
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri 6.59 ### ### ### ### ### 0.0
2003-Oct-02 Thu 6.25 ### 6.25 ### 12,270 38,343 94.4 94.4 0.0
2003-Oct-01 Wed 5.72 ### 5.72 ### ### ### 0.0
2003-Sep-30 Tue 5.52 5.55 5.5 5.55 72.9 72.9 ###
2003-Sep-29 Mon ### ### 5.5 5.5 20.7 20.7 0.4
2003-Sep-26 Fri ### ### ### ### 0 0.0
2003-Sep-25 Thu ### ### ### ### 175 0 ### ### 0.0
2003-Sep-24 Wed 5.7 5.7 ### ### ### ### 0.0
2003-Sep-23 Tue 5.75 5.75 5.7 5.75 2,950 16,888 74.3 74.3 ###
2003-Sep-22 Mon 5.45 ### 5.45 ### 4,850 ### 86.5 86.5 0.0
2003-Sep-19 Fri 5.25 5.25 5.25 5.25 0 0.4
2003-Sep-18 Thu 5.29 5.29 5.25 5.25 16,681 ### ### ### 0.4
2003-Sep-17 Wed ### ### ### ### 33.4 33.4 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### 5.25 5.25 29.3 29.3 0.4
2003-Sep-12 Fri ### ### 5.25 5.25 27.2 27.2 0.4
2003-Sep-11 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
2003-Sep-10 Wed ### ### 5.25 5.25 30.4 30.4 0.4
2003-Sep-09 Tue 5.28 ### 5.2 ### 16,640 ### 73.6 73.6 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 65.9 65.9 0.0
2003-Sep-03 Wed 5.2 ### 5.2 ### ### ### 0.0
2003-Sep-02 Tue 5.25 5.25 5.2 5.2 ### ### ###
2003-Sep-01 Mon 5.2 5.2 5.2 5.2 0 ###
2003-Aug-29 Fri 5.2 5.2 5.2 5.2 0 ###
2003-Aug-28 Thu 5.2 5.25 5.2 5.2 13,223 ### ### ### ###
2003-Aug-27 Wed ### 5.2 ### ### 3,248 8,444 32.4 32.4 0.0
2003-Aug-26 Tue ### ### ### ### 36.9 36.9 0.0
2003-Aug-25 Mon ### 5.2 ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 26.0 26.0 0.0
2003-Aug-21 Thu ### ### ### ### 555 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 3,823 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 1,923 0 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 23.6 23.6 0.0
2003-Aug-14 Thu ### ### ### ### 0 0.0
2003-Aug-13 Wed 5.2 5.2 ### ### ### ### 0.0
2003-Aug-12 Tue 5.2 ### 5.2 5.25 12,283 ### ### ### 0.4
2003-Aug-11 Mon ### ### ### ### 4,650 0 78.6 78.6 0.0
2003-Aug-08 Fri 5 5 ### 5 7,259 18,147 ### ### 0.4
2003-Aug-07 Thu ### 5 ### ### 74.2 74.2 0.0
2003-Aug-06 Wed ### 5 ### ### ### ### 0.0
2003-Aug-05 Tue 4.88 ### 4.88 ### 73.0 73.0 0.0
2003-Aug-04 Mon 4.76 4.76 4.75 4.76 37,155 176,672 ### ### ###
2003-Aug-01 Fri 4.73 4.73 4.73 4.73 65.4 65.4 0.3
2003-Jul-31 Thu 4.75 4.8 4.75 4.75 59,954 286,280 ### ### ###
2003-Jul-30 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Jul-29 Tue 4.8 4.88 4.8 4.88 3,084 14,926 ### ### 0.3
2003-Jul-28 Mon 4.73 4.89 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 4.78 4.78 4.78 4.78 0 ###
2003-Jul-23 Wed 4.78 4.78 4.78 4.78 67.8 67.8 ###
2003-Jul-22 Tue 4.89 4.89 4.89 4.89 75.9 75.9 ###
2003-Jul-21 Mon 4.55 4.55 4.55 4.55 0 0.3
2003-Jul-18 Fri ### ### 4.55 4.55 12,477 28,385 18.6 18.6 0.3
2003-Jul-17 Thu ### ### ### ### 24,257 0 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 20.4 20.4 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 6,150 0 ### ### 0.0
2003-Jul-11 Fri 4.76 4.76 ### ### ### ### 0.0
2003-Jul-10 Thu 4.89 4.89 4.8 4.8 8,648 ### ### ### 0.3
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue 4.79 ### 4.76 ### 3,229 7,685 87.7 87.7 0.0
2003-Jul-07 Mon 4.87 4.87 4.8 4.8 542 2,620 17.0 17.0 0.3
2003-Jul-04 Fri 4.85 4.85 4.85 4.85 ### ### ###
2003-Jul-03 Thu ### ### 4.87 4.87 ### ### 0.3
2003-Jul-02 Wed ### ### ### ### 43,924 0 ### ### 0.0
2003-Jul-01 Tue ### ### 4.85 4.85 23.1 23.1 ###
2003-Jun-30 Mon 4.85 4.85 4.85 4.85 137,852 668,582 ### ### ###
2003-Jun-27 Fri 4.8 4.85 4.8 4.85 ### ### ###
2003-Jun-25 Wed ### ### 4.88 4.88 17,279 ### ### ### 0.3
2003-Jun-24 Tue ### ### 4.88 ### ### ### 0.0
2003-Jun-23 Mon ### ### 4.81 ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 4.75 4.85 4.75 4.85 ### ### ###
2003-Jun-18 Wed 4.73 4.76 4.73 4.75 ### ### ###
2003-Jun-17 Tue ### 4.7 ### 4.7 6,577 15,455 ### ### 0.3
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri 4.57 4.57 4.55 4.55 4,224 ### ### ### 0.3
2003-Jun-12 Thu 4.58 4.58 4.58 4.58 ### ### 0.3
2003-Jun-11 Wed 4.55 4.55 4.55 4.55 0 0.3
2003-Jun-10 Tue 4.55 4.55 4.55 4.55 0 0.3
2003-Jun-06 Fri 4.55 4.55 4.55 4.55 0 0.3
2003-Jun-05 Thu 4.55 4.55 4.55 4.55 0 0.3
2003-Jun-04 Wed 4.55 4.55 4.55 4.55 74.2 74.2 0.3
2003-Jun-03 Tue 4.55 4.55 4.55 4.55 0 0.3
2003-Jun-02 Mon 4.55 4.55 4.55 4.55 74.4 74.4 0.3
2003-May-30 Fri 4.57 4.57 4.55 4.55 ### ### 0.3
2003-May-29 Thu 4.57 4.57 4.57 4.57 ### ### ###
2003-May-28 Wed 4.58 4.58 4.58 4.58 73.3 73.3 0.3
2003-May-27 Tue ### ### ### ### 14,350 0 75.4 75.4 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 4,075 0 22.5 22.5 0.0
2003-May-20 Tue 4.7 4.7 ### ### 22,128 ### ### ### 0.0
2003-May-19 Mon 4.7 4.7 4.7 4.7 1,120 ### ### ### 0.3
2003-May-16 Fri 4.7 4.7 4.7 4.7 72.3 72.3 0.3
2003-May-15 Thu 4.77 4.77 4.77 4.77 0 ###
2003-May-14 Wed 4.7 4.8 4.7 4.77 ### ### ###
2003-May-13 Tue ### 4.75 ### ### ### ### 0.0
2003-May-12 Mon 4.5 4.52 4.5 4.52 70.7 70.7 0.3
2003-May-09 Fri 4.42 4.45 4.42 4.45 ### ### 0.3
2003-May-08 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2003-May-07 Wed 4.4 4.4 4.4 4.4 70.6 70.6 0.3
2003-May-06 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2003-May-05 Mon 4.4 4.41 4.4 4.4 71.2 71.2 0.3
2003-May-02 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2003-May-01 Thu 4.4 4.4 4.4 4.4 0 0.3
2003-Apr-30 Wed 4.49 4.5 4.4 4.4 24,924 ### ### ### 0.3
2003-Apr-29 Tue 4.44 4.49 4.4 4.49 5,653 25,127 80.3 80.3 ###
2003-Apr-28 Mon 4.46 4.48 4.46 4.48 75.2 75.2 ###
2003-Apr-24 Thu 4.44 4.48 4.44 4.48 5,420 24,173 ### ### ###
2003-Apr-23 Wed 4.44 4.44 4.44 4.44 ### ### 0.3
2003-Apr-22 Tue 4.4 4.43 4.4 4.43 10,725 47,350 74.7 74.7 ###
2003-Apr-17 Thu 4.43 4.43 4.43 4.43 ### ### ###
2003-Apr-16 Wed ### ### ### ### 38,550 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon 4.29 ### 4.29 ### 76.2 76.2 0.0
2003-Apr-11 Fri 4.29 4.29 4.29 4.29 0 ###
2003-Apr-10 Thu 4.28 4.29 4.28 4.29 65.0 65.0 ###
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue 4.29 ### 4.28 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed 4.25 4.25 4.25 4.25 6,852 29,121 78.6 78.6 ###
2003-Apr-01 Tue ### ### ### ### 1,270 0 ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 1,750 0 73.1 73.1 0.0
2003-Mar-28 Fri 4.4 4.4 4.4 4.4 1,680 ### 70.9 70.9 0.3
2003-Mar-27 Thu 4.21 4.21 4.21 4.21 71.1 71.1 ###
2003-Mar-26 Wed ### 4.21 ### 4.2 81.7 81.7 ###
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 80.1 80.1 0.0
2003-Mar-21 Fri 4 4 4 4 0 0.3
2003-Mar-20 Thu 4 4 4 4 2,725 ### ### ### 0.3
2003-Mar-19 Wed 3.85 3.85 3.85 3.85 69.3 69.3 0.3
2003-Mar-18 Tue 3.85 3.85 3.85 3.85 62.8 62.8 0.3
2003-Mar-17 Mon 3.85 3.85 3.85 3.85 0 0.3
2003-Mar-14 Fri 3.85 3.85 3.85 3.85 0 0.3
2003-Mar-13 Thu 3.85 3.85 3.85 3.85 78.7 78.7 0.3
2003-Mar-12 Wed ### ### 3.85 3.85 8,854 17,043 17.4 17.4 0.3
2003-Mar-11 Tue ### ### ### ### 1,350 0 39.8 39.8 0.0
2003-Mar-10 Mon 4 4 4 4 ### ### 0.3
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed 4 4 4 4 78.7 78.7 0.3
2003-Mar-04 Tue ### ### 4 ### ### ### 0.0
2003-Mar-03 Mon 4.2 4.2 4.2 4.2 74.9 74.9 ###
2003-Feb-28 Fri 4.2 4.2 4.2 4.2 76.7 76.7 ###
2003-Feb-27 Thu 4 4 4 4 21,750 ### ### ### 0.3
2003-Feb-26 Wed 4 4 4 4 0 0.3
2003-Feb-25 Tue 4 4 4 4 4,442 ### 84.6 84.6 0.3
2003-Feb-24 Mon 4 4 4 4 725 ### ### ### 0.3
2003-Feb-21 Fri ### ### 4 4 ### ### 0.3
2003-Feb-20 Thu 4.2 4.2 4.2 4.2 81.4 81.4 ###
2003-Feb-19 Wed 4.2 4.2 4.2 4.2 73.7 73.7 ###
2003-Feb-18 Tue ### 4.2 ### 4.2 97.7 97.7 ###
2003-Feb-17 Mon 4.2 4.2 4.2 4.2 0 ###
2003-Feb-14 Fri 4.2 4.2 4.2 4.2 0 ###
2003-Feb-13 Thu 4.2 4.2 4.2 4.2 0 ###
2003-Feb-12 Wed 4.2 4.2 4.2 4.2 ### ### ###
2003-Feb-11 Tue ### ### ### ### 1,950 0 11.3 11.3 0.0
2003-Feb-10 Mon 4.4 4.4 ### ### 4,651 ### 17.1 17.1 0.0
2003-Feb-07 Fri 4.44 4.45 4.44 4.45 ### ### 0.3
2003-Feb-06 Thu 4.45 4.45 4.45 4.45 1,350 ### 81.1 81.1 0.3
2003-Feb-05 Wed 4.5 4.5 4.5 4.5 ### ### ###
2003-Feb-04 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Feb-03 Mon 4.51 4.51 4.45 4.45 24.9 24.9 0.3
2003-Jan-31 Fri 4.51 4.51 4.51 4.51 ### ### 0.3
2003-Jan-30 Thu 4.53 4.53 4.53 4.53 0 ###
2003-Jan-29 Wed 4.53 4.53 4.53 4.53 0 ###
2003-Jan-28 Tue 4.53 4.53 4.53 4.53 82.3 82.3 ###
2003-Jan-24 Fri 4.53 4.53 4.53 4.53 0 ###
2003-Jan-23 Thu 4.53 4.53 4.53 4.53 0 ###
2003-Jan-22 Wed 4.53 4.53 4.53 4.53 ### ### ###
2003-Jan-21 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2003-Jan-20 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2003-Jan-17 Fri 4.5 4.51 4.5 4.51 76.1 76.1 0.3
2003-Jan-16 Thu 4.55 4.55 4.55 4.55 809,974 3,685,381 ### ### 0.3
2003-Jan-15 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2003-Jan-14 Tue 4.55 4.59 4.55 4.59 ### ### 0.3
2003-Jan-13 Mon 4.46 4.55 4.46 4.55 5,255 23,673 84.4 84.4 0.3
2003-Jan-10 Fri 4.46 4.46 4.46 4.46 0 0.3
2003-Jan-09 Thu 4.46 4.46 4.46 4.46 0 0.3
2003-Jan-08 Wed 4.46 4.46 4.46 4.46 1,884 ### 73.1 73.1 0.3
2003-Jan-07 Tue 4.46 4.46 4.46 4.46 148 ### ### ### 0.3
2003-Jan-06 Mon 4.5 4.5 4.5 4.5 4,852 ### ### ### ###
2003-Jan-03 Fri 4.5 4.55 4.5 4.55 76.8 76.8 0.3
2003-Jan-02 Thu 4.45 4.45 4.45 4.45 443 1,971 ### ### 0.3
2002-Dec-31 Tue 4.45 4.45 4.45 4.45 0 0.3
2002-Dec-30 Mon 4.45 4.45 4.45 4.45 221 983 72.1 72.1 0.3
2002-Dec-27 Fri 4.5 4.5 4.5 4.5 70.7 70.7 ###
2002-Dec-24 Tue 4.5 4.5 4.5 4.5 ### ### ###
2002-Dec-23 Mon 4.5 4.5 4.5 4.5 71.0 71.0 ###
2002-Dec-20 Fri 4.55 4.55 4.5 4.5 17.2 17.2 ###
2002-Dec-19 Thu 4.52 4.52 4.52 4.52 67.3 67.3 0.3
2002-Dec-18 Wed 4.57 4.57 4.57 4.57 443 2,024 75.2 75.2 ###
2002-Dec-17 Tue 4.56 4.56 4.51 4.51 4,256 ### 22.5 22.5 0.3
2002-Dec-16 Mon 4.55 4.55 4.55 4.55 1,744 ### ### ### 0.3
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed 4.5 4.5 4.5 4.5 81.4 81.4 ###
2002-Dec-10 Tue ### ### 4.5 4.5 ### ### ###
2002-Dec-09 Mon 4.55 4.7 4.55 4.7 3,180 ### ### ### 0.3
2002-Dec-06 Fri 4.5 4.5 4.5 4.5 72.8 72.8 ###
2002-Dec-05 Thu ### 4.4 ### 4.4 201,542 ### 75.2 75.2 0.3
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 254,550 0 30.8 30.8 0.0
2002-Dec-02 Mon 4.5 4.55 4.4 4.45 7,751 34,685 21.1 21.1 0.3
2002-Nov-29 Fri 4.5 4.5 4.5 4.5 67.0 67.0 ###
2002-Nov-28 Thu 4.5 4.55 4.5 4.55 2,040 ### 78.9 78.9 0.3
2002-Nov-27 Wed 4.45 4.5 4.45 4.5 77.7 77.7 ###
2002-Nov-26 Tue ### 4.5 ### 4.5 1,480 ### ### ### ###
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri 4.28 ### 4.28 ### 73.0 73.0 0.0
2002-Nov-21 Thu ### 4.2 ### 4.2 ### ### ###
2002-Nov-20 Wed ### ### ### ### 4,150 0 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### 4 ### 4 83.0 83.0 0.3
2002-Nov-15 Fri ### ### ### ### 10,373 0 19.6 19.6 0.0
2002-Nov-14 Thu ### ### ### ### 1,841 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 3.85 ### 3.85 ### 2,520 4,851 88.6 88.6 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 1,850 0 94.4 94.4 0.0
2002-Nov-06 Wed ### ### ### ### 35.1 35.1 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 6,729 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### 670 0 85.0 85.0 0.0
2002-Oct-30 Wed ### ### ### ### 620 0 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### 4 4 ### ### 0.3
2002-Oct-25 Fri 4.2 4.2 4.2 4.2 1,250 5,250 ### ### ###
2002-Oct-24 Thu ### ### 4 4 18,755 ### ### ### 0.3
2002-Oct-23 Wed ### 4 ### 4 1,542 3,084 ### ### 0.3
2002-Oct-22 Tue ### ### ### ### ### ### 0.0
2002-Oct-21 Mon 3.88 3.88 3.88 3.88 79.1 79.1 0.3
2002-Oct-18 Fri 3.8 3.8 3.8 3.8 4,742 ### ### ### ###
2002-Oct-17 Thu 3.7 3.8 3.7 3.8 91.2 91.2 ###
2002-Oct-16 Wed ### 3.7 ### 3.7 ### ### 0.3
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 32,845 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 12,752 0 74.5 74.5 0.0
2002-Oct-10 Thu ### ### 3.56 3.56 12,879 22,924 13.6 13.6 0.3
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue 3.85 3.85 3.85 3.85 4,140 ### ### ### 0.3
2002-Oct-07 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Oct-04 Fri ### ### ### ### 13.1 13.1 0.0
2002-Oct-03 Thu 4 4 4 4 ### ### 0.3
2002-Oct-02 Wed ### 4 ### 4 7,150 ### 84.8 84.8 0.3
2002-Oct-01 Tue 4 4 3.85 ### 5,620 22,058 22.7 22.7 0.0
2002-Sep-30 Mon ### ### 4 4 7,746 ### ### ### 0.3
2002-Sep-27 Fri ### ### ### ### 5,870 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 4.25 4.25 4.25 4.25 81.0 81.0 ###
2002-Sep-24 Tue ### ### 4.2 4.2 ### ### ###
2002-Sep-23 Mon ### ### ### ### 78.1 78.1 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri 4.4 4.4 ### ### 12.1 12.1 0.0
2002-Sep-12 Thu 4.49 4.49 4.41 4.41 ### ### ###
2002-Sep-11 Wed 4.5 4.5 4.5 4.5 0 ###
2002-Sep-10 Tue 4.5 4.5 4.5 4.5 0 ###
2002-Sep-09 Mon 4.5 4.5 4.5 4.5 0 ###
2002-Sep-06 Fri 4.5 4.5 4.5 4.5 0 ###
2002-Sep-05 Thu 4.5 4.5 4.5 4.5 0 ###
2002-Sep-04 Wed 4.5 4.5 4.5 4.5 77.3 77.3 ###
2002-Sep-03 Tue ### ### ### ### 750 0 ### ### 0.0
2002-Sep-02 Mon 4.55 4.55 4.55 4.55 0 0.3
2002-Aug-30 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Aug-29 Thu 4.5 4.5 4.5 4.5 1,150 5,175 ### ### ###
2002-Aug-28 Wed 4.45 4.45 4.4 4.4 5,725 ### 22.4 22.4 0.3
2002-Aug-27 Tue 4.45 4.45 4.45 4.45 72.5 72.5 0.3
2002-Aug-26 Mon 4.45 4.45 4.45 4.45 0 0.3
2002-Aug-23 Fri 4.46 ### 4.45 4.45 7,573 16,849 31.3 31.3 0.3
2002-Aug-22 Thu ### 4.46 ### 4.46 2,550 5,686 87.7 87.7 0.3
2002-Aug-21 Wed ### ### ### ### 0 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2002-Aug-15 Thu 4.4 4.4 4.4 4.4 0 0.3
2002-Aug-14 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2002-Aug-13 Tue 4.46 4.46 4.46 4.46 0 0.3
2002-Aug-12 Mon ### 4.5 ### 4.46 14,440 ### 92.5 92.5 0.3
2002-Aug-09 Fri ### ### ### ### 69.8 69.8 0.0
2002-Aug-08 Thu 4.4 4.4 4.4 4.4 67.8 67.8 0.3
2002-Aug-07 Wed 4.44 4.44 4.44 4.44 0 0.3
2002-Aug-06 Tue 4.44 4.44 4.44 4.44 0 0.3
2002-Aug-05 Mon 4.44 4.44 4.44 4.44 ### ### 0.3
2002-Aug-02 Fri 4.45 4.45 4.45 4.45 0 0.3
2002-Aug-01 Thu 4.45 4.45 4.45 4.45 0 0.3
2002-Jul-31 Wed 4.45 4.45 4.45 4.45 0 0.3
2002-Jul-30 Tue 4.45 4.45 4.45 4.45 71.7 71.7 0.3
2002-Jul-29 Mon 4.49 4.5 4.49 4.5 69.6 69.6 ###
2002-Jul-26 Fri 4.5 4.5 4.5 4.5 0 ###
2002-Jul-25 Thu 4.5 4.5 4.5 4.5 0 ###
2002-Jul-24 Wed 4.5 4.5 4.5 4.5 0 ###
2002-Jul-23 Tue 4.5 4.5 4.5 4.5 0 ###
2002-Jul-22 Mon 4.5 4.5 4.5 4.5 0 ###
2002-Jul-19 Fri 4.5 4.5 4.5 4.5 0 ###
2002-Jul-18 Thu 4.5 4.5 4.5 4.5 0 ###
2002-Jul-17 Wed 4.5 4.5 4.5 4.5 0 ###
2002-Jul-16 Tue ### ### 4.5 4.5 4,875 ### 19.5 19.5 ###
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri 4.7 4.7 4.7 4.7 73.0 73.0 0.3
2002-Jul-11 Thu 4.8 4.8 4.8 4.8 0 0.3
2002-Jul-10 Wed 4.7 4.8 4.7 4.8 ### ### 0.3
2002-Jul-09 Tue ### ### ### ### 984 0 69.3 69.3 0.0
2002-Jul-08 Mon 4.45 4.45 4.45 4.45 0 0.3
2002-Jul-05 Fri 4.45 4.45 4.45 4.45 2,758 12,273 69.2 69.2 0.3
2002-Jul-04 Thu 4.45 4.45 4.45 4.45 0 0.3
2002-Jul-03 Wed 4.45 4.45 4.45 4.45 0 0.3
2002-Jul-02 Tue 4.5 4.5 4.45 4.45 ### ### 0.3
2002-Jul-01 Mon 4.45 4.45 4.45 4.45 71.8 71.8 0.3
2002-Jun-28 Fri 4.45 4.45 4.45 4.45 63.2 63.2 0.3
2002-Jun-27 Thu 4.45 4.45 4.45 4.45 68.1 68.1 0.3
2002-Jun-26 Wed 4.5 4.5 4.4 4.4 27.8 27.8 0.3
2002-Jun-25 Tue 4.55 4.55 4.55 4.55 4,254 19,355 79.1 79.1 0.3
2002-Jun-24 Mon 4.57 4.57 4.57 4.57 76.8 76.8 ###
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu 4.57 4.57 4.57 4.57 0 ###
2002-Jun-19 Wed 4.57 4.57 4.57 4.57 8,783 ### 78.0 78.0 ###
2002-Jun-18 Tue 4.57 4.57 4.57 4.57 1,950 ### ### ### ###
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri 4.57 4.57 4.57 4.57 0 ###
2002-Jun-13 Thu ### ### 4.57 4.57 30.6 30.6 ###
2002-Jun-12 Wed 4.57 4.57 4.57 4.57 0 ###
2002-Jun-11 Tue 4.57 4.57 4.57 4.57 ### ### ###
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue 4.55 4.55 4.55 4.55 0 0.3
2002-Jun-03 Mon 4.55 4.55 4.55 4.55 150 682 73.1 73.1 0.3
2002-May-31 Fri 4.48 4.48 4.48 4.48 68.2 68.2 ###
2002-May-30 Thu 4.48 4.48 4.48 4.48 0 ###
2002-May-29 Wed 4.48 4.48 4.48 4.48 ### ### ###
2002-May-28 Tue 4.5 4.5 4.45 4.45 25.6 25.6 0.3
2002-May-27 Mon 4.5 4.5 4.5 4.5 0 ###
2002-May-24 Fri 4.4 4.5 4.4 4.5 83.8 83.8 ###
2002-May-23 Thu ### 4.4 ### 4.4 86.5 86.5 0.3
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 68.4 68.4 0.0
2002-May-15 Wed 4.4 4.4 ### ### 24.5 24.5 0.0
2002-May-14 Tue 4.25 4.4 4.25 4.4 6,553 28,341 91.5 91.5 0.3
2002-May-13 Mon 4.27 4.27 4.25 4.25 37.0 37.0 ###
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### 4.25 4.26 14.6 14.6 0.3
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 0 0.0
2002-May-03 Fri ### 4.4 ### ### 10,253 22,556 ### ### 0.0
2002-May-02 Thu ### ### ### ### 940 0 74.7 74.7 0.0
2002-May-01 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2002-Apr-30 Tue 4.4 4.4 4.4 4.4 76.8 76.8 0.3
2002-Apr-29 Mon 4.55 4.55 4.4 4.4 2,850 12,753 12.8 12.8 0.3
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed 4.57 ### 4.57 ### ### ### 0.0
2002-Apr-23 Tue ### ### 4.55 4.55 2,040 4,641 29.2 29.2 0.3
2002-Apr-22 Mon ### ### ### ### 1,325 0 ### ### 0.0
2002-Apr-19 Fri 4.5 ### 4.5 ### 750 1,687 85.8 85.8 0.0
2002-Apr-18 Thu ### ### ### ### 282 0 ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 1,425 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 5,642 0 ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 71.4 71.4 0.0
2002-Apr-11 Thu 4.56 4.56 4.56 4.56 ### ### 0.3
2002-Apr-10 Wed 4.72 4.72 4.55 4.55 6,475 ### 9.6 9.6 0.3
2002-Apr-09 Tue 4.72 4.75 4.7 4.75 ### ### ###
2002-Apr-08 Mon 4.75 4.75 4.7 4.7 1,420 ### ### ### 0.3
2002-Apr-05 Fri 4.75 4.75 4.75 4.75 2,250 10,687 ### ### ###
2002-Apr-04 Thu 4.8 4.8 4.7 4.75 28.5 28.5 ###
2002-Apr-03 Wed ### ### 4.88 4.88 32.9 32.9 0.3
2002-Apr-02 Tue ### ### ### ### 1,450 0 ### ### 0.0
2002-Mar-28 Thu 5 5 5 5 ### ### 0.4
2002-Mar-27 Wed 5 5 ### 5 70.2 70.2 0.4
2002-Mar-26 Tue 5 ### 5 5 21,579 53,947 77.1 77.1 0.4
2002-Mar-25 Mon ### 5 ### 5 80.1 80.1 0.4
2002-Mar-22 Fri 4.8 ### 4.8 ### 13,380 ### 86.8 86.8 0.0
2002-Mar-21 Thu ### ### ### ### 4,721 0 78.4 78.4 0.0
2002-Mar-20 Wed ### ### 4.5 ### 6,140 ### ### ### 0.0
2002-Mar-19 Tue 4.5 4.5 4.5 4.5 71.9 71.9 ###
2002-Mar-18 Mon ### 4.5 ### 4.5 92.1 92.1 ###
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 4.25 ### 4.25 ### 6,086 ### ### ### 0.0
2002-Mar-13 Wed 4.2 ### 4.2 4.25 ### ### ###
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 0 0.0
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu 4.25 4.25 ### ### ### ### 0.0
2002-Mar-06 Wed 4.28 4.28 4.28 4.28 69.8 69.8 0.3
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### 35.8 35.8 0.0
2002-Mar-01 Fri ### ### ### ### 75.9 75.9 0.0
2002-Feb-28 Thu ### ### ### ### 650 0 ### ### 0.0
2002-Feb-27 Wed 4.25 4.25 4.25 4.25 ### ### ###
2002-Feb-26 Tue 4.25 4.25 4.25 4.25 ### ### ###
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri 4 4 4 4 5,140 ### ### ### 0.3
2002-Feb-21 Thu 4.22 4.22 4.2 4.2 ### ### ###
2002-Feb-20 Wed 4.2 4.2 4.2 4.2 0 ###
2002-Feb-19 Tue 4.25 4.25 4.2 4.2 26.1 26.1 ###
2002-Feb-18 Mon ### 4.2 4 4.2 10,683 ### ### ### ###
2002-Feb-15 Fri 4.2 4.2 4.2 4.2 ### ### ###
2002-Feb-14 Thu 4.345 4.345 4.345 4.345 70.7 70.7 ###
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue 4.2 4.2 4.2 4.2 ### ### ###
2002-Feb-11 Mon 4.2 4.2 4.2 4.2 67.6 67.6 ###
2002-Feb-08 Fri 4.2 4.2 ### 4.2 9,252 19,429 ### ### ###
2002-Feb-07 Thu 4.2 4.2 4.2 4.2 ### ### ###
2002-Feb-06 Wed ### ### ### ### 0 0.0
2002-Feb-05 Tue ### ### ### ### 72.0 72.0 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 66.2 66.2 0.0
2002-Jan-30 Wed 4 4 4 4 0 0.3
2002-Jan-29 Tue 4 4 4 4 0 0.3
2002-Jan-28 Mon 4 4 4 4 0 0.3
2002-Jan-25 Fri 4 4 4 4 0 0.3
2002-Jan-24 Thu 4 4 4 4 0 0.3
2002-Jan-23 Wed 4 4 4 4 36,651 ### ### ### 0.3
2002-Jan-22 Tue 4 4 4 4 0 0.3
2002-Jan-21 Mon 4 4 4 4 67.9 67.9 0.3
2002-Jan-18 Fri 4 4 ### ### 14.4 14.4 0.0
2002-Jan-17 Thu ### 4 ### 4 78.2 78.2 0.3
2002-Jan-16 Wed ### ### ### ### 5,175 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 0 0.0
2002-Jan-14 Mon 3.857 ### 3.857 ### 5,820 11,223 ### ### 0.0
2002-Jan-11 Fri 3.85 3.85 3.85 3.85 0 0.3
2002-Jan-10 Thu ### ### 3.85 3.85 17.2 17.2 0.3
2002-Jan-09 Wed 3.87 3.87 3.87 3.87 0 ###
2002-Jan-08 Tue ### ### 3.87 3.87 11.5 11.5 ###
2002-Jan-07 Mon ### 4 ### 4 11,825 23,650 79.1 79.1 0.3
2002-Jan-04 Fri ### 4 ### 4 4,020 8,040 ### ### 0.3
2002-Jan-03 Thu 4 4 ### ### 7,880 ### ### ### 0.0
2002-Jan-02 Wed ### 4 ### 4 ### ### 0.3
2001-Dec-31 Mon ### ### ### ### 6,070 0 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### 4 13.6 13.6 0.3
2001-Dec-27 Thu ### ### ### ### 76.5 76.5 0.0
2001-Dec-24 Mon ### ### ### ### ### ### 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 725 0 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 75.0 75.0 0.0
2001-Dec-14 Fri 3.77 ### 3.77 ### 95.4 95.4 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 3.89 ### 3.89 ### ### ### 0.0
2001-Dec-11 Tue ### ### 3.8 3.88 7,446 14,147 29.6 29.6 0.3
2001-Dec-10 Mon ### ### 3.89 3.89 25.8 25.8 0.3
2001-Dec-07 Fri 3.8 3.8 3.75 3.8 67.6 67.6 ###
2001-Dec-06 Thu 3.71 3.8 3.71 3.71 8,873 ### 75.9 75.9 ###
2001-Dec-05 Wed 3.7 3.8 ### 3.7 ### ### 0.3
2001-Dec-04 Tue 3.55 3.7 3.55 3.7 93.5 93.5 0.3
2001-Dec-03 Mon 3.7 3.7 3.7 3.7 0 0.3
2001-Nov-30 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2001-Nov-29 Thu 3.72 3.72 3.7 3.7 30.3 30.3 0.3
2001-Nov-28 Wed ### 3.5 ### 3.5 ### ### 0.3
2001-Nov-27 Tue ### ### 3.25 ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 3.25 3.25 3.25 3.25 66.4 66.4 0.2
2001-Nov-22 Thu 3.25 3.25 3.25 3.25 70.0 70.0 0.2
2001-Nov-21 Wed 3.25 3.25 3.2 3.2 10,288 33,178 ### ### 0.2
2001-Nov-20 Tue 3.2 3.2 3.2 3.2 70.4 70.4 0.2
2001-Nov-19 Mon 3.2 3.2 3.2 3.2 64.4 64.4 0.2
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 3 ### ### ### 0.0
2001-Nov-14 Wed 3 ### 3 ### 22,740 ### 87.8 87.8 0.0
2001-Nov-13 Tue 3 3 3 3 ### ### 0.2
2001-Nov-12 Mon ### 3 ### 3 ### ### 0.2
2001-Nov-09 Fri 3 3 3 3 69.1 69.1 0.2
2001-Nov-08 Thu ### ### ### ### 9.8 9.8 0.0
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue ### ### ### ### 17.2 17.2 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 2,028 0 82.5 82.5 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 11,753 0 21.1 21.1 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 2,277 0 87.5 87.5 0.0
2001-Oct-26 Fri ### ### ### ### 250 0 ### ### 0.0
2001-Oct-25 Thu ### ### 3 ### 26.5 26.5 0.0
2001-Oct-24 Wed ### ### ### ### 16,150 0 88.4 88.4 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 26.8 26.8 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue 3 ### ### ### 9.5 9.5 0.0
2001-Oct-15 Mon ### ### 3 3 ### ### 0.2
2001-Oct-12 Fri 3 3 3 3 ### ### 0.2
2001-Oct-11 Thu 3 3 3 3 0 0.2
2001-Oct-10 Wed 3 3 3 3 1,650 4,950 72.8 72.8 0.2
2001-Oct-09 Tue 3 3 3 3 350 1,050 ### ### 0.2
2001-Oct-08 Mon ### ### ### ### 34.0 34.0 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu 2.85 2.85 2.85 2.85 0 ###
2001-Oct-03 Wed 2.85 2.85 2.85 2.85 0 ###
2001-Oct-02 Tue ### ### 2.85 2.85 29,873 ### 14.2 14.2 ###
2001-Oct-01 Mon ### ### ### ### 127 0 ### ### 0.0
2001-Sep-28 Fri ### ### 2.85 2.85 ### ### ###
2001-Sep-27 Thu 2.85 2.85 2.85 2.85 ### ### ###
2001-Sep-26 Wed 2.7 2.7 2.7 2.7 0 0.2
2001-Sep-25 Tue 2.7 2.7 2.7 2.7 0 0.2
2001-Sep-24 Mon 2.7 2.7 2.7 2.7 0 0.2
2001-Sep-21 Fri 2.7 2.7 2.7 2.7 70.4 70.4 0.2
2001-Sep-20 Thu 2.86 2.86 2.8 2.8 30.6 30.6 0.2
2001-Sep-19 Wed 2.86 2.86 2.86 2.86 63.8 63.8 0.2
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon 3 3 2.86 ### ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu 2.75 ### 2.75 ### ### ### 0.0
2001-Sep-12 Wed 2.8 2.8 2.8 2.8 70.9 70.9 0.2
2001-Sep-11 Tue 3 3 3 3 0 0.2
2001-Sep-10 Mon 3 3 3 3 1,750 5,250 69.4 69.4 0.2
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### 0 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue 3 3 3 3 0 0.2
2001-Sep-03 Mon 3 3 3 3 0 0.2
2001-Aug-31 Fri 3 3 3 3 0 0.2
2001-Aug-30 Thu ### 3 ### 3 ### ### 0.2
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 70.7 70.7 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 3.2 3.2 3.2 3.2 0 0.2
2001-Aug-21 Tue 3.2 3.2 3.2 3.2 71.7 71.7 0.2
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### 288 0 ### ### 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-10 Fri ### ### ### ### 2,443 0 ### ### 0.0
2001-Aug-03 Fri 3.2 3.2 3.2 3.2 71.8 71.8 0.2
2001-Aug-02 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2001-Aug-01 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-26 Thu ### ### ### ### 11,045 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-20 Fri 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-19 Thu 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-18 Wed 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-17 Tue 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-16 Mon 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-13 Fri 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-12 Thu 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-11 Wed 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-10 Tue 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-09 Mon 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-06 Fri 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-05 Thu 2.8 2.8 2.8 2.8 0 0.2
2001-Jul-04 Wed 2.8 2.8 2.8 2.8 72.5 72.5 0.2
2001-Jul-03 Tue 3.2 3.2 3.2 3.2 66.9 66.9 0.2
2001-Jul-02 Mon 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2001-Jun-29 Fri 3.2 3.25 3.2 3.25 63.9 63.9 0.2
2001-Jun-28 Thu 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-27 Wed 3.25 3.25 3.2 3.2 25.2 25.2 0.2
2001-Jun-26 Tue 3.25 3.25 3.25 3.25 71.4 71.4 0.2
2001-Jun-25 Mon 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-22 Fri 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-21 Thu 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-20 Wed 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-19 Tue 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-18 Mon 3.25 3.25 3.2 3.2 ### ### 0.2
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 2,655 0 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 80.8 80.8 0.0
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed 3.25 3.25 3.25 3.25 0 0.2
2001-Jun-05 Tue 3.25 3.25 3.25 3.25 0 0.2
2001-Jun-04 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu 3.25 3.25 3.25 3.25 0 0.2
2001-May-30 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2001-May-29 Tue 3.25 3.25 3.25 3.25 74.5 74.5 0.2
2001-May-28 Mon ### ### ### ### 0 0.0
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon 3 3 3 3 0 0.2
2001-May-11 Fri 3 3 3 3 0 0.2
2001-May-10 Thu 3 3 3 3 0 0.2
2001-May-09 Wed 3 3 3 3 0 0.2
2001-May-08 Tue 3 3 3 3 0 0.2
2001-May-07 Mon 3 3 3 3 0 0.2
2001-May-04 Fri 3 3 3 3 0 0.2
2001-May-03 Thu 3 3 3 3 0 0.2
2001-May-02 Wed 3 3 3 3 0 0.2
2001-May-01 Tue 3 3 3 3 0 0.2
2001-Apr-30 Mon 3 3 3 3 0 0.2
2001-Apr-27 Fri 3 3 3 3 0 0.2
2001-Apr-26 Thu 3 3 3 3 0 0.2
2001-Apr-25 Wed 3 3 3 3 0 0.2
2001-Apr-24 Tue 3 3 3 3 0 0.2
2001-Apr-23 Mon ### 3 ### 3 88.9 88.9 0.2
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu ### ### ### ### 0 0.0
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue ### ### ### ### 0 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 5,381 0 ### ### 0.0
2001-Apr-09 Mon 2.86 ### 2.86 ### 82.4 82.4 0.0
2001-Apr-06 Fri 2.87 2.87 2.85 2.85 7,887 22,556 31.6 31.6 ###
2001-Apr-05 Thu 2.88 2.88 2.88 2.88 ### ### 0.2
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 0 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu 2.85 2.85 2.83 2.83 ### ### 0.2
2001-Mar-28 Wed 2.86 2.86 2.85 2.85 ### ### ###
2001-Mar-27 Tue ### ### ### ### 70.0 70.0 0.0
2001-Mar-21 Wed 2.84 2.84 2.83 2.83 34.0 34.0 0.2
2001-Mar-19 Mon 2.81 2.81 2.8 2.8 444 1,245 40.2 40.2 0.2
2001-Mar-16 Fri 2.77 2.77 2.77 2.77 66.1 66.1 0.2
2001-Mar-09 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Mar-08 Thu 2.7 2.8 2.7 2.8 1,251 3,440 ### ### 0.2
2001-Mar-07 Wed 2.75 2.75 2.75 2.75 68.9 68.9 ###
2001-Mar-06 Tue 2.7 2.7 2.7 2.7 72.6 72.6 0.2
2001-Mar-05 Mon ### 2.7 ### 2.7 80.8 80.8 0.2
2001-Feb-28 Wed 2.5 2.55 2.5 2.55 ### ### 0.2
2001-Feb-27 Tue 2.5 2.5 2.5 2.5 227 ### ### ### 0.2
2001-Feb-23 Fri 2.51 2.51 2.51 2.51 68.9 68.9 ###
2001-Feb-21 Wed 2.55 2.55 2.5 2.5 21.9 21.9 0.2
2001-Feb-20 Tue 2.56 2.56 2.5 2.5 ### ### 0.2
2001-Feb-16 Fri 2.55 ### 2.55 ### ### ### 0.0
2001-Feb-13 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Feb-12 Mon 2.55 2.55 2.55 2.55 8,176 20,848 ### ### 0.2
2001-Feb-09 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Feb-08 Thu 2.55 2.55 2.55 2.55 1,824 4,651 ### ### 0.2
2001-Feb-07 Wed 2.54 2.55 2.5 2.5 11,070 27,951 ### ### 0.2
2001-Feb-06 Tue 2.55 2.55 2.55 2.55 651 ### 71.5 71.5 0.2
2001-Feb-05 Mon 2.55 2.55 2.55 2.55 1,443 3,679 ### ### 0.2
2001-Feb-02 Fri 2.5 2.52 2.5 2.52 11,251 28,240 ### ### ###
2001-Feb-01 Thu 2.5 2.5 2.5 2.5 68.8 68.8 0.2
2001-Jan-31 Wed 2.5 2.5 2.5 2.5 72.1 72.1 0.2
2001-Jan-30 Tue 2.42 2.52 2.42 2.52 90.7 90.7 ###
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-23 Tue ### ### ### ### 31.4 31.4 0.0
2001-Jan-19 Fri 2.4 2.4 2.4 2.4 25,845 62,028 ### ### ###
2001-Jan-17 Wed ### ### ### ### 227 0 ### ### 0.0
2001-Jan-15 Mon 2.42 2.42 2.42 2.42 ### ### 0.2
2001-Jan-12 Fri 2.4 2.4 2.4 2.4 71.6 71.6 ###
2001-Jan-10 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Jan-09 Tue 2.27 2.27 2.2 2.2 10.7 10.7 0.2
2001-Jan-08 Mon 2.27 2.27 2.27 2.27 73.7 73.7 0.2
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2000-Dec-28 Thu 2.42 2.42 2.42 2.42 73.0 73.0 0.2
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-21 Thu 2.44 2.44 2.44 2.44 74.5 74.5 0.2
2000-Dec-20 Wed 2.4 2.44 2.4 2.44 86.6 86.6 0.2
2000-Dec-19 Tue ### ### ### ### 2,040 0 74.0 74.0 0.0
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-13 Wed 2.44 2.44 2.44 2.44 ### ### 0.2
2000-Dec-07 Thu 2.4 2.45 2.4 2.45 85.4 85.4 0.2
2000-Dec-06 Wed 2.4 2.4 2.4 2.4 ### ### ###
2000-Dec-05 Tue ### 2.4 ### 2.4 72.7 72.7 ###
2000-Dec-04 Mon ### ### ### ### 78.2 78.2 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-21 Tue ### ### 2.26 2.26 7.8 7.8 ###
2000-Nov-20 Mon 2.25 2.25 2.25 2.25 75.4 75.4 ###
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue 2.25 ### 2.25 2.25 63.3 63.3 ###
2000-Nov-06 Mon 2.25 2.25 2.25 2.25 ### ### ###
2000-Nov-02 Thu 2.25 2.25 2.25 2.25 67.0 67.0 ###
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-13 Fri 2.4 2.4 2.4 2.4 68.6 68.6 ###
2000-Sep-26 Tue 2.42 2.42 2.42 2.42 ### ### 0.2
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-20 Wed ### 2.42 ### 2.42 ### ### 0.2
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon 2.4 2.4 ### ### 4,082 ### 46.1 46.1 0.0
2000-Sep-15 Fri 2.42 2.42 2.42 2.42 70.3 70.3 0.2
2000-Sep-14 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2000-Sep-13 Wed 2.4 2.4 2.4 2.4 ### ### ###
2000-Sep-08 Fri ### ### ### ### 69.5 69.5 0.0
2000-Sep-06 Wed ### 2.4 ### 2.4 89.3 89.3 ###
2000-Sep-05 Tue ### ### 2.28 2.28 29.5 29.5 0.2
2000-Sep-01 Fri ### ### ### ### 72.6 72.6 0.0
2000-Aug-30 Wed ### ### 2.28 2.28 4,283 4,882 ### ### 0.2
2000-Aug-28 Mon ### ### ### ### 1,050 0 ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 8,950 0 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 2.4 2.4 ### ### 24.4 24.4 0.0
2000-Aug-22 Tue 2.4 2.4 2.4 2.4 68.8 68.8 ###
2000-Aug-16 Wed 2.4 2.4 2.4 2.4 ### ### ###
2000-Aug-15 Tue ### 2.4 ### 2.4 ### ### ###
2000-Aug-07 Mon 2.29 2.29 2.29 2.29 ### ### ###
2000-Jul-26 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-21 Fri 2.25 ### 2.25 ### 80.2 80.2 0.0
2000-Jul-20 Thu 2.25 2.25 2.25 2.25 ### ### ###
2000-Jul-19 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2000-Jul-18 Tue 2.27 2.27 2.27 2.27 70.5 70.5 0.2
2000-Jul-17 Mon ### ### 2.28 2.28 32.3 32.3 0.2
2000-Jul-14 Fri ### ### 2.29 2.29 3,855 ### ### ### ###
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 67.6 67.6 0.0
2000-Jul-05 Wed 2.28 ### 2.28 ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 18.0 18.0 0.0
2000-Jul-03 Mon 2.26 2.27 2.26 2.27 ### ### 0.2
2000-Jun-30 Fri ### ### 2.25 2.25 9.2 9.2 ###
2000-Jun-27 Tue ### ### ### ### ### ### 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-12 Mon 2.4 2.4 2.4 2.4 0 ###
2000-Jun-08 Thu ### ### ### ### 31.8 31.8 0.0
2000-Jun-06 Tue ### ### ### ### 20,052 0 35.6 35.6 0.0
2000-Jun-02 Fri 2.4 2.4 ### ### 1,988 2,385 22.7 22.7 0.0
2000-May-29 Mon 2.45 2.45 2.45 2.45 71.1 71.1 0.2
2000-May-17 Wed ### ### 2.4 2.4 4.3 4.3 ###
2000-May-16 Tue 2.78 2.78 2.5 2.5 1.4 1.4 0.2
2000-May-15 Mon 2.58 2.58 2.5 2.5 19.7 19.7 0.2
2000-May-12 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2000-May-09 Tue 2.55 2.55 2.55 2.55 77.6 77.6 0.2
2000-May-03 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
2000-May-01 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2000-Apr-25 Tue 2.45 2.45 2.45 2.45 0 0.2
2000-Apr-24 Mon 2.45 2.45 2.45 2.45 0 0.2
2000-Apr-21 Fri 2.45 2.45 2.45 2.45 0 0.2
2000-Apr-20 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Apr-17 Mon 2.45 2.45 2.45 2.45 73.4 73.4 0.2
2000-Apr-14 Fri 2.45 2.45 2.45 2.45 57.7 57.7 0.2
2000-Apr-13 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2000-Apr-12 Wed 2.51 2.51 2.51 2.51 66.6 66.6 ###
2000-Apr-07 Fri 2.78 2.78 2.78 2.78 66.3 66.3 0.2
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed 2.5 2.5 2.5 2.5 77.6 77.6 0.2
2000-Apr-03 Mon ### ### ### ### 1,942 0 ### ### 0.0
2000-Mar-31 Fri 2.76 2.76 2.76 2.76 69.6 69.6 0.2
2000-Mar-29 Wed 2.85 2.85 2.85 2.85 ### ### ###
2000-Mar-24 Fri 2.76 2.76 2.76 2.76 68.0 68.0 0.2
2000-Mar-17 Fri 3 3 ### ### 35.1 35.1 0.0
2000-Mar-16 Thu 2.8 2.85 2.8 2.85 1,873 ### 76.8 76.8 ###
2000-Mar-15 Wed ### ### 2.55 2.55 15.7 15.7 0.2
2000-Mar-14 Tue 2.75 2.75 2.75 2.75 ### ### ###
2000-Mar-10 Fri ### 2.7 ### 2.7 13,053 17,621 84.4 84.4 0.2
2000-Mar-09 Thu ### ### ### ### 4,447 0 ### ### 0.0
2000-Mar-07 Tue ### ### ### ### 5,553 0 ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 12,780 0 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### 65.0 65.0 0.0
2000-Feb-18 Fri ### ### ### ### 69.3 69.3 0.0
2000-Feb-16 Wed 2.7 2.7 ### ### ### ### 0.0
2000-Feb-14 Mon ### ### ### ### 20,274 0 68.1 68.1 0.0
2000-Feb-08 Tue ### ### ### ### 75.7 75.7 0.0
2000-Feb-07 Mon ### ### ### ### 34.6 34.6 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue 2.7 2.7 2.7 2.7 70.5 70.5 0.2
2000-Jan-31 Mon ### ### ### ### 2,221 0 64.7 64.7 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### 2.7 ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri 2.53 2.55 2.53 2.55 3,743 ### 69.0 69.0 0.2
2000-Jan-20 Thu 2.45 2.5 2.45 2.5 4,457 ### ### ### 0.2
2000-Jan-19 Wed 2.4 2.4 2.4 2.4 71.9 71.9 ###
2000-Jan-18 Tue ### ### ### ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 2.4 2.4 2.4 2.4 71.1 71.1 ###
2000-Jan-05 Wed 2.45 2.45 2.45 2.45 581,472 ### 77.7 77.7 0.2
2000-Jan-04 Tue 2.45 2.5 2.45 2.5 ### ### 0.2
1999-Dec-13 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Dec-06 Mon ### 2.7 ### 2.7 88.2 88.2 0.2
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Nov-30 Tue ### ### 2.55 ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-24 Wed ### ### 2.56 2.56 24.5 24.5 0.2
1999-Nov-22 Mon ### ### ### ### ### ### 0.0
1999-Nov-16 Tue 2.55 2.56 2.55 2.56 75.8 75.8 0.2
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### 2.5 2.5 ### ### 0.2
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon 2.49 2.5 2.49 2.5 78.4 78.4 0.2
1999-Nov-04 Thu 2.4 2.4 2.4 2.4 2,240 5,376 72.2 72.2 ###
1999-Nov-03 Wed 2.47 2.47 2.4 2.4 ### ### ###
1999-Oct-29 Fri 2.4 2.4 2.4 2.4 940 2,256 ### ### ###
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 2.4 2.4 2.4 2.4 ### ### ###
1999-Oct-19 Tue 2.2 2.2 ### ### 25.8 25.8 0.0
1999-Oct-15 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Oct-12 Tue 2.4 2.4 2.4 2.4 ### ### ###
1999-Oct-11 Mon 2.45 2.45 2.45 2.45 68.9 68.9 0.2
1999-Oct-08 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
1999-Oct-05 Tue 2.5 2.5 2.5 2.5 72.5 72.5 0.2
1999-Sep-29 Wed 2.5 2.55 2.5 2.55 84.4 84.4 0.2
1999-Sep-24 Fri 2.55 ### 2.55 ### 9,685 12,348 ### ### 0.0
1999-Sep-23 Thu 2.56 2.56 2.55 2.55 28.3 28.3 0.2
1999-Sep-21 Tue 2.5 2.55 2.45 2.55 5,225 ### 89.3 89.3 0.2
1999-Sep-20 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Sep-17 Fri 2.47 2.47 2.45 2.45 ### ### 0.2
1999-Sep-16 Thu 2.4 2.4 2.4 2.4 76.5 76.5 ###
1999-Sep-15 Wed ### ### ### ### 88.7 88.7 0.0
1999-Sep-14 Tue ### ### ### ### ### ### 0.0
1999-Sep-13 Mon 2 2 2 2 74.1 74.1 0.1
1999-Sep-10 Fri ### 2 ### 2 ### ### 0.1
1999-Sep-09 Thu ### ### ### ### 72.4 72.4 0.0
1999-Sep-07 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Aug-25 Wed 1.77 1.77 1.76 1.76 30.7 30.7 0.1
1999-Aug-24 Tue 1.82 1.82 1.76 1.76 13.1 13.1 0.1
1999-Aug-23 Mon 2 2 2 2 2,470 4,940 ### ### 0.1
1999-Aug-19 Thu 1.85 1.85 1.85 1.85 71.7 71.7 0.1
1999-Aug-17 Tue 1.85 1.85 1.82 1.82 24.0 24.0 ###
1999-Aug-16 Mon ### 1.85 1.71 1.85 ### ### 0.1
1999-Aug-13 Fri 1.8 1.8 1.8 1.8 70.1 70.1 0.1
1999-Aug-12 Thu 1.8 1.8 1.8 1.8 67.8 67.8 0.1
1999-Aug-11 Wed ### 1.7 ### 1.7 ### ### ###
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-05 Thu ### ### ### ### 6,750 0 ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 76.5 76.5 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-20 Tue 1.72 1.72 ### ### ### ### 0.0
1999-Jul-08 Thu 1.7 1.7 1.7 1.7 71.7 71.7 ###
1999-Jul-05 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Jul-02 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Jun-28 Mon 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-25 Fri 1.7 1.7 ### ### ### ### 0.0
1999-Jun-23 Wed 1.7 1.7 1.7 1.7 72.5 72.5 ###
1999-Jun-22 Tue 1.7 1.7 ### ### 12.2 12.2 0.0
1999-Jun-18 Fri 1.75 1.75 1.75 1.75 286 ### ### ### 0.1
1999-Jun-04 Fri 1.75 1.75 1.75 1.75 71.6 71.6 0.1
1999-Jun-03 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
1999-Jun-02 Wed 1.75 1.75 1.72 1.72 28.2 28.2 0.1
1999-May-26 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1999-May-13 Thu 1.78 1.78 1.78 1.78 67.3 67.3 0.1
1999-May-12 Wed 1.75 1.75 1.75 1.75 67.3 67.3 0.1
1999-May-11 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1999-May-10 Mon 1.75 1.75 1.75 1.75 74.9 74.9 0.1
1999-May-07 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1999-May-06 Thu 1.75 1.75 1.75 1.75 68.5 68.5 0.1
1999-May-05 Wed 1.72 1.75 1.7 1.75 ### ### 0.1
1999-May-03 Mon 1.73 1.73 1.73 1.73 ### ### ###
1999-Apr-30 Fri 1.7 1.7 1.7 1.7 ### ### ###
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### ### ### 0.0
1999-Apr-15 Thu ### ### ### ### ### ### 0.0
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue 1.57 1.57 1.57 1.57 69.6 69.6 0.1
1999-Apr-12 Mon 1.54 1.54 1.54 1.54 76.5 76.5 ###
1999-Apr-08 Thu 1.57 1.57 1.57 1.57 ### ### 0.1
1999-Apr-07 Wed 1.57 1.57 1.55 1.57 ### ### 0.1
1999-Apr-06 Tue 1.624 1.624 ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-26 Fri ### ### ### ### 86.0 86.0 0.0
1999-Mar-25 Thu 1.57 1.57 1.56 1.56 ### ### ###
1999-Mar-22 Mon 1.56 1.56 1.56 1.56 ### ### ###
1999-Mar-18 Thu ### ### ### 1.56 44,450 0 ### ### ###
1999-Mar-17 Wed 1.45 1.45 1.45 1.45 810,272 ### ### ### ###
1999-Mar-16 Tue 1.48 1.48 1.48 1.48 74.0 74.0 0.1
1999-Mar-12 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Mar-11 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
1999-Mar-10 Wed 1.45 1.45 1.45 1.45 ### ### ###
1999-Mar-08 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Mar-03 Wed 1.5 1.54 1.5 1.54 ### ### ###
1999-Mar-01 Mon 1.5 1.5 1.5 1.5 70.5 70.5 0.1
1999-Feb-23 Tue 1.45 1.45 1.45 1.45 ### ### ###
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue 1.45 1.45 1.45 1.45 72.3 72.3 ###
1999-Feb-12 Fri 1.45 1.45 1.45 1.45 70.6 70.6 ###
1999-Feb-11 Thu 1.43 1.5 1.43 1.5 92.5 92.5 0.1
1999-Feb-10 Wed 1.46 1.46 1.45 1.45 34.9 34.9 ###
1999-Feb-09 Tue 1.49 1.49 1.49 1.49 ### ### ###
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed 1.28 1.29 1.28 1.29 ### ### 0.1
1999-Feb-02 Tue 1.28 1.28 1.28 1.28 75.8 75.8 ###
1999-Feb-01 Mon 1.25 1.25 1.25 1.25 ### ### ###
1999-Jan-29 Fri 1.21 1.21 1.21 1.21 230,328 ### 67.9 67.9 ###
1999-Jan-28 Thu 1.26 1.26 1.26 1.26 ### ### ###
1999-Jan-27 Wed 1.25 1.25 1.25 1.25 ### ### ###
1999-Jan-22 Fri 1.25 1.25 1.25 1.25 70.6 70.6 ###
1999-Jan-15 Fri 1.26 1.26 1.26 1.26 63.9 63.9 ###
1999-Jan-14 Thu 1.28 1.28 1.26 1.26 17.5 17.5 ###
1999-Jan-13 Wed 1.25 1.25 1.25 1.25 76.5 76.5 ###
1999-Jan-12 Tue 1.25 1.25 1.25 1.25 69.1 69.1 ###
1999-Jan-11 Mon 1.27 1.27 1.27 1.27 3,620 ### ### ### ###
1998-Dec-29 Tue 1.29 1.29 1.29 1.29 1,380 1,780 ### ### 0.1
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 1,380 0 73.4 73.4 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### 789 0 ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### ### ### 0.0
1998-Sep-30 Wed ### ### ### ### ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 70.6 70.6 0.0
1998-Sep-28 Mon 0.81 ### 0.8 ### 101,689 40,675 ### ### 0.0
1998-Sep-25 Fri 0.85 0.85 0.85 0.85 0 ###
1998-Sep-23 Wed 0.85 0.85 0.85 0.85 63.9 63.9 ###
1998-Sep-17 Thu 0.85 0.85 0.85 0.85 77.8 77.8 ###
1998-Sep-16 Wed 0.85 0.85 0.85 0.85 74.8 74.8 ###
1998-Sep-10 Thu 0.85 0.85 0.85 0.85 ### ### ###
1998-Sep-07 Mon 0.81 0.81 0.81 0.81 57.1 57.1 0.1
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### 8.2 8.2 0.0
1998-Jul-23 Thu ### ### ### ### ### ### 0.0
1998-Jul-21 Tue 1 1 1 1 71.0 71.0 ###
1998-Jul-20 Mon ### ### ### ### 79.7 79.7 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-17 Wed 1 1 1 1 71.7 71.7 ###
1998-Jun-16 Tue 1 1 1 1 76.1 76.1 ###
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 4,289 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-28 Thu ### 1 ### 1 ### ### ###
1998-May-21 Thu 1 1 1 1 ### ### ###
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 0 0.0
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-04 Mon ### ### ### ### 16,550 0 17.3 17.3 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-24 Fri 1.2 1.2 ### ### 24.2 24.2 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-20 Mon ### ### ### ### ### ### 0.0
1998-Apr-17 Fri ### ### ### ### 82.5 82.5 0.0
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 20.6 20.6 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### 74.5 74.5 0.0
1998-Mar-24 Tue 1.2 1.2 1.2 1.2 69.5 69.5 0.1
1998-Mar-23 Mon ### 1.2 ### 1.2 85.2 85.2 0.1
1998-Mar-20 Fri ### ### ### ### 74.7 74.7 0.0
1998-Mar-18 Wed ### ### ### ### 73.8 73.8 0.0
1998-Mar-16 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### ### ### 0.0
1998-Mar-04 Wed 1 1 1 1 71.7 71.7 ###
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### ### ### 0.0
1998-Feb-02 Mon 1 1 1 1 ### ### ###
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-19 Mon ### ### ### ### 84.4 84.4 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-19 Fri ### ### ### ### ### ### 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu ### ### ### ### 9,554 0 71.7 71.7 0.0
1997-Dec-03 Wed ### ### ### ### 446 0 ### ### 0.0
1997-Dec-02 Tue 0.88 0.88 0.88 0.88 71.9 71.9 0.1
1997-Dec-01 Mon 0.88 ### 0.88 0.88 ### ### 0.1
1997-Nov-20 Thu 0.86 0.86 0.86 0.86 ### ### ###
1997-Nov-13 Thu 0.86 0.86 0.86 0.86 3,554 3,056 71.7 71.7 ###
1997-Nov-05 Wed 0.85 0.85 0.85 0.85 71.7 71.7 ###
1997-Nov-04 Tue 0.82 0.82 0.82 0.82 279,350 ### ### ### 0.1
1997-Nov-03 Mon 0.85 0.85 0.85 0.85 ### ### ###
1997-Oct-28 Tue 0.85 0.85 0.85 0.85 ### ### ###
1997-Oct-27 Mon ### ### ### ### 88.0 88.0 0.0
1997-Oct-22 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-20 Mon ### ### ### ### 3,550 0 74.3 74.3 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue 1 1 1 1 ### ### ###
1997-Oct-13 Mon ### ### ### ### 81.5 81.5 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed 1 ### 1 1 70.0 70.0 ###
1997-Oct-07 Tue 1 1 1 1 ### ### ###
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-23 Tue ### ### ### ### 75.9 75.9 0.0
1997-Sep-22 Mon 0.86 ### 0.86 ### 5,150 ### ### ### 0.0
1997-Sep-18 Thu ### ### ### ### 250 0 72.4 72.4 0.0
1997-Sep-17 Wed 0.86 ### 0.85 ### 96.2 96.2 0.0
1997-Sep-12 Fri ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### 0.88 ### 70.4 70.4 0.0
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Aug-26 Tue 1 1 1 1 74.7 74.7 ###
1997-Aug-25 Mon 1 ### 1 ### 93.2 93.2 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-15 Fri 1 ### 1 ### 91.8 91.8 0.0
1997-Aug-14 Thu ### ### 0.88 ### 2,456 1,080 96.8 96.8 0.0
1997-Aug-13 Wed ### ### ### ### 33.7 33.7 0.0
1997-Aug-11 Mon ### ### ### ### 80.6 80.6 0.0
1997-Aug-07 Thu 1 1 1 1 72.7 72.7 ###
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 65.3 65.3 0.0
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-29 Tue 1 1 1 1 ### ### ###
1997-Jul-24 Thu 1 1 1 1 ### ### ###
1997-Jul-23 Wed ### ### ### ### 1,456 0 ### ### 0.0
1997-Jul-18 Fri ### 1 ### 1 ### ### ###
1997-Jul-17 Thu 1 1 1 1 ### ### ###
1997-Jul-16 Wed 1 1 1 1 ### ### ###
1997-Jul-14 Mon 1 1 1 1 ### ### ###
1997-Jul-04 Fri ### ### ### ### 8,550 0 ### ### 0.0
1997-Jul-03 Thu ### ### 1 ### 85.9 85.9 0.0
1997-Jul-01 Tue ### 1 ### 1 ### ### ###
1997-Jun-30 Mon ### ### ### ### 319,950 0 61.4 61.4 0.0
1997-Jun-27 Fri ### ### ### ### ### ### 0.0
1997-Jun-26 Thu ### ### ### ### ### ### 0.0
1997-Jun-25 Wed ### ### ### ### 22,550 0 ### ### 0.0
1997-Jun-23 Mon ### ### ### ### 75.7 75.7 0.0
1997-Jun-20 Fri ### ### ### ### 13.3 13.3 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 89.4 89.4 0.0
1997-Jun-16 Mon ### ### ### ### 69.4 69.4 0.0
1997-Jun-13 Fri ### ### ### ### 20.0 20.0 0.0
1997-Jun-06 Fri ### ### ### ### 72.0 72.0 0.0
1997-Jun-04 Wed ### ### ### ### 79.2 79.2 0.0
1997-Jun-03 Tue ### ### ### ### ### ### 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri ### ### ### ### 62.0 62.0 0.0
1997-May-29 Thu ### ### ### ### 5.0 5.0 0.0
1997-May-26 Mon ### ### ### ### ### ### 0.0
1997-May-23 Fri ### ### ### ### 19.1 19.1 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-06 Tue ### ### ### ### ### ### 0.0
1997-May-05 Mon ### ### ### ### 77.3 77.3 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-30 Wed ### ### ### ### ### ### 0.0
1997-Apr-28 Mon ### ### ### ### ### ### 0.0
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-22 Tue 0.954 0.954 ### ### ### ### 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-16 Wed ### ### ### ### 73.8 73.8 0.0


1 2 Next >>
     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 2025-05-04 18:47:14 thru 2025-05-04 18:47:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000