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

Currently Thu 24-Mar-28 08:29:07 PM AEDT

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

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

(PMV) PREMIER INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PMV    Limits Next Section


Company Details for (PMV) PREMIER INVESTMENTS LIMITED

Listing Code PMV
Listing Name PREMIER INVESTMENTS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name PREMIER INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMV2


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

PMV 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 0.58 3 0.0
MAX 33.51 ### ###


Font Format Legend

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


End of day Prices (full format),

38400 Days for (PMV) PREMIER INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.69
2024-Mar-28 Thu 31.47 32.81 ### 32.81 ### ### ###
2024-Mar-27 Wed 32.5 32.5 30.85 ### 8.4 8.4 0.0
2024-Mar-26 Tue 33.51 33.51 ### ### 916,520 ### ### ### 0.0
2024-Mar-25 Mon 30.25 ### ### ### 216,577 0 ### ### 0.0
2024-Mar-22 Fri ### ### 29.85 ### 276,446 4,125,956 ### ### 0.0
2024-Mar-21 Thu ### 30.49 29.88 30.4 457,143 ### ### ### ###
2024-Mar-20 Wed ### ### ### ### 72.4 72.4 0.0
2024-Mar-19 Tue ### ### 29.86 ### 331,850 4,954,520 ### ### 0.0
2024-Mar-18 Mon 30.26 30.45 ### ### 292,425 4,452,170 ### ### 0.0
2024-Mar-15 Fri ### 30.72 29.4 ### 299,083 ### 78.4 78.4 0.0
2024-Mar-14 Thu ### 30.88 ### 30.56 195,640 3,020,681 ### ### 2.2
2024-Mar-13 Wed 29.58 30.24 29.58 ### 82.9 82.9 0.0
2024-Mar-12 Tue 29.5 29.75 29.27 29.4 163,554 4,826,478 ### ### ###
2024-Mar-11 Mon 29.5 29.54 ### 29.52 101,173 1,494,325 ### ### 2.1
2024-Mar-08 Fri ### ### 29.54 29.59 ### ### ###
2024-Mar-07 Thu ### 29.49 ### 29.44 181,349 ### ### ### 2.1
2024-Mar-06 Wed 29.51 29.55 29 ### 157,328 4,605,777 ### ### 0.0
2024-Mar-05 Tue ### ### 29.23 ### 249,483 ### 71.2 71.2 0.0
2024-Mar-04 Mon 30.21 30.21 ### ### 23.5 23.5 0.0
2024-Mar-01 Fri ### 30.4 29.83 ### 145,184 ### ### ### 0.0
2024-Feb-29 Thu ### ### 29.56 ### 413,341 6,109,179 ### ### 0.0
2024-Feb-28 Wed ### ### 29.56 29.81 87,480 1,292,954 30.3 30.3 ###
2024-Feb-27 Tue 29.8 ### 29.58 29.88 73.0 73.0 2.1
2024-Feb-26 Mon ### ### ### 29.73 ### ### ###
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu ### ### 28.79 ### 149,426 2,150,987 ### ### 0.0
2024-Feb-21 Wed ### 29.27 28.77 28.87 126,559 3,672,742 ### ### 2.1
2024-Feb-20 Tue ### ### 28.71 ### 119,779 1,719,427 71.7 71.7 0.0
2024-Feb-19 Mon 28.44 ### 28.41 28.78 121,553 ### ### ### 2.1
2024-Feb-16 Fri ### 29.28 ### 28.79 115,045 1,684,258 22.6 22.6 ###
2024-Feb-15 Thu 28.57 ### 28.57 28.72 70.2 70.2 ###
2024-Feb-14 Wed ### ### 27.59 ### ### ### 0.0
2024-Feb-13 Tue ### ### 28.26 28.53 262,056 3,702,851 17.5 17.5 2.0
2024-Feb-12 Mon ### ### ### 28.89 263,279 0 ### ### ###
2024-Feb-09 Fri ### 28.57 28.2 ### 172,888 4,907,425 ### ### 0.0
2024-Feb-08 Thu ### 28.26 27.87 28.23 457,544 12,840,972 ### ### ###
2024-Feb-07 Wed ### 28.4 ### ### 171,927 ### 26.3 26.3 0.0
2024-Feb-06 Tue 27.77 ### 27.58 ### 171,888 ### 76.8 76.8 0.0
2024-Feb-05 Mon ### ### ### ### 158,222 0 31.7 31.7 0.0
2024-Feb-02 Fri 28.2 ### ### 28.22 ### ### 2.0
2024-Feb-01 Thu 28.2 28.24 ### 27.78 312,077 4,406,527 ### ### 2.0
2024-Jan-31 Wed ### 28.225 27.8 ### 62.6 62.6 0.0
2024-Jan-30 Tue ### ### 27.77 ### 306,541 4,256,321 21.7 21.7 0.0
2024-Jan-29 Mon ### 28.5 27.82 ### 379,347 ### 70.2 70.2 0.0
2024-Jan-25 Thu ### ### ### 28 ### ### 2.0
2024-Jan-24 Wed ### ### 27.52 ### 185,042 2,546,177 23.7 23.7 0.0
2024-Jan-23 Tue 27.25 27.76 ### 27.76 ### ### 2.0
2024-Jan-22 Mon 27.2 ### ### 27.25 124,285 0 74.3 74.3 ###
2024-Jan-19 Fri ### ### 26.89 ### 143,882 ### ### ### 0.0
2024-Jan-18 Thu ### 26.86 26.285 26.76 ### ### ###
2024-Jan-17 Wed ### 27.2 ### 26.7 146,588 ### 25.4 25.4 1.9
2024-Jan-16 Tue 27.43 27.55 ### ### 205,773 2,834,523 ### ### 0.0
2024-Jan-15 Mon 26.82 ### 26.8 27.8 237,479 ### ### ### 2.0
2024-Jan-12 Fri ### 26.8 26.55 26.72 81,776 2,181,374 ### ### 1.9
2024-Jan-11 Thu ### ### 26.78 26.85 ### ### 1.9
2024-Jan-10 Wed 26.53 ### ### 26.8 77.3 77.3 1.9
2024-Jan-09 Tue 26.7 26.72 ### 26.53 30.4 30.4 ###
2024-Jan-08 Mon ### ### 26.57 26.85 109,128 ### ### ### 1.9
2024-Jan-05 Fri ### ### ### 26.7 25.8 25.8 1.9
2024-Jan-04 Thu 27.4 27.4 26.945 ### 23.4 23.4 0.0
2024-Jan-03 Wed ### 28 27.45 27.45 24.0 24.0 ###
2024-Jan-02 Tue 27.73 28.21 ### 28.21 156,257 ### ### ### ###
2023-Dec-29 Fri 27.56 27.73 27.42 27.59 103,029 2,841,024 68.9 68.9 ###
2023-Dec-28 Thu ### ### 27.4 27.56 ### ### 2.0
2023-Dec-27 Wed 27.5 27.89 27.29 27.46 75,676 ### 31.1 31.1 ###
2023-Dec-22 Fri ### 27.44 27.2 27.2 ### ### 1.9
2023-Dec-21 Thu 27.55 ### 27.27 ### 203,254 ### ### ### 0.0
2023-Dec-20 Wed 27.78 27.83 27.55 27.58 25.8 25.8 ###
2023-Dec-19 Tue ### ### ### 27.5 ### ### 2.0
2023-Dec-18 Mon ### 27.81 27.29 27.53 205,685 5,666,621 72.3 72.3 ###
2023-Dec-15 Fri 27.51 ### 27.22 27.45 ### ### ###
2023-Dec-14 Thu 27 ### ### 27.24 ### ### 1.9
2023-Dec-13 Wed ### 26.51 ### ### ### ### 0.0
2023-Dec-12 Tue 25.88 ### 25.76 ### 185,153 2,384,770 ### ### 0.0
2023-Dec-11 Mon 25.72 ### ### ### 132,151 0 ### ### 0.0
2023-Dec-08 Fri ### 25.7 ### ### 118,659 ### 74.4 74.4 0.0
2023-Dec-07 Thu 25.86 ### 25.45 25.5 ### ### ###
2023-Dec-06 Wed 25.83 ### 25.59 ### ### ### 0.0
2023-Dec-05 Tue ### ### 25.56 25.71 258,555 ### 28.2 28.2 ###
2023-Dec-04 Mon 25.42 ### 25.42 26.2 308,473 ### 87.4 87.4 ###
2023-Dec-01 Fri ### 25.76 ### ### 69.0 69.0 0.0
2023-Nov-30 Thu ### 24.42 ### 24.42 293,281 ### ### ### 1.7
2023-Nov-29 Wed 23.84 ### 23.55 ### 118,782 1,398,658 ### ### 0.0
2023-Nov-28 Tue 23.42 23.785 23.42 ### 119,177 2,812,875 72.6 72.6 0.0
2023-Nov-27 Mon 23.86 23.86 23.4 23.42 91,178 ### ### ### 1.7
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu 24 ### 23.86 ### 95,650 ### 37.3 37.3 0.0
2023-Nov-22 Wed 24.21 24.24 ### ### 132,953 ### ### ### 0.0
2023-Nov-21 Tue 24.43 24.43 ### ### 159,053 ### ### ### 0.0
2023-Nov-20 Mon 24.48 24.48 ### ### 37.0 37.0 0.0
2023-Nov-17 Fri 24.41 24.46 24.23 24.25 102,977 2,506,975 29.4 29.4 1.7
2023-Nov-16 Thu 24.77 24.8 ### 24.57 ### ### 1.8
2023-Nov-15 Wed 24.8 24.88 24.48 ### 30.6 30.6 0.0
2023-Nov-14 Tue 24.25 24.43 ### ### 111,745 ### 24.3 24.3 0.0
2023-Nov-13 Mon ### 24.21 23.88 23.88 90,721 2,181,386 ### ### 1.7
2023-Nov-10 Fri ### 24.2 ### ### 60,548 ### 79.8 79.8 0.0
2023-Nov-09 Thu ### ### 24 ### ### ### 0.0
2023-Nov-08 Wed ### 24.4 ### ### 25.7 25.7 0.0
2023-Nov-07 Tue 23.58 ### 23.58 23.86 ### ### 1.7
2023-Nov-06 Mon ### 23.84 23.57 23.72 253,386 ### 73.4 73.4 1.7
2023-Nov-03 Fri ### 23.72 23.46 23.52 27.7 27.7 ###
2023-Nov-02 Thu ### 23.41 ### ### 184,144 ### ### ### 0.0
2023-Nov-01 Wed ### 23 22.79 22.88 186,142 4,261,721 ### ### 1.6
2023-Oct-31 Tue 22.43 ### 22.43 22.71 247,453 2,775,185 ### ### 1.6
2023-Oct-30 Mon 22.23 22.56 ### 22.45 248,546 ### ### ### ###
2023-Oct-27 Fri 22.55 22.82 22.46 ### 136,286 ### ### ### 0.0
2023-Oct-26 Thu 22.26 ### ### 22.51 243,486 0 79.6 79.6 1.6
2023-Oct-25 Wed 22.85 23 ### ### 313,026 ### ### ### 0.0
2023-Oct-24 Tue ### ### 22.785 ### ### ### 0.0
2023-Oct-23 Mon 22.79 22.89 ### 22.89 ### ### ###
2023-Oct-20 Fri ### ### ### ### 74.0 74.0 0.0
2023-Oct-19 Thu ### ### 22.84 23.27 140,972 ### 76.2 76.2 1.7
2023-Oct-18 Wed 23.77 23.77 ### 23.47 218,547 ### 25.7 25.7 ###
2023-Oct-17 Tue ### ### 23.45 ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 43.4 43.4 0.0
2023-Oct-13 Fri ### 24.23 23.85 ### 170,872 ### 29.8 29.8 0.0
2023-Oct-12 Thu 24.2 ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### 23.78 ### 260,727 3,100,044 ### ### 0.0
2023-Oct-10 Tue ### ### ### 23.84 ### ### 1.7
2023-Oct-09 Mon 23.88 23.88 23.385 23.49 236,242 5,582,989 26.5 26.5 1.7
2023-Oct-06 Fri 23.43 23.49 23.26 23.26 ### ### ###
2023-Oct-05 Thu 23.79 23.84 ### ### 297,457 3,545,687 ### ### 0.0
2023-Oct-04 Wed 23.57 ### 23.44 23.58 77.8 77.8 1.7
2023-Oct-03 Tue 23.86 23.86 23.52 23.79 40.4 40.4 ###
2023-Oct-02 Mon ### ### 24.2 24.21 365,476 4,422,259 12.3 12.3 ###
2023-Sep-29 Fri ### ### ### 25 74.8 74.8 1.8
2023-Sep-28 Thu 24.73 ### 24.51 24.58 31.0 31.0 1.8
2023-Sep-27 Wed 24.72 24.72 ### 24.71 33.3 33.3 ###
2023-Sep-26 Tue 25 ### 24.87 24.87 ### ### ###
2023-Sep-25 Mon 24.88 ### ### ### 162,648 0 ### ### 0.0
2023-Sep-22 Fri 24.49 ### 24.29 ### ### ### 0.0
2023-Sep-21 Thu ### 25.29 24.83 25 41.1 41.1 1.8
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### 25.48 ### 25.27 147,189 1,875,187 ### ### ###
2023-Sep-18 Mon ### ### ### 25.49 165,871 0 36.5 36.5 ###
2023-Sep-15 Fri ### 26 ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 29.9 29.9 0.0
2023-Sep-13 Wed 25.54 ### ### ### 324,444 0 ### ### 0.0
2023-Sep-12 Tue 25.54 25.955 25.5 25.72 74.7 74.7 1.8
2023-Sep-11 Mon 25.28 25.54 ### 25.45 272,085 3,474,525 78.5 78.5 1.8
2023-Sep-08 Fri ### 25.49 25.22 ### 222,629 5,644,758 ### ### 0.0
2023-Sep-07 Thu 25.2 25.59 ### 25.45 ### ### 1.8
2023-Sep-06 Wed ### 25.82 ### ### 73.0 73.0 0.0
2023-Sep-05 Tue ### 26.21 25.79 ### 36.3 36.3 0.0
2023-Sep-04 Mon ### 26.23 ### 26.23 181,059 2,374,588 ### ### ###
2023-Sep-01 Fri ### ### 25.88 ### 350,255 ### ### ### 0.0
2023-Aug-31 Thu 26 ### 25.675 ### 26.1 26.1 0.0
2023-Aug-30 Wed 25.55 ### 25.4 25.86 386,087 ### 75.2 75.2 1.8
2023-Aug-29 Tue 25.77 25.83 ### 25.22 19.6 19.6 ###
2023-Aug-28 Mon 25.5 ### ### ### 205,058 0 ### ### 0.0
2023-Aug-25 Fri ### 25.49 24.82 25.25 77.8 77.8 ###
2023-Aug-24 Thu 25.25 ### ### 25.21 ### ### ###
2023-Aug-23 Wed 25.54 ### ### ### 759,388 0 23.4 23.4 0.0
2023-Aug-22 Tue ### 25.645 ### 25.53 93.1 93.1 ###
2023-Aug-21 Mon 22.54 24.79 ### 24.41 1,962,857 ### ### ### ###
2023-Aug-18 Fri ### ### ### 21.75 188,520 0 ### ### ###
2023-Aug-17 Thu 21.59 ### 21.57 ### 82.6 82.6 0.0
2023-Aug-16 Wed 21.75 22 ### ### 79.6 79.6 0.0
2023-Aug-15 Tue 21.82 ### 21.59 21.82 67.9 67.9 1.6
2023-Aug-14 Mon 21.81 22.22 21.81 21.81 513,049 11,294,773 73.7 73.7 1.6
2023-Aug-11 Fri 21.78 ### ### ### 289,378 0 72.8 72.8 0.0
2023-Aug-10 Thu 21.86 ### 21.71 21.88 63.7 63.7 1.6
2023-Aug-09 Wed 21.4 ### 21.4 21.84 ### ### 1.6
2023-Aug-08 Tue ### ### ### 21.44 ### ### ###
2023-Aug-07 Mon ### ### ### ### 374,784 0 83.8 83.8 0.0
2023-Aug-04 Fri ### ### 21.86 ### ### ### 0.0
2023-Aug-03 Thu 22.21 22.28 21.945 22.24 364,147 ### ### ### 1.6
2023-Aug-02 Wed 22.24 22.57 22.2 22.41 446,770 10,000,946 79.8 79.8 ###
2023-Aug-01 Tue ### 22.57 ### 22.47 81.3 81.3 ###
2023-Jul-31 Mon ### 22.59 22 ### ### ### 0.0
2023-Jul-28 Fri ### 22.26 21.73 ### 673,042 14,803,558 69.3 69.3 0.0
2023-Jul-27 Thu ### ### 21.28 ### 88.2 88.2 0.0
2023-Jul-26 Wed ### ### ### ### 475,529 0 ### ### 0.0
2023-Jul-25 Tue 20.78 20.8 20.52 20.57 192,359 ### ### ### ###
2023-Jul-24 Mon 20.74 20.82 20.55 ### 40.4 40.4 0.0
2023-Jul-21 Fri ### ### 20.73 20.79 ### ### 1.5
2023-Jul-20 Thu 21.71 21.87 21.44 21.44 ### ### ###
2023-Jul-19 Wed 21.4 ### 21.26 ### 78.0 78.0 0.0
2023-Jul-18 Tue ### ### ### 21.29 ### ### ###
2023-Jul-17 Mon ### ### 20.85 ### ### ### 0.0
2023-Jul-14 Fri 20.88 ### ### ### 436,044 0 72.9 72.9 0.0
2023-Jul-13 Thu 20.56 20.89 ### 20.88 524,982 ### 76.1 76.1 ###
2023-Jul-12 Wed 20.47 20.49 ### ### 270,723 2,773,557 ### ### 0.0
2023-Jul-11 Tue ### ### 19.8 ### 430,089 4,257,881 ### ### 0.0
2023-Jul-10 Mon 19.85 ### 19.53 ### 251,050 ### ### ### 0.0
2023-Jul-07 Fri ### 19.85 19.5 19.78 ### ### 1.4
2023-Jul-06 Thu 20 ### 20 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### 20.21 71.2 71.2 ###
2023-Jul-04 Tue ### ### ### ### 381,876 0 59.0 59.0 0.0
2023-Jul-03 Mon ### 20.41 20.22 ### 338,529 ### 61.9 61.9 0.0
2023-Jun-30 Fri 20.21 20.41 ### 20.26 408,770 ### ### ### 1.4
2023-Jun-29 Thu ### 20.43 ### ### 279,080 ### ### ### 0.0
2023-Jun-28 Wed 19.83 ### 19.83 ### ### ### 0.0
2023-Jun-27 Tue 19.79 ### ### 19.76 944,345 0 ### ### ###
2023-Jun-26 Mon 19.47 19.79 19.41 19.73 406,671 7,970,751 82.8 82.8 ###
2023-Jun-23 Fri ### 19.88 19.53 ### 469,473 ### 43.6 43.6 0.0
2023-Jun-22 Thu ### ### 19.71 19.76 ### ### ###
2023-Jun-21 Wed 20.45 20.54 ### ### 1,017,351 ### ### ### 0.0
2023-Jun-20 Tue 21.2 21.2 20.7 ### 31.4 31.4 0.0
2023-Jun-19 Mon 21.89 ### 21.72 ### ### ### 0.0
2023-Jun-16 Fri ### ### 21.56 21.86 432,188 4,658,986 ### ### ###
2023-Jun-15 Thu 21.29 ### ### 21.58 ### ### ###
2023-Jun-14 Wed 21.57 ### 21.2 21.25 355,888 ### 28.6 28.6 1.5
2023-Jun-13 Tue 21.25 ### 21 ### 348,673 ### ### ### 0.0
2023-Jun-09 Fri ### ### ### 21.27 335,882 0 ### ### ###
2023-Jun-08 Thu ### ### 20.83 ### ### ### 0.0
2023-Jun-07 Wed ### 22.22 21.79 21.83 28.0 28.0 ###
2023-Jun-06 Tue ### 22.44 21.86 22 ### ### ###
2023-Jun-05 Mon 22.59 22.86 22.44 ### 74.8 74.8 0.0
2023-Jun-02 Fri ### 22.4 ### 22.26 ### ### 1.6
2023-Jun-01 Thu 22.2 22.5 ### ### 494,976 5,568,480 ### ### 0.0
2023-May-31 Wed ### ### 22.41 22.41 772,188 ### ### ### ###
2023-May-30 Tue 23.56 ### ### 23.45 33.4 33.4 1.7
2023-May-29 Mon ### ### 23.43 23.51 155,326 1,819,644 24.6 24.6 ###
2023-May-26 Fri 23.22 ### ### 23.53 344,027 0 79.1 79.1 ###
2023-May-25 Thu ### 23.7 ### 23.48 ### ### 1.7
2023-May-24 Wed ### 24.25 23.49 23.84 31.7 31.7 1.7
2023-May-23 Tue ### 24.71 24.255 ### 255,126 6,246,122 ### ### 0.0
2023-May-22 Mon ### ### 24.55 24.57 114,859 ### 24.1 24.1 1.8
2023-May-19 Fri ### 25.25 ### ### 186,384 ### ### ### 0.0
2023-May-18 Thu ### ### 24.8 ### 196,945 ### ### ### 0.0
2023-May-17 Wed 24.85 ### 24.75 24.8 119,142 1,474,382 ### ### ###
2023-May-16 Tue ### 25.2 ### ### ### ### 0.0
2023-May-15 Mon 25.29 25.42 ### 25.2 75,545 960,176 ### ### 1.8
2023-May-12 Fri 25.56 ### 25.24 25.41 31.4 31.4 ###
2023-May-11 Thu 25.44 25.48 ### ### ### ### 0.0
2023-May-10 Wed ### ### 25.29 ### 105,270 ### 70.2 70.2 0.0
2023-May-09 Tue ### 25.59 ### 25.49 131,942 ### 77.4 77.4 ###
2023-May-08 Mon ### ### 25.49 ### ### ### 0.0
2023-May-05 Fri 25.7 25.83 ### ### ### ### 0.0
2023-May-04 Thu 25.42 25.78 25.29 25.75 189,371 4,835,588 74.2 74.2 ###
2023-May-03 Wed ### 25.73 ### ### 243,388 3,131,186 ### ### 0.0
2023-May-02 Tue ### 26.085 25.53 25.59 2,123,770 ### ### ### 1.8
2023-May-01 Mon 26.2 26.26 25.78 ### 221,176 ### ### ### 0.0
2023-Apr-28 Fri 26.56 26.56 ### ### 239,620 3,182,153 20.7 20.7 0.0
2023-Apr-27 Thu ### 26.54 ### ### 219,746 2,916,029 38.1 38.1 0.0
2023-Apr-26 Wed 26.71 26.88 ### ### 38.3 38.3 0.0
2023-Apr-24 Mon 26.73 ### 26.52 ### 164,870 2,186,176 38.4 38.4 0.0
2023-Apr-21 Fri 26.4 ### 26.29 26.89 84.3 84.3 ###
2023-Apr-20 Thu ### 26.72 ### 26.43 435,747 5,821,579 ### ### 1.9
2023-Apr-19 Wed ### 26.74 26.22 ### 25.0 25.0 0.0
2023-Apr-18 Tue 26.71 26.83 26.52 ### 198,157 ### 39.3 39.3 0.0
2023-Apr-17 Mon 27.21 27.27 26.74 26.8 196,583 5,308,723 26.9 26.9 1.9
2023-Apr-14 Fri 26.84 ### 26.77 ### ### ### 0.0
2023-Apr-13 Thu 26.56 26.8 26.46 26.73 74.5 74.5 ###
2023-Apr-12 Wed ### ### 26.54 26.73 173,629 2,304,056 31.5 31.5 ###
2023-Apr-11 Tue ### ### 26.47 26.75 131,328 1,738,126 24.5 24.5 ###
2023-Apr-06 Thu 26.86 26.89 26.49 26.58 233,386 6,229,072 30.2 30.2 1.9
2023-Apr-05 Wed 26.87 ### ### ### ### ### 0.0
2023-Apr-04 Tue ### 26.76 ### 26.56 255,125 3,413,572 ### ### 1.9
2023-Apr-03 Mon 26.25 26.74 26.21 ### 225,679 5,974,851 71.5 71.5 0.0
2023-Mar-31 Fri 26.22 ### ### ### 329,546 0 ### ### 0.0
2023-Mar-30 Thu 25.88 ### ### ### ### ### 0.0
2023-Mar-29 Wed 25.83 ### ### 25.78 320,770 0 ### ### ###
2023-Mar-28 Tue 25.25 26.27 25.2 ### 82.7 82.7 0.0
2023-Mar-27 Mon ### ### ### 24.7 11.9 11.9 1.8
2023-Mar-24 Fri 24.76 25.48 24.74 ### 258,487 ### ### ### 0.0
2023-Mar-23 Thu ### ### 24.53 ### 350,444 ### 18.3 18.3 0.0
2023-Mar-22 Wed ### 26.49 ### 25.8 ### ### 1.8
2023-Mar-21 Tue 25.5 25.84 25.41 25.79 76.4 76.4 1.8
2023-Mar-20 Mon 26.29 26.43 25.46 25.53 150,176 ### 26.5 26.5 ###
2023-Mar-17 Fri ### 26.52 25.47 26.44 219,584 5,708,086 85.5 85.5 1.9
2023-Mar-16 Thu 26.56 26.56 25.585 ### 388,926 10,140,273 ### ### 0.0
2023-Mar-15 Wed ### 26.85 ### 26.85 83.2 83.2 1.9
2023-Mar-14 Tue 26.71 26.88 ### 26.41 39.9 39.9 ###
2023-Mar-13 Mon ### 27.43 ### 27 39.1 39.1 1.9
2023-Mar-10 Fri 27.41 27.79 27.41 27.51 206,575 5,701,470 79.2 79.2 ###
2023-Mar-09 Thu ### 28.22 27.89 28 32.2 32.2 2.0
2023-Mar-08 Wed 27.5 ### 27.5 27.75 173,273 ### 79.6 79.6 2.0
2023-Mar-07 Tue ### ### ### ### 134,075 0 88.6 88.6 0.0
2023-Mar-06 Mon 27.25 27.55 ### 27.53 86,728 1,194,678 ### ### ###
2023-Mar-03 Fri 27.22 27.25 27 ### 86,678 2,351,140 ### ### 0.0
2023-Mar-02 Thu 27.51 ### 27.23 27.28 197,250 2,685,558 ### ### 1.9
2023-Mar-01 Wed ### 27.49 27 27.43 134,782 ### 76.1 76.1 ###
2023-Feb-28 Tue 27.5 27.5 ### ### 245,681 ### ### ### 0.0
2023-Feb-27 Mon ### ### ### 27.2 83.4 83.4 1.9
2023-Feb-24 Fri 27 ### 27 ### 114,373 ### ### ### 0.0
2023-Feb-23 Thu ### 27.24 ### ### 187,220 ### ### ### 0.0
2023-Feb-22 Wed 26.5 26.85 26.41 26.85 294,875 7,852,521 ### ### 1.9
2023-Feb-21 Tue ### ### ### 26.86 82.4 82.4 1.9
2023-Feb-20 Mon 27.45 27.53 ### 27.23 ### ### 1.9
2023-Feb-17 Fri 26.77 ### 26.77 ### 87.5 87.5 0.0
2023-Feb-16 Thu 26.75 27.2 26.74 27.2 77.1 77.1 1.9
2023-Feb-15 Wed 26.83 26.87 26.55 ### ### ### 0.0
2023-Feb-14 Tue 26.58 ### 26.27 26.56 233,380 3,065,446 ### ### 1.9
2023-Feb-13 Mon ### 26.48 ### ### 317,472 4,203,329 ### ### 0.0
2023-Feb-10 Fri 26.2 26.59 26.2 26.52 83.6 83.6 1.9
2023-Feb-09 Thu 26.45 26.71 ### ### 220,322 ### 81.1 81.1 0.0
2023-Feb-08 Wed 26.59 26.83 26.43 26.51 ### ### ###
2023-Feb-07 Tue ### ### 26.7 26.72 29.2 29.2 1.9
2023-Feb-06 Mon 27.75 27.75 ### ### 28.2 28.2 0.0
2023-Feb-03 Fri ### ### ### 27.75 ### ### 2.0
2023-Feb-02 Thu 28.26 28.26 ### ### 430,070 6,076,889 ### ### 0.0
2023-Feb-01 Wed ### ### 27.52 27.75 496,053 6,825,689 ### ### 2.0
2023-Jan-31 Tue 27.71 ### 27.54 27.74 77.1 77.1 ###
2023-Jan-30 Mon 27.72 27.84 27.54 27.54 270,123 ### 34.4 34.4 2.0
2023-Jan-27 Fri 27.8 27.8 27.45 27.5 275,929 ### ### ### 2.0
2023-Jan-25 Wed ### 27.89 27.47 27.5 ### ### 2.0
2023-Jan-24 Tue 27.48 ### 27.48 ### 402,358 ### 69.7 69.7 0.0
2023-Jan-23 Mon ### ### ### ### 247,540 0 25.7 25.7 0.0
2023-Jan-20 Fri 26.5 26.86 26.23 26.81 190,449 ### ### ### ###
2023-Jan-19 Thu 26.79 ### 26.58 26.87 208,087 2,765,476 ### ### ###
2023-Jan-18 Wed 26.2 ### 26 26.72 ### ### 1.9
2023-Jan-17 Tue 26.26 ### ### ### 151,153 0 74.0 74.0 0.0
2023-Jan-16 Mon 25.87 ### 25.82 26.26 ### ### 1.9
2023-Jan-13 Fri 25.5 25.83 ### 25.7 171,473 2,214,573 ### ### 1.8
2023-Jan-12 Thu ### 25.5 ### ### 192,979 2,460,482 ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 192,375 0 ### ### 0.0
2023-Jan-10 Tue ### ### 24.75 24.85 271,780 3,363,277 21.4 21.4 1.8
2023-Jan-09 Mon 26 26.21 ### ### 71.5 71.5 0.0
2023-Jan-06 Fri ### ### 25.51 25.79 136,728 ### ### ### 1.8
2023-Jan-05 Thu 25.81 ### 25.52 ### 169,426 2,161,875 ### ### 0.0
2023-Jan-04 Wed ### 25.75 25 25.74 213,959 ### 79.8 79.8 1.8
2023-Jan-03 Tue 25 ### 24.5 24.84 42.9 42.9 1.8
2022-Dec-30 Fri ### ### 24.76 24.84 22.2 22.2 1.8
2022-Dec-29 Thu 24.8 24.8 24.43 ### 30.3 30.3 0.0
2022-Dec-28 Wed ### ### ### 24.86 82.5 82.5 1.8
2022-Dec-23 Fri 24.8 ### ### ### 113,720 0 29.2 29.2 0.0
2022-Dec-22 Thu 24.79 ### 24.77 25.24 81.9 81.9 1.8
2022-Dec-21 Wed ### 24.78 24.49 24.55 27.0 27.0 ###
2022-Dec-20 Tue 24.75 24.88 24.28 ### 229,385 5,638,283 ### ### 0.0
2022-Dec-19 Mon ### ### ### 24.88 115,622 0 37.0 37.0 1.8
2022-Dec-16 Fri 24.8 ### ### ### 70.4 70.4 0.0
2022-Dec-15 Thu ### ### ### ### 188,571 0 43.5 43.5 0.0
2022-Dec-14 Wed 25.25 25.44 ### ### 174,142 2,215,086 34.8 34.8 0.0
2022-Dec-13 Tue 25.24 25.24 24.81 ### 36.9 36.9 0.0
2022-Dec-12 Mon ### 25 ### 24.88 165,151 2,064,387 42.9 42.9 1.8
2022-Dec-09 Fri ### ### 24.53 ### 202,174 ### 75.5 75.5 0.0
2022-Dec-08 Thu 25 ### 24.54 24.76 298,857 3,666,975 36.3 36.3 1.8
2022-Dec-07 Wed ### ### 24.82 ### 33.9 33.9 0.0
2022-Dec-06 Tue 25.56 ### 25.27 ### 36.3 36.3 0.0
2022-Dec-05 Mon 25.48 ### ### 25.46 ### ### 1.8
2022-Dec-02 Fri 25.8 25.89 25.25 25.4 302,276 ### 24.0 24.0 1.8
2022-Dec-01 Thu 25.73 25.88 25.48 25.53 ### ### ###
2022-Nov-30 Wed ### ### 25.22 ### 358,372 4,519,070 ### ### 0.0
2022-Nov-29 Tue ### ### 25.41 25.53 ### ### ###
2022-Nov-28 Mon ### 25.73 ### 25.58 209,373 2,693,583 44.0 44.0 1.8
2022-Nov-25 Fri 25.45 ### ### ### 75.2 75.2 0.0
2022-Nov-24 Thu 25.44 25.49 ### ### 141,240 ### 37.7 37.7 0.0
2022-Nov-23 Wed ### ### ### ### 124,855 0 73.1 73.1 0.0
2022-Nov-22 Tue ### ### ### ### 71.2 71.2 0.0
2022-Nov-21 Mon 25.4 25.4 ### ### 34.0 34.0 0.0
2022-Nov-18 Fri ### ### ### ### 135,725 0 ### ### 0.0
2022-Nov-17 Thu ### ### ### 25.27 ### ### ###
2022-Nov-16 Wed ### 25.2 24.82 25.2 200,124 ### 73.5 73.5 1.8
2022-Nov-15 Tue 25.25 ### 25 ### 38.4 38.4 0.0
2022-Nov-14 Mon 25.75 ### ### ### 158,349 0 28.6 28.6 0.0
2022-Nov-11 Fri ### 25.7 ### 25.52 ### ### 1.8
2022-Nov-10 Thu 24.5 ### ### ### 198,543 0 34.6 34.6 0.0
2022-Nov-09 Wed 24.82 ### ### 24.7 169,428 0 34.0 34.0 1.8
2022-Nov-08 Tue 25 ### ### 24.85 143,547 0 33.7 33.7 1.8
2022-Nov-07 Mon ### ### 24.77 ### 70.0 70.0 0.0
2022-Nov-04 Fri 24.57 ### 24.5 24.82 ### ### 1.8
2022-Nov-03 Thu ### ### ### 24.74 31.6 31.6 1.8
2022-Nov-02 Wed 25.74 25.82 ### 25.57 ### ### ###
2022-Nov-01 Tue ### 25.7 ### ### 360,842 ### 68.6 68.6 0.0
2022-Oct-31 Mon 24.5 ### 24.485 ### ### ### 0.0
2022-Oct-28 Fri ### ### ### 23.71 126,171 0 36.6 36.6 ###
2022-Oct-27 Thu ### 24.49 ### ### 32.3 32.3 0.0
2022-Oct-26 Wed ### 24.2 23.82 ### 37.2 37.2 0.0
2022-Oct-25 Tue 23.24 23.84 23.24 23.71 166,073 3,909,358 ### ### ###
2022-Oct-24 Mon 23.71 23.84 ### ### ### ### 0.0
2022-Oct-21 Fri ### 23.54 ### 23.2 218,387 ### ### ### 1.7
2022-Oct-20 Thu ### 23.53 ### ### ### ### 0.0
2022-Oct-19 Wed ### ### 23.57 23.89 30.4 30.4 ###
2022-Oct-18 Tue 23.23 23.88 ### 23.84 210,423 2,512,450 82.9 82.9 1.7
2022-Oct-17 Mon ### 23.49 ### ### 192,458 ### 85.1 85.1 0.0
2022-Oct-14 Fri 23.51 23.59 23.26 ### 36.2 36.2 0.0
2022-Oct-13 Thu ### ### ### ### 73.5 73.5 0.0
2022-Oct-12 Wed 22.85 23.46 22.8 ### 81.0 81.0 0.0
2022-Oct-11 Tue 23 23.27 22.87 ### 333,042 7,683,278 ### ### 0.0
2022-Oct-10 Mon 23.49 23.49 22.87 ### 320,156 ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 190,429 0 ### ### 0.0
2022-Oct-06 Thu ### ### 23.8 ### ### ### 0.0
2022-Oct-05 Wed 24.78 ### ### ### 555,045 0 ### ### 0.0
2022-Oct-04 Tue 23.25 ### 22.82 ### 83.3 83.3 0.0
2022-Oct-03 Mon 22.55 ### ### 22.43 45.6 45.6 1.6
2022-Sep-30 Fri 23.28 ### 22.45 22.55 556,857 ### ### ### ###
2022-Sep-29 Thu ### 23.88 ### ### 95.9 95.9 0.0
2022-Sep-28 Wed ### 20.85 20.28 ### 234,679 4,826,173 ### ### 0.0
2022-Sep-27 Tue 20.41 ### ### 20.49 68.9 68.9 ###
2022-Sep-26 Mon 20.8 ### 20.4 20.41 324,372 ### 42.3 42.3 1.5
2022-Sep-23 Fri 21.41 21.5 ### 21.21 ### ### ###
2022-Sep-21 Wed 21.73 ### 21.58 21.78 407,640 ### ### ### 1.6
2022-Sep-20 Tue ### 22.345 ### ### 219,942 ### 77.6 77.6 0.0
2022-Sep-19 Mon ### ### 21.59 21.85 ### ### ###
2022-Sep-16 Fri ### ### ### ### 342,227 0 ### ### 0.0
2022-Sep-15 Thu 21.77 ### 21.46 21.82 71.3 71.3 1.6
2022-Sep-14 Wed 21.5 ### 21.5 21.73 67.8 67.8 1.6
2022-Sep-13 Tue 22.21 22.45 ### 22.43 ### ### 1.6
2022-Sep-12 Mon ### 22.2 ### ### ### ### 0.0
2022-Sep-09 Fri 21.29 21.72 ### ### 73.0 73.0 0.0
2022-Sep-08 Thu 21.29 21.79 ### 21.79 196,089 2,136,389 ### ### ###
2022-Sep-07 Wed ### 21.2 20.74 ### 437,357 9,171,376 34.4 34.4 0.0
2022-Sep-06 Tue ### 21.55 ### ### 303,943 3,274,985 ### ### 0.0
2022-Sep-05 Mon ### 21.28 20.8 21.27 ### ### ###
2022-Sep-02 Fri ### ### ### ### 44.8 44.8 0.0
2022-Sep-01 Thu 20.8 ### ### 20.72 200,323 0 ### ### 1.5
2022-Aug-31 Wed ### 21.28 ### 21.28 ### ### 1.5
2022-Aug-30 Tue ### 20.78 ### 20.76 493,827 ### ### ### 1.5
2022-Aug-29 Mon 20.59 ### ### 20.2 ### ### 1.4
2022-Aug-26 Fri ### 21.22 ### ### 137,646 1,460,424 67.3 67.3 0.0
2022-Aug-25 Thu 21.75 21.75 21.25 ### ### ### 0.0
2022-Aug-24 Wed 21.2 21.45 21.2 21.45 74.6 74.6 1.5
2022-Aug-23 Tue ### 21.42 ### ### 145,727 ### ### ### 0.0
2022-Aug-22 Mon 21.86 ### 21.47 21.48 ### ### 1.5
2022-Aug-19 Fri ### ### ### ### 232,844 0 ### ### 0.0
2022-Aug-18 Thu 22.21 22.23 21.585 ### 193,951 4,248,981 ### ### 0.0
2022-Aug-17 Wed 22.25 22.44 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### 21.7 21.82 30.8 30.8 1.6
2022-Aug-15 Mon 21.49 21.86 21.43 21.82 298,187 6,454,257 79.8 79.8 1.6
2022-Aug-12 Fri ### ### ### 21.29 293,356 0 ### ### ###
2022-Aug-11 Thu ### ### ### 21.54 78.4 78.4 1.5
2022-Aug-10 Wed 20.75 ### 20.55 ### 391,950 4,027,286 ### ### 0.0
2022-Aug-09 Tue ### 21.5 ### ### 78.1 78.1 0.0
2022-Aug-08 Mon 21.4 21.42 20.8 20.8 15.4 15.4 1.5
2022-Aug-05 Fri 21.24 21.56 ### 21.45 ### ### 1.5
2022-Aug-04 Thu ### ### ### ### 36.9 36.9 0.0
2022-Aug-03 Wed 20.74 20.89 20.51 20.83 66.4 66.4 1.5
2022-Aug-02 Tue ### ### 20.88 21.22 ### ### 1.5
2022-Aug-01 Mon ### ### 20.86 ### 196,949 2,054,178 39.8 39.8 0.0
2022-Jul-29 Fri 21.25 21.4 20.71 ### 189,584 ### ### ### 0.0
2022-Jul-28 Thu 20.87 ### 20.56 20.59 173,827 1,786,941 ### ### ###
2022-Jul-27 Wed ### ### ### 20.59 166,472 0 76.9 76.9 ###
2022-Jul-26 Tue ### ### ### ### ### ### 0.0
2022-Jul-25 Mon 21.48 21.53 21 21 363,173 7,722,873 ### ### 1.5
2022-Jul-22 Fri 21.52 21.59 21.25 21.4 32.7 32.7 1.5
2022-Jul-21 Thu 21.4 21.75 21.255 21.58 397,989 8,557,758 66.7 66.7 ###
2022-Jul-20 Wed 21.55 ### 21 ### 353,683 3,713,671 24.1 24.1 0.0
2022-Jul-19 Tue ### 20.86 20.29 20.76 240,621 4,950,777 ### ### 1.5
2022-Jul-18 Mon 20.29 20.42 ### 20.4 260,778 2,662,543 ### ### 1.5
2022-Jul-15 Fri ### 20.89 19.71 ### 198,129 ### 68.9 68.9 0.0
2022-Jul-14 Thu ### ### ### ### 142,556 0 ### ### 0.0
2022-Jul-13 Wed 20 20.4 ### ### 371,084 3,785,056 74.9 74.9 0.0
2022-Jul-12 Tue 19.86 ### 19.8 19.81 273,575 ### 52.2 52.2 ###
2022-Jul-11 Mon 21.22 ### ### ### 280,126 0 20.0 20.0 0.0
2022-Jul-08 Fri 20.59 21.22 ### 20.86 343,284 3,642,243 72.3 72.3 1.5
2022-Jul-07 Thu ### 20.27 19.87 20.25 243,728 4,891,620 ### ### ###
2022-Jul-06 Wed 19.78 20.56 19.5 ### 77.2 77.2 0.0
2022-Jul-05 Tue 19.83 ### ### 19.75 130,140 0 27.9 27.9 ###
2022-Jul-04 Mon 19.79 20.78 19.76 19.82 213,289 ### 66.8 66.8 1.4
2022-Jul-01 Fri 19.45 19.88 19.4 19.45 62.9 62.9 ###
2022-Jun-30 Thu 19.46 ### 19.26 19.27 ### ### ###
2022-Jun-29 Wed 19.47 19.8 ### 19.48 ### ### ###
2022-Jun-28 Tue ### ### ### ### 79.0 79.0 0.0
2022-Jun-27 Mon 20.45 20.58 ### 20.22 269,940 2,777,682 ### ### 1.4
2022-Jun-24 Fri 19.81 ### 19.79 ### 236,677 ### 60.9 60.9 0.0
2022-Jun-23 Thu ### ### 19.42 19.76 ### ### ###
2022-Jun-22 Wed 19.41 19.7 ### 19.55 496,987 4,895,321 ### ### ###
2022-Jun-21 Tue 19.72 19.84 ### ### ### ### 0.0
2022-Jun-20 Mon 19.86 ### 19.74 ### 84.8 84.8 0.0
2022-Jun-17 Fri 19.2 19.73 ### 19.55 739,277 ### ### ### ###
2022-Jun-16 Thu 19.81 ### 19.79 19.89 ### ### ###
2022-Jun-15 Wed ### 20.42 19.685 ### 594,529 ### ### ### 0.0
2022-Jun-14 Tue 19.8 20.24 19.485 20.22 649,087 ### ### ### 1.4
2022-Jun-10 Fri 21.24 ### 20.89 20.89 760,321 7,941,552 36.6 36.6 1.5
2022-Jun-09 Thu 21.85 ### ### 21.55 43.4 43.4 ###
2022-Jun-08 Wed ### ### 21.77 21.85 ### ### ###
2022-Jun-07 Tue ### 22.2 21.72 ### ### ### 0.0
2022-Jun-06 Mon ### 22.5 22.2 ### 75.1 75.1 0.0
2022-Jun-03 Fri ### 22.76 ### 22.57 165,557 ### ### ### 1.6
2022-Jun-02 Thu ### 22.72 ### 22.51 ### ### 1.6
2022-Jun-01 Wed 22.4 22.54 22.2 ### 472,358 10,566,648 ### ### 0.0
2022-May-31 Tue 22.82 23 22.44 22.44 429,744 9,763,783 ### ### 1.6
2022-May-30 Mon 22.58 22.875 22.4 22.82 ### ### ###
2022-May-27 Fri ### ### ### 22.29 209,356 0 28.1 28.1 1.6
2022-May-26 Thu 21.86 ### 21.77 ### ### ### 0.0
2022-May-25 Wed 22.22 22.48 21.81 21.81 ### ### 1.6
2022-May-24 Tue 22.5 ### ### 22.47 ### ### ###
2022-May-23 Mon ### ### 22.51 22.59 227,356 ### 32.8 32.8 ###
2022-May-20 Fri 22.25 22.88 ### ### ### ### 0.0
2022-May-19 Thu ### ### ### 22.7 419,853 0 ### ### ###
2022-May-18 Wed ### 23.55 ### 23.21 336,255 ### 32.8 32.8 1.7
2022-May-17 Tue ### 23.7 ### 23.26 ### ### ###
2022-May-16 Mon ### 24.21 23 23.29 467,881 ### 22.8 22.8 ###
2022-May-13 Fri ### ### 22.77 ### 344,077 ### ### ### 0.0
2022-May-12 Thu 23.21 ### 22.79 ### ### ### 0.0
2022-May-11 Wed 23 23.42 ### ### 72.4 72.4 0.0
2022-May-10 Tue 23.5 23.5 22.76 23 47.8 47.8 1.6
2022-May-09 Mon 23.5 23.5 22.76 23 47.8 47.8 1.6
2022-May-06 Fri ### 24.44 ### 23.88 ### ### 1.7
2022-May-05 Thu ### 24.82 ### 24.79 83.3 83.3 ###
2022-May-04 Wed 24.5 24.5 23.84 ### ### ### 0.0
2022-May-03 Tue 25.58 ### ### ### ### ### 0.0
2022-May-02 Mon 25.43 ### 25.23 25.58 214,678 ### ### ### 1.8
2022-Apr-29 Fri ### 25.86 ### 25.47 ### ### ###
2022-Apr-28 Thu ### 25.83 25.44 25.55 137,945 3,536,220 38.7 38.7 1.8
2022-Apr-27 Wed 25.49 25.74 25.285 25.54 115,551 ### 68.0 68.0 1.8
2022-Apr-26 Tue ### 26.21 25.76 25.8 158,626 ### ### ### 1.8
2022-Apr-22 Fri 26.78 26.78 ### ### 103,658 1,387,980 ### ### 0.0
2022-Apr-21 Thu 26.7 26.83 26.4 26.73 ### ### ###
2022-Apr-20 Wed 26.46 26.83 ### 26.44 ### ### 1.9
2022-Apr-19 Tue ### 26.26 25.45 ### ### ### 0.0
2022-Apr-14 Thu ### 26.285 ### ### 68.3 68.3 0.0
2022-Apr-13 Wed 25.45 25.87 25.45 25.83 ### ### 1.8
2022-Apr-12 Tue 25.75 26 ### ### ### ### 0.0
2022-Apr-11 Mon 25.89 ### ### ### 223,846 0 ### ### 0.0
2022-Apr-08 Fri ### 26.24 ### ### 171,371 2,248,387 ### ### 0.0
2022-Apr-07 Thu 26.49 26.58 ### ### ### ### 0.0
2022-Apr-06 Wed 26.84 ### ### 26.86 71.8 71.8 1.9
2022-Apr-05 Tue ### 27.77 ### ### ### ### 0.0
2022-Apr-04 Mon ### ### 26.73 ### ### ### 0.0
2022-Apr-01 Fri ### ### ### 26.88 ### ### ###
2022-Mar-31 Thu 28.76 28.82 27.5 27.5 329,754 9,285,872 ### ### 2.0
2022-Mar-30 Wed 28.87 ### ### ### 35.7 35.7 0.0
2022-Mar-29 Tue ### ### 28.21 ### 15.2 15.2 0.0
2022-Mar-28 Mon 28.83 ### 28.46 28.46 168,029 2,391,052 ### ### 2.0
2022-Mar-25 Fri 28.8 ### 28.46 28.48 29.5 29.5 2.0
2022-Mar-24 Thu ### ### 28.25 ### 201,277 ### ### ### 0.0
2022-Mar-23 Wed 28.55 ### ### 28.55 203,059 0 62.7 62.7 ###
2022-Mar-22 Tue 28.58 ### ### ### ### ### 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 28.48 28.75 27.625 ### 324,125 9,136,273 ### ### 0.0
2022-Mar-17 Thu 28.45 28.86 ### 28.46 66.5 66.5 2.0
2022-Mar-16 Wed ### 27.76 ### ### ### ### 0.0
2022-Mar-15 Tue ### ### 26.58 ### 104,277 1,385,841 83.8 83.8 0.0
2022-Mar-14 Mon 27.5 27.5 26.75 ### ### ### 0.0
2022-Mar-11 Fri ### ### 26.54 ### 25.4 25.4 0.0
2022-Mar-10 Thu ### ### 26.29 27.56 261,185 3,433,276 ### ### 2.0
2022-Mar-09 Wed 25.81 26.57 25.73 26.25 156,850 4,101,627 ### ### 1.9
2022-Mar-08 Tue 25.78 26 25.47 25.81 77.4 77.4 ###
2022-Mar-07 Mon 26.79 ### 25.76 ### ### ### 0.0
2022-Mar-04 Fri ### 27.45 26.56 ### 241,421 6,519,574 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 172,959 0 80.0 80.0 0.0
2022-Mar-02 Wed 26.87 27.77 ### 27.74 241,384 ### 84.8 84.8 ###
2022-Mar-01 Tue ### ### 27.25 ### 31.3 31.3 0.0
2022-Feb-28 Mon ### ### ### 27.57 179,681 0 46.4 46.4 ###
2022-Feb-25 Fri 27.51 ### ### 27.79 65.2 65.2 2.0
2022-Feb-24 Thu 28 28 27.23 27.5 ### ### 2.0
2022-Feb-23 Wed 27.85 28.41 27.85 ### ### ### 0.0
2022-Feb-22 Tue 28.46 ### 27.74 ### 217,547 3,017,376 ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 188,087 0 35.6 35.6 0.0
2022-Feb-18 Fri 29.2 29.45 28.79 29.23 163,270 4,754,422 ### ### 2.1
2022-Feb-17 Thu ### 29.71 ### ### 146,921 ### 44.9 44.9 0.0
2022-Feb-16 Wed 29.71 29.79 28.82 29.54 ### ### ###
2022-Feb-15 Tue 28.78 29.21 ### ### ### ### 0.0
2022-Feb-14 Mon 28.89 ### 28.29 ### 80.0 80.0 0.0
2022-Feb-11 Fri 29.52 ### 28.84 ### 148,372 2,139,524 ### ### 0.0
2022-Feb-10 Thu ### 30.23 29.72 29.88 143,341 4,296,646 ### ### 2.1
2022-Feb-09 Wed ### ### ### 29.88 155,970 0 65.4 65.4 2.1
2022-Feb-08 Tue 29.28 29.89 29.28 29.71 203,326 ### ### ### 2.1
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri 29.74 29.74 ### ### 157,674 ### 29.2 29.2 0.0
2022-Feb-03 Thu 29.48 29.79 29.43 29.5 190,485 ### 75.5 75.5 2.1
2022-Feb-02 Wed ### ### ### ### 377,742 0 71.7 71.7 0.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### 28.8 73.4 73.4 2.1
2022-Jan-28 Fri 28.4 28.84 27.7 28.4 824,576 ### 53.9 53.9 2.0
2022-Jan-27 Thu 28.54 28.76 26.81 ### ### ### 0.0
2022-Jan-25 Tue ### 28.5 26.23 26.55 361,949 ### ### ### ###
2022-Jan-24 Mon 27.22 ### ### 27.48 82.0 82.0 2.0
2022-Jan-21 Fri 27.4 ### ### ### 244,642 0 ### ### 0.0
2022-Jan-20 Thu 28.21 28.5 27.42 27.76 199,286 ### ### ### 2.0
2022-Jan-19 Wed 27.49 28.77 27.49 ### 296,245 8,333,371 ### ### 0.0
2022-Jan-18 Tue ### ### 27.58 27.87 72.3 72.3 ###
2022-Jan-17 Mon ### 27.58 26.22 27.55 85,642 ### 82.4 82.4 2.0
2022-Jan-14 Fri 27.25 27.41 ### 27.27 68.9 68.9 1.9
2022-Jan-13 Thu 27.5 ### 27.24 27.4 126,829 ### ### ### 2.0
2022-Jan-12 Wed 28 ### ### 27.78 150,559 0 ### ### 2.0
2022-Jan-11 Tue 27.2 ### ### 27.51 78.1 78.1 ###
2022-Jan-10 Mon ### ### ### 28 ### ### 2.0
2022-Jan-07 Fri ### 28.46 ### 28.2 ### ### 2.0
2022-Jan-06 Thu ### 28.79 27.78 28 176,454 ### ### ### 2.0
2022-Jan-05 Wed ### ### ### 29.29 138,174 0 ### ### 2.1
2022-Jan-04 Tue ### 30.72 ### ### 56.8 56.8 0.0
2021-Dec-31 Fri 30.45 30.54 30.2 ### 77,524 ### 31.3 31.3 0.0
2021-Dec-30 Thu 30.71 30.73 ### 30.57 46,855 719,927 31.4 31.4 ###
2021-Dec-29 Wed ### ### ### 30.57 123,975 0 ### ### ###
2021-Dec-24 Fri 29.86 ### ### 29.71 59,140 0 26.1 26.1 2.1
2021-Dec-23 Thu ### ### 29.85 29.87 64,173 957,782 28.1 28.1 ###
2021-Dec-22 Wed ### ### ### 29.84 72.2 72.2 ###
2021-Dec-21 Tue 29.82 29.82 29.4 29.56 86,247 2,553,773 28.8 28.8 ###
2021-Dec-20 Mon 30.4 30.4 29.81 29.84 34.3 34.3 ###
2021-Dec-17 Fri ### ### ### ### 233,382 0 ### ### 0.0
2021-Dec-16 Thu 30.46 ### 30.29 ### 241,780 3,661,758 74.3 74.3 0.0
2021-Dec-15 Wed 31.4 31.4 ### ### ### ### 0.0
2021-Dec-14 Tue 31.2 31.71 ### 31.56 190,421 3,019,124 ### ### 2.3
2021-Dec-13 Mon 31.21 ### ### ### ### ### 0.0
2021-Dec-10 Fri 31.25 31.74 ### ### 118,444 ### ### ### 0.0
2021-Dec-09 Thu ### 31.72 31.25 31.28 ### ### 2.2
2021-Dec-08 Wed ### ### ### 31.8 241,842 0 ### ### ###
2021-Dec-07 Tue 30.77 ### 30.53 ### ### ### 0.0
2021-Dec-06 Mon ### ### ### 30.48 139,040 0 47.5 47.5 2.2
2021-Dec-03 Fri 30.59 ### 30.48 30.81 254,455 ### ### ### ###
2021-Dec-02 Thu 29.45 ### 29.45 ### 162,144 2,387,570 85.3 85.3 0.0
2021-Dec-01 Wed 30.74 ### 29.86 30.23 28.5 28.5 ###
2021-Nov-30 Tue 30.55 ### 30.27 30.73 ### ### ###
2021-Nov-29 Mon ### ### 29.51 30.57 330,925 ### 69.7 69.7 ###
2021-Nov-26 Fri ### ### 30.53 30.7 201,858 ### ### ### 2.2
2021-Nov-25 Thu ### ### 31.26 31.43 28.4 28.4 2.2
2021-Nov-24 Wed 31.81 ### ### ### 110,720 0 73.6 73.6 0.0
2021-Nov-23 Tue ### ### ### ### 166,540 0 72.0 72.0 0.0
2021-Nov-22 Mon 32.25 ### ### ### 79,020 0 ### ### 0.0
2021-Nov-19 Fri 32.2 ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed 32.28 32.47 ### ### 150,956 2,450,770 ### ### 0.0
2021-Nov-16 Tue 31.81 ### 31.75 ### 79.8 79.8 0.0
2021-Nov-15 Mon ### ### ### ### 104,842 0 ### ### 0.0
2021-Nov-12 Fri 31.5 ### 31.5 31.73 65,287 1,028,270 70.6 70.6 ###
2021-Nov-11 Thu 31.25 31.83 31.2 ### ### ### 0.0
2021-Nov-10 Wed ### 32.41 ### ### 75.3 75.3 0.0
2021-Nov-09 Tue 32.28 ### ### ### 37.1 37.1 0.0
2021-Nov-08 Mon 32.25 32.44 31.75 32.29 199,322 ### 74.0 74.0 ###
2021-Nov-05 Fri 32.25 ### ### ### ### ### 0.0
2021-Nov-04 Thu 31.82 ### 31.71 ### 995,421 ### 73.1 73.1 0.0
2021-Nov-03 Wed ### ### 31.56 ### 79.5 79.5 0.0
2021-Nov-02 Tue ### ### ### 31.51 134,985 0 ### ### ###
2021-Nov-01 Mon ### ### 30.83 31.21 ### ### ###
2021-Oct-29 Fri ### 31.47 30.43 30.58 207,881 ### ### ### 2.2
2021-Oct-28 Thu ### 31.21 ### 31.21 210,154 3,279,453 79.7 79.7 ###
2021-Oct-27 Wed ### ### 30.74 ### ### ### 0.0
2021-Oct-26 Tue ### ### ### ### 108,581 0 ### ### 0.0
2021-Oct-25 Mon 31.24 ### ### ### 119,086 0 ### ### 0.0
2021-Oct-22 Fri ### ### ### 31.28 ### ### 2.2
2021-Oct-21 Thu ### ### 30.51 ### 72.6 72.6 0.0
2021-Oct-20 Wed ### ### 30.84 ### 227,372 3,506,076 36.4 36.4 0.0
2021-Oct-19 Tue 30.7 ### 30.57 ### ### ### 0.0
2021-Oct-18 Mon ### ### 30.44 30.7 153,129 2,330,623 70.7 70.7 2.2
2021-Oct-15 Fri 30.26 ### ### ### ### ### 0.0
2021-Oct-14 Thu 30.26 30.84 29.87 30.44 269,653 ### ### ### 2.2
2021-Oct-13 Wed ### 30.21 ### ### 198,745 3,002,043 70.5 70.5 0.0
2021-Oct-12 Tue 30.28 30.51 29.73 ### 33.6 33.6 0.0
2021-Oct-11 Mon ### ### 29.85 ### 40.2 40.2 0.0
2021-Oct-08 Fri ### ### ### 30.28 261,841 0 66.6 66.6 2.2
2021-Oct-07 Thu ### ### 29.26 29.76 25.2 25.2 2.1
2021-Oct-06 Wed 30.2 30.47 ### 29.54 ### ### ###
2021-Oct-05 Tue ### 30.42 29.72 ### 36.6 36.6 0.0
2021-Oct-04 Mon ### 30.56 29.78 ### 168,326 ### ### ### 0.0
2021-Oct-01 Fri 29.83 ### 29.27 ### 347,251 ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 305,557 0 ### ### 0.0
2021-Sep-29 Wed 29.26 29.89 ### 29.59 262,221 ### ### ### ###
2021-Sep-28 Tue 29.75 30.2 29.58 ### ### ### 0.0
2021-Sep-27 Mon ### ### ### 29.71 373,257 0 ### ### 2.1
2021-Sep-24 Fri 28.45 29.25 ### ### 736,641 10,773,374 86.6 86.6 0.0
2021-Sep-23 Thu 27.81 ### ### ### 331,943 0 ### ### 0.0
2021-Sep-22 Wed 27.47 27.55 ### 26.81 ### ### ###
2021-Sep-21 Tue ### 28.46 27.845 ### 305,321 8,595,549 57.4 57.4 0.0
2021-Sep-20 Mon 28.83 ### 28.53 28.53 181,278 ### 60.0 60.0 2.0
2021-Sep-17 Fri ### 29.25 28.77 ### 516,848 ### 69.4 69.4 0.0
2021-Sep-16 Thu ### ### 28.51 ### 33.9 33.9 0.0
2021-Sep-15 Wed ### ### 28.71 ### ### ### 0.0
2021-Sep-14 Tue ### ### 28.29 ### 81.0 81.0 0.0
2021-Sep-13 Mon 28.2 28.43 27.75 28.43 156,127 ### 72.4 72.4 ###
2021-Sep-10 Fri ### 28.84 ### 28.23 258,253 ### ### ### ###
2021-Sep-09 Thu ### ### 27.77 27.86 23.9 23.9 ###
2021-Sep-08 Wed 29 29.22 ### ### 251,724 3,677,687 ### ### 0.0
2021-Sep-07 Tue 28.5 ### 28.46 ### 252,871 3,598,354 ### ### 0.0
2021-Sep-06 Mon ### 28.44 27.54 28.44 78.8 78.8 ###
2021-Sep-03 Fri 28 ### ### ### 112,749 0 ### ### 0.0
2021-Sep-02 Thu 28.21 28.24 27.51 ### ### ### 0.0
2021-Sep-01 Wed ### 28.24 27.8 ### 103,143 ### ### ### 0.0
2021-Aug-31 Tue ### 28.5 27.48 28.45 85.5 85.5 2.0
2021-Aug-30 Mon ### ### 27.26 27.46 ### ### ###
2021-Aug-27 Fri 27.83 ### ### 27.53 ### ### ###
2021-Aug-26 Thu ### ### ### ### 167,529 0 74.9 74.9 0.0
2021-Aug-25 Wed ### 28.44 ### ### 62.3 62.3 0.0
2021-Aug-24 Tue 28.29 ### 27.82 ### 26.6 26.6 0.0
2021-Aug-23 Mon ### 28.28 ### ### ### ### 0.0
2021-Aug-20 Fri ### 28.29 27.75 ### ### ### 0.0
2021-Aug-19 Thu ### ### ### 27.54 ### ### 2.0
2021-Aug-18 Wed 27.48 27.53 27 ### ### ### 0.0
2021-Aug-17 Tue ### ### ### ### 28.6 28.6 0.0
2021-Aug-16 Mon ### 28.49 27.49 ### 189,976 5,317,428 ### ### 0.0
2021-Aug-13 Fri 27.58 28.55 27.42 28.49 ### ### ###
2021-Aug-12 Thu ### 27.41 26.86 ### 69.9 69.9 0.0
2021-Aug-11 Wed 26.54 26.74 ### ### 246,522 ### 34.2 34.2 0.0
2021-Aug-10 Tue ### 26.59 26.23 26.52 107,150 ### 72.1 72.1 1.9
2021-Aug-09 Mon 26.8 ### ### 26.22 ### ### 1.9
2021-Aug-06 Fri 26.81 ### 26.58 26.74 117,140 ### ### ### ###
2021-Aug-05 Thu 27.5 27.54 ### 26.89 22.4 22.4 ###
2021-Aug-04 Wed 26.72 27.4 26.72 ### ### ### 0.0
2021-Aug-03 Tue 27.2 27.54 ### ### ### ### 0.0
2021-Aug-02 Mon 26.84 ### 26.84 ### 101,887 1,367,323 76.4 76.4 0.0
2021-Jul-30 Fri ### ### ### 26.84 334,281 0 39.8 39.8 1.9
2021-Jul-29 Thu 26.85 27.52 26.85 27.25 ### ### ###
2021-Jul-28 Wed 27.5 27.54 26.87 ### ### ### 0.0
2021-Jul-27 Tue 27.84 27.87 ### 27.47 ### ### 2.0
2021-Jul-26 Mon ### 27.88 26.46 27.78 ### ### 2.0
2021-Jul-23 Fri 27.45 27.72 27.24 ### 94,154 2,587,351 66.5 66.5 0.0
2021-Jul-22 Thu ### 27.7 27.41 27.41 ### ### 2.0
2021-Jul-21 Wed 27.43 27.75 27.25 27.57 187,257 ### 73.2 73.2 ###
2021-Jul-20 Tue ### ### ### 27.26 ### ### 1.9
2021-Jul-19 Mon 27.5 27.5 ### 27.23 86,858 ### ### ### 1.9
2021-Jul-16 Fri ### ### 27.47 27.77 ### ### ###
2021-Jul-15 Thu 27.55 ### 27.5 27.7 162,355 2,232,381 73.8 73.8 2.0
2021-Jul-14 Wed 27.26 27.71 ### 27.53 155,552 2,155,172 ### ### ###
2021-Jul-13 Tue 27.49 27.58 ### ### 25.7 25.7 0.0
2021-Jul-12 Mon ### ### ### ### 24.0 24.0 0.0
2021-Jul-09 Fri 27.2 27.57 ### ### 39.6 39.6 0.0
2021-Jul-08 Thu 27.73 27.77 27.24 27.58 259,142 ### 39.9 39.9 ###
2021-Jul-07 Wed 26.72 27.47 26.72 ### 84.3 84.3 0.0
2021-Jul-06 Tue 27.85 ### ### ### 20.4 20.4 0.0
2021-Jul-05 Mon ### 28.24 27.57 27.57 158,580 4,425,174 25.3 25.3 ###
2021-Jul-02 Fri 27.75 ### 27.57 ### ### ### 0.0
2021-Jul-01 Thu 28.22 28.25 27.7 27.74 249,953 ### ### ### ###
2021-Jun-30 Wed 28.5 28.89 ### 28.55 ### ### ###
2021-Jun-29 Tue ### 28.49 ### 28.48 199,327 ### ### ### 2.0
2021-Jun-28 Mon 27.85 ### 27.77 28.28 200,754 ### 86.4 86.4 ###
2021-Jun-25 Fri 27.79 ### 27.4 27.77 ### ### ###
2021-Jun-24 Thu 27.4 ### ### 27.7 358,743 0 ### ### 2.0
2021-Jun-23 Wed ### 27.46 ### ### 223,673 ### 76.6 76.6 0.0
2021-Jun-22 Tue 28.56 ### 27.8 27.83 358,726 ### ### ### 2.0
2021-Jun-21 Mon ### ### ### ### 56.2 56.2 0.0
2021-Jun-18 Fri ### ### ### ### 59.8 59.8 0.0
2021-Jun-17 Thu 27.83 ### ### ### 350,045 0 ### ### 0.0
2021-Jun-16 Wed 28.79 ### 27.83 28 336,420 4,681,284 ### ### 2.0
2021-Jun-15 Tue 27.42 ### 27.41 ### 94.0 94.0 0.0
2021-Jun-11 Fri 28.45 28.75 ### 27.44 8.7 8.7 ###
2021-Jun-10 Thu 27.2 27.49 26.985 ### 69.6 69.6 0.0
2021-Jun-09 Wed ### 27.4 27 ### 240,785 6,549,352 ### ### 0.0
2021-Jun-08 Tue ### 27.49 ### 27.44 135,522 1,862,749 ### ### ###
2021-Jun-07 Mon 27.53 27.59 ### 27.29 37.5 37.5 ###
2021-Jun-04 Fri 27.51 27.77 ### ### ### ### 0.0
2021-Jun-03 Thu 26.84 ### 26.74 ### ### ### 0.0
2021-Jun-02 Wed ### ### 25.85 26.82 176,958 2,287,182 ### ### 1.9
2021-Jun-01 Tue 26.56 ### 26.24 26.4 161,225 2,115,272 36.7 36.7 1.9
2021-May-31 Mon ### ### 26.45 ### ### ### 0.0
2021-May-28 Fri ### 26.46 25.58 26.42 ### ### 1.9
2021-May-27 Thu ### 26.22 25.22 25.89 466,050 ### 82.1 82.1 ###
2021-May-26 Wed 26.27 26.48 25.45 25.57 237,351 ### ### ### ###
2021-May-25 Tue 25.47 ### ### ### 207,385 0 81.4 81.4 0.0
2021-May-24 Mon ### 25.72 25.22 25.51 221,823 ### 42.3 42.3 1.8
2021-May-21 Fri 25.49 25.51 24.82 25.21 193,121 4,859,889 ### ### ###
2021-May-20 Thu 24.48 ### 24.48 ### 303,543 ### ### ### 0.0
2021-May-19 Wed 24.4 24.83 ### 24.48 77.4 77.4 1.7
2021-May-18 Tue ### 25.53 24.53 24.78 361,472 9,047,644 23.2 23.2 1.8
2021-May-17 Mon ### ### 25.47 25.5 257,756 3,282,522 39.0 39.0 ###
2021-May-14 Fri 25.49 ### ### 25.56 117,055 0 68.2 68.2 1.8
2021-May-13 Thu ### ### ### ### 48.8 48.8 0.0
2021-May-12 Wed 25.2 25.47 ### 25.29 166,973 ### ### ### ###
2021-May-11 Tue 25.59 25.74 ### 25.54 178,546 2,297,887 56.7 56.7 1.8
2021-May-10 Mon 25.78 ### ### ### 66.4 66.4 0.0
2021-May-07 Fri ### ### 25.54 25.72 69.4 69.4 1.8
2021-May-06 Thu 26.28 26.48 ### 25.86 ### ### 1.8
2021-May-05 Wed 26.22 26.53 ### 26.24 232,654 3,086,155 ### ### 1.9
2021-May-04 Tue ### ### ### ### 76.3 76.3 0.0
2021-May-03 Mon ### 26.22 25.49 ### 304,729 ### 47.7 47.7 0.0
2021-Apr-30 Fri ### 26.29 25.72 26.29 201,029 5,227,759 ### ### 1.9
2021-Apr-29 Thu ### ### ### 26.27 23.7 23.7 ###
2021-Apr-28 Wed ### 26.79 26 26.47 71.2 71.2 ###
2021-Apr-27 Tue ### ### ### 25.89 258,973 0 19.0 19.0 ###
2021-Apr-26 Mon ### ### 26.51 26.7 252,629 ### 35.6 35.6 1.9
2021-Apr-23 Fri 27 ### ### ### 209,921 0 ### ### 0.0
2021-Apr-22 Thu ### ### 26.48 ### 182,956 ### ### ### 0.0
2021-Apr-21 Wed 26.5 ### 26.42 ### 195,470 2,582,158 ### ### 0.0
2021-Apr-20 Tue ### 27.27 ### ### 83.7 83.7 0.0
2021-Apr-19 Mon ### 27.26 26.8 ### 119,623 ### 45.5 45.5 0.0
2021-Apr-16 Fri 26.81 ### 26.55 26.72 192,750 2,558,756 ### ### 1.9
2021-Apr-15 Thu 26.25 ### 25.88 ### 353,585 4,575,389 ### ### 0.0
2021-Apr-14 Wed 27 27.27 ### 26.42 ### ### 1.9
2021-Apr-13 Tue 26.8 27.26 ### ### 196,621 2,679,944 ### ### 0.0
2021-Apr-12 Mon 26.8 ### ### 26.75 168,729 0 50.1 50.1 ###
2021-Apr-09 Fri ### 27 26.5 26.87 146,627 3,922,272 68.1 68.1 ###
2021-Apr-08 Thu 26.45 26.76 26.24 ### 130,876 ### ### ### 0.0
2021-Apr-07 Wed 26.52 26.77 ### ### 142,957 1,913,479 ### ### 0.0
2021-Apr-06 Tue 26.5 ### ### 26.43 ### ### 1.9
2021-Apr-01 Thu 26.22 26.22 ### ### 218,759 ### 30.6 30.6 0.0
2021-Mar-31 Wed ### ### 25.2 ### 86.9 86.9 0.0
2021-Mar-30 Tue ### 25.8 ### ### 40.0 40.0 0.0
2021-Mar-29 Mon 26 ### ### 25.41 217,851 0 28.9 28.9 ###
2021-Mar-26 Fri 25.21 25.8 25 ### 225,622 ### 77.7 77.7 0.0
2021-Mar-25 Thu 24.55 25.845 24.45 ### ### ### 0.0
2021-Mar-24 Wed ### ### 23.24 23.84 78.6 78.6 1.7
2021-Mar-23 Tue ### ### 23.2 23.22 129,982 ### ### ### 1.7
2021-Mar-22 Mon ### 23.81 23.29 23.58 200,478 4,721,256 74.5 74.5 1.7
2021-Mar-19 Fri 23.44 23.78 23.25 ### ### ### 0.0
2021-Mar-18 Thu 23.57 ### ### 23.72 204,748 0 72.9 72.9 1.7
2021-Mar-17 Wed ### 23.73 23.25 23.49 ### ### 1.7
2021-Mar-16 Tue ### ### 23.28 23.86 256,925 ### ### ### 1.7
2021-Mar-15 Mon ### ### 22.83 ### ### ### 0.0
2021-Mar-12 Fri ### 23.41 22.86 ### 71.2 71.2 0.0
2021-Mar-11 Thu ### ### 22.55 22.71 253,155 2,854,322 24.0 24.0 1.6
2021-Mar-10 Wed 22 ### ### 22.78 88.5 88.5 1.6
2021-Mar-09 Tue ### ### 21.45 22 82.1 82.1 ###
2021-Mar-08 Mon ### 22.21 21.73 21.77 191,270 ### ### ### 1.6
2021-Mar-05 Fri 21.88 21.88 ### ### 305,240 3,339,325 40.4 40.4 0.0
2021-Mar-04 Thu 21.45 ### 21.42 22 208,484 ### ### ### ###
2021-Mar-03 Wed ### ### ### 21.55 167,686 0 73.6 73.6 ###
2021-Mar-02 Tue ### ### 21.53 ### 173,643 ### 56.4 56.4 0.0
2021-Mar-01 Mon 21.43 21.81 21.29 21.56 198,158 ### 69.8 69.8 1.5
2021-Feb-26 Fri ### ### 20.87 ### 40.9 40.9 0.0
2021-Feb-25 Thu ### 21.59 21.21 21.46 214,146 4,582,724 ### ### 1.5
2021-Feb-24 Wed ### 21.42 ### ### 77.1 77.1 0.0
2021-Feb-23 Tue 21.28 21.44 ### 21.25 44.5 44.5 1.5
2021-Feb-22 Mon ### 21.57 20.84 ### 73.5 73.5 0.0
2021-Feb-19 Fri 21.51 ### ### ### 37.7 37.7 0.0
2021-Feb-18 Thu 21.7 ### 21.46 ### 381,487 4,093,355 ### ### 0.0
2021-Feb-17 Wed 21.73 ### 21.5 ### 78.6 78.6 0.0
2021-Feb-16 Tue 22.4 22.4 21.85 21.88 ### ### 1.6
2021-Feb-15 Mon ### ### ### 22.24 ### ### 1.6
2021-Feb-12 Fri 21.75 22.4 ### ### 79.0 79.0 0.0
2021-Feb-11 Thu ### 22.47 ### ### 278,025 ### ### ### 0.0
2021-Feb-10 Wed ### 22.445 ### ### ### ### 0.0
2021-Feb-09 Tue 21.84 22.225 ### ### 199,480 2,216,721 ### ### 0.0
2021-Feb-08 Mon ### ### ### ### 177,084 0 69.3 69.3 0.0
2021-Feb-05 Fri 22.59 ### 22.26 22.29 27.3 27.3 1.6
2021-Feb-04 Thu 22.73 ### 22.25 ### ### ### 0.0
2021-Feb-03 Wed ### ### 22.51 ### 27.2 27.2 0.0
2021-Feb-02 Tue 22.23 ### ### 22.29 ### ### 1.6
2021-Feb-01 Mon 21.54 ### 21.475 22.2 ### ### 1.6
2021-Jan-29 Fri ### ### ### 22.43 39.2 39.2 1.6
2021-Jan-28 Thu 22.43 22.59 ### 22.5 295,082 3,332,951 79.8 79.8 1.6
2021-Jan-27 Wed ### ### ### 22.76 29.2 29.2 1.6
2021-Jan-25 Mon 22.75 ### ### ### 153,588 0 ### ### 0.0
2021-Jan-22 Fri 23.21 ### ### 22.86 368,357 0 ### ### 1.6
2021-Jan-21 Thu 23.23 23.47 22.85 ### 575,656 ### ### ### 0.0
2021-Jan-20 Wed ### 23.22 22.53 23 ### ### 1.6
2021-Jan-19 Tue ### ### 23.2 23.46 390,879 ### 19.6 19.6 1.7
2021-Jan-18 Mon ### 24.245 23.46 23.75 442,621 ### ### ### ###
2021-Jan-15 Fri ### 24.53 ### ### 310,856 3,812,648 ### ### 0.0
2021-Jan-14 Thu 25.2 ### ### ### 13.6 13.6 0.0
2021-Jan-13 Wed 25 26.7 25 ### 76.3 76.3 0.0
2021-Jan-12 Tue ### ### 22.43 22.49 ### ### ###
2021-Jan-11 Mon 22.88 23.49 22.45 ### 79.0 79.0 0.0
2021-Jan-08 Fri ### ### ### 23.29 ### ### ###
2021-Jan-07 Thu 22.45 23.23 22.45 23 ### ### 1.6
2021-Jan-06 Wed ### 23.22 22.49 ### 244,124 5,579,454 26.8 26.8 0.0
2021-Jan-05 Tue 23.7 ### 23.51 23.7 244,787 2,877,471 60.5 60.5 1.7
2021-Jan-04 Mon 23.55 ### 23.55 24 ### ### 1.7
2020-Dec-31 Thu 23.52 23.8 23.41 23.51 ### ### ###
2020-Dec-30 Wed 23.2 23.83 23.2 23.73 193,848 ### ### ### ###
2020-Dec-29 Tue 23.89 23.89 ### 23.55 109,380 1,306,544 ### ### 1.7
2020-Dec-24 Thu 24.23 24.23 23.4 23.4 85,571 2,037,873 8.3 8.3 ###
2020-Dec-23 Wed ### ### ### 23.56 207,344 0 79.7 79.7 1.7
2020-Dec-22 Tue ### 23.49 ### 23 35.6 35.6 1.6
2020-Dec-21 Mon 23 23.28 22.745 23.24 171,370 3,943,652 77.5 77.5 ###
2020-Dec-18 Fri ### 24.24 ### 23.41 ### ### 1.7
2020-Dec-17 Thu ### 24.2 23.81 24 420,129 ### 65.7 65.7 1.7
2020-Dec-16 Wed 23.21 23.89 ### 23.81 433,785 ### ### ### ###
2020-Dec-15 Tue ### ### 22.87 23 483,052 ### 48.9 48.9 1.6
2020-Dec-14 Mon 22.5 ### 22.47 23.21 89.9 89.9 1.7
2020-Dec-11 Fri 22.74 ### ### 22.43 25.5 25.5 1.6
2020-Dec-10 Thu ### ### 22.82 ### ### ### 0.0
2020-Dec-09 Wed 23 23.24 ### 23.21 160,489 1,864,882 75.6 75.6 1.7
2020-Dec-08 Tue ### ### 22.86 ### 162,422 1,856,483 ### ### 0.0
2020-Dec-07 Mon 23.48 23.48 22.82 ### 27.6 27.6 0.0
2020-Dec-04 Fri 22.79 ### ### 23 293,924 0 ### ### 1.6
2020-Dec-03 Thu 22.89 ### 22.57 22.83 244,527 2,759,487 38.8 38.8 ###
2020-Dec-02 Wed 22.85 ### 22.7 ### 165,642 ### 71.9 71.9 0.0
2020-Dec-01 Tue ### ### 22.59 23 ### ### 1.6
2020-Nov-30 Mon 23.24 ### ### 22.7 464,688 0 27.9 27.9 ###
2020-Nov-27 Fri ### 23.23 22.89 22.89 120,942 2,788,922 27.9 27.9 ###
2020-Nov-26 Thu 22.88 ### 22.85 23 600,144 6,856,645 ### ### 1.6
2020-Nov-25 Wed 22.76 ### 22.57 22.74 ### ### 1.6
2020-Nov-24 Tue 22.21 22.78 ### 22.75 86.3 86.3 1.6
2020-Nov-23 Mon ### ### ### ### 68.3 68.3 0.0
2020-Nov-20 Fri 22 ### ### 22.24 ### ### 1.6
2020-Nov-19 Thu 22.22 22.42 ### ### ### ### 0.0
2020-Nov-18 Wed ### ### 21.73 21.77 468,385 ### 36.9 36.9 1.6
2020-Nov-17 Tue ### ### ### ### 34.2 34.2 0.0
2020-Nov-16 Mon 21.85 ### ### ### 25,874 0 ### ### 0.0
2020-Nov-13 Fri 22 ### 21.45 21.85 365,927 ### 28.5 28.5 ###
2020-Nov-12 Thu ### 22.24 21.48 ### 73.3 73.3 0.0
2020-Nov-11 Wed 21.44 ### ### ### 679,156 0 79.0 79.0 0.0
2020-Nov-10 Tue 23 23.23 ### ### ### ### 0.0
2020-Nov-09 Mon 22.48 22.88 ### 22.77 ### ### ###
2020-Nov-06 Fri 22.82 ### ### ### ### ### 0.0
2020-Nov-05 Thu 22.29 ### 22.2 22.72 469,272 ### ### ### 1.6
2020-Nov-04 Wed 21.85 22.48 ### 22.28 ### ### ###
2020-Nov-03 Tue 21.46 ### 21.27 21.86 ### ### ###
2020-Nov-02 Mon 21.28 ### 20.8 ### ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 240,450 0 ### ### 0.0
2020-Oct-29 Thu ### ### 21.74 ### 298,443 3,244,075 ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 323,647 0 83.9 83.9 0.0
2020-Oct-27 Tue 21.7 ### 21.56 21.77 330,376 3,561,453 84.5 84.5 1.6
2020-Oct-26 Mon 22.4 22.945 21.82 21.88 297,682 ### 30.6 30.6 1.6
2020-Oct-23 Fri 22.58 22.82 22.2 22.55 300,948 ### ### ### ###
2020-Oct-22 Thu 22.78 ### ### ### 77.9 77.9 0.0
2020-Oct-21 Wed 23.29 23.4 22.87 ### ### ### 0.0
2020-Oct-20 Tue ### 23.48 23.26 23.4 165,778 ### 68.7 68.7 ###
2020-Oct-19 Mon ### 23.81 23.51 23.54 ### ### ###
2020-Oct-16 Fri 23.48 ### 23.42 ### 72.7 72.7 0.0
2020-Oct-15 Thu ### ### 23.42 23.42 ### ### 1.7
2020-Oct-14 Wed 23.2 ### ### 23.54 79.3 79.3 ###
2020-Oct-13 Tue ### 23.46 22.84 23.2 ### ### 1.7
2020-Oct-12 Mon ### ### 22.83 ### 186,823 2,132,584 ### ### 0.0
2020-Oct-09 Fri 22.51 ### 22.51 ### 78.1 78.1 0.0
2020-Oct-08 Thu 22.4 ### ### 22.81 79.5 79.5 ###
2020-Oct-07 Wed 21.76 22.5 21.76 ### ### ### 0.0
2020-Oct-06 Tue ### 23.5 21.78 ### 62.6 62.6 0.0
2020-Oct-05 Mon 21.86 ### 21.57 21.79 259,177 2,795,223 ### ### ###
2020-Oct-02 Fri 21.25 21.7 21.22 21.26 ### ### 1.5
2020-Oct-01 Thu ### 21.59 20.59 ### 355,474 7,496,946 86.5 86.5 0.0
2020-Sep-30 Wed ### 21.21 20.47 20.56 25.0 25.0 1.5
2020-Sep-29 Tue ### 20.82 ### 20.77 741,344 ### 88.9 88.9 ###
2020-Sep-28 Mon 19.2 20.44 19.2 ### 93.2 93.2 0.0
2020-Sep-25 Fri ### ### 18.72 ### 449,722 ### ### ### 0.0
2020-Sep-24 Thu ### ### 18.48 ### 88.9 88.9 0.0
2020-Sep-23 Wed ### 19.24 18.83 ### 503,189 ### 63.3 63.3 0.0
2020-Sep-22 Tue ### 18.81 ### 18.5 ### ### ###
2020-Sep-21 Mon ### ### 18.56 ### 46.7 46.7 0.0
2020-Sep-18 Fri ### ### 18.81 ### ### ### 0.0
2020-Sep-17 Thu ### 19.4 ### ### ### ### 0.0
2020-Sep-16 Wed ### 19.41 ### ### 33.9 33.9 0.0
2020-Sep-15 Tue 18.72 ### ### 18.89 257,584 0 ### ### ###
2020-Sep-14 Mon 18.79 18.82 18.4 ### 33.0 33.0 0.0
2020-Sep-11 Fri ### 18.72 ### 18.51 174,523 ### ### ### 1.3
2020-Sep-10 Thu 18.88 ### 18.49 ### ### ### 0.0
2020-Sep-09 Wed 18.41 ### ### 18.49 228,358 0 ### ### ###
2020-Sep-08 Tue ### ### ### 18.85 31.8 31.8 ###
2020-Sep-07 Mon ### 18.76 ### ### ### ### 0.0
2020-Sep-04 Fri 18.41 18.81 18.41 18.72 229,287 ### 76.8 76.8 1.3
2020-Sep-03 Thu 19.25 ### ### ### ### ### 0.0
2020-Sep-02 Wed ### 19.23 ### ### 30.8 30.8 0.0
2020-Sep-01 Tue 18.58 18.89 18.52 ### ### ### 0.0
2020-Aug-31 Mon ### 19.25 ### ### 65.6 65.6 0.0
2020-Aug-28 Fri ### ### 18.83 ### 254,782 2,398,772 68.9 68.9 0.0
2020-Aug-27 Thu ### 19.5 ### 19.26 331,458 ### 75.9 75.9 1.4
2020-Aug-26 Wed 19.49 19.53 18.81 ### 354,184 ### ### ### 0.0
2020-Aug-25 Tue ### ### ### ### 354,976 0 ### ### 0.0
2020-Aug-24 Mon 18.54 19.21 18.54 ### 85.9 85.9 0.0
2020-Aug-21 Fri 18.86 ### 18.53 18.73 291,029 2,696,383 ### ### 1.3
2020-Aug-20 Thu ### 18.88 18.27 18.8 382,242 7,100,145 ### ### 1.3
2020-Aug-19 Wed ### 18.5 ### 18.42 199,424 1,844,672 ### ### 1.3
2020-Aug-18 Tue ### 18.43 ### ### 441,628 ### ### ### 0.0
2020-Aug-17 Mon 18.2 18.44 17.8 ### 383,654 ### 23.4 23.4 0.0
2020-Aug-14 Fri ### 18.28 ### ### 380,529 ### ### ### 0.0
2020-Aug-13 Thu 17.8 ### ### ### 1,589,786 0 ### ### 0.0
2020-Aug-12 Wed ### ### 16.8 ### 381,872 3,207,724 ### ### 0.0
2020-Aug-11 Tue 16.77 ### 16.73 ### 204,751 1,712,742 78.7 78.7 0.0
2020-Aug-10 Mon ### ### 16.48 16.87 417,523 3,440,389 ### ### ###
2020-Aug-07 Fri 16.43 ### ### 16.81 198,049 0 81.4 81.4 ###
2020-Aug-06 Thu ### 16.71 ### ### ### ### 0.0
2020-Aug-05 Wed ### 16.54 ### 16.28 547,386 4,526,882 ### ### 1.2
2020-Aug-04 Tue ### ### ### ### 75.2 75.2 0.0
2020-Aug-03 Mon 16.4 16.46 ### ### 437,088 ### 31.4 31.4 0.0
2020-Jul-31 Fri 16.71 ### ### 16.76 594,073 0 77.5 77.5 1.2
2020-Jul-30 Thu ### 17.29 ### 16.79 324,620 ### 73.7 73.7 ###
2020-Jul-29 Wed ### 17.21 16.48 ### ### ### 0.0
2020-Jul-28 Tue 17.4 17.53 ### ### ### ### 0.0
2020-Jul-27 Mon 17.28 17.56 ### ### 63.5 63.5 0.0
2020-Jul-24 Fri 17.5 17.57 17.28 17.57 149,349 ### 70.1 70.1 1.3
2020-Jul-23 Thu ### 17.45 ### 17.44 ### ### 1.2
2020-Jul-22 Wed ### 17.58 ### ### ### ### 0.0
2020-Jul-21 Tue ### ### ### ### 417,179 0 80.8 80.8 0.0
2020-Jul-20 Mon ### 16.8 16.23 ### 188,655 ### 22.9 22.9 0.0
2020-Jul-17 Fri ### ### 16.47 ### 213,882 ### 25.3 25.3 0.0
2020-Jul-16 Thu 16.58 16.79 ### 16.44 566,572 4,756,371 ### ### 1.2
2020-Jul-15 Wed 16.45 16.55 ### 16.2 319,447 2,643,423 20.5 20.5 1.2
2020-Jul-14 Tue ### 16.2 15.73 ### 85.1 85.1 0.0
2020-Jul-13 Mon 16.2 16.42 ### ### 445,075 ### ### ### 0.0
2020-Jul-10 Fri 15.87 ### 15.72 ### 74.9 74.9 0.0
2020-Jul-09 Thu ### 16.23 15.77 15.89 31.3 31.3 ###
2020-Jul-08 Wed 16.5 16.54 ### ### 565,275 4,674,824 17.4 17.4 0.0
2020-Jul-07 Tue ### ### ### ### 294,548 0 ### ### 0.0
2020-Jul-06 Mon 17.42 17.58 17.24 17.24 225,981 3,934,329 ### ### ###
2020-Jul-03 Fri 17.58 ### ### ### 20.4 20.4 0.0
2020-Jul-02 Thu 17.4 ### 17.26 17.48 62.2 62.2 1.2
2020-Jul-01 Wed ### 17.76 ### 17.44 132,845 ### ### ### 1.2
2020-Jun-30 Tue ### 17.85 ### 17.25 435,951 ### 32.6 32.6 1.2
2020-Jun-29 Mon 16.48 ### ### 16.75 120,583 0 82.4 82.4 ###
2020-Jun-26 Fri 16.78 ### 16.78 ### 209,841 ### ### ### 0.0
2020-Jun-25 Thu ### ### 16.74 ### ### ### 0.0
2020-Jun-24 Wed 17.7 ### ### ### 352,927 0 22.7 22.7 0.0
2020-Jun-23 Tue ### ### ### ### 404,547 0 ### ### 0.0
2020-Jun-22 Mon 16.53 ### 16.21 ### 302,170 2,449,087 84.0 84.0 0.0
2020-Jun-19 Fri 16.84 ### 16.57 16.8 33.6 33.6 1.2
2020-Jun-18 Thu 16.2 16.43 ### ### ### ### 0.0
2020-Jun-17 Wed ### 16.4 ### ### 423,377 ### ### ### 0.0
2020-Jun-16 Tue 15.88 ### 15.58 15.88 184,571 ### ### ### 1.1
2020-Jun-15 Mon ### 15.7 ### ### ### ### 0.0
2020-Jun-12 Fri 15.54 ### ### 15.47 ### ### ###
2020-Jun-11 Thu 16.82 ### 16.26 ### 36.9 36.9 0.0
2020-Jun-10 Wed 16.75 17.49 16.7 17.29 85.6 85.6 ###
2020-Jun-09 Tue ### 17.28 16.8 16.81 34.7 34.7 ###
2020-Jun-05 Fri 16.7 16.89 16.59 16.79 ### ### ###
2020-Jun-04 Thu 16.85 ### ### ### ### ### 0.0
2020-Jun-03 Wed ### ### 16.59 ### 331,242 2,747,652 ### ### 0.0
2020-Jun-02 Tue ### ### ### 16.83 630,687 0 77.6 77.6 1.2
2020-Jun-01 Mon ### 16.53 ### 16.4 69.2 69.2 ###
2020-May-29 Fri ### ### ### 16.56 ### ### 1.2
2020-May-28 Thu 16.5 ### 16.28 ### ### ### 0.0
2020-May-27 Wed ### 16.45 ### 16.25 872,749 ### ### ### ###
2020-May-26 Tue ### ### 15.85 ### 500,978 3,970,250 56.3 56.3 0.0
2020-May-25 Mon 15.84 ### 15.55 15.83 ### ### ###
2020-May-22 Fri 15.58 ### 15.44 15.52 258,628 ### ### ### 1.1
2020-May-21 Thu ### 15.73 15.47 15.58 40.1 40.1 1.1
2020-May-20 Wed ### ### ### 15.48 70.7 70.7 1.1
2020-May-19 Tue ### 15.76 ### ### ### ### 0.0
2020-May-18 Mon ### 15.49 ### ### 471,172 3,649,227 ### ### 0.0
2020-May-15 Fri 15.43 15.88 ### ### ### ### 0.0
2020-May-14 Thu 15.45 15.51 ### ### 295,741 2,293,471 30.2 30.2 0.0
2020-May-13 Wed ### 15.58 14.86 15.49 ### ### ###
2020-May-12 Tue 15.7 ### 15.29 15.41 ### ### ###
2020-May-11 Mon ### 16.5 ### 15.42 ### ### ###
2020-May-08 Fri 15.27 15.73 15.27 15.5 393,641 ### ### ### 1.1
2020-May-07 Thu 15.22 15.43 ### 15.27 410,872 3,169,877 ### ### ###
2020-May-06 Wed ### 15.52 14.79 ### 361,878 ### ### ### 0.0
2020-May-05 Tue ### 15.74 15.23 ### 66.4 66.4 0.0
2020-May-04 Mon ### ### ### 14.75 92.9 92.9 ###
2020-May-01 Fri ### ### 14.48 14.48 27.3 27.3 1.0
2020-Apr-30 Thu 15.84 ### 15.44 15.55 610,826 4,715,576 19.7 19.7 ###
2020-Apr-29 Wed ### 15.53 14.26 ### 92.5 92.5 0.0
2020-Apr-28 Tue ### ### 13.79 14.27 506,859 ### ### ### ###
2020-Apr-27 Mon ### ### ### ### 625,878 0 94.5 94.5 0.0
2020-Apr-24 Fri 12.44 ### 12.44 12.86 86.4 86.4 0.9
2020-Apr-23 Thu 12.85 ### ### ### 388,483 0 ### ### 0.0
2020-Apr-22 Wed ### ### ### ### 357,151 0 ### ### 0.0
2020-Apr-21 Tue ### ### ### 12.8 41.1 41.1 0.9
2020-Apr-20 Mon ### 13.75 ### ### 280,285 1,926,959 ### ### 0.0
2020-Apr-17 Fri 13.43 ### 13.21 ### 248,429 1,640,873 ### ### 0.0
2020-Apr-16 Thu ### ### 12.71 13.24 76.4 76.4 0.9
2020-Apr-15 Wed ### ### ### ### 773,427 0 18.3 18.3 0.0
2020-Apr-14 Tue ### ### 13.48 ### ### ### 0.0
2020-Apr-09 Thu 12.7 13.86 ### 13.7 393,273 2,725,381 89.8 89.8 1.0
2020-Apr-08 Wed ### ### ### 12.54 ### ### 0.9
2020-Apr-07 Tue 12.56 12.87 ### 12.28 349,887 2,251,522 ### ### 0.9
2020-Apr-06 Mon ### ### 11.55 ### ### ### 0.0
2020-Apr-03 Fri 11.84 12.28 ### 11.55 365,823 2,246,153 ### ### 0.8
2020-Apr-02 Thu ### 12.2 ### 11.81 18.9 18.9 ###
2020-Apr-01 Wed 12.49 ### 12.44 12.76 494,653 3,076,741 71.7 71.7 ###
2020-Mar-31 Tue 11.4 ### 11.22 ### 89.5 89.5 0.0
2020-Mar-30 Mon ### 11.41 10.145 ### ### ### 0.0
2020-Mar-27 Fri 10.7 10.86 ### ### 1,102,477 5,986,450 ### ### 0.0
2020-Mar-26 Thu 10.53 ### 9.28 10.42 1,588,446 7,370,389 ### ### 0.7
2020-Mar-25 Wed 9.84 10.29 9.59 10.27 398,823 ### ### ### ###
2020-Mar-24 Tue ### 9.52 ### 9.49 ### ### 0.7
2020-Mar-23 Mon ### ### 8.55 ### 13.2 13.2 0.0
2020-Mar-20 Fri ### ### 10.76 ### ### ### 0.0
2020-Mar-19 Thu ### ### ### ### 1,058,944 0 12.6 12.6 0.0
2020-Mar-18 Wed ### ### 11.83 11.83 793,843 4,695,581 40.0 40.0 0.8
2020-Mar-17 Tue ### 13.55 ### 13.46 83.5 83.5 ###
2020-Mar-16 Mon 13.5 13.73 ### 12.71 972,856 6,678,656 34.3 34.3 0.9
2020-Mar-13 Fri ### 14.43 12.82 14.41 ### ### ###
2020-Mar-12 Thu 14.72 ### 13.49 13.82 ### ### 1.0
2020-Mar-11 Wed ### ### 14.86 ### ### ### 0.0
2020-Mar-10 Tue ### ### ### ### 1,497,683 0 74.3 74.3 0.0
2020-Mar-09 Mon ### 15.975 14.87 ### 37.1 37.1 0.0
2020-Mar-06 Fri ### 16.49 ### ### 51.3 51.3 0.0
2020-Mar-05 Thu 16.42 ### 16.42 16.78 402,573 3,305,124 ### ### 1.2
2020-Mar-04 Wed ### 16.57 15.58 ### 557,759 8,965,975 ### ### 0.0
2020-Mar-03 Tue ### 17.49 16.47 16.47 ### ### ###
2020-Mar-02 Mon 15.25 16.83 15.2 16.71 94.2 94.2 ###
2020-Feb-28 Fri 17.2 17.24 16.785 16.86 717,223 12,201,756 41.2 41.2 1.2
2020-Feb-27 Thu ### ### 17.42 17.7 524,258 4,566,287 32.9 32.9 1.3
2020-Feb-26 Wed ### 18.48 ### ### ### ### 0.0
2020-Feb-25 Tue 19.27 19.27 18.74 18.78 ### ### ###
2020-Feb-24 Mon ### 20.2 19.5 19.57 135,186 2,683,442 ### ### 1.4
2020-Feb-21 Fri 20.8 20.84 20.48 20.5 ### ### 1.5
2020-Feb-20 Thu 21 ### ### ### 397,182 0 23.1 23.1 0.0
2020-Feb-19 Wed 20.59 ### 20.59 20.78 112,488 ### ### ### 1.5
2020-Feb-18 Tue 20.78 ### ### 20.77 39.3 39.3 ###
2020-Feb-17 Mon 21.28 21.28 20.73 20.77 114,026 ### 17.9 17.9 ###
2020-Feb-14 Fri ### 21.56 ### ### ### ### 0.0
2020-Feb-13 Thu 21 ### ### ### ### ### 0.0
2020-Feb-12 Wed 20.24 ### 20.22 20.44 104,941 1,060,953 ### ### 1.5
2020-Feb-11 Tue ### ### 20 20.2 ### ### 1.4
2020-Feb-10 Mon ### ### ### 19.77 36.5 36.5 1.4
2020-Feb-07 Fri 20.22 20.22 19.79 ### 142,750 ### ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 244,951 0 ### ### 0.0
2020-Feb-05 Wed ### ### 19.59 19.83 30.1 30.1 ###
2020-Feb-04 Tue ### 19.57 19.24 19.51 107,859 ### ### ### ###
2020-Feb-03 Mon 19.45 19.5 ### ### 39.9 39.9 0.0
2020-Jan-31 Fri 19.74 20.22 ### 19.89 74.7 74.7 ###
2020-Jan-30 Thu 19.74 ### 19.52 ### 153,320 ### ### ### 0.0
2020-Jan-29 Wed ### ### 19.485 19.56 137,672 ### ### ### 1.4
2020-Jan-28 Tue 19.85 ### 19.53 19.56 195,248 ### ### ### 1.4
2020-Jan-24 Fri 20.2 20.26 ### ### 29.8 29.8 0.0
2020-Jan-23 Thu ### ### ### ### 149,043 0 ### ### 0.0
2020-Jan-22 Wed 19.88 ### ### ### ### ### 0.0
2020-Jan-21 Tue ### ### ### 19.88 123,241 0 ### ### 1.4
2020-Jan-20 Mon 20.46 20.47 ### 20.21 ### ### ###
2020-Jan-17 Fri 20.5 ### ### 20.27 22.8 22.8 1.4
2020-Jan-16 Thu 20.5 20.8 20.5 20.57 ### ### ###
2020-Jan-15 Wed 20.25 20.5 20.22 20.45 136,842 ### 76.7 76.7 ###
2020-Jan-14 Tue ### 20.24 19.79 20.23 225,628 4,515,944 ### ### 1.4
2020-Jan-13 Mon ### 20.055 19.85 ### 73.2 73.2 0.0
2020-Jan-10 Fri 20 ### 19.87 ### 165,128 1,640,546 ### ### 0.0
2020-Jan-09 Thu 19.89 ### 19.79 ### 156,652 1,550,071 66.2 66.2 0.0
2020-Jan-08 Wed ### 19.78 19.445 ### 47.0 47.0 0.0
2020-Jan-07 Tue ### ### ### ### ### ### 0.0
2020-Jan-06 Mon ### 19.22 18.83 ### 116,074 ### ### ### 0.0
2020-Jan-03 Fri ### ### ### ### 113,879 0 ### ### 0.0
2020-Jan-02 Thu 18.76 ### 18.75 ### 78.5 78.5 0.0
2019-Dec-30 Mon ### 19.41 ### ### ### ### 0.0
2019-Dec-27 Fri 19.55 19.56 19.22 ### ### ### 0.0
2019-Dec-24 Tue 19.24 19.58 19.23 19.52 93,278 1,810,059 ### ### 1.4
2019-Dec-23 Mon 19.28 19.45 ### 19.21 90,872 ### 31.9 31.9 1.4
2019-Dec-20 Fri 19.8 ### 19.49 19.5 ### ### 1.4
2019-Dec-19 Thu 19.83 ### ### 19.89 ### ### ###
2019-Dec-18 Wed ### 19.825 19.54 19.76 147,726 ### 79.4 79.4 ###
2019-Dec-16 Mon 19.81 20.23 19.72 ### 78.9 78.9 0.0
2019-Dec-13 Fri ### ### ### 19.5 73.9 73.9 1.4
2019-Dec-12 Thu 19.29 19.52 ### ### 232,744 2,271,581 74.9 74.9 0.0
2019-Dec-11 Wed ### ### ### 19.22 227,323 0 ### ### 1.4
2019-Dec-10 Tue ### 19.2 18.76 18.81 35.0 35.0 ###
2019-Dec-09 Mon ### ### ### ### 277,727 0 ### ### 0.0
2019-Dec-06 Fri ### ### ### 19.49 145,675 0 ### ### 1.4
2019-Dec-05 Thu 18.78 19.155 18.76 ### ### ### 0.0
2019-Dec-04 Wed ### 18.81 18.525 18.59 236,944 4,423,152 40.5 40.5 1.3
2019-Dec-03 Tue ### ### ### ### 27.6 27.6 0.0
2019-Dec-02 Mon ### 19.79 19.52 ### 73.5 73.5 0.0
2019-Nov-29 Fri 19.7 19.88 19.49 ### 104,052 ### ### ### 0.0
2019-Nov-28 Thu ### ### 19.27 19.52 76.0 76.0 1.4
2019-Nov-27 Wed 19.7 19.7 19.23 ### 196,520 ### 20.1 20.1 0.0
2019-Nov-26 Tue 19.8 19.86 19.29 19.42 18.6 18.6 1.4
2019-Nov-25 Mon 19.59 19.73 ### ### ### ### 0.0
2019-Nov-22 Fri 19.47 19.51 19.22 19.43 133,027 ### ### ### 1.4
2019-Nov-21 Thu 19.5 19.53 ### 19.24 ### ### 1.4
2019-Nov-20 Wed ### ### ### 19.47 217,176 0 ### ### ###
2019-Nov-19 Tue ### 20.29 ### ### ### ### 0.0
2019-Nov-18 Mon ### ### ### ### ### ### 0.0
2019-Nov-15 Fri 19.85 19.88 ### 19.79 ### ### ###
2019-Nov-14 Thu 19.85 ### ### ### ### ### 0.0
2019-Nov-13 Wed 19.4 ### ### 19.84 89.6 89.6 1.4
2019-Nov-12 Tue 19.4 19.58 19.28 ### ### ### 0.0
2019-Nov-11 Mon ### ### ### ### ### ### 0.0
2019-Nov-08 Fri ### 19.59 ### 19.52 181,624 ### ### ### 1.4
2019-Nov-07 Thu 19.2 19.29 ### 19.23 ### ### ###
2019-Nov-06 Wed 19.5 19.51 19.25 19.41 37.0 37.0 ###
2019-Nov-05 Tue 19.54 ### ### ### 117,285 0 ### ### 0.0
2019-Nov-04 Mon ### 19.55 19.255 19.47 73.9 73.9 ###
2019-Nov-01 Fri ### ### ### 19.22 169,276 0 ### ### 1.4
2019-Oct-31 Thu ### 19.28 ### ### 72.9 72.9 0.0
2019-Oct-30 Wed 18.78 ### 18.78 ### 224,851 2,111,350 ### ### 0.0
2019-Oct-29 Tue ### 19.25 ### ### ### ### 0.0
2019-Oct-28 Mon ### ### ### ### 149,347 0 ### ### 0.0
2019-Oct-25 Fri ### 19.4 18.77 19.29 240,554 4,590,973 ### ### 1.4
2019-Oct-24 Thu ### 19.44 ### ### 354,226 3,443,076 ### ### 0.0
2019-Oct-23 Wed ### 19.23 18.84 ### 39.1 39.1 0.0
2019-Oct-22 Tue 19.21 19.22 ### ### ### ### 0.0
2019-Oct-21 Mon ### 19.28 ### 19.21 71.8 71.8 1.4
2019-Oct-18 Fri ### ### ### 19.25 35.3 35.3 1.4
2019-Oct-17 Thu 19.4 19.79 ### 19.42 73.7 73.7 1.4
2019-Oct-16 Wed ### ### 18.76 19.29 77.2 77.2 1.4
2019-Oct-15 Tue ### ### 18.79 18.8 16.3 16.3 1.3
2019-Oct-14 Mon 19.25 19.5 ### 19.26 ### ### 1.4
2019-Oct-11 Fri ### ### 19.025 ### ### ### 0.0
2019-Oct-10 Thu ### ### 18.78 ### 229,358 2,153,671 37.1 37.1 0.0
2019-Oct-09 Wed 18.88 ### 18.8 ### 77.2 77.2 0.0
2019-Oct-08 Tue ### ### ### ### 28.7 28.7 0.0
2019-Oct-07 Mon 18.85 ### 18.75 ### ### ### 0.0
2019-Oct-04 Fri 18.79 ### ### 18.85 295,027 0 68.9 68.9 ###
2019-Oct-03 Thu ### ### 18.86 18.88 ### ### 1.3
2019-Oct-02 Wed 19.26 ### ### 19.4 82.7 82.7 1.4
2019-Oct-01 Tue ### ### ### 19.55 1,162,982 0 ### ### ###
2019-Sep-30 Mon 19.46 19.53 19.28 ### ### ### 0.0
2019-Sep-27 Fri ### ### 19.52 ### 29.0 29.0 0.0
2019-Sep-26 Thu ### ### ### 19.42 77.2 77.2 1.4
2019-Sep-25 Wed 19.46 19.57 19.29 ### 449,522 ### ### ### 0.0
2019-Sep-24 Tue ### 19.885 19.22 19.73 86.1 86.1 ###
2019-Sep-23 Mon 18.86 ### 18.57 ### ### ### 0.0
2019-Sep-20 Fri ### ### ### ### 1,797,147 0 ### ### 0.0
2019-Sep-19 Thu 15.28 ### ### 15.71 609,173 0 89.7 89.7 1.1
2019-Sep-18 Wed ### 15.49 ### ### ### ### 0.0
2019-Sep-17 Tue ### ### 15.28 ### ### ### 0.0
2019-Sep-16 Mon 15.58 15.78 15.51 ### 167,942 2,627,452 ### ### 0.0
2019-Sep-13 Fri 15.87 ### 15.55 ### 332,287 ### ### ### 0.0
2019-Sep-12 Thu ### ### 15.83 ### 212,683 1,683,385 ### ### 0.0
2019-Sep-11 Wed ### ### ### 15.78 357,957 0 ### ### 1.1
2019-Sep-10 Tue 15.47 ### ### ### ### ### 0.0
2019-Sep-09 Mon 15.5 ### 15.41 15.57 169,974 1,309,649 ### ### 1.1
2019-Sep-06 Fri ### 15.41 ### 15.4 194,422 1,498,021 ### ### ###
2019-Sep-05 Thu 14.5 15.21 14.5 ### 210,143 3,121,674 ### ### 0.0
2019-Sep-04 Wed 14.51 14.77 14.48 ### 77.5 77.5 0.0
2019-Sep-03 Tue 14.74 14.84 14.58 ### 28.1 28.1 0.0
2019-Sep-02 Mon ### ### ### 14.87 ### ### 1.1
2019-Aug-30 Fri ### ### 14.82 14.86 ### ### ###
2019-Aug-29 Thu 14.79 ### 14.75 ### ### ### 0.0
2019-Aug-28 Wed ### ### 14.7 14.81 21.7 21.7 1.1
2019-Aug-27 Tue ### ### 14.57 ### 189,484 ### 84.0 84.0 0.0
2019-Aug-26 Mon ### 14.84 ### 14.8 107,383 796,781 ### ### 1.1
2019-Aug-23 Fri ### ### 14.84 ### 240,951 1,787,856 33.1 33.1 0.0
2019-Aug-22 Thu ### ### 14.83 ### ### ### 0.0
2019-Aug-21 Wed 14.75 14.86 ### 14.81 ### ### 1.1
2019-Aug-20 Tue ### 14.76 14.54 14.75 ### ### ###
2019-Aug-19 Mon 14.7 14.7 ### 14.59 26.5 26.5 1.0
2019-Aug-16 Fri 14.54 14.71 ### ### 25.0 25.0 0.0
2019-Aug-15 Thu 14.52 14.78 ### 14.71 355,089 ### 84.7 84.7 ###
2019-Aug-14 Wed 14.48 14.82 14.48 14.81 209,489 ### 87.8 87.8 1.1
2019-Aug-13 Tue 14.71 14.83 14.53 ### 154,470 ### ### ### 0.0
2019-Aug-12 Mon 14.4 ### ### ### 305,840 0 ### ### 0.0
2019-Aug-09 Fri 14.56 ### 14.355 14.47 ### ### ###
2019-Aug-08 Thu ### ### ### 14.47 ### ### ###
2019-Aug-07 Wed 14.75 ### 14.45 14.49 176,042 ### ### ### ###
2019-Aug-06 Tue 14.53 14.76 14.51 ### ### ### 0.0
2019-Aug-05 Mon 15.85 15.89 ### ### 227,180 1,804,945 ### ### 0.0
2019-Aug-02 Fri 15.8 ### 15.52 15.86 ### ### 1.1
2019-Aug-01 Thu ### 16.075 15.7 15.75 27.5 27.5 1.1
2019-Jul-31 Wed ### ### ### 15.76 356,557 0 28.1 28.1 1.1
2019-Jul-30 Tue 16.49 16.49 16.29 ### 145,242 ### 28.6 28.6 0.0
2019-Jul-29 Mon 16.4 16.44 16.27 ### 150,744 ### ### ### 0.0
2019-Jul-26 Fri ### ### 16.27 16.28 151,357 1,231,289 18.4 18.4 1.2
2019-Jul-25 Thu 16.5 16.76 ### ### 80.0 80.0 0.0
2019-Jul-24 Wed 16.4 16.45 16.21 16.43 947,283 ### ### ### ###
2019-Jul-23 Tue ### ### ### 16.25 239,554 0 ### ### ###
2019-Jul-22 Mon ### ### ### ### 70.6 70.6 0.0
2019-Jul-19 Fri ### ### ### ### 177,155 0 ### ### 0.0
2019-Jul-18 Thu ### 16.26 ### ### 255,459 2,076,881 ### ### 0.0
2019-Jul-17 Wed ### ### ### ### 124,021 0 ### ### 0.0
2019-Jul-16 Tue ### ### 15.73 ### 201,482 1,584,655 ### ### 0.0
2019-Jul-15 Mon ### ### ### 16.21 73.1 73.1 1.2
2019-Jul-12 Fri ### ### ### ### 175,949 0 77.8 77.8 0.0
2019-Jul-11 Thu ### ### ### ### 63.9 63.9 0.0
2019-Jul-10 Wed 15.23 ### 15.23 ### 94.1 94.1 0.0
2019-Jul-09 Tue 15.2 ### ### 15.23 242,476 0 ### ### 1.1
2019-Jul-08 Mon 15.44 15.56 ### 15.22 160,471 ### ### ### 1.1
2019-Jul-05 Fri ### 15.49 15.22 ### ### ### 0.0
2019-Jul-04 Thu 15.27 15.45 15.21 ### 180,587 ### 65.8 65.8 0.0
2019-Jul-03 Wed ### ### 14.86 15.26 204,448 1,519,048 81.0 81.0 ###
2019-Jul-02 Tue 15.4 15.46 ### 15.21 303,829 ### 20.5 20.5 ###
2019-Jul-01 Mon ### ### ### 15.21 233,327 0 70.0 70.0 ###
2019-Jun-28 Fri ### 15.24 ### ### 276,384 2,106,046 71.1 71.1 0.0
2019-Jun-27 Thu ### 15.275 ### ### 64.5 64.5 0.0
2019-Jun-26 Wed ### 15.29 ### ### 752,654 ### 30.4 30.4 0.0
2019-Jun-25 Tue ### ### ### ### 85.5 85.5 0.0
2019-Jun-24 Mon 15.26 15.29 ### ### 449,476 3,436,244 ### ### 0.0
2019-Jun-21 Fri ### 16.27 15.55 15.55 678,888 ### 11.4 11.4 ###
2019-Jun-20 Thu ### 16.28 ### ### 402,557 ### 25.0 25.0 0.0
2019-Jun-19 Wed ### ### ### ### 306,848 0 28.0 28.0 0.0
2019-Jun-18 Tue ### 16.21 ### ### ### ### 0.0
2019-Jun-17 Mon ### ### 15.87 ### 36.7 36.7 0.0
2019-Jun-14 Fri ### ### 15.81 ### ### ### 0.0
2019-Jun-13 Thu ### ### ### ### 359,023 0 7.8 7.8 0.0
2019-Jun-12 Wed 16.77 ### ### 16.82 252,846 0 73.8 73.8 ###
2019-Jun-11 Tue ### 16.83 16.51 16.72 203,049 3,384,826 71.2 71.2 1.2
2019-Jun-07 Fri 16.83 16.83 16.47 16.52 ### ### ###
2019-Jun-06 Thu 16.41 ### ### 16.76 250,520 0 88.2 88.2 1.2
2019-Jun-05 Wed ### 16.47 ### 16.41 85.8 85.8 1.2
2019-Jun-04 Tue 16.59 16.59 15.72 ### 399,743 6,457,848 12.2 12.2 0.0
2019-Jun-03 Mon ### ### ### ### 518,585 0 ### ### 0.0
2019-May-31 Fri ### ### ### 17.26 ### ### 1.2
2019-May-30 Thu 17.26 ### ### 17.28 302,487 0 74.1 74.1 1.2
2019-May-29 Wed 17.44 17.73 17.4 ### ### ### 0.0
2019-May-28 Tue 17.48 ### 17.43 17.54 ### ### 1.3
2019-May-27 Mon ### 17.5 17.24 17.4 409,529 ### ### ### 1.2
2019-May-24 Fri ### ### ### 17.29 ### ### ###
2019-May-23 Thu ### 17.2 16.78 ### 81.0 81.0 0.0
2019-May-22 Wed ### ### ### ### 354,185 0 ### ### 0.0
2019-May-21 Tue 16.74 16.85 16.49 ### 227,782 3,797,125 ### ### 0.0
2019-May-20 Mon 16.8 ### ### ### 79.0 79.0 0.0
2019-May-17 Fri ### 16.89 ### 16.73 70.7 70.7 ###
2019-May-16 Thu 16.56 ### ### 16.44 207,845 0 23.3 23.3 1.2
2019-May-15 Wed 16.22 16.49 16.2 16.41 76.7 76.7 1.2
2019-May-14 Tue 16.5 16.57 16.22 16.28 ### ### 1.2
2019-May-13 Mon ### ### 16.51 16.59 ### ### 1.2
2019-May-10 Fri 16.83 16.83 16.45 16.57 ### ### ###
2019-May-09 Thu 16.44 16.76 16.44 ### 239,082 ### ### ### 0.0
2019-May-08 Wed 16.76 16.76 16.4 16.49 172,285 2,856,485 ### ### 1.2
2019-May-07 Tue 16.8 ### 16.755 16.83 73.0 73.0 1.2
2019-May-06 Mon 16.84 ### 16.7 16.8 45.5 45.5 1.2
2019-May-03 Fri ### 17.245 ### ### 156,074 1,345,748 ### ### 0.0
2019-May-02 Thu ### ### ### ### 135,581 0 28.7 28.7 0.0
2019-May-01 Wed 17.2 17.2 ### ### 130,620 ### ### ### 0.0
2019-Apr-30 Tue ### 17.145 ### ### 75.5 75.5 0.0
2019-Apr-29 Mon ### 17.29 ### ### 209,951 1,815,026 ### ### 0.0
2019-Apr-26 Fri 17.26 17.26 ### ### 27.8 27.8 0.0
2019-Apr-24 Wed 16.83 17.27 16.76 ### 361,920 ### ### ### 0.0
2019-Apr-23 Tue 16.56 16.72 16.5 ### ### ### 0.0
2019-Apr-18 Thu 16.42 ### 16.41 16.56 ### ### 1.2
2019-Apr-17 Wed ### 16.44 16.25 ### 74.2 74.2 0.0
2019-Apr-16 Tue ### 16.53 ### ### ### ### 0.0
2019-Apr-15 Mon ### ### ### ### 156,940 0 26.4 26.4 0.0
2019-Apr-12 Fri ### ### ### ### 270,758 0 ### ### 0.0
2019-Apr-11 Thu ### ### 15.87 ### 158,423 1,257,086 75.3 75.3 0.0
2019-Apr-10 Wed ### ### 15.87 ### 33.6 33.6 0.0
2019-Apr-09 Tue ### ### 15.79 ### 136,377 ### ### ### 0.0
2019-Apr-08 Mon ### ### ### ### 181,956 0 82.0 82.0 0.0
2019-Apr-05 Fri ### 15.81 15.54 ### 310,248 ### ### ### 0.0
2019-Apr-04 Thu ### ### 15.55 ### ### ### 0.0
2019-Apr-03 Wed ### ### ### ### 631,279 0 29.5 29.5 0.0
2019-Apr-02 Tue ### 16.21 ### ### 29.7 29.7 0.0
2019-Apr-01 Mon 16.26 ### ### ### 273,775 0 27.4 27.4 0.0
2019-Mar-29 Fri 16.44 ### 16.26 16.26 292,159 2,375,252 ### ### ###
2019-Mar-28 Thu ### 16.45 ### ### 306,658 ### 82.5 82.5 0.0
2019-Mar-27 Wed 15.82 ### 15.82 ### ### ### 0.0
2019-Mar-26 Tue ### ### 15.72 ### 371,577 ### ### ### 0.0
2019-Mar-25 Mon 15.51 ### ### 15.8 90.0 90.0 1.1
2019-Mar-22 Fri ### ### ### 16.4 2,108,881 0 ### ### ###
2019-Mar-21 Thu ### 16.56 16.29 16.51 83.9 83.9 ###
2019-Mar-20 Wed 16.48 16.5 16.23 16.41 32.9 32.9 1.2
2019-Mar-19 Tue ### 16.48 16.27 16.41 414,588 6,788,878 ### ### 1.2
2019-Mar-18 Mon ### 16.49 ### 16.27 230,976 ### ### ### 1.2
2019-Mar-15 Fri ### ### ### ### 19.4 19.4 0.0
2019-Mar-14 Thu ### 16.7 16.5 ### 67.9 67.9 0.0
2019-Mar-13 Wed 16.51 16.83 16.45 16.7 263,956 4,392,227 83.6 83.6 1.2
2019-Mar-12 Tue ### 17.22 ### ### 385,278 3,317,243 ### ### 0.0
2019-Mar-11 Mon 16.81 ### 16.81 ### 209,645 ### ### ### 0.0
2019-Mar-08 Fri 17.22 17.28 ### ### 369,323 3,190,950 ### ### 0.0
2019-Mar-07 Thu ### ### ### 17.24 82.2 82.2 ###
2019-Mar-06 Wed 16.7 ### ### ### ### ### 0.0
2019-Mar-05 Tue ### 16.73 16.475 ### 269,445 ### 73.3 73.3 0.0
2019-Mar-04 Mon 16.75 ### 16.55 16.77 235,785 1,951,120 ### ### 1.2
2019-Mar-01 Fri 16.46 ### ### 16.43 32.1 32.1 ###
2019-Feb-28 Thu 16.23 16.47 ### 16.44 81.5 81.5 1.2
2019-Feb-27 Wed ### ### ### ### ### ### 0.0
2019-Feb-26 Tue 16.2 16.27 ### ### ### ### 0.0
2019-Feb-25 Mon ### 16.45 ### 16.25 28.3 28.3 ###
2019-Feb-22 Fri ### ### 15.84 ### ### ### 0.0
2019-Feb-21 Thu ### ### 15.56 15.85 213,346 ### ### ### 1.1
2019-Feb-20 Wed ### 15.72 15.47 15.55 190,284 2,967,478 ### ### ###
2019-Feb-19 Tue 15.59 15.71 15.54 ### 114,729 1,792,640 71.8 71.8 0.0
2019-Feb-18 Mon 15.85 15.85 15.54 15.55 127,555 2,001,975 ### ### ###
2019-Feb-15 Fri 15.72 15.77 15.48 15.71 33.7 33.7 1.1
2019-Feb-14 Thu 14.74 15.74 ### 15.7 95.1 95.1 ###
2019-Feb-13 Wed ### 14.86 14.47 14.78 77.9 77.9 1.1
2019-Feb-11 Mon ### ### ### ### 77.2 77.2 0.0
2019-Feb-08 Fri 14.21 ### ### ### 287,370 0 21.4 21.4 0.0
2019-Feb-07 Thu ### ### ### ### 77.3 77.3 0.0
2019-Feb-06 Wed ### ### ### ### 305,323 0 ### ### 0.0
2019-Feb-04 Mon 13.78 ### ### ### 209,126 0 84.7 84.7 0.0
2019-Feb-01 Fri ### ### ### ### 1,562,886 0 17.2 17.2 0.0
2019-Jan-31 Thu ### 14.43 13.77 13.82 440,875 ### ### ### 1.0
2019-Jan-30 Wed 14.29 14.29 ### 14.2 32.4 32.4 1.0
2019-Jan-29 Tue 14.4 14.53 14.25 ### 245,456 ### 35.9 35.9 0.0
2019-Jan-25 Fri 14.4 ### ### 14.46 ### ### 1.0
2019-Jan-10 Thu ### ### ### 14.2 184,041 0 ### ### 1.0
2019-Jan-09 Wed ### ### ### ### 270,125 0 ### ### 0.0
2019-Jan-04 Fri ### ### ### ### 188,927 0 ### ### 0.0
2019-Jan-03 Thu ### ### ### ### 374,521 0 ### ### 0.0
2019-Jan-02 Wed 14.59 ### 14.4 14.42 115,155 ### ### ### ###
2018-Dec-28 Fri ### ### ### 14.73 ### ### 1.1
2018-Dec-27 Thu 14.7 14.85 ### 14.72 161,451 1,198,773 59.2 59.2 ###
2018-Dec-20 Thu 14.81 ### 14.8 14.83 ### ### ###
2018-Dec-19 Wed ### ### 14.76 ### 83.1 83.1 0.0
2018-Dec-14 Fri 15.23 15.52 15.23 15.43 172,544 ### 85.2 85.2 1.1
2018-Dec-13 Thu 15.4 ### ### 15.5 232,383 0 ### ### 1.1
2018-Dec-12 Wed 15.41 15.48 15.24 ### ### ### 0.0
2018-Dec-11 Tue 15.56 15.74 ### 15.45 210,554 1,657,059 ### ### ###
2018-Dec-10 Mon ### ### ### ### 173,574 0 33.1 33.1 0.0
2018-Dec-07 Fri ### 16.29 ### 16.21 84.2 84.2 1.2
2018-Dec-06 Thu ### ### ### ### ### ### 0.0
2018-Dec-05 Wed ### ### ### ### 208,021 0 ### ### 0.0
2018-Dec-04 Tue ### 16.76 ### ### 141,523 ### 26.2 26.2 0.0
2018-Dec-03 Mon ### ### 16.77 16.86 135,082 ### ### ### 1.2
2018-Nov-30 Fri 16.81 ### 16.54 16.71 32.3 32.3 ###
2018-Nov-29 Thu 16.59 17.2 16.55 16.89 ### ### ###
2018-Nov-13 Tue 16.84 ### 16.59 16.7 ### ### 1.2
2018-Nov-12 Mon 16.89 ### 16.89 ### 80.2 80.2 0.0
2018-Nov-09 Fri ### ### 16.84 ### 215,546 ### ### ### 0.0
2018-Nov-08 Thu ### ### 16.76 ### ### ### 0.0
2018-Nov-07 Wed 16.47 16.85 16.46 16.81 83.5 83.5 ###
2018-Nov-06 Tue 16.53 ### ### 16.55 65.6 65.6 1.2
2018-Nov-05 Mon ### 16.81 ### 16.59 202,826 1,704,752 83.5 83.5 1.2
2018-Nov-02 Fri ### 16.57 ### 16.53 ### ### ###
2018-Nov-01 Thu ### 16.48 ### ### 17.2 17.2 0.0
2018-Oct-31 Wed 16.23 16.53 16.23 16.42 239,687 3,926,073 ### ### 1.2
2018-Oct-30 Tue ### ### ### ### 74.6 74.6 0.0
2018-Oct-29 Mon ### 16.46 16.24 ### 208,481 ### ### ### 0.0
2018-Oct-26 Fri 16.5 16.55 ### ### 301,888 2,498,123 34.7 34.7 0.0
2018-Oct-25 Thu 16.87 ### 16.75 16.84 383,753 ### 49.0 49.0 1.2
2018-Oct-24 Wed 17.47 17.55 ### ### ### ### 0.0
2018-Oct-23 Tue 17.47 17.57 ### ### 186,921 ### 39.6 39.6 0.0
2018-Oct-22 Mon 17.46 17.58 ### 17.4 225,656 ### ### ### 1.2
2018-Oct-19 Fri 17.5 ### 17.49 17.56 ### ### 1.3
2018-Oct-18 Thu 17.77 17.85 ### 17.77 187,481 ### 69.2 69.2 ###
2018-Oct-17 Wed 17.89 ### 17.73 17.85 ### ### 1.3
2018-Oct-16 Tue ### ### ### ### 81.8 81.8 0.0
2018-Oct-15 Mon ### 17.8 17.5 ### ### ### 0.0
2018-Oct-12 Fri 17.24 17.77 17.22 17.75 280,573 4,908,624 79.2 79.2 1.3
2018-Oct-11 Thu ### ### 17.71 17.71 207,272 ### ### ### ###
2018-Oct-10 Wed ### ### ### 18.29 85.9 85.9 ###
2018-Oct-09 Tue 18.45 18.51 ### ### 179,674 1,662,882 26.8 26.8 0.0
2018-Oct-08 Mon ### 18.76 ### 18.57 86.8 86.8 ###
2018-Oct-05 Fri 18.79 18.79 18.41 18.41 15.6 15.6 ###
2018-Oct-04 Thu 18.71 ### ### ### ### ### 0.0
2018-Oct-03 Wed 18.7 18.88 ### 18.72 167,544 ### ### ### 1.3
2018-Oct-02 Tue ### 18.87 18.52 ### 282,942 ### ### ### 0.0
2018-Oct-01 Mon 18.43 18.74 ### ### 84.9 84.9 0.0
2018-Sep-28 Fri ### 18.88 18.43 18.5 ### ### ###
2018-Sep-27 Thu ### ### ### 18.59 ### ### 1.3
2018-Sep-26 Wed ### ### ### ### 72.6 72.6 0.0
2018-Sep-25 Tue ### 18.26 ### ### ### ### 0.0
2018-Sep-24 Mon ### 18.43 ### ### ### ### 0.0
2018-Sep-21 Fri ### 18.54 17.52 18.2 24.1 24.1 ###
2018-Sep-20 Thu 19.52 19.75 18.86 ### 712,475 13,754,329 ### ### 0.0
2018-Sep-19 Wed 19.22 19.645 19.21 19.45 79.5 79.5 ###
2018-Sep-18 Tue 19.24 19.43 18.88 19.21 39.9 39.9 1.4
2018-Sep-17 Mon 19.5 ### 19.45 19.59 120,023 1,167,223 74.6 74.6 ###
2018-Sep-14 Fri 19.45 ### 19.45 19.52 ### ### 1.4
2018-Sep-13 Thu ### 19.77 ### 19.45 103,582 ### ### ### ###
2018-Sep-12 Wed ### ### ### 19.72 85.1 85.1 1.4
2018-Sep-11 Tue 19.57 ### 19.385 19.44 98,923 ### 28.3 28.3 1.4
2018-Sep-10 Mon 19.43 ### 19.24 19.57 144,647 ### 77.3 77.3 1.4
2018-Sep-07 Fri ### 19.58 ### 19.5 141,224 1,382,582 ### ### 1.4
2018-Sep-06 Thu 19.41 19.47 ### ### ### ### 0.0
2018-Sep-05 Wed 19.51 19.7 19.45 19.54 227,042 4,444,347 78.6 78.6 1.4
2018-Sep-04 Tue 19.43 ### ### ### 77,623 0 81.7 81.7 0.0
2018-Sep-03 Mon 19.73 19.73 ### 19.5 30.0 30.0 1.4
2018-Aug-31 Fri 19.23 19.72 19.22 ### 84.7 84.7 0.0
2018-Aug-30 Thu 19.5 19.55 19.45 19.5 152,740 ### ### ### 1.4
2018-Aug-29 Wed 19.5 19.525 ### 19.5 170,942 1,668,821 ### ### 1.4
2018-Aug-28 Tue ### 19.72 19.45 19.5 28.9 28.9 1.4
2018-Aug-27 Mon 19.29 19.52 19.29 ### 150,171 ### 73.9 73.9 0.0
2018-Aug-24 Fri ### 19.8 ### ### ### ### 0.0
2018-Aug-23 Thu 19.28 ### 19.24 19.41 147,687 1,420,748 ### ### ###
2018-Aug-22 Wed 19.21 19.45 19.2 19.23 ### ### ###
2018-Aug-21 Tue 19.42 19.51 19.22 ### 194,456 3,765,640 ### ### 0.0
2018-Aug-20 Mon ### 19.23 ### 19.2 101,072 ### 76.8 76.8 ###
2018-Aug-17 Fri 18.75 ### 18.71 ### 223,072 ### 82.3 82.3 0.0
2018-Aug-16 Thu 18.76 18.85 18.54 18.8 140,157 ### 72.8 72.8 1.3
2018-Aug-15 Wed 18.25 18.79 18.25 18.77 104,328 1,932,154 ### ### ###
2018-Aug-14 Tue ### 18.5 ### 18.5 177,023 ### 75.2 75.2 ###
2018-Aug-13 Mon ### ### ### ### ### ### 0.0
2018-Aug-10 Fri 18.29 ### 18.22 18.41 ### ### ###
2018-Aug-09 Thu 18.22 ### ### ### 119,551 0 30.9 30.9 0.0
2018-Aug-08 Wed ### 18.2 ### ### 123,980 ### ### ### 0.0
2018-Aug-07 Tue ### 18.22 ### ### 674,056 6,140,650 80.9 80.9 0.0
2018-Aug-06 Mon ### ### 17.84 ### 28.0 28.0 0.0
2018-Aug-03 Fri 17.7 ### ### ### 80.2 80.2 0.0
2018-Aug-02 Thu 17.46 ### 17.45 17.5 77.9 77.9 1.3
2018-Aug-01 Wed 17.45 17.48 ### 17.4 ### ### 1.2
2018-Jul-31 Tue 17.47 17.47 17.23 ### ### ### 0.0
2018-Jul-30 Mon ### 17.475 ### 17.44 139,523 1,219,082 85.4 85.4 1.2
2018-Jul-27 Fri ### ### ### ### 175,876 0 ### ### 0.0
2018-Jul-26 Thu 17.23 17.28 ### ### 288,254 ### ### ### 0.0
2018-Jul-25 Wed ### 17.23 ### ### ### ### 0.0
2018-Jul-24 Tue ### 17.29 ### ### ### ### 0.0
2018-Jul-23 Mon ### ### ### ### 15.5 15.5 0.0
2018-Jul-20 Fri 17.2 17.44 ### 17.28 72.5 72.5 1.2
2018-Jul-19 Thu ### ### ### ### 70.9 70.9 0.0
2018-Jul-18 Wed ### ### ### ### 658,451 0 ### ### 0.0
2018-Jul-17 Tue ### ### 16.81 ### ### ### 0.0
2018-Jul-16 Mon ### 17.23 ### ### 166,971 1,438,455 ### ### 0.0
2018-Jul-13 Fri ### ### ### ### 34.0 34.0 0.0
2018-Jul-12 Thu 17.24 17.27 16.985 ### ### ### 0.0
2018-Jul-11 Wed ### ### ### ### 174,742 0 29.8 29.8 0.0
2018-Jul-10 Tue ### 17.29 ### 17.21 267,956 2,316,479 83.1 83.1 ###
2018-Jul-09 Mon ### ### ### 16.88 85.2 85.2 1.2
2018-Jul-06 Fri 16.51 ### 16.47 ### 77.6 77.6 0.0
2018-Jul-05 Thu 16.51 16.55 16.48 16.5 110,847 ### 38.5 38.5 1.2
2018-Jul-04 Wed 16.55 ### ### 16.46 305,186 0 34.3 34.3 1.2
2018-Jul-03 Tue ### 16.86 ### 16.71 69.6 69.6 ###
2018-Jul-02 Mon ### ### 16.5 ### ### ### 0.0
2018-Jun-29 Fri ### ### 16.87 16.88 122,177 ### 26.2 26.2 1.2
2018-Jun-28 Thu ### ### 16.85 16.89 137,044 ### ### ### ###
2018-Jun-27 Wed 16.71 17.21 16.71 ### 268,749 4,557,983 85.5 85.5 0.0
2018-Jun-26 Tue ### ### 16.77 16.82 27.7 27.7 ###
2018-Jun-25 Mon ### ### ### ### 147,024 0 ### ### 0.0
2018-Jun-22 Fri ### ### ### ### 320,457 0 72.3 72.3 0.0
2018-Jun-21 Thu 16.7 ### ### ### 614,583 0 ### ### 0.0
2018-Jun-20 Wed 16.71 16.78 ### ### 204,282 1,713,925 32.1 32.1 0.0
2018-Jun-19 Tue 16.82 16.86 16.55 ### ### ### 0.0
2018-Jun-18 Mon 16.75 16.81 ### 16.75 73.6 73.6 ###
2018-Jun-15 Fri 16.89 16.89 ### 16.7 255,455 ### 22.4 22.4 1.2
2018-Jun-14 Thu 16.52 16.77 16.52 16.7 77.9 77.9 1.2
2018-Jun-13 Wed ### ### ### ### 26.3 26.3 0.0
2018-Jun-12 Tue ### ### 16.875 ### ### ### 0.0
2018-Jun-08 Fri 16.51 ### 16.51 16.8 ### ### 1.2
2018-Jun-07 Thu 16.51 16.82 16.51 ### 177,578 ### 78.6 78.6 0.0
2018-Jun-06 Wed 16.29 ### 16.23 16.51 238,854 ### ### ### ###
2018-Jun-05 Tue 15.75 ### 15.75 16.29 ### ### ###
2018-Jun-04 Mon 15.84 ### 15.7 15.88 178,084 1,397,959 ### ### 1.1
2018-Jun-01 Fri 15.5 15.925 15.48 15.8 87.0 87.0 1.1
2018-May-31 Thu 15.59 15.89 15.52 15.89 234,984 3,690,423 ### ### ###
2018-May-30 Wed ### ### 15.45 15.47 ### ### ###
2018-May-29 Tue ### ### ### 15.85 198,641 0 ### ### 1.1
2018-May-28 Mon ### ### ### ### ### ### 0.0
2018-May-25 Fri ### ### 15.57 ### 81.6 81.6 0.0
2018-May-24 Thu 15.74 ### 15.74 15.76 133,777 1,052,824 ### ### 1.1
2018-May-23 Wed ### ### 15.85 ### 33.8 33.8 0.0
2018-May-22 Tue 15.76 ### 15.76 ### ### ### 0.0
2018-May-21 Mon 15.72 ### 15.72 15.89 81.0 81.0 ###
2018-May-18 Fri ### ### 15.75 15.8 149,483 1,177,178 ### ### 1.1
2018-May-17 Thu ### ### ### ### ### ### 0.0
2018-May-16 Wed 15.81 ### 15.81 ### 232,545 ### 80.0 80.0 0.0
2018-May-15 Tue 15.88 ### 15.77 15.81 130,884 1,032,020 36.6 36.6 ###
2018-May-14 Mon 15.89 ### 15.83 ### ### ### 0.0
2018-May-11 Fri ### ### 15.82 15.82 25.3 25.3 ###
2018-May-10 Thu ### ### 15.89 ### 158,280 ### 32.6 32.6 0.0
2018-May-09 Wed 15.83 ### 15.82 ### 256,876 2,031,889 ### ### 0.0
2018-May-08 Tue 15.75 15.87 15.75 15.8 ### ### 1.1
2018-May-07 Mon 15.73 15.76 ### 15.73 121,726 ### 72.4 72.4 ###
2018-May-04 Fri 15.72 15.76 ### ### 150,289 1,184,277 ### ### 0.0
2018-May-03 Thu 15.74 15.81 ### 15.72 ### ### 1.1
2018-May-02 Wed 15.71 15.75 15.57 15.57 228,178 ### 25.8 25.8 1.1
2018-May-01 Tue 15.73 15.75 ### 15.72 37.5 37.5 1.1
2018-Apr-30 Mon ### 15.85 15.58 15.75 ### ### 1.1
2018-Apr-27 Fri ### ### 15.79 15.88 135,974 ### ### ### 1.1
2018-Apr-26 Thu 15.82 ### 15.82 ### 75.7 75.7 0.0
2018-Apr-24 Tue 15.83 ### 15.76 15.82 ### ### ###
2018-Apr-23 Mon ### ### 15.7 15.74 27.8 27.8 1.1
2018-Apr-20 Fri ### ### 15.81 15.85 ### ### 1.1
2018-Apr-19 Thu ### ### 15.86 ### 32.9 32.9 0.0
2018-Apr-18 Wed ### ### 15.89 ### ### ### 0.0
2018-Apr-17 Tue 15.8 ### 15.77 ### 230,741 ### ### ### 0.0
2018-Apr-16 Mon 15.73 15.78 ### 15.75 114,942 ### ### ### 1.1
2018-Apr-13 Fri 15.74 15.83 ### 15.75 65.8 65.8 1.1
2018-Apr-12 Thu 15.74 15.86 ### 15.76 171,248 ### 72.6 72.6 1.1
2018-Apr-11 Wed 15.8 ### 15.78 15.85 72.2 72.2 1.1
2018-Apr-10 Tue 15.87 ### 15.84 ### 224,679 1,779,457 76.8 76.8 0.0
2018-Apr-09 Mon 15.87 ### 15.87 ### 296,727 2,354,528 76.1 76.1 0.0
2018-Apr-06 Fri ### ### ### ### 31.8 31.8 0.0
2018-Apr-05 Thu ### ### 15.84 ### ### ### 0.0
2018-Apr-04 Wed 15.75 16.045 15.59 ### 82.5 82.5 0.0
2018-Apr-03 Tue 15.57 15.82 15.46 15.8 83.2 83.2 1.1
2018-Mar-29 Thu 15.75 15.88 15.58 15.79 335,741 ### ### ### 1.1
2018-Mar-28 Wed 15.72 ### ### 15.86 ### ### 1.1
2018-Mar-27 Tue 15.56 15.88 15.55 15.87 ### ### ###
2018-Mar-26 Mon ### ### ### 15.55 88.2 88.2 ###
2018-Mar-23 Fri ### 15.75 15.42 15.52 250,923 ### ### ### 1.1
2018-Mar-22 Thu 15.8 ### 15.52 ### 75.9 75.9 0.0
2018-Mar-21 Wed 15.75 ### ### ### 369,370 0 80.0 80.0 0.0
2018-Mar-20 Tue 15.44 15.71 15.29 ### 387,687 6,009,148 81.4 81.4 0.0
2018-Mar-19 Mon 15.27 15.47 ### 15.45 83.5 83.5 ###
2018-Mar-16 Fri ### 15.47 14.84 15.27 86.4 86.4 ###
2018-Mar-15 Thu ### 14.48 ### ### 327,026 ### 84.4 84.4 0.0
2018-Mar-14 Wed 13.87 14.26 13.85 ### ### ### 0.0
2018-Mar-13 Tue 13.87 ### 13.75 ### 465,779 ### 83.4 83.4 0.0
2018-Mar-12 Mon ### ### 13.85 13.85 298,955 ### 29.9 29.9 ###
2018-Mar-09 Fri 13.8 13.84 13.7 13.76 ### ### 1.0
2018-Mar-08 Thu ### ### ### 13.82 79.5 79.5 1.0
2018-Mar-07 Wed 13.52 ### 13.47 13.52 242,953 1,636,288 ### ### 1.0
2018-Mar-06 Tue 13.45 13.7 13.41 13.56 76.2 76.2 1.0
2018-Mar-05 Mon 13.29 13.44 13.27 13.4 ### ### 1.0
2018-Mar-02 Fri 13.57 ### ### ### 19.5 19.5 0.0
2018-Mar-01 Thu ### 13.83 ### ### 162,442 1,123,286 76.1 76.1 0.0
2018-Feb-28 Wed ### ### ### ### 201,648 0 ### ### 0.0
2018-Feb-27 Tue ### ### ### ### ### ### 0.0
2018-Feb-26 Mon ### ### 13.73 13.73 400,789 ### 20.9 20.9 ###
2018-Feb-23 Fri ### ### ### ### ### ### 0.0
2018-Feb-22 Thu ### ### 13.89 ### ### ### 0.0
2018-Feb-21 Wed ### ### ### ### 201,881 0 ### ### 0.0
2018-Feb-20 Tue ### 14.22 ### ### 24.8 24.8 0.0
2018-Feb-19 Mon ### 14.22 ### ### ### ### 0.0
2018-Feb-16 Fri ### ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### 13.82 ### ### ### 0.0
2018-Feb-14 Wed ### ### ### 13.77 3,357,052 0 81.8 81.8 ###
2018-Feb-13 Tue 13.56 ### 13.54 ### 85.2 85.2 0.0
2018-Feb-12 Mon ### 13.7 13.52 ### ### ### 0.0
2018-Feb-09 Fri ### 13.77 ### 13.7 58.0 58.0 1.0
2018-Feb-08 Thu 13.83 ### 13.83 ### 348,088 2,407,028 ### ### 0.0
2018-Feb-07 Wed ### 14.24 13.88 ### ### ### 0.0
2018-Feb-06 Tue ### ### ### ### 83.6 83.6 0.0
2018-Feb-05 Mon 14.8 14.8 14.42 14.47 ### ### ###
2018-Feb-02 Fri 14.87 ### 14.73 ### 74.3 74.3 0.0
2018-Feb-01 Thu 14.74 ### ### ### 76.1 76.1 0.0
2018-Jan-31 Wed 14.7 14.85 14.52 14.72 ### ### ###
2018-Jan-30 Tue 14.81 14.85 ### 14.72 135,158 1,003,548 38.8 38.8 ###
2018-Jan-29 Mon ### ### 14.83 14.86 112,452 ### 36.0 36.0 ###
2018-Jan-25 Thu 14.77 ### ### ### 152,442 0 ### ### 0.0
2018-Jan-24 Wed ### ### 14.77 14.8 159,447 ### ### ### 1.1
2018-Jan-23 Tue ### ### ### ### 22.2 22.2 0.0
2018-Jan-22 Mon ### 15.23 ### ### 143,882 ### ### ### 0.0
2018-Jan-19 Fri ### ### ### ### 212,042 0 81.3 81.3 0.0
2018-Jan-18 Thu ### ### ### ### 38.5 38.5 0.0
2018-Jan-17 Wed ### ### ### ### 165,648 0 36.7 36.7 0.0
2018-Jan-16 Tue ### ### ### ### ### ### 0.0
2018-Jan-15 Mon 15.28 ### ### ### ### ### 0.0
2018-Jan-12 Fri ### 15.2 ### ### 180,848 1,374,444 67.9 67.9 0.0
2018-Jan-11 Thu 15.2 15.28 ### ### ### ### 0.0
2018-Jan-02 Tue 14.88 14.88 ### 14.74 ### ### 1.1
2017-Dec-29 Fri ### ### 14.85 14.85 21.2 21.2 ###
2017-Dec-28 Thu 14.85 ### 14.85 ### 73.9 73.9 0.0
2017-Dec-27 Wed 14.75 ### 14.75 14.79 142,570 1,051,453 70.6 70.6 ###
2017-Dec-22 Fri ### 14.74 14.59 14.71 191,084 2,802,246 71.4 71.4 ###
2017-Dec-21 Thu 14.51 ### 14.46 ### 294,170 2,126,849 ### ### 0.0
2017-Dec-20 Wed 14.47 14.7 14.4 ### 262,049 ### ### ### 0.0
2017-Dec-19 Tue 14.48 14.57 ### 14.52 242,159 1,764,128 70.6 70.6 1.0
2017-Dec-18 Mon 14.55 ### ### 14.41 246,758 0 ### ### ###
2017-Dec-15 Fri 14.55 14.55 ### 14.53 216,089 1,572,047 ### ### 1.0
2017-Dec-08 Fri 14.46 14.52 ### 14.51 110,753 ### 69.6 69.6 ###
2017-Dec-07 Thu ### 14.46 ### 14.44 ### ### ###
2017-Dec-06 Wed 14.51 14.54 ### ### 32.3 32.3 0.0
2017-Dec-05 Tue ### 14.51 14.26 14.5 152,943 2,200,085 82.5 82.5 1.0
2017-Dec-04 Mon ### 14.51 14.29 14.44 246,585 3,550,823 77.7 77.7 ###
2017-Dec-01 Fri 14.41 ### 14.2 ### 226,079 ### 28.4 28.4 0.0
2017-Nov-30 Thu 14.29 14.45 14.28 14.41 77.1 77.1 ###
2017-Nov-29 Wed ### ### ### 14.25 ### ### 1.0
2017-Nov-28 Tue 13.7 14.055 ### ### ### ### 0.0
2017-Nov-27 Mon 13.71 13.79 ### 13.72 ### ### ###
2017-Nov-24 Fri 13.74 13.77 13.57 13.75 ### ### 1.0
2017-Nov-23 Thu 13.76 ### ### 13.74 208,925 0 36.8 36.8 ###
2017-Nov-22 Wed 13.8 13.89 13.71 13.77 ### ### ###
2017-Nov-21 Tue 13.7 ### ### 13.78 240,048 0 ### ### 1.0
2017-Nov-20 Mon ### 13.75 ### 13.7 ### ### 1.0
2017-Nov-17 Fri 13.85 ### 13.76 13.76 195,176 ### ### ### 1.0
2017-Nov-16 Thu ### 13.88 ### 13.84 375,270 2,604,373 ### ### 1.0
2017-Nov-15 Wed 13.83 ### 13.7 13.7 33.1 33.1 1.0
2017-Nov-14 Tue 13.76 ### 13.75 ### 267,823 1,841,283 ### ### 0.0
2017-Nov-13 Mon ### ### 13.88 ### 250,670 1,739,649 ### ### 0.0
2017-Nov-10 Fri ### ### 13.81 ### 34.4 34.4 0.0
2017-Nov-09 Thu 13.55 ### 13.55 ### 714,189 ### ### ### 0.0
2017-Nov-08 Wed 13.44 13.52 ### 13.51 73.7 73.7 ###
2017-Nov-07 Tue 13.48 13.52 13.4 13.49 118,086 ### 61.9 61.9 ###
2017-Nov-06 Mon 13.4 13.53 ### 13.4 176,388 ### ### ### 1.0
2017-Nov-03 Fri 13.55 13.57 ### 13.42 334,681 ### ### ### 1.0
2017-Nov-02 Thu 13.48 ### 13.28 13.54 74.1 74.1 1.0
2017-Nov-01 Wed 13.25 13.45 13.2 ### 293,372 3,909,181 72.6 72.6 0.0
2017-Oct-31 Tue 13.21 ### ### 13.24 68.0 68.0 0.9
2017-Oct-30 Mon ### ### ### 13.2 469,173 0 ### ### 0.9
2017-Oct-27 Fri 13.2 13.21 ### ### ### ### 0.0
2017-Oct-26 Thu 13.23 13.49 ### 13.47 314,349 2,120,284 86.0 86.0 1.0
2017-Oct-25 Wed 13.27 13.375 ### ### 209,178 1,398,877 ### ### 0.0
2017-Oct-24 Tue ### ### ### 13.26 199,947 0 ### ### 0.9
2017-Oct-23 Mon ### 13.28 ### ### 37.2 37.2 0.0
2017-Oct-20 Fri ### 13.22 ### ### ### ### 0.0
2017-Oct-19 Thu ### ### 12.925 ### ### ### 0.0
2017-Oct-18 Wed ### 13.23 ### ### 296,627 1,962,187 27.2 27.2 0.0
2017-Oct-17 Tue 13.22 13.225 ### ### ### ### 0.0
2017-Oct-16 Mon 13.21 ### ### ### 191,175 0 ### ### 0.0
2017-Oct-13 Fri ### 13.22 ### ### 154,347 ### 71.9 71.9 0.0
2017-Oct-12 Thu ### ### ### ### 177,353 0 ### ### 0.0
2017-Oct-11 Wed 12.89 ### 12.89 ### 79.6 79.6 0.0
2017-Oct-10 Tue ### ### 12.89 ### 135,847 ### ### ### 0.0
2017-Oct-09 Mon ### ### 12.78 ### 132,756 ### 67.2 67.2 0.0
2017-Oct-06 Fri 12.74 12.89 12.71 12.81 ### ### ###
2017-Oct-05 Thu 12.78 ### ### 12.74 ### ### ###
2017-Oct-04 Wed ### ### ### ### ### ### 0.0
2017-Oct-03 Tue ### ### ### ### ### ### 0.0
2017-Oct-02 Mon ### ### ### ### 79.4 79.4 0.0
2017-Sep-29 Fri ### ### 12.82 ### 378,781 2,427,986 ### ### 0.0
2017-Sep-28 Thu ### ### 12.44 ### 89.6 89.6 0.0
2017-Sep-27 Wed 12.73 12.8 ### 12.58 21.1 21.1 0.9
2017-Sep-26 Tue 13.27 13.27 ### 12.83 ### ### ###
2017-Sep-25 Mon ### ### ### 13.4 ### ### 1.0
2017-Sep-22 Fri 13.75 13.77 13.48 13.75 69.9 69.9 1.0
2017-Sep-21 Thu ### ### 13.5 ### 41.8 41.8 0.0
2017-Sep-20 Wed ### 13.84 ### 13.72 710,220 4,914,722 ### ### ###
2017-Sep-19 Tue ### 13.73 13.55 ### ### ### 0.0
2017-Sep-18 Mon 13.28 ### 13.28 ### ### ### 0.0
2017-Sep-15 Fri ### 13.29 ### 13.29 304,986 ### ### ### ###
2017-Sep-14 Thu ### 13.2 ### ### ### ### 0.0
2017-Sep-13 Wed 13.22 13.23 ### ### 22.3 22.3 0.0
2017-Sep-12 Tue 13.2 13.27 ### ### 33.9 33.9 0.0
2017-Sep-11 Mon ### ### ### 13.2 ### ### 0.9
2017-Sep-08 Fri ### ### ### ### 160,081 0 ### ### 0.0
2017-Sep-07 Thu ### 13.2 ### ### 219,450 1,448,370 ### ### 0.0
2017-Sep-06 Wed 12.82 ### 12.8 ### 299,575 1,917,280 78.7 78.7 0.0
2017-Sep-05 Tue ### ### 12.57 12.85 185,959 1,168,752 ### ### 0.9
2017-Sep-04 Mon 12.5 ### 12.42 12.56 79.1 79.1 0.9
2017-Sep-01 Fri ### 12.75 12.53 12.55 22.0 22.0 ###
2017-Aug-31 Thu 12.7 12.73 12.58 ### 25.9 25.9 0.0
2017-Aug-30 Wed 12.8 12.85 ### ### 132,289 849,956 23.4 23.4 0.0
2017-Aug-29 Tue ### ### 12.71 12.73 ### ### ###
2017-Aug-28 Mon ### ### ### ### 90,822 0 ### ### 0.0
2017-Aug-25 Fri ### ### ### ### ### ### 0.0
2017-Aug-24 Thu ### ### ### ### 150,686 0 ### ### 0.0
2017-Aug-23 Wed 13.24 13.24 ### ### 186,583 1,235,179 19.9 19.9 0.0
2017-Aug-22 Tue ### ### ### ### 183,425 0 ### ### 0.0
2017-Aug-21 Mon ### 13.2 ### ### 1,152,725 7,607,985 32.0 32.0 0.0
2017-Aug-18 Fri ### 13.23 ### 13.2 232,674 ### ### ### 0.9
2017-Aug-17 Thu ### ### ### 13.21 ### ### ###
2017-Aug-16 Wed ### ### ### ### ### ### 0.0
2017-Aug-15 Tue 13.28 13.28 ### ### 192,272 1,276,686 19.1 19.1 0.0
2017-Aug-14 Mon ### 13.275 ### ### ### ### 0.0
2017-Aug-11 Fri 13.29 13.41 13.2 13.23 31.2 31.2 0.9
2017-Aug-10 Thu 13.7 13.73 13.52 13.56 163,920 ### 27.0 27.0 1.0
2017-Aug-09 Wed 13.5 13.75 13.5 13.7 ### ### 1.0
2017-Aug-08 Tue ### 13.7 13.42 13.53 ### ### ###
2017-Aug-07 Mon 13.75 13.77 13.575 ### 174,555 ### ### ### 0.0
2017-Aug-04 Fri 13.7 13.76 13.58 ### 209,052 2,857,740 27.2 27.2 0.0
2017-Aug-03 Thu 13.72 13.85 13.675 13.75 ### ### 1.0
2017-Aug-02 Wed 13.72 13.81 13.55 13.75 77.2 77.2 1.0
2017-Aug-01 Tue ### 13.74 13.49 13.7 70.6 70.6 1.0
2017-Jul-31 Mon ### ### ### ### 272,583 0 88.0 88.0 0.0
2017-Jul-28 Fri 13.45 13.49 ### ### 228,280 1,539,748 ### ### 0.0
2017-Jul-27 Thu 13.46 ### 13.45 13.57 224,247 ### ### ### ###
2017-Jul-26 Wed 13.42 13.53 13.4 13.45 ### ### ###
2017-Jul-25 Tue 13.24 13.4 13.23 ### 105,124 1,399,726 ### ### 0.0
2017-Jul-24 Mon ### 13.23 ### 13.2 220,843 1,460,876 82.3 82.3 0.9
2017-Jul-21 Fri 13.21 ### ### 13.21 263,376 0 66.2 66.2 ###
2017-Jul-20 Thu 13.45 13.59 ### 13.24 338,542 ### ### ### 0.9
2017-Jul-19 Wed ### 13.4 13.22 ### ### ### 0.0
2017-Jul-18 Tue 13.49 13.49 13.2 13.4 36.7 36.7 1.0
2017-Jul-17 Mon 13.49 13.5 13.24 ### 260,971 3,489,182 24.4 24.4 0.0
2017-Jul-14 Fri 13.45 ### 13.41 13.54 234,851 1,574,675 76.9 76.9 1.0
2017-Jul-13 Thu 13.2 ### ### ### 77.1 77.1 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### 13.145 12.86 ### 77.2 77.2 0.0
2017-Jul-10 Mon ### 13.22 ### ### 157,270 1,039,554 ### ### 0.0
2017-Jul-07 Fri ### ### 12.88 ### 296,785 ### ### ### 0.0
2017-Jul-06 Thu ### ### ### ### ### ### 0.0
2017-Jul-05 Wed ### ### ### ### 81.3 81.3 0.0
2017-Jul-04 Tue 12.78 ### 12.75 ### 253,389 1,615,354 ### ### 0.0
2017-Jul-03 Mon ### 12.85 12.55 12.58 32.9 32.9 0.9
2017-Jun-30 Fri ### 12.76 12.56 ### ### ### 0.0
2017-Jun-29 Thu ### ### 12.78 12.85 24.1 24.1 0.9
2017-Jun-28 Wed ### ### ### 12.89 ### ### ###
2017-Jun-27 Tue 12.74 12.785 ### 12.76 ### ### ###
2017-Jun-26 Mon 12.78 ### 12.7 12.74 31.9 31.9 ###
2017-Jun-23 Fri 12.73 ### ### ### ### ### 0.0
2017-Jun-22 Thu ### 12.78 12.59 12.76 ### ### ###
2017-Jun-21 Wed 12.79 12.845 12.56 ### 24.3 24.3 0.0
2017-Jun-20 Tue ### ### 12.87 ### 151,753 ### ### ### 0.0
2017-Jun-19 Mon ### ### 12.87 ### 26.8 26.8 0.0
2017-Jun-16 Fri 12.77 ### 12.76 ### ### ### 0.0
2017-Jun-15 Thu 12.78 ### 12.78 12.81 685,055 ### ### ### ###
2017-Jun-14 Wed 12.55 12.88 12.5 12.88 ### ### ###
2017-Jun-13 Tue 12.47 12.52 12.26 12.42 247,756 ### ### ### 0.9
2017-Jun-09 Fri ### 12.54 ### 12.49 ### ### 0.9
2017-Jun-08 Thu 12.51 12.51 12.4 12.45 311,587 ### 27.3 27.3 ###
2017-Jun-07 Wed 12.76 12.76 12.5 12.52 17.1 17.1 0.9
2017-Jun-06 Tue ### ### ### 12.77 645,843 0 ### ### 0.9
2017-Jun-05 Mon ### ### ### ### 431,555 0 37.5 37.5 0.0
2017-Jun-02 Fri ### 13.055 12.89 ### 305,788 ### ### ### 0.0
2017-Jun-01 Thu 12.55 12.86 12.47 12.78 506,041 ### 87.5 87.5 0.9
2017-May-31 Wed 12.27 12.48 12.24 12.41 ### ### ###
2017-May-30 Tue 12.26 12.26 ### 12.25 35.1 35.1 0.9
2017-May-29 Mon ### ### ### 12.25 38.1 38.1 0.9
2017-May-26 Fri 12.23 ### ### 12.27 77.0 77.0 ###
2017-May-25 Thu ### ### ### ### ### ### 0.0
2017-May-24 Wed 12.21 12.25 ### 12.23 304,046 1,862,281 71.0 71.0 ###
2017-May-23 Tue 12.25 ### ### 12.2 ### ### ###
2017-May-22 Mon ### 12.48 12.22 12.24 399,283 4,931,145 ### ### 0.9
2017-May-19 Fri 12.23 12.48 12.23 ### 77.4 77.4 0.0
2017-May-18 Thu ### ### ### ### 446,453 0 ### ### 0.0
2017-May-17 Wed ### ### 12.47 12.55 297,123 ### ### ### ###
2017-May-16 Tue 12.8 12.81 ### ### ### ### 0.0
2017-May-15 Mon 12.85 12.88 ### ### 23.9 23.9 0.0
2017-May-12 Fri ### ### 12.86 ### 569,144 ### ### ### 0.0
2017-May-11 Thu ### 13.44 ### 13.28 ### ### 0.9
2017-May-10 Wed 13.25 13.25 ### ### ### ### 0.0
2017-May-09 Tue ### ### ### 13.2 22.8 22.8 0.9
2017-May-08 Mon 13.42 13.44 13.23 13.28 258,645 ### ### ### 0.9
2017-May-05 Fri 13.29 ### ### ### ### ### 0.0
2017-May-04 Thu 13.4 13.4 13.23 ### 253,155 3,370,758 28.3 28.3 0.0
2017-May-03 Wed ### ### ### ### 240,841 0 29.7 29.7 0.0
2017-May-02 Tue 13.25 13.27 ### 13.2 ### ### 0.9
2017-May-01 Mon ### 13.25 ### ### 273,345 ### ### ### 0.0
2017-Apr-28 Fri 13.24 ### ### ### ### ### 0.0
2017-Apr-27 Thu ### 13.4 ### 13.26 ### ### 0.9
2017-Apr-26 Wed 13.75 13.85 ### ### ### ### 0.0
2017-Apr-24 Mon 13.89 ### ### ### ### ### 0.0
2017-Apr-21 Fri ### ### 13.88 13.89 23.0 23.0 1.0
2017-Apr-20 Thu ### ### 13.85 13.88 32.8 32.8 ###
2017-Apr-19 Wed ### ### 13.87 ### 28.9 28.9 0.0
2017-Apr-18 Tue 14.2 ### ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### 14.2 314,927 0 22.9 22.9 1.0
2017-Apr-12 Wed ### ### 14.25 ### 333,987 2,379,657 ### ### 0.0
2017-Apr-11 Tue 14.29 ### 14.23 14.26 294,643 2,096,384 ### ### 1.0
2017-Apr-10 Mon 14.4 14.4 14.22 14.26 ### ### 1.0
2017-Apr-07 Fri 14.25 ### ### ### ### ### 0.0
2017-Apr-06 Thu 14.2 14.27 ### 14.27 77.7 77.7 ###
2017-Apr-05 Wed 14.22 14.28 13.86 ### 364,780 5,132,454 24.3 24.3 0.0
2017-Apr-04 Tue 14.23 14.4 ### 14.22 205,724 ### 34.2 34.2 1.0
2017-Apr-03 Mon ### 14.44 ### ### ### ### 0.0
2017-Mar-31 Fri 14.4 14.45 ### ### 24.1 24.1 0.0
2017-Mar-30 Thu ### 14.45 ### 14.2 ### ### 1.0
2017-Mar-29 Wed ### 14.23 ### ### 443,073 ### 75.0 75.0 0.0
2017-Mar-28 Tue 13.85 ### 13.85 ### ### ### 0.0
2017-Mar-27 Mon 14.2 14.2 13.83 ### ### ### 0.0
2017-Mar-24 Fri 14.25 ### ### 14.2 345,847 0 ### ### 1.0
2017-Mar-23 Thu 14.25 ### ### ### 470,028 0 ### ### 0.0
2017-Mar-22 Wed ### 14.79 13.81 ### 2,066,670 29,553,381 91.1 91.1 0.0
2017-Mar-21 Tue ### ### ### 13.79 457,748 0 ### ### 1.0
2017-Mar-20 Mon ### 13.85 ### 13.72 ### ### ###
2017-Mar-17 Fri 13.82 13.84 ### 13.72 322,921 ### 26.1 26.1 ###
2017-Mar-16 Thu ### ### 13.57 ### ### ### 0.0
2017-Mar-15 Wed ### ### 13.49 ### 69.5 69.5 0.0
2017-Mar-14 Tue 13.8 13.85 13.72 13.72 ### ### ###
2017-Mar-13 Mon 13.73 13.89 ### 13.7 200,286 1,390,986 37.9 37.9 1.0
2017-Mar-10 Fri 13.5 13.72 13.46 ### 254,873 3,463,724 ### ### 0.0
2017-Mar-09 Thu ### 13.44 ### ### 186,176 ### 76.0 76.0 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### 13.4 13.23 ### ### ### 0.0
2017-Mar-06 Mon 13.25 ### 13.2 ### 81.5 81.5 0.0
2017-Mar-03 Fri 13.49 13.5 ### ### 137,378 ### 25.5 25.5 0.0
2017-Mar-02 Thu 13.4 13.54 ### 13.52 74.6 74.6 1.0
2017-Mar-01 Wed ### ### ### ### 39.2 39.2 0.0
2017-Feb-28 Tue 13.46 13.54 ### 13.45 168,689 1,142,024 ### ### ###
2017-Feb-27 Mon 13.5 ### 13.42 13.44 ### ### ###
2017-Feb-24 Fri ### ### 13.51 13.53 ### ### ###
2017-Feb-23 Thu ### 13.79 ### ### 218,949 1,509,653 71.7 71.7 0.0
2017-Feb-22 Wed ### ### ### 13.49 246,020 0 24.5 24.5 ###
2017-Feb-21 Tue ### ### ### 13.47 319,756 0 27.5 27.5 1.0
2017-Feb-20 Mon 13.83 ### ### ### 26.2 26.2 0.0
2017-Feb-17 Fri 13.85 ### 13.71 13.83 ### ### 1.0
2017-Feb-16 Thu ### ### ### ### ### ### 0.0
2017-Feb-15 Wed 13.84 13.86 ### 13.76 378,075 2,620,059 30.9 30.9 1.0
2017-Feb-14 Tue 13.75 13.89 ### 13.74 412,085 ### 35.5 35.5 ###
2017-Feb-13 Mon ### 13.81 13.47 13.74 384,248 5,241,142 ### ### ###
2017-Feb-10 Fri ### ### 13.59 ### 592,523 ### 11.5 11.5 0.0
2017-Feb-09 Thu ### ### ### 13.7 ### ### 1.0
2017-Feb-08 Wed ### 14.22 13.75 ### ### ### 0.0
2017-Feb-07 Tue 12.43 12.525 ### 12.52 264,085 ### ### ### 0.9
2017-Feb-06 Mon 12.5 ### ### 12.5 337,325 0 ### ### 0.9
2017-Feb-03 Fri ### 12.78 ### ### 305,785 ### 35.7 35.7 0.0
2017-Feb-02 Thu 12.77 12.83 ### 12.71 ### ### 0.9
2017-Feb-01 Wed ### 12.8 ### 12.74 78.6 78.6 ###
2017-Jan-31 Tue ### ### 12.83 ### 324,624 ### 23.7 23.7 0.0
2017-Jan-30 Mon ### ### ### ### 189,575 0 ### ### 0.0
2017-Jan-27 Fri 13.27 13.4 13.24 ### 128,428 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 297,620 0 ### ### 0.0
2017-Jan-24 Tue 13.24 13.26 ### ### 210,142 1,393,241 ### ### 0.0
2017-Jan-23 Mon ### ### ### 13.25 195,324 0 ### ### ###
2017-Jan-20 Fri 13.59 13.59 ### 13.51 222,950 1,514,945 ### ### ###
2017-Jan-19 Thu 13.74 13.74 13.55 13.58 ### ### ###
2017-Jan-18 Wed ### ### ### 13.71 23.7 23.7 ###
2017-Jan-17 Tue 13.85 ### 13.78 13.83 38.3 38.3 1.0
2017-Jan-16 Mon ### ### 13.88 ### 69.7 69.7 0.0
2017-Jan-13 Fri ### ### 13.81 13.89 ### ### 1.0
2017-Jan-12 Thu 14.25 14.25 ### ### 152,625 1,087,453 ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 30.0 30.0 0.0
2017-Jan-10 Tue ### ### ### ### 203,773 0 77.5 77.5 0.0
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri ### ### 13.88 ### 211,059 1,464,749 ### ### 0.0
2017-Jan-05 Thu ### ### 14.2 14.25 ### ### 1.0
2017-Jan-04 Wed 14.45 14.45 ### ### 27.2 27.2 0.0
2017-Jan-03 Tue 14.53 14.58 14.4 14.44 163,925 2,375,273 21.7 21.7 ###
2016-Dec-30 Fri 14.46 14.46 ### 14.44 ### ### ###
2016-Dec-29 Thu 14.5 14.53 14.44 14.52 ### ### 1.0
2016-Dec-28 Wed 14.24 14.49 ### 14.44 79.7 79.7 ###
2016-Dec-23 Fri 14.5 14.55 14.2 14.24 ### ### 1.0
2016-Dec-22 Thu 14.44 14.49 14.21 14.29 315,843 4,532,347 20.4 20.4 ###
2016-Dec-21 Wed 14.41 14.45 ### ### 183,979 1,329,248 ### ### 0.0
2016-Dec-20 Tue 14.24 14.42 14.21 14.42 81.3 81.3 ###
2016-Dec-19 Mon 14.48 14.48 ### 14.21 399,443 ### 20.5 20.5 ###
2016-Dec-16 Fri ### 14.4 13.85 14.4 472,772 ### ### ### 1.0
2016-Dec-15 Thu ### ### 13.87 ### 342,073 2,372,276 36.9 36.9 0.0
2016-Dec-14 Wed ### ### 13.82 ### ### ### 0.0
2016-Dec-13 Tue 13.77 ### ### ### 303,152 0 81.6 81.6 0.0
2016-Dec-12 Mon 13.72 13.73 ### ### 297,071 ### 39.3 39.3 0.0
2016-Dec-09 Fri 13.57 13.8 13.54 13.71 ### ### ###
2016-Dec-08 Thu 13.53 ### 13.29 13.59 208,644 ### ### ### ###
2016-Dec-07 Wed ### 13.27 ### 13.26 76.7 76.7 0.9
2016-Dec-06 Tue 13.2 13.2 ### ### ### ### 0.0
2016-Dec-05 Mon 13.25 13.26 ### ### 173,745 1,151,929 27.7 27.7 0.0
2016-Dec-02 Fri 13.52 ### 13.25 13.27 ### ### 0.9
2016-Dec-01 Thu 13.88 13.88 13.49 ### 271,848 ### 20.8 20.8 0.0
2016-Nov-30 Wed ### 13.8 ### 13.78 314,825 ### ### ### 1.0
2016-Nov-29 Tue 13.73 13.74 13.46 ### 30.4 30.4 0.0
2016-Nov-28 Mon 13.82 ### 13.7 13.73 170,520 ### ### ### ###
2016-Nov-25 Fri ### 13.83 13.54 13.78 194,483 ### ### ### 1.0
2016-Nov-24 Thu 13.59 13.72 13.52 13.56 38.0 38.0 1.0
2016-Nov-23 Wed 13.42 ### 13.42 13.58 76.1 76.1 ###
2016-Nov-22 Tue 13.29 ### 13.29 13.49 79.4 79.4 ###
2016-Nov-21 Mon ### ### 13.21 ### ### ### 0.0
2016-Nov-18 Fri 13.41 13.45 ### 13.25 476,571 ### 22.9 22.9 ###
2016-Nov-17 Thu 13.4 13.54 ### 13.42 372,728 ### ### ### 1.0
2016-Nov-16 Wed ### ### ### 13.74 653,546 0 23.9 23.9 ###
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 13.28 ### ### 13.22 37.7 37.7 0.9
2016-Nov-11 Fri 13.59 ### ### 13.28 331,551 0 ### ### 0.9
2016-Nov-10 Thu ### ### ### 13.46 855,782 0 68.2 68.2 ###
2016-Nov-09 Wed ### ### ### ### 545,743 0 41.5 41.5 0.0
2016-Nov-08 Tue 13.4 13.52 13.2 13.29 456,670 ### ### ### ###
2016-Nov-07 Mon 13.58 ### 13.29 13.4 624,872 4,152,274 20.0 20.0 1.0
2016-Nov-04 Fri 13.7 13.84 13.5 13.59 ### ### ###
2016-Nov-03 Thu 13.8 ### 13.7 13.79 300,380 ### 34.4 34.4 1.0
2016-Nov-02 Wed ### ### 13.83 13.83 382,022 2,641,682 ### ### 1.0
2016-Nov-01 Tue ### ### ### ### 243,452 0 ### ### 0.0
2016-Oct-31 Mon ### 14.54 ### ### 344,950 2,507,786 25.9 25.9 0.0
2016-Oct-28 Fri ### ### 14.275 14.41 234,120 ### 72.4 72.4 ###
2016-Oct-27 Thu ### 14.82 14.55 ### 827,889 12,157,549 ### ### 0.0
2016-Oct-26 Wed ### ### 14.5 ### ### ### 0.0
2016-Oct-25 Tue ### ### ### 15.27 161,651 0 ### ### ###
2016-Oct-24 Mon ### ### ### ### 394,185 0 ### ### 0.0
2016-Oct-21 Fri 15.5 15.56 15.23 ### ### ### 0.0
2016-Oct-20 Thu 15.51 15.59 15.45 15.55 218,086 ### ### ### ###
2016-Oct-19 Wed 15.25 15.53 ### 15.5 311,280 2,417,089 81.6 81.6 1.1
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon 15.59 15.7 ### ### 261,949 ### 27.6 27.6 0.0
2016-Oct-14 Fri ### 15.77 ### 15.58 82.4 82.4 1.1
2016-Oct-13 Thu ### 15.43 15.28 ### 359,271 ### 35.1 35.1 0.0
2016-Oct-12 Wed ### 15.46 15.26 15.44 72.6 72.6 1.1
2016-Oct-11 Tue 15.59 ### ### 15.49 386,182 0 30.5 30.5 ###
2016-Oct-10 Mon 15.56 ### 15.51 15.52 35.4 35.4 1.1
2016-Oct-07 Fri 15.56 ### 15.5 15.55 38.7 38.7 ###
2016-Oct-06 Thu 15.73 15.73 15.52 15.59 ### ### ###
2016-Oct-05 Wed 15.71 15.8 15.58 15.59 32.7 32.7 ###
2016-Oct-04 Tue 15.75 ### ### 15.76 247,344 0 ### ### 1.1
2016-Oct-03 Mon 15.52 ### 15.52 15.83 86.8 86.8 ###
2016-Sep-30 Fri ### 15.7 ### 15.51 28.6 28.6 1.1
2016-Sep-29 Thu 15.73 15.88 ### 15.72 ### ### 1.1
2016-Sep-28 Wed ### 15.74 15.55 ### 71.9 71.9 0.0
2016-Sep-27 Tue ### ### 15.5 ### ### ### 0.0
2016-Sep-26 Mon ### ### 15.75 ### ### ### 0.0
2016-Sep-23 Fri ### 16.47 ### ### 76.4 76.4 0.0
2016-Sep-22 Thu ### 16.22 ### ### 677,579 ### ### ### 0.0
2016-Sep-21 Wed ### 16.56 ### 16.5 79.9 79.9 1.2
2016-Sep-20 Tue 16.2 16.45 16.2 ### 200,243 ### 79.8 79.8 0.0
2016-Sep-19 Mon 16.2 ### ### 16.28 33,672 0 76.8 76.8 1.2
2016-Sep-16 Fri ### 16.45 ### 16.28 560,354 ### ### ### 1.2
2016-Sep-15 Thu 15.89 ### 15.74 ### ### ### 0.0
2016-Sep-14 Wed ### ### 15.89 ### 74.3 74.3 0.0
2016-Sep-13 Tue ### ### 15.82 ### 208,380 1,648,285 ### ### 0.0
2016-Sep-12 Mon ### ### 15.56 ### ### ### 0.0
2016-Sep-09 Fri ### 16.43 ### ### 74.8 74.8 0.0
2016-Sep-08 Thu ### 16.45 ### 16.4 209,377 1,722,125 72.8 72.8 ###
2016-Sep-07 Wed 16.45 16.59 ### 16.47 ### ### ###
2016-Sep-06 Tue 16.5 16.54 ### 16.44 ### ### 1.2
2016-Sep-05 Mon ### 16.55 ### 16.5 ### ### 1.2
2016-Sep-02 Fri 16.25 ### ### 16.29 73.8 73.8 ###
2016-Sep-01 Thu 16.44 16.49 16.29 ### 27.1 27.1 0.0
2016-Aug-31 Wed ### ### 16.27 16.44 223,220 ### 29.6 29.6 1.2
2016-Aug-30 Tue ### 16.84 16.57 ### 35.1 35.1 0.0
2016-Aug-29 Mon ### 16.7 ### 16.58 171,255 1,429,979 44.6 44.6 1.2
2016-Aug-26 Fri 16.28 16.72 ### ### 85.3 85.3 0.0
2016-Aug-25 Thu 16.51 ### ### ### 192,040 0 31.3 31.3 0.0
2016-Aug-24 Wed 16.79 16.83 ### 16.73 36.0 36.0 ###
2016-Aug-23 Tue ### ### 16.57 16.74 160,477 1,329,551 78.9 78.9 1.2
2016-Aug-22 Mon ### ### 16.57 16.72 148,874 1,233,421 ### ### 1.2
2016-Aug-19 Fri ### 16.745 16.49 ### 94,989 1,578,479 ### ### 0.0
2016-Aug-18 Thu ### 16.73 16.5 ### 140,548 ### 33.5 33.5 0.0
2016-Aug-17 Wed 16.71 16.78 16.58 ### 89,980 ### 36.4 36.4 0.0
2016-Aug-16 Tue 16.8 16.83 16.56 ### ### ### 0.0
2016-Aug-15 Mon 16.84 16.87 16.53 16.8 ### ### 1.2
2016-Aug-12 Fri 16.5 ### 16.5 16.84 461,753 ### 82.3 82.3 1.2
2016-Aug-11 Thu 16.26 16.47 16.23 16.41 ### ### 1.2
2016-Aug-10 Wed 16.26 16.43 ### ### 170,121 1,397,544 ### ### 0.0
2016-Aug-09 Tue 16.51 16.51 16.23 16.26 160,387 ### ### ### ###
2016-Aug-08 Mon 16.2 16.53 16.185 16.5 192,540 3,149,473 86.7 86.7 1.2
2016-Aug-05 Fri 16.28 ### ### ### 18.1 18.1 0.0
2016-Aug-04 Thu ### ### ### 16.25 ### ### ###
2016-Aug-03 Wed ### ### ### ### 258,153 0 ### ### 0.0
2016-Aug-02 Tue ### ### 16.25 16.4 212,355 1,725,384 ### ### ###
2016-Aug-01 Mon 16.29 16.44 16.23 ### 67.3 67.3 0.0
2016-Jul-29 Fri ### 16.28 ### 16.22 ### ### 1.2
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### 15.76 15.79 199,874 ### 26.0 26.0 1.1
2016-Jul-26 Tue 15.75 ### ### 15.88 160,174 0 77.9 77.9 1.1
2016-Jul-25 Mon 15.7 ### 15.7 15.75 147,840 1,160,544 ### ### 1.1
2016-Jul-22 Fri ### ### 15.43 15.49 114,356 882,256 ### ### ###
2016-Jul-21 Thu ### ### 15.54 ### 279,325 2,170,355 ### ### 0.0
2016-Jul-20 Wed 15.55 15.89 15.55 15.88 242,629 3,814,127 83.8 83.8 1.1
2016-Jul-19 Tue ### 15.49 15.21 15.47 ### ### ###
2016-Jul-18 Mon ### ### ### 15.28 173,841 0 31.7 31.7 ###
2016-Jul-15 Fri 15.23 ### ### 15.2 424,180 0 33.8 33.8 1.1
2016-Jul-14 Thu 14.89 15.24 14.76 ### ### ### 0.0
2016-Jul-13 Wed 14.82 14.89 14.75 14.81 ### ### 1.1
2016-Jul-12 Tue ### ### 14.75 14.75 224,970 1,659,153 24.1 24.1 ###
2016-Jul-11 Mon ### 14.8 ### 14.73 ### ### 1.1
2016-Jul-08 Fri 14.25 14.57 14.25 14.41 187,683 ### ### ### ###
2016-Jul-07 Thu ### 14.26 ### 14.23 80.3 80.3 ###
2016-Jul-06 Wed ### ### 13.83 ### 299,689 2,072,349 ### ### 0.0
2016-Jul-05 Tue 14.57 14.59 ### ### ### ### 0.0
2016-Jul-04 Mon ### 14.5 14.23 14.5 166,873 ### ### ### 1.0
2016-Jul-01 Fri ### 14.48 ### ### 176,974 ### ### ### 0.0
2016-Jun-30 Thu ### ### ### 14.26 361,344 0 72.7 72.7 1.0
2016-Jun-29 Wed ### ### ### ### 28.1 28.1 0.0
2016-Jun-28 Tue ### ### ### ### 307,684 0 ### ### 0.0
2016-Jun-27 Mon 14.5 ### ### 14.56 ### ### ###
2016-May-26 Thu 15.47 15.5 15.23 15.4 165,270 2,539,373 28.1 28.1 ###
2016-May-25 Wed 15.43 15.54 ### 15.47 193,955 ### 71.3 71.3 ###
2016-May-24 Tue 15.76 15.76 ### ### 208,485 ### 10.5 10.5 0.0
2016-May-23 Mon ### 15.82 15.46 15.54 171,876 2,688,140 ### ### ###
2016-May-20 Fri 15.44 15.76 15.44 ### ### ### 0.0
2016-May-19 Thu 15.57 15.57 ### ### ### ### 0.0
2016-May-18 Wed 15.74 15.74 ### 15.4 21.0 21.0 ###
2016-May-17 Tue 15.8 ### 15.73 15.78 34.2 34.2 1.1
2016-May-16 Mon 15.8 ### 15.78 15.8 255,083 ### 70.4 70.4 1.1
2016-May-13 Fri 15.7 ### 15.7 15.82 278,946 2,189,726 79.7 79.7 ###
2016-May-12 Thu 15.79 15.79 15.42 ### 23.4 23.4 0.0
2016-May-11 Wed ### ### 15.75 15.81 588,622 ### ### ### ###
2016-May-10 Tue 15.82 15.82 15.57 ### ### ### 0.0
2016-May-09 Mon 15.76 15.83 ### 15.75 212,074 ### ### ### 1.1
2016-May-06 Fri ### ### 15.52 ### 343,574 ### 74.8 74.8 0.0
2016-May-05 Thu ### ### ### 15.75 744,882 0 ### ### 1.1
2016-May-04 Wed ### ### 15.81 ### 40.8 40.8 0.0
2016-May-03 Tue ### ### ### ### 27.4 27.4 0.0
2016-May-02 Mon ### ### 15.83 ### ### ### 0.0
2016-Apr-29 Fri 15.87 ### 15.74 ### 65.7 65.7 0.0
2016-Apr-28 Thu 15.78 ### ### ### 355,978 0 ### ### 0.0
2016-Apr-27 Wed 15.75 15.85 15.54 ### 333,882 5,240,277 34.9 34.9 0.0
2016-Apr-26 Tue ### 15.72 15.42 15.48 ### ### 1.1
2016-Apr-22 Fri 15.59 ### 15.41 15.44 332,548 2,562,282 28.0 28.0 1.1
2016-Apr-21 Thu 15.71 15.71 ### ### 27.1 27.1 0.0
2016-Apr-20 Wed 15.82 ### ### 15.53 21.0 21.0 ###
2016-Apr-19 Tue ### ### ### 15.7 ### ### ###
2016-Apr-18 Mon ### 16.24 ### ### 27.4 27.4 0.0
2016-Apr-15 Fri ### 16.28 ### ### 66.5 66.5 0.0
2016-Apr-14 Thu ### ### 15.88 ### 189,659 ### ### ### 0.0
2016-Apr-13 Wed 15.85 16.21 15.85 ### 328,056 ### ### ### 0.0
2016-Apr-12 Tue 15.71 15.89 15.71 15.79 498,351 7,873,945 ### ### 1.1
2016-Apr-11 Mon ### ### 15.73 15.8 457,321 3,596,829 23.7 23.7 1.1
2016-Apr-08 Fri ### 16.26 ### ### 75.3 75.3 0.0
2016-Apr-07 Thu ### 16.45 ### 16.21 ### ### 1.2
2016-Apr-06 Wed ### 16.43 ### 16.28 ### ### 1.2
2016-Apr-05 Tue ### ### ### ### 741,270 0 24.6 24.6 0.0
2016-Apr-04 Mon ### 16.89 16.52 16.54 355,456 ### ### ### ###
2016-Apr-01 Fri 16.75 16.84 16.52 ### 609,854 ### ### ### 0.0
2016-Mar-31 Thu 16.75 17.285 16.75 ### 392,551 ### 76.5 76.5 0.0
2016-Mar-30 Wed 16.72 ### 16.49 16.7 619,051 5,104,075 ### ### 1.2
2016-Mar-29 Tue 17.7 ### 16.79 16.84 10.2 10.2 1.2
2016-Mar-24 Thu ### 17.86 ### ### 90.4 90.4 0.0
2016-Mar-23 Wed 16.5 ### 16.49 ### 538,248 4,437,854 92.8 92.8 0.0
2016-Mar-22 Tue 15.82 16.45 15.82 16.4 550,145 8,876,589 ### ### ###
2016-Mar-21 Mon 15.55 ### 15.55 15.77 727,349 ### 84.8 84.8 ###
2016-Mar-18 Fri ### 15.54 ### ### 1,296,948 10,077,285 ### ### 0.0
2016-Mar-17 Thu ### 14.88 ### 14.71 ### ### ###
2016-Mar-16 Wed ### 14.7 14.46 14.51 26.2 26.2 ###
2016-Mar-15 Tue ### ### ### ### 162,748 0 0.0
2016-Mar-14 Mon 14.76 ### ### ### 196,579 0 84.8 84.8 0.0
2016-Mar-11 Fri 14.75 14.76 14.57 ### 21.6 21.6 0.0
2016-Mar-10 Thu ### ### ### ### 85.9 85.9 0.0
2016-Mar-09 Wed ### ### ### 14.28 73.0 73.0 ###
2016-Mar-08 Tue ### 15.22 13.84 ### 89.4 89.4 0.0
2016-Mar-07 Mon ### 13.82 ### 13.8 551,272 3,809,289 ### ### 1.0
2016-Mar-04 Fri 13.5 ### 13.44 13.59 236,524 1,589,441 ### ### ###
2016-Mar-03 Thu ### 13.51 13.23 13.49 ### ### ###
2016-Mar-02 Wed ### 13.5 13.26 ### 208,025 2,783,374 33.2 33.2 0.0
2016-Mar-01 Tue 13.2 13.4 ### ### ### ### 0.0
2016-Feb-29 Mon ### 13.29 ### ### ### ### 0.0
2016-Feb-26 Fri ### 13.23 ### ### 255,227 1,688,326 80.3 80.3 0.0
2016-Feb-25 Thu ### ### 12.81 ### 183,027 1,172,287 ### ### 0.0
2016-Feb-24 Wed ### 13.23 12.81 ### 35.1 35.1 0.0
2016-Feb-23 Tue ### ### ### 12.77 136,046 0 ### ### 0.9
2016-Feb-22 Mon 12.82 ### 12.79 12.88 266,373 1,703,455 ### ### ###
2016-Feb-19 Fri ### ### 12.81 12.82 165,980 ### 20.3 20.3 0.9
2016-Feb-18 Thu ### 13.23 ### ### 181,554 1,200,979 77.7 77.7 0.0
2016-Feb-17 Wed ### ### ### 12.76 189,654 0 ### ### ###
2016-Feb-16 Tue 12.5 12.85 12.5 12.85 84.7 84.7 0.9
2016-Feb-15 Mon ### 12.41 12.23 ### 140,174 1,726,943 73.9 73.9 0.0
2016-Feb-12 Fri 12.2 12.26 ### ### 37.4 37.4 0.0
2016-Feb-11 Thu 12.25 12.41 ### ### ### ### 0.0
2016-Feb-10 Wed ### 12.42 ### ### ### ### 0.0
2016-Feb-09 Tue ### 12.45 12.26 12.4 251,875 ### ### ### 0.9
2016-Feb-08 Mon 12.21 13.43 12.21 12.43 ### ### 0.9
2016-Feb-05 Fri 12.51 12.51 ### 12.4 186,487 1,166,476 24.2 24.2 0.9
2016-Feb-04 Thu 12.59 ### 12.55 12.58 207,241 ### ### ### 0.9
2016-Feb-03 Wed 12.76 12.83 12.58 ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 18.5 18.5 0.0
2016-Feb-01 Mon 13.25 13.47 ### ### 124,941 841,477 ### ### 0.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### 13.22 12.86 ### 70.9 70.9 0.0
2016-Jan-27 Wed 13.22 13.27 ### ### ### ### 0.0
2016-Jan-25 Mon ### 13.29 ### 13.29 ### ### ###
2016-Jan-22 Fri 12.73 12.87 12.58 12.84 74.5 74.5 0.9
2016-Jan-21 Thu 12.87 ### ### ### ### ### 0.0
2016-Jan-20 Wed ### 12.8 ### ### ### ### 0.0
2016-Jan-19 Tue 12.76 12.85 ### ### 23.3 23.3 0.0
2016-Jan-18 Mon 12.55 12.78 ### 12.75 274,727 ### 82.1 82.1 ###
2016-Jan-15 Fri ### ### 12.77 12.84 241,373 ### ### ### 0.9
2016-Jan-14 Thu ### ### ### 12.82 82.8 82.8 0.9
2016-Jan-13 Wed ### ### ### ### 76.7 76.7 0.0
2016-Jan-12 Tue ### ### 12.955 ### ### ### 0.0
2016-Jan-11 Mon ### ### 12.51 ### 284,771 1,781,242 77.0 77.0 0.0
2016-Jan-08 Fri ### 13.27 ### ### 205,545 ### ### ### 0.0
2016-Jan-07 Thu 13.49 13.49 ### ### 216,951 ### 18.9 18.9 0.0
2016-Jan-06 Wed 13.71 13.77 ### 13.48 ### ### 1.0
2016-Jan-05 Tue ### ### 13.76 13.76 137,176 943,770 ### ### 1.0
2016-Jan-04 Mon 14.2 ### ### ### 19.8 19.8 0.0
2015-Dec-31 Thu 14.24 ### 14.2 14.2 81,521 ### 30.3 30.3 1.0
2015-Dec-30 Wed ### 14.27 ### 14.2 77.3 77.3 1.0
2015-Dec-29 Tue 13.53 ### 13.53 13.86 211,571 1,431,277 84.7 84.7 ###
2015-Dec-24 Thu 13.75 13.75 13.42 13.44 10.2 10.2 ###
2015-Dec-23 Wed ### ### 13.43 13.47 ### ### 1.0
2015-Dec-22 Tue ### ### ### 13.4 ### ### 1.0
2015-Dec-21 Mon ### 13.54 ### ### 69.7 69.7 0.0
2015-Dec-18 Fri ### 13.55 ### 13.41 507,682 3,439,545 89.1 89.1 1.0
2015-Dec-17 Thu 13.23 13.5 ### ### 703,247 ### ### ### 0.0
2015-Dec-16 Wed 13.21 ### ### 13.23 ### ### 0.9
2015-Dec-15 Tue 13.24 ### ### ### 276,358 0 ### ### 0.0
2015-Dec-14 Mon ### ### ### 13.21 ### ### ###
2015-Dec-11 Fri 13.4 13.58 ### 13.42 450,772 3,060,741 ### ### 1.0
2015-Dec-10 Thu 13.51 13.52 13.28 13.41 476,881 ### 35.0 35.0 1.0
2015-Dec-09 Wed ### ### 13.51 ### 652,723 4,409,143 ### ### 0.0
2015-Dec-08 Tue ### ### ### 14.25 ### ### 1.0
2015-Dec-07 Mon ### 14.48 ### 14.24 244,979 1,773,647 ### ### 1.0
2015-Dec-04 Fri ### ### ### 14.2 275,170 0 ### ### 1.0
2015-Dec-03 Thu 14.22 14.42 14.22 ### 217,654 ### ### ### 0.0
2015-Dec-02 Wed 14.24 ### ### 14.44 338,356 0 84.0 84.0 ###
2015-Dec-01 Tue ### 14.23 ### 14.22 260,876 ### ### ### 1.0
2015-Nov-30 Mon ### ### 13.86 13.88 ### ### ###
2015-Nov-27 Fri 14.2 14.2 ### ### ### ### 0.0
2015-Nov-26 Thu ### 14.27 ### ### ### ### 0.0
2015-Nov-25 Wed ### ### 13.86 13.89 26.3 26.3 1.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 223,151 0 71.7 71.7 0.0
2015-Nov-20 Fri 13.73 ### ### ### 254,980 0 81.0 81.0 0.0
2015-Nov-19 Thu 13.5 13.7 ### 13.7 ### ### 1.0
2015-Nov-18 Wed ### ### ### ### 915,641 0 81.7 81.7 0.0
2015-Nov-17 Tue ### ### 12.83 ### 194,182 1,245,677 ### ### 0.0
2015-Nov-16 Mon 12.55 12.84 12.44 12.78 258,475 3,267,124 83.8 83.8 0.9
2015-Nov-13 Fri ### ### 12.77 ### 148,622 948,951 28.5 28.5 0.0
2015-Nov-12 Thu ### 13.22 ### ### 135,222 ### ### ### 0.0
2015-Nov-11 Wed ### ### ### ### 74.3 74.3 0.0
2015-Nov-10 Tue ### ### ### ### 571,074 0 15.0 15.0 0.0
2015-Nov-09 Mon ### 13.7 13.42 13.5 195,726 2,654,044 ### ### 1.0
2015-Nov-06 Fri 13.48 13.7 ### ### 81.2 81.2 0.0
2015-Nov-05 Thu ### 13.73 ### 13.45 259,946 1,784,529 ### ### ###
2015-Nov-04 Wed 13.78 ### ### ### 26.1 26.1 0.0
2015-Nov-03 Tue ### 13.78 13.56 13.7 ### ### 1.0
2015-Nov-02 Mon 13.77 13.8 13.45 13.46 20.7 20.7 ###
2015-Oct-30 Fri ### 13.79 13.23 ### ### ### 0.0
2015-Oct-29 Thu 13.85 13.87 13.53 13.56 253,082 3,467,223 ### ### 1.0
2015-Oct-28 Wed 13.85 ### ### 13.8 ### ### 1.0
2015-Oct-27 Tue ### 13.86 ### 13.81 216,052 1,497,240 82.3 82.3 ###
2015-Oct-26 Mon ### ### 13.58 ### 15.8 15.8 0.0
2015-Oct-23 Fri 13.5 ### 13.48 13.87 601,178 ### 87.0 87.0 ###
2015-Oct-22 Thu ### ### ### ### 79.8 79.8 0.0
2015-Oct-21 Wed ### 13.27 ### ### 274,682 ### 80.0 80.0 0.0
2015-Oct-20 Tue ### ### 12.84 ### 238,458 ### 80.3 80.3 0.0
2015-Oct-19 Mon 12.85 ### 12.73 ### 87.1 87.1 0.0
2015-Oct-16 Fri ### 12.85 ### 12.85 287,982 1,850,284 84.7 84.7 0.9
2015-Oct-15 Thu 12.53 12.53 ### 12.53 381,624 2,390,874 64.6 64.6 ###
2015-Oct-14 Wed ### 12.45 ### ### 82.4 82.4 0.0
2015-Oct-13 Tue 12.26 ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 260,479 0 18.0 18.0 0.0
2015-Oct-09 Fri ### 12.79 ### ### 203,021 ### 70.7 70.7 0.0
2015-Oct-08 Thu 12.81 12.87 ### ### 168,383 1,083,544 ### ### 0.0
2015-Oct-07 Wed 12.85 12.86 12.59 12.72 23.3 23.3 0.9
2015-Oct-06 Tue 13.22 13.23 ### ### 177,156 1,171,886 20.2 20.2 0.0
2015-Oct-05 Mon ### ### ### ### 89,648 0 77.6 77.6 0.0
2015-Oct-02 Fri ### ### 12.87 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 273,585 0 ### ### 0.0
2015-Sep-30 Wed 12.71 12.89 ### 12.85 70.8 70.8 0.9
2015-Sep-29 Tue 12.86 ### 12.72 12.72 ### ### 0.9
2015-Sep-28 Mon 12.83 ### 12.7 ### ### ### 0.0
2015-Sep-25 Fri ### ### 12.85 12.89 ### ### ###
2015-Sep-24 Thu 12.8 ### 12.79 ### ### ### 0.0
2015-Sep-23 Wed 12.85 ### ### 12.8 ### ### 0.9
2015-Sep-22 Tue ### ### 12.85 ### 29.2 29.2 0.0
2015-Sep-21 Mon 11.71 ### 11.71 ### 658,046 3,852,859 ### ### 0.0
2015-Sep-18 Fri ### ### 11.79 11.79 615,257 3,626,940 ### ### 0.8
2015-Sep-17 Thu ### ### ### ### 298,941 0 17.5 17.5 0.0
2015-Sep-16 Wed ### ### ### ### 228,885 0 ### ### 0.0
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### 11.78 ### 282,125 ### 28.6 28.6 0.0
2015-Sep-11 Fri ### ### 11.74 ### 15.6 15.6 0.0
2015-Sep-10 Thu 12.25 ### ### ### 230,974 0 ### ### 0.0
2015-Sep-09 Wed 12.49 ### 12.29 12.55 464,640 ### ### ### ###
2015-Sep-08 Tue ### ### ### 12.41 ### ### ###
2015-Sep-07 Mon ### ### ### 11.83 553,579 0 30.7 30.7 0.8
2015-Sep-04 Fri ### ### 11.55 ### ### ### 0.0
2015-Sep-03 Thu 12.2 12.2 11.54 ### 10.3 10.3 0.0
2015-Sep-02 Wed ### ### 11.8 ### 204,283 ### 77.3 77.3 0.0
2015-Sep-01 Tue 12.25 ### ### ### ### ### 0.0
2015-Aug-31 Mon 12.48 ### 12.26 12.4 ### ### 0.9
2015-Aug-28 Fri 12.55 12.81 12.48 ### 445,176 5,629,250 ### ### 0.0
2015-Aug-27 Thu 12.47 ### 12.41 12.46 134,976 837,526 ### ### 0.9
2015-Aug-26 Wed ### 12.43 11.89 ### 83.7 83.7 0.0
2015-Aug-25 Tue ### 12.29 ### 12.22 569,889 ### 91.8 91.8 0.9
2015-Aug-24 Mon ### ### ### 11.45 679,582 0 20.8 20.8 0.8
2015-Aug-21 Fri 12.56 12.56 ### ### 18.0 18.0 0.0
2015-Aug-20 Thu ### ### ### 12.72 76.2 76.2 0.9
2015-Aug-19 Wed 12.72 ### 12.72 ### 331,952 ### 87.4 87.4 0.0
2015-Aug-18 Tue 12.77 ### ### 12.74 267,270 0 38.5 38.5 ###
2015-Aug-17 Mon 12.8 ### 12.74 12.81 187,086 ### ### ### ###
2015-Aug-14 Fri ### ### ### 12.81 25.6 25.6 ###
2015-Aug-13 Thu 12.83 ### 12.71 ### 81.0 81.0 0.0
2015-Aug-12 Wed ### ### ### 12.81 25.9 25.9 ###
2015-Aug-11 Tue 13.23 13.24 ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 330,556 0 ### ### 0.0
2015-Aug-07 Fri ### 13.2 ### ### 191,889 ### ### ### 0.0
2015-Aug-06 Thu ### 13.49 ### 13.2 246,057 1,659,654 22.8 22.8 0.9
2015-Aug-05 Wed 13.28 13.54 13.28 13.45 82.6 82.6 ###
2015-Aug-04 Tue ### ### ### 13.47 81.4 81.4 1.0
2015-Aug-03 Mon ### 13.42 13.21 ### 89,628 ### 77.4 77.4 0.0
2015-Jul-31 Fri 13.28 13.46 13.24 ### 266,787 ### ### ### 0.0
2015-Jul-30 Thu 13.26 13.46 ### 13.28 246,541 1,659,220 69.3 69.3 0.9
2015-Jul-29 Wed ### ### ### ### 244,142 0 23.8 23.8 0.0
2015-Jul-28 Tue ### 13.25 ### ### 205,189 1,359,377 29.2 29.2 0.0
2015-Jul-27 Mon ### 13.445 ### 13.22 22.7 22.7 0.9
2015-Jul-24 Fri 13.73 13.83 ### 13.43 172,129 1,190,272 ### ### ###
2015-Jul-23 Thu ### 13.86 ### 13.8 ### ### 1.0
2015-Jul-22 Wed ### ### 13.44 ### ### ### 0.0
2015-Jul-21 Tue 13.4 ### ### ### 85.6 85.6 0.0
2015-Jul-20 Mon 13.44 13.5 13.26 ### 26.3 26.3 0.0
2015-Jul-17 Fri 13.41 13.52 ### 13.41 135,488 ### ### ### 1.0
2015-Jul-16 Thu 13.88 13.88 ### ### ### ### 0.0
2015-Jul-15 Wed 13.22 13.46 13.22 13.28 145,789 1,944,825 ### ### 0.9
2015-Jul-14 Tue ### 13.23 ### ### 80.6 80.6 0.0
2015-Jul-13 Mon 12.75 ### ### 12.75 74.1 74.1 ###
2015-Jul-10 Fri ### ### 12.79 12.85 24.3 24.3 0.9
2015-Jul-09 Thu 12.75 ### 12.52 12.89 232,089 1,452,877 ### ### ###
2015-Jul-08 Wed ### 13.27 12.87 ### 410,586 5,366,359 25.5 25.5 0.0
2015-Jul-07 Tue ### ### 12.84 ### ### ### 0.0
2015-Jul-06 Mon 12.74 12.85 12.47 12.77 ### ### 0.9
2015-Jul-03 Fri ### ### 12.74 ### 37.0 37.0 0.0
2015-Jul-02 Thu ### ### 12.88 ### 61.6 61.6 0.0
2015-Jul-01 Wed ### ### ### ### 210,024 0 ### ### 0.0
2015-Jun-30 Tue ### 12.79 12.57 12.75 66.8 66.8 ###
2015-Jun-29 Mon 12.5 12.87 12.47 12.75 91.4 91.4 ###
2015-Jun-26 Fri ### ### 12.8 ### 75.2 75.2 0.0
2015-Jun-25 Thu 13.73 13.76 ### ### 185,722 ### 14.1 14.1 0.0
2015-Jun-24 Wed ### ### ### 13.76 544,179 0 17.5 17.5 1.0
2015-Jun-23 Tue 13.2 ### 13.2 ### ### ### 0.0
2015-Jun-22 Mon 13.4 13.4 ### 13.22 22.4 22.4 0.9
2015-Jun-19 Fri 13.47 ### 13.29 13.29 409,687 2,722,370 19.7 19.7 ###
2015-Jun-18 Thu 13.41 13.43 ### 13.2 404,056 ### ### ### 0.9
2015-Jun-17 Wed 13.51 13.73 13.41 13.56 ### ### 1.0
2015-Jun-16 Tue 13.87 13.87 13.43 13.43 199,657 ### ### ### ###
2015-Jun-15 Mon 13.58 ### 13.47 13.56 266,259 1,793,254 ### ### 1.0
2015-Jun-12 Fri ### 13.81 13.53 13.55 25.6 25.6 1.0
2015-Jun-11 Thu 13.54 13.72 13.47 ### 174,224 2,368,575 76.4 76.4 0.0
2015-Jun-10 Wed 13.59 ### ### 13.43 ### ### ###
2015-Jun-09 Tue ### 13.86 13.53 13.55 248,856 3,408,082 29.5 29.5 1.0
2015-Jun-05 Fri 13.52 ### 13.51 13.81 220,422 1,488,950 ### ### ###
2015-Jun-04 Thu ### ### 13.57 ### 272,743 ### 22.3 22.3 0.0
2015-Jun-03 Wed ### ### 13.71 13.81 32.2 32.2 ###
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 14.26 ### ### ### 336,187 0 ### ### 0.0
2015-May-29 Fri 14.28 14.4 14.23 14.27 28.8 28.8 ###
2015-May-28 Thu 14.49 14.49 ### 14.29 ### ### ###
2015-May-27 Wed 14.4 14.58 14.29 14.43 216,958 3,131,788 74.0 74.0 ###
2015-May-26 Tue ### ### ### 14.51 186,377 0 80.6 80.6 ###
2015-May-25 Mon ### 14.46 ### ### 214,252 1,549,041 ### ### 0.0
2015-May-22 Fri ### 14.29 ### ### 30.8 30.8 0.0
2015-May-21 Thu ### 14.25 ### ### 383,251 ### ### ### 0.0
2015-May-20 Wed 13.8 13.84 ### ### 21.7 21.7 0.0
2015-May-19 Tue ### 13.845 ### 13.79 295,088 2,042,746 ### ### 1.0
2015-May-18 Mon 13.82 ### ### ### 556,023 0 25.9 25.9 0.0
2015-May-15 Fri ### ### ### 13.77 479,284 0 ### ### ###
2015-May-14 Thu ### 13.52 ### 13.48 275,675 ### ### ### 1.0
2015-May-13 Wed 12.76 13.23 12.76 13.23 214,486 2,787,245 91.6 91.6 0.9
2015-May-12 Tue 12.4 12.8 12.4 12.7 87.6 87.6 0.9
2015-May-11 Mon 12.53 12.79 12.46 ### ### ### 0.0
2015-May-08 Fri 12.52 12.8 12.52 12.53 206,950 2,619,987 69.6 69.6 ###
2015-May-07 Thu ### 12.77 12.46 ### 335,081 4,227,046 33.1 33.1 0.0
2015-May-06 Wed ### ### ### ### 241,883 0 ### ### 0.0
2015-May-05 Tue ### ### 13.24 ### 354,879 ### 76.1 76.1 0.0
2015-May-04 Mon 12.86 13.23 12.83 13.23 ### ### 0.9
2015-May-01 Fri 12.59 12.83 ### 12.81 ### ### ###
2015-Apr-30 Thu ### 12.81 ### 12.8 255,458 ### 89.7 89.7 0.9
2015-Apr-29 Wed ### ### 12.7 12.76 ### ### ###
2015-Apr-28 Tue ### ### ### ### 19.1 19.1 0.0
2015-Apr-27 Mon 12.89 ### 12.84 ### 158,246 ### 84.2 84.2 0.0
2015-Apr-24 Fri 12.8 ### 12.79 12.86 ### ### 0.9
2015-Apr-23 Thu 12.44 12.72 12.22 12.7 87.5 87.5 0.9
2015-Apr-22 Wed 12.7 12.89 12.7 12.73 285,947 ### 73.2 73.2 ###
2015-Apr-21 Tue ### 12.78 12.59 ### 78.6 78.6 0.0
2015-Apr-20 Mon 12.8 12.83 12.57 12.58 193,971 ### 18.1 18.1 0.9
2015-Apr-17 Fri 13.2 13.23 12.8 12.8 206,120 2,682,651 ### ### 0.9
2015-Apr-16 Thu ### ### ### 13.26 ### ### 0.9
2015-Apr-15 Wed 13.2 13.2 12.86 ### 266,984 ### 17.4 17.4 0.0
2015-Apr-14 Tue ### 13.29 ### 13.2 109,984 730,843 76.0 76.0 0.9
2015-Apr-13 Mon 13.2 ### ### ### 33.7 33.7 0.0
2015-Apr-10 Fri ### ### ### ### 18.6 18.6 0.0
2015-Apr-09 Thu 13.29 ### ### 13.25 136,145 0 34.0 34.0 ###
2015-Apr-08 Wed ### ### ### 13.22 217,777 0 ### ### 0.9
2015-Apr-07 Tue ### ### ### 13.2 ### ### 0.9
2015-Apr-02 Thu 12.84 ### 12.84 ### 211,182 1,355,788 80.1 80.1 0.0
2015-Apr-01 Wed 12.82 ### 12.73 12.84 73.6 73.6 0.9
2015-Mar-31 Tue ### ### ### 12.81 77.8 77.8 ###
2015-Mar-30 Mon ### 12.75 12.52 ### 215,428 ### 77.7 77.7 0.0
2015-Mar-27 Fri 12.59 12.79 12.47 12.72 ### ### 0.9
2015-Mar-26 Thu 12.85 12.85 ### 12.59 ### ### ###
2015-Mar-25 Wed 12.74 12.81 12.43 ### 342,552 ### ### ### 0.0
2015-Mar-24 Tue 12.5 12.86 12.5 12.73 541,586 ### 84.2 84.2 ###
2015-Mar-23 Mon ### 12.72 11.8 12.54 ### ### 0.9
2015-Mar-20 Fri ### 11.57 ### 11.29 25.9 25.9 ###
2015-Mar-19 Thu 11.8 11.82 ### ### ### ### 0.0
2015-Mar-18 Wed 11.84 ### ### 11.83 236,059 0 33.8 33.8 0.8
2015-Mar-17 Tue ### ### 11.81 11.87 316,083 1,866,470 16.6 16.6 0.8
2015-Mar-16 Mon 11.86 12.2 11.85 ### 306,288 ### 85.2 85.2 0.0
2015-Mar-13 Fri 11.89 ### 11.85 ### 304,481 1,804,049 74.9 74.9 0.0
2015-Mar-12 Thu ### 12.25 ### ### 65.4 65.4 0.0
2015-Mar-11 Wed 11.72 ### ### ### 84.4 84.4 0.0
2015-Mar-10 Tue ### ### 11.8 11.82 21.7 21.7 0.8
2015-Mar-09 Mon 11.88 ### 11.88 ### 99,976 593,857 82.9 82.9 0.0
2015-Mar-06 Fri ### ### 11.73 11.86 190,040 1,114,584 ### ### 0.8
2015-Mar-05 Thu 11.87 ### 11.74 ### 186,623 1,095,477 ### ### 0.0
2015-Mar-04 Wed 11.8 ### 11.77 11.88 238,653 1,404,472 82.3 82.3 0.8
2015-Mar-03 Tue ### ### ### 11.79 185,574 0 19.0 19.0 0.8
2015-Mar-02 Mon 11.81 ### 11.8 ### 482,284 2,845,475 84.9 84.9 0.0
2015-Feb-27 Fri 11.52 11.85 11.52 11.78 82.9 82.9 ###
2015-Feb-26 Thu 11.47 11.56 11.25 11.5 71.8 71.8 ###
2015-Feb-25 Wed 11.58 ### 11.44 11.5 ### ### ###
2015-Feb-24 Tue 11.29 11.72 11.29 11.56 ### ### 0.8
2015-Feb-23 Mon ### ### ### 11.29 97,747 0 ### ### ###
2015-Feb-20 Fri ### 11.21 ### ### ### ### 0.0
2015-Feb-19 Thu 11.2 ### ### ### 20.2 20.2 0.0
2015-Feb-18 Wed ### ### 10.86 ### 77.5 77.5 0.0
2015-Feb-17 Tue ### ### ### ### ### ### 0.0
2015-Feb-16 Mon 10.85 ### 10.81 ### 232,687 1,257,673 ### ### 0.0
2015-Feb-13 Fri 10.88 ### 10.87 ### 243,185 ### ### ### 0.0
2015-Feb-12 Thu ### 11.21 10.81 10.83 14.4 14.4 ###
2015-Feb-11 Wed ### ### 10.86 ### 78.3 78.3 0.0
2015-Feb-10 Tue ### ### 10.72 10.76 15.9 15.9 0.8
2015-Feb-09 Mon 10.57 ### 10.5 ### 330,828 1,736,847 91.9 91.9 0.0
2015-Feb-06 Fri ### ### 10.52 10.58 219,688 1,155,558 8.0 8.0 0.8
2015-Feb-05 Thu 10.85 ### 10.8 10.87 268,550 1,450,170 ### ### ###
2015-Feb-04 Wed 10.76 10.82 10.48 10.74 390,056 ### ### ### 0.8
2015-Feb-03 Tue ### 10.73 10.46 ### ### ### 0.0
2015-Feb-02 Mon 10.22 10.72 ### ### ### ### 0.0
2015-Jan-30 Fri ### ### 10.24 10.27 361,949 1,853,178 ### ### ###
2015-Jan-29 Thu 10.23 ### 10.2 10.53 224,327 ### 87.7 87.7 0.8
2015-Jan-28 Wed ### 10.525 10.24 ### ### ### 0.0
2015-Jan-27 Tue ### 10.49 ### ### 85.3 85.3 0.0
2015-Jan-23 Fri ### ### 9.88 ### 145,449 ### 83.0 83.0 0.0
2015-Jan-22 Thu ### ### 9.81 ### 204,977 ### ### ### 0.0
2015-Jan-21 Wed 9.74 ### 9.71 9.88 79.5 79.5 0.7
2015-Jan-20 Tue 9.75 9.81 ### 9.7 162,447 ### ### ### 0.7
2015-Jan-19 Mon 9.76 ### 9.7 9.79 126,879 ### 77.0 77.0 ###
2015-Jan-16 Fri 9.7 9.76 9.58 9.76 295,348 ### 77.6 77.6 0.7
2015-Jan-15 Thu ### ### 9.59 ### 10.5 10.5 0.0
2015-Jan-14 Wed ### ### ### ### 187,585 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 116,551 0 ### ### 0.0
2015-Jan-09 Fri 9.82 ### 9.78 ### 90.6 90.6 0.0
2015-Jan-08 Thu 9.75 9.78 9.57 ### ### ### 0.0
2015-Jan-07 Wed 9.7 9.74 9.56 9.7 252,355 2,435,225 ### ### 0.7
2015-Jan-06 Tue 9.83 ### ### 9.75 164,344 0 ### ### ###
2015-Jan-05 Mon ### ### 9.85 ### 124,085 ### ### ### 0.0
2015-Jan-02 Fri 9.86 ### 9.8 ### 131,522 644,457 ### ### 0.0
2014-Dec-31 Wed ### ### 9.83 9.85 ### ### ###
2014-Dec-30 Tue ### ### 9.79 9.85 230,082 1,126,251 22.9 22.9 ###
2014-Dec-29 Mon 9.76 ### 9.71 ### ### ### 0.0
2014-Dec-24 Wed 9.59 9.86 9.57 9.74 ### ### 0.7
2014-Dec-23 Tue ### ### 9.55 9.55 ### ### 0.7
2014-Dec-22 Mon 9.54 ### 9.41 ### 69.9 69.9 0.0
2014-Dec-19 Fri 9.58 ### 9.45 9.58 ### ### 0.7
2014-Dec-18 Thu ### 9.775 ### 9.45 13.4 13.4 0.7
2014-Dec-17 Wed 9.43 9.71 9.43 ### ### ### 0.0
2014-Dec-16 Tue 9.8 9.8 ### 9.48 ### ### 0.7
2014-Dec-15 Mon ### ### 9.71 9.84 29.3 29.3 0.7
2014-Dec-12 Fri ### ### 9.925 ### ### ### 0.0
2014-Dec-11 Thu ### ### 9.88 ### 24.8 24.8 0.0
2014-Dec-10 Wed ### ### ### 10.27 ### ### ###
2014-Dec-09 Tue 10.77 ### ### ### 275,785 0 37.9 37.9 0.0
2014-Dec-08 Mon ### ### ### 10.79 149,554 0 ### ### ###
2014-Dec-05 Fri 10.43 ### 10.42 ### 87.5 87.5 0.0
2014-Dec-04 Thu 10.5 10.52 ### 10.44 ### ### 0.7
2014-Dec-03 Wed ### ### ### 10.45 ### ### ###
2014-Dec-02 Tue ### ### 9.88 ### 411,327 2,031,955 ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri 10.23 10.29 ### ### 29.8 29.8 0.0
2014-Nov-27 Thu ### ### ### ### 92,549 0 ### ### 0.0
2014-Nov-26 Wed ### ### ### ### 121,940 0 79.9 79.9 0.0
2014-Nov-25 Tue 10.22 10.23 ### ### 286,671 1,466,322 ### ### 0.0
2014-Nov-24 Mon ### ### 10.24 10.27 175,276 ### ### ### ###
2014-Nov-21 Fri 10.43 10.47 10.24 ### 31.9 31.9 0.0
2014-Nov-20 Thu ### 10.72 10.46 10.48 187,581 1,986,482 22.4 22.4 0.7
2014-Nov-19 Wed ### 10.7 ### ### ### ### 0.0
2014-Nov-18 Tue 10.56 ### 10.48 ### 94,675 ### 80.3 80.3 0.0
2014-Nov-17 Mon 10.8 10.8 10.48 10.56 172,782 ### ### ### 0.8
2014-Nov-14 Fri 10.83 10.83 ### 10.76 105,055 568,872 25.3 25.3 0.8
2014-Nov-13 Thu 10.76 10.85 10.54 10.79 77.4 77.4 ###
2014-Nov-12 Wed ### ### 10.73 10.75 ### ### 0.8
2014-Nov-11 Tue ### ### 10.83 10.87 21.7 21.7 ###
2014-Nov-10 Mon ### ### ### ### 27.1 27.1 0.0
2014-Nov-07 Fri ### 11.27 10.89 ### 83.1 83.1 0.0
2014-Nov-06 Thu 10.8 10.85 10.76 10.83 81.3 81.3 ###
2014-Nov-05 Wed ### 10.82 ### 10.74 ### ### 0.8
2014-Nov-04 Tue ### 10.72 10.52 ### ### ### 0.0
2014-Nov-03 Mon ### 10.83 10.58 ### 165,783 ### ### ### 0.0
2014-Oct-31 Fri ### 10.82 ### 10.71 90.5 90.5 ###
2014-Oct-30 Thu ### 10.225 ### 10.21 206,248 1,054,442 ### ### ###
2014-Oct-29 Wed ### ### ### ### 29.0 29.0 0.0
2014-Oct-28 Tue ### ### ### ### 31.7 31.7 0.0
2014-Oct-27 Mon ### 10.21 ### ### 232,152 ### 31.6 31.6 0.0
2014-Oct-24 Fri ### ### ### ### 169,970 0 70.4 70.4 0.0
2014-Oct-23 Thu ### ### ### ### 153,080 0 23.2 23.2 0.0
2014-Oct-22 Wed ### ### ### ### ### ### 0.0
2014-Oct-21 Tue 9.7 ### ### 9.85 ### ### ###
2014-Oct-20 Mon ### 9.71 ### ### ### ### 0.0
2014-Oct-17 Fri 9.71 9.73 9.59 ### 19.8 19.8 0.0
2014-Oct-16 Thu 9.54 9.72 9.41 ### 82.5 82.5 0.0
2014-Oct-15 Wed 9.46 9.56 9.42 9.53 78.7 78.7 ###
2014-Oct-14 Tue 9.28 ### 9.26 9.52 82.9 82.9 ###
2014-Oct-13 Mon 9.56 ### ### ### 19.4 19.4 0.0
2014-Oct-10 Fri 9.54 9.79 9.46 9.75 89.5 89.5 ###
2014-Oct-09 Thu 9.57 9.79 9.54 9.71 421,642 ### ### ### ###
2014-Oct-08 Wed ### 9.51 9.25 9.5 ### ### 0.7
2014-Oct-07 Tue ### 9.7 ### 9.47 601,022 2,914,956 ### ### ###
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 677,554 0 ### ### 0.0
2014-Oct-02 Thu ### 10.22 ### ### 86.8 86.8 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### 10.27 83.3 83.3 ###
2014-Sep-29 Mon ### 10.24 ### ### 486,628 ### ### ### 0.0
2014-Sep-26 Fri 10.2 ### ### ### ### ### 0.0
2014-Sep-25 Thu 10.52 10.58 ### ### 19.7 19.7 0.0
2014-Sep-24 Wed 10.74 10.74 10.45 10.51 258,251 ### ### ### ###
2014-Sep-23 Tue 10.58 10.8 10.56 10.75 ### ### 0.8
2014-Sep-22 Mon 10.75 10.85 10.5 10.58 ### ### 0.8
2014-Sep-19 Fri 10.56 10.87 10.56 10.81 354,144 3,794,652 ### ### 0.8
2014-Sep-18 Thu 10.59 ### 10.26 10.46 663,722 ### ### ### 0.7
2014-Sep-17 Wed ### 10.7 ### ### 617,278 ### 96.0 96.0 0.0
2014-Sep-16 Tue ### ### ### 9.83 ### ### 0.7
2014-Sep-15 Mon ### 9.7 ### ### 186,425 ### ### ### 0.0
2014-Sep-12 Fri 9.77 9.81 9.7 9.79 282,524 2,756,021 72.9 72.9 ###
2014-Sep-11 Thu ### ### 9.77 9.79 271,552 ### ### ### ###
2014-Sep-10 Wed ### ### 9.8 9.87 32.3 32.3 ###
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon 9.87 ### 9.84 ### 131,624 ### 78.3 78.3 0.0
2014-Sep-05 Fri 9.89 ### 9.86 9.89 78.0 78.0 ###
2014-Sep-04 Thu 9.8 9.89 9.76 9.87 555,447 ### ### ### ###
2014-Sep-03 Wed 9.58 9.82 9.55 9.78 471,521 4,566,680 87.5 87.5 0.7
2014-Sep-02 Tue ### ### 9.55 ### 65.4 65.4 0.0
2014-Sep-01 Mon ### 9.71 ### ### 143,954 ### ### ### 0.0
2014-Aug-29 Fri 9.78 9.81 ### ### ### ### 0.0
2014-Aug-28 Thu 9.75 ### 9.72 9.75 180,951 879,421 71.1 71.1 ###
2014-Aug-27 Wed 9.83 9.89 9.79 9.82 125,581 ### ### ### ###
2014-Aug-26 Tue 9.74 ### 9.71 9.84 ### ### 0.7
2014-Aug-25 Mon 9.77 9.84 ### 9.71 121,446 ### 28.0 28.0 ###
2014-Aug-22 Fri 9.55 9.83 9.53 9.8 174,046 ### 88.2 88.2 0.7
2014-Aug-21 Thu ### ### 9.51 9.58 ### ### 0.7
2014-Aug-20 Wed ### ### ### ### 540,259 0 ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 80.9 80.9 0.0
2014-Aug-18 Mon ### 9.89 ### 9.86 87.0 87.0 0.7
2014-Aug-15 Fri ### 9.73 9.57 ### 126,374 ### ### ### 0.0
2014-Aug-14 Thu 9.49 9.58 9.46 9.55 203,947 1,941,575 72.9 72.9 0.7
2014-Aug-13 Wed ### 9.51 ### 9.5 208,626 ### ### ### 0.7
2014-Aug-12 Tue ### ### ### ### 24.1 24.1 0.0
2014-Aug-11 Mon 9.41 9.42 9.24 ### 23.1 23.1 0.0
2014-Aug-08 Fri 9.25 9.43 9.23 ### 459,079 ### 88.0 88.0 0.0
2014-Aug-07 Thu 9.43 9.47 9.26 9.27 301,685 2,825,280 ### ### 0.7
2014-Aug-06 Wed 9.46 9.51 ### 9.45 249,129 ### 33.3 33.3 0.7
2014-Aug-05 Tue ### ### 9.45 9.5 229,620 1,084,954 ### ### 0.7
2014-Aug-04 Mon ### 9.76 9.56 9.7 72.4 72.4 0.7
2014-Aug-01 Fri 9.72 9.82 ### 9.81 294,124 1,444,148 80.9 80.9 ###
2014-Jul-31 Thu 9.76 9.8 ### 9.71 27.8 27.8 ###
2014-Jul-30 Wed 9.75 ### ### 9.8 ### ### 0.7
2014-Jul-29 Tue 9.5 ### 9.47 ### 273,127 1,293,256 ### ### 0.0
2014-Jul-28 Mon 9.28 9.49 9.27 9.46 440,558 ### 87.3 87.3 0.7
2014-Jul-25 Fri 9.24 ### 9.23 ### 127,473 588,287 80.9 80.9 0.0
2014-Jul-24 Thu 9.4 9.4 9.22 ### 425,953 3,965,622 ### ### 0.0
2014-Jul-23 Wed ### 9.49 9.28 ### 25.3 25.3 0.0
2014-Jul-22 Tue 9.2 ### 9.2 ### 268,343 1,234,377 83.7 83.7 0.0
2014-Jul-21 Mon ### ### ### ### 79.5 79.5 0.0
2014-Jul-18 Fri ### ### ### ### ### ### 0.0
2014-Jul-17 Thu ### 9.43 ### ### ### ### 0.0
2014-Jul-16 Wed 8.89 ### 8.82 ### 70.8 70.8 0.0
2014-Jul-15 Tue 8.88 ### 8.85 8.88 77.5 77.5 0.6
2014-Jul-14 Mon 8.85 8.88 8.76 8.83 240,758 2,123,485 32.6 32.6 ###
2014-Jul-11 Fri 8.75 8.88 8.72 8.85 146,280 ### ### ### 0.6
2014-Jul-10 Thu ### 8.78 ### 8.75 ### ### 0.6
2014-Jul-09 Wed 8.83 8.86 ### 8.71 22.0 22.0 0.6
2014-Jul-08 Tue ### ### ### ### 704,426 0 26.0 26.0 0.0
2014-Jul-07 Mon 9 ### 9 ### 81.7 81.7 0.0
2014-Jul-04 Fri 8.8 ### 8.78 9 272,085 1,194,453 ### ### 0.6
2014-Jul-03 Thu 8.53 8.8 8.52 8.77 85.8 85.8 ###
2014-Jul-02 Wed ### ### 8.47 8.56 303,457 1,285,140 ### ### ###
2014-Jul-01 Tue 8.49 ### 8.47 8.56 ### ### ###
2014-Jun-30 Mon ### ### 8.49 8.5 24.6 24.6 0.6
2014-Jun-27 Fri ### 8.73 8.54 ### 261,950 ### ### ### 0.0
2014-Jun-26 Thu 8.45 ### 8.43 ### 82.3 82.3 0.0
2014-Jun-25 Wed ### 8.52 ### 8.5 ### ### 0.6
2014-Jun-24 Tue 8.47 8.47 ### 8.45 ### ### ###
2014-Jun-23 Mon 8.5 8.59 ### 8.53 241,644 ### 75.7 75.7 ###
2014-Jun-20 Fri 8.7 8.74 8.5 8.51 465,122 4,009,351 14.9 14.9 0.6
2014-Jun-19 Thu ### 8.8 8.44 8.72 70.5 70.5 0.6
2014-Jun-18 Wed 8.24 8.52 8.24 8.47 89.7 89.7 ###
2014-Jun-17 Tue ### 8.28 ### 8.24 197,424 ### 80.1 80.1 0.6
2014-Jun-16 Mon 8.21 8.22 ### 8.2 253,852 ### ### ### 0.6
2014-Jun-13 Fri ### ### ### 8.29 84.4 84.4 0.6
2014-Jun-12 Thu 8.21 8.27 ### 8.22 323,482 ### ### ### 0.6
2014-Jun-11 Wed 8.29 ### ### 8.24 26.8 26.8 0.6
2014-Jun-10 Tue ### ### ### ### 260,746 0 ### ### 0.0
2014-Jun-06 Fri ### 8.7 8.5 ### 552,459 4,751,147 ### ### 0.0
2014-Jun-05 Thu ### ### 8.45 ### ### ### 0.0
2014-Jun-04 Wed 8.59 8.74 8.57 ### 83.7 83.7 0.0
2014-Jun-03 Tue 8.86 8.88 8.56 8.58 410,946 3,583,449 ### ### 0.6
2014-Jun-02 Mon 8.78 ### ### 8.86 323,350 0 80.7 80.7 0.6
2014-May-30 Fri ### ### 8.78 8.78 ### ### 0.6
2014-May-29 Thu 8.72 ### 8.72 ### 116,347 507,272 87.1 87.1 0.0
2014-May-28 Wed ### ### 8.7 8.71 ### ### 0.6
2014-May-27 Tue ### ### 8.8 8.87 16.0 16.0 ###
2014-May-26 Mon ### ### ### ### 165,483 0 ### ### 0.0
2014-May-23 Fri 8.88 9.155 8.87 ### ### ### 0.0
2014-May-22 Thu 8.79 ### 8.77 8.85 ### ### 0.6
2014-May-21 Wed ### ### ### 8.73 343,055 0 ### ### ###
2014-May-20 Tue ### ### 8.88 ### 479,055 ### 25.2 25.2 0.0
2014-May-19 Mon ### ### 8.81 ### 527,886 ### 29.3 29.3 0.0
2014-May-16 Fri 9.25 9.27 ### ### 281,328 1,303,955 22.3 22.3 0.0
2014-May-15 Thu 9.2 ### 9.2 9.29 ### ### ###
2014-May-14 Wed ### ### 9.25 9.25 209,081 ### 17.8 17.8 ###
2014-May-13 Tue ### 9.43 9.27 ### ### ### 0.0
2014-May-12 Mon ### 9.51 9.22 9.29 260,328 2,437,971 ### ### ###
2014-May-09 Fri 9.48 9.48 ### ### 259,259 1,228,887 ### ### 0.0
2014-May-08 Thu 9.56 9.57 9.43 9.43 215,027 2,042,756 18.2 18.2 ###
2014-May-07 Wed 9.57 9.79 9.49 9.53 260,188 ### 31.2 31.2 ###
2014-May-06 Tue ### 9.59 ### 9.53 199,370 955,979 84.6 84.6 ###
2014-May-05 Mon 9.51 9.53 9.27 ### 570,671 ### ### ### 0.0
2014-May-02 Fri 9.85 9.86 9.49 9.51 345,025 ### 9.7 9.7 ###
2014-May-01 Thu ### ### 9.76 9.88 890,451 ### 40.4 40.4 0.7
2014-Apr-30 Wed 9.85 ### 9.73 ### 78.5 78.5 0.0
2014-Apr-29 Tue 9.86 ### ### 9.84 43.9 43.9 0.7
2014-Apr-28 Mon 9.85 ### 9.8 9.82 169,779 ### ### ### ###
2014-Apr-24 Thu ### ### 9.78 9.82 457,950 2,239,375 ### ### ###
2014-Apr-23 Wed 9.85 ### 9.83 9.86 69.4 69.4 0.7
2014-Apr-22 Tue 9.76 9.81 ### 9.75 ### ### ###
2014-Apr-17 Thu ### 9.86 ### 9.75 80.8 80.8 ###
2014-Apr-16 Wed 9.58 ### 9.41 ### 73.4 73.4 0.0
2014-Apr-15 Tue ### 9.625 ### 9.54 247,277 1,190,020 ### ### ###
2014-Apr-14 Mon 9.57 ### ### ### ### ### 0.0
2014-Apr-11 Fri 9.55 ### 9.52 ### 279,877 ### 81.0 81.0 0.0
2014-Apr-10 Thu 9.72 9.86 ### ### 281,057 ### 23.4 23.4 0.0
2014-Apr-09 Wed ### ### 9.83 9.85 ### ### ###
2014-Apr-08 Tue 9.8 ### 9.8 9.85 ### ### ###
2014-Apr-07 Mon ### ### 9.77 ### 170,272 831,778 ### ### 0.0
2014-Apr-04 Fri ### ### 9.8 ### 70.5 70.5 0.0
2014-Apr-03 Thu 9.84 ### 9.81 ### 80.9 80.9 0.0
2014-Apr-02 Wed 9.78 9.88 ### 9.81 955,159 4,718,485 ### ### ###
2014-Apr-01 Tue 9.8 9.87 ### 9.77 36.1 36.1 0.7
2014-Mar-31 Mon ### ### ### 9.85 ### ### ###
2014-Mar-28 Fri 9.5 9.73 9.41 ### ### ### 0.0
2014-Mar-27 Thu 9.27 9.5 9.22 9.5 90.1 90.1 0.7
2014-Mar-26 Wed ### 9.54 ### ### 89.8 89.8 0.0
2014-Mar-25 Tue ### ### 8.28 ### 618,841 ### 97.2 97.2 0.0
2014-Mar-24 Mon ### ### ### ### 224,389 0 82.0 82.0 0.0
2014-Mar-21 Fri ### ### 7.88 ### 275,887 ### ### ### 0.0
2014-Mar-20 Thu 7.88 ### 7.82 7.88 79.9 79.9 0.6
2014-Mar-19 Wed ### ### ### 8 21.6 21.6 ###
2014-Mar-18 Tue ### ### ### ### 80.9 80.9 0.0
2014-Mar-17 Mon ### 8.125 8 ### 23.6 23.6 0.0
2014-Mar-14 Fri 8.25 8.28 ### ### 26.7 26.7 0.0
2014-Mar-13 Thu 8.29 8.41 8.23 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 8.25 266,447 0 21.4 21.4 ###
2014-Mar-11 Tue 8.49 ### ### 8.4 339,624 0 26.0 26.0 ###
2014-Mar-10 Mon 8.55 8.58 8.45 8.47 144,855 1,233,440 28.0 28.0 ###
2014-Mar-07 Fri 8.23 8.55 8.22 8.55 ### ### ###
2014-Mar-06 Thu 8.24 8.29 ### 8.22 111,626 462,689 ### ### 0.6
2014-Mar-05 Wed 8.26 ### 8.2 8.25 24.7 24.7 ###
2014-Mar-04 Tue ### 8.24 ### 8.22 ### ### 0.6
2014-Mar-03 Mon ### 8.2 ### ### ### ### 0.0
2014-Feb-28 Fri ### 8.2 ### ### 159,958 655,827 ### ### 0.0
2014-Feb-27 Thu 8.23 8.27 ### ### ### ### 0.0
2014-Feb-26 Wed 8.21 ### ### 8.26 188,180 0 ### ### 0.6
2014-Feb-25 Tue 8.2 8.27 ### ### ### ### 0.0
2014-Feb-24 Mon ### 8.2 ### ### 210,543 863,226 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 200,443 0 ### ### 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### 8.055 ### ### 622,651 2,507,726 ### ### 0.0
2014-Feb-18 Tue ### ### 7.87 ### ### ### 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri 7.88 ### 7.8 ### 337,826 1,317,521 ### ### 0.0
2014-Feb-13 Thu 7.85 ### 7.74 7.76 193,824 ### 20.3 20.3 0.6
2014-Feb-12 Wed 7.77 7.88 7.77 7.83 71.1 71.1 ###
2014-Feb-11 Tue 7.58 7.75 7.58 7.73 271,657 2,082,250 ### ### 0.6
2014-Feb-10 Mon ### ### 7.53 7.59 29.0 29.0 0.5
2014-Feb-07 Fri 7.42 ### 7.4 7.55 79.2 79.2 ###
2014-Feb-06 Thu ### 7.43 ### 7.4 71.8 71.8 0.5
2014-Feb-05 Wed 7.48 7.52 ### ### 395,089 ### ### ### 0.0
2014-Feb-04 Tue 7.53 ### 7.42 7.45 ### ### 0.5
2014-Feb-03 Mon ### 7.75 ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 126,886 0 ### ### 0.0
2014-Jan-30 Thu 7.7 7.8 7.59 ### 224,077 1,724,272 23.3 23.3 0.0
2014-Jan-29 Wed 7.7 7.88 7.7 7.79 ### ### ###
2014-Jan-28 Tue 7.59 ### 7.57 ### 81.8 81.8 0.0
2014-Jan-24 Fri ### ### ### ### 234,042 0 74.9 74.9 0.0
2014-Jan-23 Thu ### 7.73 7.54 ### 686,458 ### ### ### 0.0
2014-Jan-22 Wed 7.74 7.75 7.55 7.71 30.6 30.6 ###
2014-Jan-21 Tue 7.71 7.77 ### 7.74 83,588 ### ### ### 0.6
2014-Jan-20 Mon ### 7.74 7.59 7.72 197,755 ### ### ### ###
2014-Jan-17 Fri 7.79 7.79 ### ### ### ### 0.0
2014-Jan-16 Thu 7.89 ### 7.8 7.85 262,973 ### 20.0 20.0 ###
2014-Jan-15 Wed ### ### 7.82 7.89 146,929 ### 28.2 28.2 ###
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon 8.21 8.21 ### ### 88,651 ### 30.5 30.5 0.0
2014-Jan-10 Fri 8.2 8.21 ### 8.21 72.6 72.6 ###
2014-Jan-09 Thu ### 8.22 ### ### 770,546 3,166,944 ### ### 0.0
2014-Jan-08 Wed 8.2 8.2 ### ### ### ### 0.0
2014-Jan-07 Tue 8.21 8.23 ### ### 262,550 ### ### ### 0.0
2014-Jan-06 Mon 8.22 8.345 ### 8.21 159,780 666,682 ### ### ###
2014-Jan-03 Fri ### ### ### 8.22 ### ### 0.6
2014-Jan-02 Thu 8.2 ### 8.145 ### 226,684 923,170 82.6 82.6 0.0
2013-Dec-31 Tue 8.24 ### 8.2 8.2 67,771 ### ### ### 0.6
2013-Dec-30 Mon ### 8.23 ### 8.21 ### ### ###
2013-Dec-27 Fri ### ### ### ### 287,325 0 85.6 85.6 0.0
2013-Dec-24 Tue 7.88 ### 7.8 ### 459,586 1,792,385 72.9 72.9 0.0
2013-Dec-23 Mon ### ### 7.83 7.89 591,658 2,316,341 ### ### ###
2013-Dec-20 Fri ### ### 7.81 7.86 315,570 ### ### ### ###
2013-Dec-19 Thu 7.82 ### ### ### 372,273 0 77.6 77.6 0.0
2013-Dec-18 Wed ### ### 7.75 7.77 19.9 19.9 0.6
2013-Dec-17 Tue ### ### 7.86 ### 231,184 908,553 77.9 77.9 0.0
2013-Dec-16 Mon 7.72 7.89 ### 7.88 337,851 1,332,822 85.9 85.9 0.6
2013-Dec-13 Fri 7.72 7.84 7.71 7.81 72.1 72.1 0.6
2013-Dec-12 Thu ### 8 ### 7.75 1,226,856 4,907,424 83.8 83.8 ###
2013-Dec-11 Wed ### 7.71 ### ### 612,686 ### 76.2 76.2 0.0
2013-Dec-10 Tue 7.74 7.74 ### ### 506,283 ### 32.0 32.0 0.0
2013-Dec-09 Mon 7.45 ### 7.45 ### 322,646 1,201,856 ### ### 0.0
2013-Dec-06 Fri ### 7.45 ### 7.45 537,752 2,003,126 84.5 84.5 0.5
2013-Dec-05 Thu ### ### 7.43 7.44 16.6 16.6 ###
2013-Dec-04 Wed 7.58 7.71 7.5 ### 365,255 ### 78.5 78.5 0.0
2013-Dec-03 Tue ### 7.7 ### ### 219,324 ### ### ### 0.0
2013-Dec-02 Mon 7.83 ### ### ### 23.6 23.6 0.0
2013-Nov-29 Fri 7.87 ### 7.82 7.85 163,751 ### 31.3 31.3 ###
2013-Nov-28 Thu ### 8 7.89 ### 75.5 75.5 0.0
2013-Nov-27 Wed ### ### ### ### 193,976 0 36.4 36.4 0.0
2013-Nov-26 Tue ### ### ### ### 288,686 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 36.2 36.2 0.0
2013-Nov-22 Fri ### ### 7.82 7.85 22.1 22.1 ###
2013-Nov-21 Thu 7.72 7.89 ### 7.85 316,746 ### 87.6 87.6 ###
2013-Nov-20 Wed ### ### 7.76 7.79 264,955 1,028,025 20.5 20.5 ###
2013-Nov-19 Tue ### ### ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 8.085 ### 410,277 1,658,544 ### ### 0.0
2013-Nov-15 Fri ### ### ### 8.29 88.1 88.1 0.6
2013-Nov-14 Thu ### ### 7.8 ### ### ### 0.0
2013-Nov-13 Wed ### ### 7.87 7.89 ### ### ###
2013-Nov-12 Tue ### ### ### 8 36.0 36.0 ###
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 218,549 0 26.6 26.6 0.0
2013-Nov-07 Thu 7.88 ### 7.84 ### 277,052 1,086,043 87.3 87.3 0.0
2013-Nov-06 Wed ### ### 7.77 7.81 21.5 21.5 0.6
2013-Nov-05 Tue ### ### ### ### 82,747 0 70.9 70.9 0.0
2013-Nov-04 Mon 7.85 ### 7.85 ### ### ### 0.0
2013-Nov-01 Fri ### ### 7.82 7.82 623,453 ### ### ### 0.6
2013-Oct-31 Thu 7.89 ### 7.87 ### 179,287 ### ### ### 0.0
2013-Oct-30 Wed 7.85 ### 7.85 ### 146,055 ### ### ### 0.0
2013-Oct-29 Tue ### ### 7.81 7.81 25.9 25.9 0.6
2013-Oct-28 Mon 7.84 ### 7.8 ### 3,309,847 ### 78.9 78.9 0.0
2013-Oct-25 Fri ### ### ### 7.77 ### ### 0.6
2013-Oct-24 Thu 7.86 7.87 ### ### 439,885 1,730,947 ### ### 0.0
2013-Oct-23 Wed ### 8.2 ### ### 266,651 ### 13.1 13.1 0.0
2013-Oct-22 Tue ### 8.2 ### ### ### ### 0.0
2013-Oct-21 Mon ### ### 8.075 ### 75.3 75.3 0.0
2013-Oct-18 Fri 7.82 ### 7.82 ### ### ### 0.0
2013-Oct-17 Thu ### ### 7.81 7.88 27.3 27.3 0.6
2013-Oct-16 Wed 7.84 ### 7.79 ### 78.9 78.9 0.0
2013-Oct-15 Tue 7.84 ### 7.83 ### 248,143 971,479 ### ### 0.0
2013-Oct-14 Mon 7.77 7.885 7.71 7.83 152,857 ### ### ### ###
2013-Oct-11 Fri 7.85 ### 7.85 ### 292,158 1,146,720 74.3 74.3 0.0
2013-Oct-10 Thu 7.8 ### 7.75 7.81 ### ### 0.6
2013-Oct-09 Wed 7.86 7.88 7.8 7.82 ### ### 0.6
2013-Oct-08 Tue ### ### 7.73 7.86 492,053 1,901,784 15.1 15.1 ###
2013-Oct-07 Mon ### 8.2 ### ### ### ### 0.0
2013-Oct-04 Fri 8.26 8.27 ### ### 344,172 1,423,151 ### ### 0.0
2013-Oct-03 Thu 8.29 ### ### 8.29 69.1 69.1 0.6
2013-Oct-02 Wed ### 8.79 8.51 8.51 16.7 16.7 0.6
2013-Oct-01 Tue ### 8.73 ### ### 583,371 ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 37.6 37.6 0.0
2013-Sep-27 Fri ### 8.75 ### ### ### ### 0.0
2013-Sep-26 Thu 8.58 ### 8.52 ### 73.2 73.2 0.0
2013-Sep-25 Wed 8.51 ### 8.51 8.58 72.8 72.8 0.6
2013-Sep-24 Tue 8.46 8.57 8.42 8.51 212,741 ### 78.0 78.0 0.6
2013-Sep-23 Mon 8.41 8.49 8.41 8.46 220,749 1,865,329 79.2 79.2 0.6
2013-Sep-20 Fri 8.56 8.58 8.41 8.41 416,583 3,538,872 ### ### ###
2013-Sep-19 Thu ### 8.44 8.27 8.4 ### ### ###
2013-Sep-18 Wed ### ### 8.21 8.27 ### ### ###
2013-Sep-17 Tue ### 8.43 ### ### 29.1 29.1 0.0
2013-Sep-16 Mon ### ### ### ### 120,683 0 89.2 89.2 0.0
2013-Sep-13 Fri 8 8.21 8 ### ### ### 0.0
2013-Sep-12 Thu 8.26 8.26 7.89 ### 333,757 2,695,087 14.2 14.2 0.0
2013-Sep-11 Wed ### ### 8.22 8.29 131,385 ### 31.1 31.1 0.6
2013-Sep-10 Tue ### ### 8.24 ### ### ### 0.0
2013-Sep-09 Mon ### ### ### 8.27 85.4 85.4 ###
2013-Sep-06 Fri 8.24 8.24 ### ### 15.7 15.7 0.0
2013-Sep-05 Thu ### 8.27 ### 8.23 ### ### 0.6
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 326,323 0 29.4 29.4 0.0
2013-Sep-02 Mon ### 8.24 ### 8.21 69.0 69.0 ###
2013-Aug-30 Fri ### ### 7.89 ### ### ### 0.0
2013-Aug-29 Thu ### ### ### 8 376,255 0 73.9 73.9 ###
2013-Aug-28 Wed ### ### 7.84 ### 379,958 ### 77.8 77.8 0.0
2013-Aug-27 Tue ### ### 7.85 ### 72,681 285,272 ### ### 0.0
2013-Aug-26 Mon ### ### 7.88 7.89 31.5 31.5 ###
2013-Aug-23 Fri ### ### 7.57 7.84 2,041,950 7,728,780 ### ### 0.6
2013-Aug-22 Thu 7.42 ### 7.41 ### 87.3 87.3 0.0
2013-Aug-21 Wed 7.59 7.59 7.45 7.45 443,351 ### 16.3 16.3 0.5
2013-Aug-20 Tue 7.5 ### 7.5 7.59 ### ### 0.5
2013-Aug-19 Mon 7.7 7.7 7.57 ### 210,325 ### 20.0 20.0 0.0
2013-Aug-16 Fri ### ### 7.53 7.56 174,046 655,283 ### ### 0.5
2013-Aug-15 Thu ### ### 7.55 ### 205,827 ### ### ### 0.0
2013-Aug-14 Wed 7.76 7.77 ### 7.7 276,044 ### ### ### 0.6
2013-Aug-13 Tue ### 7.625 ### 7.59 ### ### 0.5
2013-Aug-12 Mon 7.41 7.41 ### ### 360,275 ### 19.8 19.8 0.0
2013-Aug-09 Fri 7.4 7.54 ### 7.4 70.8 70.8 0.5
2013-Aug-08 Thu 7.43 7.56 7.43 7.5 ### ### 0.5
2013-Aug-07 Wed ### ### 7.44 7.46 213,953 ### ### ### 0.5
2013-Aug-06 Tue ### 7.77 7.625 ### 229,070 ### ### ### 0.0
2013-Aug-05 Mon ### 7.73 7.58 ### 80.4 80.4 0.0
2013-Aug-02 Fri 7.77 7.8 ### ### ### ### 0.0
2013-Aug-01 Thu 7.76 7.78 7.7 7.77 72.3 72.3 0.6
2013-Jul-31 Wed 7.7 7.78 7.7 7.76 ### ### 0.6
2013-Jul-30 Tue 7.8 7.82 ### 7.73 28.0 28.0 0.6
2013-Jul-29 Mon 7.74 7.8 ### 7.75 75.7 75.7 ###
2013-Jul-26 Fri 7.77 7.79 ### ### 21.0 21.0 0.0
2013-Jul-25 Thu 7.58 7.7 7.58 ### ### ### 0.0
2013-Jul-24 Wed ### ### 7.46 7.56 ### ### 0.5
2013-Jul-23 Tue ### 7.86 ### ### 638,885 ### ### ### 0.0
2013-Jul-22 Mon ### ### 7.57 ### 74.5 74.5 0.0
2013-Jul-19 Fri ### 7.59 ### 7.5 416,381 ### 85.0 85.0 0.5
2013-Jul-18 Thu 7.27 7.29 ### 7.21 157,146 ### ### ### ###
2013-Jul-17 Wed 7.25 7.28 ### ### 21.2 21.2 0.0
2013-Jul-16 Tue 7.47 7.48 7.23 7.23 11.9 11.9 ###
2013-Jul-15 Mon ### 7.45 ### 7.43 ### ### ###
2013-Jul-12 Fri 7.51 7.59 ### ### 206,659 784,270 ### ### 0.0
2013-Jul-11 Thu 7.2 7.29 ### 7.29 75.5 75.5 ###
2013-Jul-10 Wed ### ### ### ### 583,570 0 12.8 12.8 0.0
2013-Jul-09 Tue ### 7.43 7.29 ### 378,550 2,786,128 ### ### 0.0
2013-Jul-08 Mon ### 7.42 7.2 7.27 447,557 3,271,641 ### ### ###
2013-Jul-05 Fri 7.2 ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 469,040 0 22.8 22.8 0.0
2013-Jul-03 Wed ### ### ### ### 569,723 0 21.3 21.3 0.0
2013-Jul-02 Tue 6.75 ### 6.74 ### ### ### 0.0
2013-Jul-01 Mon 6.75 6.77 ### ### ### ### 0.0
2013-Jun-28 Fri 6.78 ### ### ### 721,571 0 ### ### 0.0
2013-Jun-27 Thu 6.57 6.71 6.53 ### ### ### 0.0
2013-Jun-26 Wed 6.4 6.51 ### 6.47 417,757 ### ### ### 0.5
2013-Jun-25 Tue ### ### ### ### 573,140 0 83.6 83.6 0.0
2013-Jun-24 Mon ### 6.41 6.26 ### 526,357 3,334,471 ### ### 0.0
2013-Jun-21 Fri ### 6.49 ### 6.42 529,148 1,717,085 ### ### 0.5
2013-Jun-20 Thu ### ### ### ### 15.2 15.2 0.0
2013-Jun-19 Wed ### 6.73 ### 6.73 493,221 1,659,688 ### ### ###
2013-Jun-18 Tue 6.48 ### 6.48 6.58 712,942 ### 84.7 84.7 0.5
2013-Jun-17 Mon 6.47 6.56 ### 6.5 699,842 2,295,481 ### ### 0.5
2013-Jun-14 Fri ### 6.59 ### 6.58 ### ### 0.5
2013-Jun-13 Thu ### 6.21 ### ### 881,188 2,736,088 81.1 81.1 0.0
2013-Jun-12 Wed ### 6.22 ### ### 81.8 81.8 0.0
2013-Jun-11 Tue 6.4 6.42 6.2 6.25 920,022 ### 19.9 19.9 ###
2013-Jun-07 Fri 6.48 6.5 6.29 ### 17.5 17.5 0.0
2013-Jun-06 Thu ### ### 6.52 6.52 1,551,323 ### 19.3 19.3 0.5
2013-Jun-05 Wed ### ### 6.71 6.74 ### ### ###
2013-Jun-04 Tue 6.81 ### 6.73 6.88 324,186 1,090,885 ### ### ###
2013-Jun-03 Mon ### ### 6.71 6.87 ### ### ###
2013-May-31 Fri ### ### ### ### 17.7 17.7 0.0
2013-May-30 Thu 7.23 7.23 ### 7.2 ### ### 0.5
2013-May-29 Wed ### 7.29 ### 7.28 ### ### 0.5
2013-May-28 Tue ### 7.25 ### 7.24 327,084 1,185,679 87.5 87.5 0.5
2013-May-27 Mon ### 7.25 6.87 7.2 77.2 77.2 0.5
2013-May-24 Fri 7.51 7.52 ### ### 775,522 ### 20.9 20.9 0.0
2013-May-23 Thu 7.53 7.54 7.47 7.53 1,175,748 8,823,988 ### ### 0.5
2013-May-22 Wed 7.47 ### ### 7.51 81.8 81.8 ###
2013-May-21 Tue 7.54 7.55 7.45 7.47 28.4 28.4 ###
2013-May-20 Mon 7.54 7.73 7.54 7.58 1,774,084 ### 78.3 78.3 ###
2013-May-17 Fri 7.58 ### 7.45 7.55 418,927 ### ### ### ###
2013-May-16 Thu 7.78 ### 7.76 7.78 615,970 ### 80.5 80.5 0.6
2013-May-15 Wed 7.8 7.82 7.51 7.71 1,291,426 9,898,780 ### ### ###
2013-May-14 Tue 8.25 8.25 7.88 ### 922,880 7,443,027 ### ### 0.0
2013-May-13 Mon ### ### 8.29 ### 317,729 1,316,986 ### ### 0.0
2013-May-10 Fri 8.48 8.52 ### 8.4 ### ### ###
2013-May-09 Thu 8.49 8.57 8.48 8.54 ### ### ###
2013-May-08 Wed ### ### 8.44 8.55 ### ### ###
2013-May-07 Tue 8.4 ### 8.4 8.57 281,784 ### ### ### 0.6
2013-May-06 Mon ### 8.72 8.47 8.49 193,458 1,662,771 18.4 18.4 ###
2013-May-03 Fri 8.7 8.77 ### ### 135,957 596,171 ### ### 0.0
2013-May-02 Thu ### 8.7 8.54 ### 290,756 ### 30.9 30.9 0.0
2013-May-01 Wed ### 8.85 8.59 ### ### ### 0.0
2013-Apr-30 Tue ### 8.72 8.55 ### 503,288 ### 29.9 29.9 0.0
2013-Apr-29 Mon 8.82 8.82 ### 8.7 196,586 866,944 22.8 22.8 ###
2013-Apr-26 Fri ### 8.86 ### 8.81 290,178 1,285,488 79.3 79.3 ###
2013-Apr-24 Wed 8.51 8.78 8.49 8.78 ### ### 0.6
2013-Apr-23 Tue ### 8.49 8.375 8.42 76.1 76.1 ###
2013-Apr-22 Mon ### 8.41 8.26 ### 289,555 2,413,440 70.4 70.4 0.0
2013-Apr-19 Fri ### ### 8.29 ### 301,384 ### ### ### 0.0
2013-Apr-18 Thu ### 8.51 ### 8.4 ### ### ###
2013-Apr-17 Wed 8.42 8.46 8.345 ### 294,973 ### ### ### 0.0
2013-Apr-16 Tue 8.43 8.53 8.23 ### 371,029 3,109,223 ### ### 0.0
2013-Apr-15 Mon 8.49 8.53 8.28 ### 257,259 ### ### ### 0.0
2013-Apr-12 Fri 8.53 ### 8.53 8.58 ### ### 0.6
2013-Apr-11 Thu 8.83 8.86 8.56 ### 717,983 ### 14.3 14.3 0.0
2013-Apr-10 Wed 8.7 8.76 8.59 8.74 ### ### 0.6
2013-Apr-09 Tue 8.47 ### ### ### 82.2 82.2 0.0
2013-Apr-08 Mon 8.44 8.56 ### 8.5 865,183 3,702,983 ### ### 0.6
2013-Apr-05 Fri 8.52 ### ### 8.53 402,444 0 ### ### ###
2013-Apr-04 Thu 8.51 8.54 ### 8.41 ### ### ###
2013-Apr-03 Wed 8.5 ### 8.5 8.59 482,140 ### ### ### ###
2013-Apr-02 Tue 8.57 ### 8.51 8.52 ### ### 0.6
2013-Mar-28 Thu 8.57 8.57 8.43 8.57 71.8 71.8 0.6
2013-Mar-27 Wed 8.45 8.53 8.29 8.49 419,258 3,525,959 75.9 75.9 ###
2013-Mar-26 Tue 8.2 8.45 ### ### ### ### 0.0
2013-Mar-25 Mon 8.21 8.47 8.2 8.2 1,049,740 8,749,582 ### ### 0.6
2013-Mar-22 Fri 7.86 ### 7.82 ### 1,098,556 4,295,353 91.4 91.4 0.0
2013-Mar-21 Thu ### ### 7.78 7.86 599,444 ### ### ### ###
2013-Mar-20 Wed 7.46 7.78 7.44 7.7 643,872 ### 91.6 91.6 0.6
2013-Mar-19 Tue 7.77 7.87 ### ### 412,372 1,622,683 ### ### 0.0
2013-Mar-18 Mon 7.57 7.78 7.57 ### 84.9 84.9 0.0
2013-Mar-15 Fri ### 7.78 ### ### ### ### 0.0
2013-Mar-14 Thu 7.8 7.84 ### 7.7 29.8 29.8 0.6
2013-Mar-13 Wed ### ### ### 7.72 ### ### ###
2013-Mar-12 Tue ### ### 7.87 ### 453,076 1,782,854 79.1 79.1 0.0
2013-Mar-11 Mon 7.85 ### 7.83 ### ### ### 0.0
2013-Mar-08 Fri 7.87 ### 7.78 ### 347,988 1,353,673 ### ### 0.0
2013-Mar-07 Thu ### ### 7.87 ### 354,959 ### ### ### 0.0
2013-Mar-06 Wed ### ### 7.84 7.89 326,576 1,280,177 28.3 28.3 ###
2013-Mar-05 Tue 7.85 ### 7.74 7.78 483,220 ### ### ### 0.6
2013-Mar-04 Mon ### ### ### 7.79 26.2 26.2 ###
2013-Mar-01 Fri 7.85 ### 7.85 ### 417,723 ### 80.4 80.4 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 7.72 ### ### 320,684 1,237,840 70.5 70.5 0.0
2013-Feb-26 Tue 7.57 ### 7.48 ### 894,551 3,345,620 ### ### 0.0
2013-Feb-25 Mon 7.55 ### 7.54 7.59 ### ### 0.5
2013-Feb-22 Fri 7.55 ### 7.47 7.52 661,580 ### 21.8 21.8 0.5
2013-Feb-21 Thu 7.47 7.59 ### 7.55 887,143 ### 88.5 88.5 ###
2013-Feb-20 Wed 7.85 ### 7.48 7.48 1,460,529 5,462,378 ### ### 0.5
2013-Feb-19 Tue 7.83 ### 7.78 7.88 365,528 ### ### ### 0.6
2013-Feb-18 Mon 7.87 ### 7.85 ### 460,370 1,806,952 ### ### 0.0
2013-Feb-15 Fri ### 7.77 ### 7.77 354,486 1,377,178 79.5 79.5 0.6
2013-Feb-14 Thu ### 7.75 7.57 7.7 75.4 75.4 0.6
2013-Feb-13 Wed ### 7.75 7.57 ### 161,748 1,238,989 ### ### 0.0
2013-Feb-12 Tue ### 7.73 ### ### ### ### 0.0
2013-Feb-11 Mon ### ### 7.58 ### 485,745 1,840,973 ### ### 0.0
2013-Feb-08 Fri 7.7 7.76 7.59 ### 409,242 ### ### ### 0.0
2013-Feb-07 Thu ### 7.84 ### 7.71 75.9 75.9 ###
2013-Feb-06 Wed 7.59 7.8 7.51 ### 73.3 73.3 0.0
2013-Feb-05 Tue ### 7.5 ### 7.46 224,141 840,528 86.8 86.8 0.5
2013-Feb-04 Mon ### ### ### 7.26 155,955 0 ### ### 0.5
2013-Feb-01 Fri ### 7.45 7.21 ### 66.4 66.4 0.0
2013-Jan-31 Thu ### 7.46 ### 7.45 140,959 525,777 ### ### 0.5
2013-Jan-30 Wed 7.55 ### 7.4 7.45 20.4 20.4 0.5
2013-Jan-29 Tue 7.22 7.49 7.21 7.49 474,074 3,484,443 91.1 91.1 ###
2013-Jan-25 Fri ### 7.24 ### 7.2 442,173 ### ### ### 0.5
2013-Jan-24 Thu ### ### ### ### 72.7 72.7 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### 6.89 ### 22.7 22.7 0.0
2013-Jan-21 Mon ### ### ### ### 992,657 0 83.2 83.2 0.0
2013-Jan-18 Fri 7 ### 6.89 ### 30.0 30.0 0.0
2013-Jan-17 Thu 6.82 ### 6.82 ### 411,545 ### 83.0 83.0 0.0
2013-Jan-16 Wed 6.77 6.86 6.77 6.85 76.0 76.0 ###
2013-Jan-15 Tue 6.76 6.81 6.72 6.76 73.5 73.5 0.5
2013-Jan-14 Mon 6.74 6.75 ### 6.7 24.7 24.7 0.5
2013-Jan-11 Fri ### 6.74 ### ### 925,975 ### ### ### 0.0
2013-Jan-10 Thu 6.52 6.7 6.52 ### 83.2 83.2 0.0
2013-Jan-09 Wed 6.54 6.59 6.43 6.47 101,153 ### ### ### 0.5
2013-Jan-08 Tue 6.59 ### 6.5 6.55 239,679 778,956 32.4 32.4 0.5
2013-Jan-07 Mon ### ### 6.58 ### 142,947 ### ### ### 0.0
2013-Jan-04 Fri 6.85 6.87 6.57 ### 198,225 1,332,072 ### ### 0.0
2013-Jan-03 Thu ### 6.84 ### 6.84 82.9 82.9 0.5
2013-Jan-02 Wed 6.59 ### 6.56 ### 65.0 65.0 0.0
2012-Dec-31 Mon ### ### 6.56 6.56 ### ### 0.5
2012-Dec-28 Fri ### ### ### ### 111,084 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 76,047 0 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 38,728 0 ### ### 0.0
2012-Dec-21 Fri ### ### ### ### 75.6 75.6 0.0
2012-Dec-20 Thu ### 6.74 ### ### ### ### 0.0
2012-Dec-19 Wed ### ### 6.59 ### 194,143 ### 27.9 27.9 0.0
2012-Dec-18 Tue ### 6.71 6.58 ### 391,476 2,601,358 26.9 26.9 0.0
2012-Dec-17 Mon ### ### 6.59 ### 890,974 2,935,759 73.9 73.9 0.0
2012-Dec-14 Fri 6.58 ### 6.54 6.59 ### ### ###
2012-Dec-13 Thu ### ### 6.55 6.56 142,347 466,186 ### ### 0.5
2012-Dec-12 Wed 6.59 ### 6.58 ### ### ### 0.0
2012-Dec-11 Tue 6.57 ### 6.57 ### 65,179 ### ### ### 0.0
2012-Dec-10 Mon ### ### 6.56 ### 167,342 548,881 74.7 74.7 0.0
2012-Dec-07 Fri 6.53 6.59 6.51 6.55 ### ### 0.5
2012-Dec-06 Thu 6.48 6.57 6.46 6.56 82.3 82.3 0.5
2012-Dec-05 Wed ### 6.52 ### 6.48 176,147 ### 80.9 80.9 0.5
2012-Dec-04 Tue 6.4 6.44 ### 6.4 ### ### 0.5
2012-Dec-03 Mon ### 6.47 ### 6.47 158,028 511,220 84.4 84.4 0.5
2012-Nov-30 Fri ### ### 6.27 ### 240,429 753,744 68.1 68.1 0.0
2012-Nov-29 Thu 6.29 ### 6.26 6.29 70,728 221,378 69.2 69.2 ###
2012-Nov-28 Wed ### ### 6.24 6.29 ### ### ###
2012-Nov-27 Tue 6.24 ### 6.23 ### ### ### 0.0
2012-Nov-26 Mon 6.29 ### 6.24 ### 84,385 263,281 ### ### 0.0
2012-Nov-23 Fri 6.28 ### 6.25 ### 180,175 563,046 71.5 71.5 0.0
2012-Nov-22 Thu 6.21 ### 6.21 6.27 122,489 380,328 75.9 75.9 0.4
2012-Nov-21 Wed 6.22 6.24 ### 6.22 ### ### 0.4
2012-Nov-20 Tue 6.29 6.29 6.22 6.22 82,780 517,788 ### ### 0.4
2012-Nov-19 Mon 6.22 6.29 6.22 6.27 ### ### 0.4
2012-Nov-16 Fri ### ### ### ### 263,654 0 ### ### 0.0
2012-Nov-15 Thu ### ### 6.22 ### 75.1 75.1 0.0
2012-Nov-14 Wed ### ### 6.21 6.22 ### ### 0.4
2012-Nov-13 Tue 6.2 ### 6.2 6.28 87.1 87.1 0.4
2012-Nov-12 Mon 6.21 6.28 ### 6.25 70,322 ### ### ### ###
2012-Nov-09 Fri ### 6.25 ### 6.22 ### ### 0.4
2012-Nov-08 Thu ### 6.24 ### 6.24 86.7 86.7 0.4
2012-Nov-07 Wed ### 6.2 ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 29.6 29.6 0.0
2012-Nov-02 Fri ### ### ### ### 29.6 29.6 0.0
2012-Nov-01 Thu ### 6.2 ### 6.2 81.3 81.3 0.4
2012-Oct-31 Wed ### ### ### ### 780,252 0 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 245,524 0 23.9 23.9 0.0
2012-Oct-29 Mon ### ### ### ### 256,656 0 84.4 84.4 0.0
2012-Oct-26 Fri ### ### ### ### 194,541 0 78.9 78.9 0.0
2012-Oct-25 Thu ### ### 5.87 ### 344,059 ### ### ### 0.0
2012-Oct-24 Wed ### 6 5.89 ### 174,285 1,036,124 ### ### 0.0
2012-Oct-23 Tue ### ### ### 6 208,746 0 17.9 17.9 0.4
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 348,174 0 77.9 77.9 0.0
2012-Oct-17 Wed ### ### ### ### 479,189 0 28.6 28.6 0.0
2012-Oct-16 Tue ### ### ### ### 30.4 30.4 0.0
2012-Oct-15 Mon ### ### ### ### 168,181 0 ### ### 0.0
2012-Oct-12 Fri 5.87 ### 5.87 ### 604,242 1,773,450 77.7 77.7 0.0
2012-Oct-11 Thu 5.77 5.88 5.74 5.88 2,419,185 ### 85.1 85.1 0.4
2012-Oct-10 Wed ### 5.81 ### 5.77 129,575 ### 84.2 84.2 0.4
2012-Oct-09 Tue ### ### ### ### 65.1 65.1 0.0
2012-Oct-08 Mon ### 5.7 ### ### 585,244 1,667,945 ### ### 0.0
2012-Oct-05 Fri ### ### ### ### 43,454 0 21.9 21.9 0.0
2012-Oct-04 Thu 5.7 5.71 ### ### 115,328 ### 21.9 21.9 0.0
2012-Oct-03 Wed 5.89 ### 5.88 ### 72.5 72.5 0.0
2012-Oct-02 Tue 5.85 5.88 5.8 5.88 ### ### 0.4
2012-Oct-01 Mon 5.85 5.88 5.8 5.8 40,475 236,374 ### ### 0.4
2012-Sep-28 Fri 5.89 5.89 5.74 5.82 153,152 890,578 ### ### 0.4
2012-Sep-27 Thu 5.81 5.88 5.8 5.88 209,943 ### ### ### 0.4
2012-Sep-26 Wed 5.85 5.85 5.8 5.82 233,741 1,361,541 25.8 25.8 0.4
2012-Sep-25 Tue 5.84 5.89 5.8 5.8 324,072 ### ### ### 0.4
2012-Sep-24 Mon 5.77 5.8 ### 5.7 ### ### 0.4
2012-Sep-21 Fri 5.41 5.75 5.41 ### 661,552 ### 89.3 89.3 0.0
2012-Sep-20 Thu 5.24 5.29 ### ### 19,828 52,445 ### ### 0.0
2012-Sep-19 Wed ### ### ### 5.2 36,877 0 13.8 13.8 ###
2012-Sep-18 Tue ### ### 5.26 ### 118,921 ### ### ### 0.0
2012-Sep-17 Mon ### ### 5.22 ### 33,847 88,340 ### ### 0.0
2012-Sep-14 Fri ### ### 5.24 5.29 ### ### 0.4
2012-Sep-13 Thu 5.23 ### 5.22 5.28 161,842 ### ### ### 0.4
2012-Sep-12 Wed 5.2 5.23 ### 5.23 69.2 69.2 ###
2012-Sep-11 Tue ### ### ### ### 64,770 0 ### ### 0.0
2012-Sep-10 Mon ### ### 5 ### 283,356 ### 30.4 30.4 0.0
2012-Sep-07 Fri ### ### 5 ### 187,377 468,442 ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 41,371 0 21.0 21.0 0.0
2012-Sep-05 Wed ### ### ### ### 21,573 0 38.6 38.6 0.0
2012-Sep-04 Tue ### ### ### ### 56,351 0 ### ### 0.0
2012-Sep-03 Mon ### ### 4.85 ### ### ### 0.0
2012-Aug-31 Fri 5 5 ### ### ### ### 0.0
2012-Aug-30 Thu ### ### ### ### 224,328 0 ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 68,946 0 ### ### 0.0
2012-Aug-28 Tue ### ### 4.87 ### 38,871 94,650 ### ### 0.0
2012-Aug-27 Mon ### ### ### ### 93,682 0 21.7 21.7 0.0
2012-Aug-24 Fri 5 ### 4.87 5 ### ### 0.4
2012-Aug-23 Thu 5 ### ### ### 119,744 0 ### ### 0.0
2012-Aug-22 Wed ### ### 4.87 ### ### ### 0.0
2012-Aug-21 Tue 4.89 ### 4.81 ### 69.7 69.7 0.0
2012-Aug-20 Mon 4.85 4.86 4.77 4.84 549,452 ### ### ### 0.3
2012-Aug-17 Fri 4.75 4.89 4.75 4.86 ### ### 0.3
2012-Aug-16 Thu 4.77 4.83 4.7 4.77 ### ### ###
2012-Aug-15 Wed 4.77 4.8 4.74 4.77 96,387 ### ### ### ###
2012-Aug-14 Tue ### 4.81 ### 4.78 311,273 ### 87.6 87.6 ###
2012-Aug-13 Mon 4.85 4.85 ### ### ### ### 0.0
2012-Aug-10 Fri ### ### 4.76 4.85 240,825 ### 23.9 23.9 ###
2012-Aug-09 Thu ### ### ### 5 43,420 0 83.0 83.0 0.4
2012-Aug-08 Wed ### ### ### ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### 14,882 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 37,350 0 ### ### 0.0
2012-Aug-03 Fri ### ### ### ### 26,121 0 ### ### 0.0
2012-Aug-02 Thu 5 ### ### ### 110,182 0 ### ### 0.0
2012-Aug-01 Wed 4.88 ### 4.86 ### 54,788 ### 86.4 86.4 0.0
2012-Jul-30 Mon 4.72 ### 4.72 ### ### ### 0.0
2012-Jul-27 Fri 4.89 ### 4.83 4.88 25.3 25.3 0.3
2012-Jul-26 Thu ### ### 4.8 4.87 50,427 121,024 ### ### 0.3
2012-Jul-25 Wed 4.87 ### 4.81 ### 77.0 77.0 0.0
2012-Jul-24 Tue ### ### 4.84 4.87 24,127 58,387 27.9 27.9 0.3
2012-Jul-23 Mon 4.86 4.87 4.83 4.87 84.9 84.9 0.3
2012-Jul-20 Fri 4.76 ### 4.76 4.86 371,755 884,776 ### ### 0.3
2012-Jul-19 Thu 4.79 4.8 4.74 4.75 24,120 115,052 ### ### ###
2012-Jul-18 Wed 4.85 4.89 4.78 4.78 ### ### ###
2012-Jul-17 Tue 4.75 4.89 4.72 4.8 111,346 ### 78.0 78.0 0.3
2012-Jul-13 Fri 4.8 4.89 4.75 4.75 18.2 18.2 ###
2012-Jul-12 Thu 4.73 4.79 4.73 4.73 4,558 ### 78.1 78.1 0.3
2012-Jul-11 Wed 4.73 4.77 4.71 4.73 41,121 ### ### ### 0.3
2012-Jul-10 Tue 4.76 4.8 4.72 4.73 166,673 ### ### ### 0.3
2012-Jul-09 Mon 4.8 4.82 4.7 4.78 83,859 ### ### ### ###
2012-Jul-06 Fri 4.7 4.89 4.7 4.75 80.5 80.5 ###
2012-Jul-05 Thu ### 4.82 ### ### 29,958 ### 79.5 79.5 0.0
2012-Jul-04 Wed 4.71 4.71 ### ### ### ### 0.0
2012-Jul-03 Tue 4.77 4.78 ### ### 48,979 117,059 16.5 16.5 0.0
2012-Jul-02 Mon ### 4.8 ### 4.74 ### ### 0.3
2012-Jun-29 Fri ### ### 4.58 ### 18.4 18.4 0.0
2012-Jun-28 Thu ### ### 4.57 ### 95,787 218,873 ### ### 0.0
2012-Jun-27 Wed 4.5 4.7 4.5 ### ### ### 0.0
2012-Jun-26 Tue 4.4 4.48 ### 4.46 972,889 2,179,271 85.8 85.8 0.3
2012-Jun-25 Mon ### ### 4.41 4.43 ### ### ###
2012-Jun-22 Fri 4.52 4.52 4.42 4.48 187,675 ### ### ### ###
2012-Jun-21 Thu 4.52 4.57 4.5 4.52 142,621 646,786 80.8 80.8 0.3
2012-Jun-20 Wed 4.58 4.59 4.5 4.52 24.5 24.5 0.3
2012-Jun-19 Tue 4.51 ### 4.5 4.52 150,872 ### ### ### 0.3
2012-Jun-18 Mon ### ### 4.49 4.49 ### ### ###
2012-Jun-15 Fri ### 4.71 4.5 4.7 89,377 411,581 ### ### 0.3
2012-Jun-14 Thu ### ### 4.49 4.54 20.4 20.4 0.3
2012-Jun-13 Wed 4.58 ### 4.49 4.54 ### ### 0.3
2012-Jun-12 Tue 4.57 ### 4.54 ### 86.6 86.6 0.0
2012-Jun-08 Fri 4.59 ### 4.55 ### 81.3 81.3 0.0
2012-Jun-07 Thu ### ### 4.51 ### ### ### 0.0
2012-Jun-06 Wed 4.5 ### 4.5 4.57 ### ### ###
2012-Jun-05 Tue ### ### 4.52 ### ### ### 0.0
2012-Jun-04 Mon ### ### 4.55 4.59 ### ### 0.3
2012-Jun-01 Fri 4.78 4.78 4.73 4.76 ### ### ###
2012-May-31 Thu 4.76 4.81 4.72 4.79 91,059 ### ### ### 0.3
2012-May-30 Wed 4.74 4.85 ### 4.75 71.5 71.5 ###
2012-May-29 Tue 4.8 4.8 ### 4.74 2,036,573 4,887,775 ### ### 0.3
2012-May-28 Mon 4.81 4.81 4.76 4.78 13,540 64,788 20.8 20.8 ###
2012-May-25 Fri 4.85 ### 4.81 4.85 32,950 79,244 74.8 74.8 ###
2012-May-24 Thu ### ### 4.86 ### ### ### 0.0
2012-May-23 Wed ### ### ### ### 68,749 0 34.5 34.5 0.0
2012-May-22 Tue ### ### ### ### 41,672 0 18.3 18.3 0.0
2012-May-21 Mon ### ### 5 ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 59,070 0 ### ### 0.0
2012-May-17 Thu ### ### ### ### 138,226 0 73.8 73.8 0.0
2012-May-16 Wed ### ### ### ### 35,672 0 89.9 89.9 0.0
2012-May-15 Tue ### ### 5 ### ### ### 0.0
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### 5.21 ### ### 16,025 41,745 ### ### 0.0
2012-May-10 Thu 5 ### ### ### ### ### 0.0
2012-May-09 Wed ### ### 5 ### 15,387 ### ### ### 0.0
2012-May-08 Tue 4.82 ### 4.82 ### 63,445 ### ### ### 0.0
2012-May-07 Mon ### 5.27 ### ### 14,381 ### ### ### 0.0
2012-May-04 Fri ### ### 5.23 5.29 40,524 105,970 37.7 37.7 0.4
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 39,755 0 71.2 71.2 0.0
2012-May-01 Tue ### 5.41 ### ### 70.8 70.8 0.0
2012-Apr-30 Mon 5.28 ### 5.28 ### 33,829 ### 84.6 84.6 0.0
2012-Apr-27 Fri 5.4 5.4 5.28 5.4 38,088 203,389 ### ### 0.4
2012-Apr-26 Thu 5.4 5.4 5.28 5.4 ### ### 0.4
2012-Apr-24 Tue ### 5.4 ### 5.4 31,079 ### ### ### 0.4
2012-Apr-23 Mon 5.4 5.4 ### 5.4 ### ### 0.4
2012-Apr-20 Fri ### 5.4 ### 5.4 79.4 79.4 0.4
2012-Apr-19 Thu ### 5.4 ### 5.4 37,581 ### 74.3 74.3 0.4
2012-Apr-18 Wed ### 5.4 ### ### 51,452 138,920 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 55,676 0 ### ### 0.0
2012-Apr-16 Mon 5.4 5.42 5.21 ### 25.3 25.3 0.0
2012-Apr-13 Fri ### ### 5.59 ### 26.5 26.5 0.0
2012-Apr-12 Thu ### ### 5.47 5.59 53,272 ### ### ### ###
2012-Apr-11 Wed ### ### 5.43 5.55 443,171 ### ### ### ###
2012-Apr-10 Tue 5.5 5.5 5.41 5.44 22,787 ### 25.7 25.7 0.4
2012-Apr-05 Thu 5.4 5.5 5.4 5.5 8,222 ### ### ### 0.4
2012-Apr-04 Wed 5.52 5.53 ### 5.5 44,253 122,359 30.0 30.0 0.4
2012-Apr-03 Tue ### ### 5.52 5.52 100,529 ### ### ### 0.4
2012-Apr-02 Mon ### ### 5.55 ### 23,940 ### 25.5 25.5 0.0
2012-Mar-30 Fri ### ### 5.58 5.58 24.9 24.9 0.4
2012-Mar-29 Thu 5.58 5.75 5.58 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue ### 5.74 ### ### 158,123 ### ### ### 0.0
2012-Mar-26 Mon ### 5.55 ### 5.55 58,170 161,421 90.8 90.8 ###
2012-Mar-23 Fri 5.21 ### 5.21 ### 89.0 89.0 0.0
2012-Mar-22 Thu 5.2 ### ### ### ### ### 0.0
2012-Mar-21 Wed 5.28 ### 5.2 5.2 16.9 16.9 ###
2012-Mar-20 Tue 5.22 ### 5.22 ### 88.6 88.6 0.0
2012-Mar-19 Mon 5.22 ### 5.22 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.2 5.22 ### ### 0.4
2012-Mar-15 Thu ### ### ### ### ### ### 0.0
2012-Mar-14 Wed 5.4 5.4 ### ### 5,627 ### ### ### 0.0
2012-Mar-13 Tue 5.27 ### 5.23 ### ### ### 0.0
2012-Mar-12 Mon 5.44 5.44 5.2 5.2 38,147 202,942 ### ### ###
2012-Mar-09 Fri 5.48 5.49 5.26 5.42 19.0 19.0 0.4
2012-Mar-08 Thu 5.27 5.48 5.21 5.48 91.5 91.5 ###
2012-Mar-07 Wed 5.24 5.24 5.2 5.2 ### ### ###
2012-Mar-06 Tue ### ### 5.2 5.23 34,487 ### 25.7 25.7 ###
2012-Mar-05 Mon ### 5.4 5.2 5.26 ### ### 0.4
2012-Mar-02 Fri ### ### 5.2 5.27 19.7 19.7 ###
2012-Mar-01 Thu 5.24 5.42 5.2 ### 80.7 80.7 0.0
2012-Feb-29 Wed 5.2 5.2 ### 5.2 ### ### ###
2012-Feb-28 Tue ### 5.2 ### ### ### ### 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu 5 ### 5 ### ### ### 0.0
2012-Feb-22 Wed ### ### ### ### 20.1 20.1 0.0
2012-Feb-21 Tue 5 ### ### ### ### ### 0.0
2012-Feb-20 Mon 5 ### ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### 5 26.0 26.0 0.4
2012-Feb-16 Thu ### ### ### ### 6,370 0 ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 71.1 71.1 0.0
2012-Feb-10 Fri 5 ### ### ### 85.8 85.8 0.0
2012-Feb-09 Thu 4.87 ### 4.87 ### 32,875 80,050 ### ### 0.0
2012-Feb-08 Wed ### ### 4.85 4.86 73,523 ### 21.8 21.8 0.3
2012-Feb-07 Tue ### ### ### ### 17,386 0 27.4 27.4 0.0
2012-Feb-06 Mon ### ### ### ### 44,651 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 67,085 0 ### ### 0.0
2012-Feb-02 Thu ### ### 4.84 ### 69.2 69.2 0.0
2012-Feb-01 Wed ### ### 4.82 4.87 ### ### 0.3
2012-Jan-31 Tue ### ### 4.73 4.88 78,940 ### ### ### 0.3
2012-Jan-30 Mon ### ### ### ### 197,946 0 95.3 95.3 0.0
2012-Jan-27 Fri 4.7 4.75 ### ### 18.9 18.9 0.0
2012-Jan-25 Wed 4.7 4.8 ### 4.7 ### ### 0.3
2012-Jan-24 Tue 4.81 4.81 4.7 4.75 21,784 103,582 ### ### ###
2012-Jan-23 Mon 4.72 4.8 4.7 4.75 ### ### ###
2012-Jan-20 Fri 4.78 4.8 4.76 4.78 45,884 219,325 70.2 70.2 ###
2012-Jan-19 Thu 4.8 4.82 4.77 4.77 104,382 ### ### ### ###
2012-Jan-18 Wed 4.78 4.84 4.78 4.8 76,477 367,854 ### ### 0.3
2012-Jan-17 Tue 4.84 4.87 4.78 4.82 17.1 17.1 0.3
2012-Jan-16 Mon ### 5 4.81 4.85 32,558 ### ### ### ###
2012-Jan-13 Fri ### 5 ### 5 ### ### 0.4
2012-Jan-12 Thu 4.85 ### 4.85 ### 80.2 80.2 0.0
2012-Jan-11 Wed 4.81 ### 4.81 4.89 ### ### ###
2012-Jan-10 Tue 4.89 ### 4.81 4.82 44,340 ### ### ### 0.3
2012-Jan-09 Mon 4.77 ### 4.77 ### 14,881 ### 91.7 91.7 0.0
2012-Jan-06 Fri 4.77 4.82 ### 4.75 ### ### ###
2012-Jan-05 Thu ### ### 4.75 4.8 13.6 13.6 0.3
2012-Jan-04 Wed ### ### ### ### 273,571 0 ### ### 0.0
2012-Jan-03 Tue ### ### 4.79 ### ### ### 0.0
2011-Dec-30 Fri 4.75 4.84 ### 4.75 57,477 ### ### ### ###
2011-Dec-29 Thu 4.77 4.84 4.7 4.77 137,751 657,072 75.4 75.4 ###
2011-Dec-28 Wed 4.85 4.88 4.71 4.82 84,156 403,528 33.4 33.4 0.3
2011-Dec-23 Fri ### ### 4.86 ### 42,180 ### 18.0 18.0 0.0
2011-Dec-22 Thu ### ### ### ### ### ### 0.0
2011-Dec-21 Wed ### 5.21 ### ### 89,349 232,754 ### ### 0.0
2011-Dec-20 Tue 5.2 ### ### ### ### ### 0.0
2011-Dec-19 Mon 5.53 5.53 5.28 ### 358,870 ### ### ### 0.0
2011-Dec-16 Fri ### ### ### 5.58 91.2 91.2 0.4
2011-Dec-15 Thu 5.4 5.4 ### ### 32.9 32.9 0.0
2011-Dec-14 Wed ### 5.4 ### 5.4 77.6 77.6 0.4
2011-Dec-13 Tue ### 5.44 ### 5.44 74,470 202,558 ### ### 0.4
2011-Dec-12 Mon ### 5.43 ### 5.4 82,951 ### ### ### 0.4
2011-Dec-09 Fri 5.27 5.41 5.27 ### ### ### 0.0
2011-Dec-08 Thu 5.4 5.41 5.27 ### 532,851 2,845,424 25.8 25.8 0.0
2011-Dec-07 Wed 5.41 5.43 ### 5.41 70.5 70.5 ###
2011-Dec-06 Tue ### 5.42 ### 5.42 ### ### 0.4
2011-Dec-05 Mon ### 5.48 ### 5.44 104,941 ### 78.8 78.8 0.4
2011-Dec-02 Fri 5.24 ### 5.24 ### 638,924 1,673,980 ### ### 0.0
2011-Dec-01 Thu 5.22 5.27 ### 5.24 74.8 74.8 0.4
2011-Nov-30 Wed ### 5.25 ### ### 99,680 ### 27.4 27.4 0.0
2011-Nov-29 Tue ### ### ### ### 92,640 0 ### ### 0.0
2011-Nov-28 Mon ### ### ### ### ### ### 0.0
2011-Nov-25 Fri ### ### ### ### 81,081 0 80.7 80.7 0.0
2011-Nov-24 Thu 5.2 5.2 ### ### 53,476 ### 27.5 27.5 0.0
2011-Nov-23 Wed ### 5.26 ### 5.2 60,226 ### ### ### ###
2011-Nov-22 Tue ### 5.24 ### ### 70.8 70.8 0.0
2011-Nov-21 Mon 5.2 5.25 ### ### 43,754 114,854 33.6 33.6 0.0
2011-Nov-18 Fri ### 5.29 ### ### 81.3 81.3 0.0
2011-Nov-17 Thu 5.22 5.27 ### ### 89,776 236,559 ### ### 0.0
2011-Nov-16 Wed 5.29 ### 5.2 5.22 ### ### 0.4
2011-Nov-15 Tue ### 5.4 5.25 ### 91,574 ### ### ### 0.0
2011-Nov-14 Mon ### 5.47 5.26 ### ### ### 0.0
2011-Nov-11 Fri 5.28 ### 5.24 ### 67.2 67.2 0.0
2011-Nov-10 Thu ### 5.49 5.2 ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue 5.28 5.4 5.28 ### 113,045 ### 71.0 71.0 0.0
2011-Nov-07 Mon 5.2 ### 5.2 ### 86.1 86.1 0.0
2011-Nov-04 Fri 5.2 5.24 ### 5.23 1,688,957 ### ### ### ###
2011-Nov-03 Thu ### ### ### ### 87.4 87.4 0.0
2011-Nov-02 Wed 5 ### 5 ### 63,272 158,180 75.8 75.8 0.0
2011-Nov-01 Tue ### ### ### ### 323,940 0 83.1 83.1 0.0
2011-Oct-31 Mon ### ### ### ### 81.7 81.7 0.0
2011-Oct-28 Fri 5 ### 5 ### 79.4 79.4 0.0
2011-Oct-27 Thu 5 5 ### ### 126,054 ### ### ### 0.0
2011-Oct-26 Wed 4.85 ### 4.85 5 46,258 112,175 ### ### 0.4
2011-Oct-25 Tue ### ### 4.86 ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 13,659 0 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 102,984 0 ### ### 0.0
2011-Oct-20 Thu ### 5.2 ### ### 5,038,928 ### 18.0 18.0 0.0
2011-Oct-19 Wed ### ### ### ### 5,841 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 23,822 0 ### ### 0.0
2011-Oct-17 Mon ### 5.2 ### ### 13,771 ### 26.6 26.6 0.0
2011-Oct-14 Fri 5.2 ### ### 5.2 71.1 71.1 ###
2011-Oct-13 Thu 5.25 ### 5.22 5.25 252,170 ### 72.4 72.4 0.4
2011-Oct-12 Wed ### 5.26 ### 5.25 ### ### 0.4
2011-Oct-11 Tue ### ### ### ### 111,724 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 20,757 0 64.6 64.6 0.0
2011-Oct-07 Fri ### 5.2 ### ### ### ### 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### ### ### 0.0
2011-Oct-04 Tue 5.2 5.2 ### ### ### ### 0.0
2011-Oct-03 Mon 5.24 5.4 5.24 5.4 67,342 358,259 93.3 93.3 0.4
2011-Sep-30 Fri ### ### 5.22 5.24 72,949 ### ### ### 0.4
2011-Sep-29 Thu ### ### ### ### 84.0 84.0 0.0
2011-Sep-28 Wed 5.27 5.29 5.22 5.26 36,674 192,721 31.5 31.5 0.4
2011-Sep-27 Tue ### 5.28 ### 5.24 135,789 358,482 ### ### 0.4
2011-Sep-26 Mon 5.2 5.28 ### ### 50.5 50.5 0.0
2011-Sep-23 Fri ### 5.22 ### ### 24,645 64,323 ### ### 0.0
2011-Sep-22 Thu ### 5.25 ### ### 85.9 85.9 0.0
2011-Sep-21 Wed 5.29 ### ### 5.22 25.3 25.3 0.4
2011-Sep-20 Tue 5.4 5.42 ### ### 29.8 29.8 0.0
2011-Sep-19 Mon ### ### ### 5.43 310,186 0 ### ### 0.4
2011-Sep-16 Fri 5.58 5.58 5.26 ### 123,357 ### 8.0 8.0 0.0
2011-Sep-15 Thu ### 5.5 ### 5.5 ### ### 0.4
2011-Sep-14 Wed 5.56 5.57 ### ### 92,849 258,584 ### ### 0.0
2011-Sep-13 Tue 5.5 5.59 5.49 5.55 80.9 80.9 ###
2011-Sep-12 Mon 5.52 ### 5.49 5.59 48,957 134,386 89.8 89.8 ###
2011-Sep-09 Fri 5.59 5.59 5.5 5.57 24.7 24.7 0.4
2011-Sep-08 Thu 5.59 ### 5.53 5.59 74.5 74.5 ###
2011-Sep-07 Wed 5.59 ### 5.4 5.54 56,986 ### ### ### 0.4
2011-Sep-06 Tue 5.58 ### 5.51 ### ### ### 0.0
2011-Sep-05 Mon 5.55 ### ### 5.58 ### ### 0.4
2011-Sep-02 Fri ### ### 5.45 5.57 72,047 196,328 ### ### 0.4
2011-Sep-01 Thu ### ### 5.48 ### 252,926 ### 31.9 31.9 0.0
2011-Aug-31 Wed 5.59 ### 5.55 ### 70.5 70.5 0.0
2011-Aug-30 Tue ### 5.7 5.57 ### 72.3 72.3 0.0
2011-Aug-29 Mon ### 5.7 5.44 5.58 223,629 ### ### ### 0.4
2011-Aug-26 Fri 5.55 ### 5.5 ### 285,751 ### 75.8 75.8 0.0
2011-Aug-25 Thu ### ### 5.52 5.55 ### ### ###
2011-Aug-24 Wed 5.55 5.89 5.5 5.54 42.0 42.0 0.4
2011-Aug-23 Tue ### 5.55 ### 5.52 40,389 112,079 81.4 81.4 0.4
2011-Aug-22 Mon 5.5 5.5 ### ### 38,346 105,451 ### ### 0.0
2011-Aug-19 Fri 5.55 ### 5.4 5.44 58,444 ### ### ### 0.4
2011-Aug-18 Thu ### 5.76 5.51 5.55 ### ### ###
2011-Aug-17 Wed ### ### 5.47 ### 76,553 209,372 23.0 23.0 0.0
2011-Aug-16 Tue 5.56 5.72 5.52 ### 83,046 ### ### ### 0.0
2011-Aug-15 Mon 5.45 5.59 5.42 5.52 70.7 70.7 0.4
2011-Aug-12 Fri ### ### ### ### 426,376 0 69.2 69.2 0.0
2011-Aug-11 Thu ### ### ### ### 55.4 55.4 0.0
2011-Aug-10 Wed ### 5.59 ### ### 382,442 1,068,925 61.1 61.1 0.0
2011-Aug-09 Tue ### ### ### ### 364,288 0 ### ### 0.0
2011-Aug-08 Mon 5.4 5.48 ### 5.46 141,245 ### 79.4 79.4 ###
2011-Aug-05 Fri 5.4 5.5 5.26 5.5 ### ### 0.4
2011-Aug-04 Thu ### 5.8 5.53 5.74 171,946 974,074 ### ### 0.4
2011-Aug-03 Wed 5.77 5.8 5.57 5.75 810,840 4,609,625 ### ### ###
2011-Aug-02 Tue 5.74 5.87 5.71 5.78 79.6 79.6 0.4
2011-Aug-01 Mon 5.54 5.78 5.54 5.75 ### ### ###
2011-Jul-29 Fri ### 5.73 5.48 5.54 ### ### 0.4
2011-Jul-28 Thu 5.54 ### 5.49 5.55 ### ### ###
2011-Jul-27 Wed 5.4 5.58 ### 5.55 679,928 ### 88.0 88.0 ###
2011-Jul-26 Tue ### 5.43 ### 5.41 ### ### ###
2011-Jul-25 Mon ### ### ### ### 96,577 0 15.7 15.7 0.0
2011-Jul-22 Fri ### 5.4 ### ### 20.1 20.1 0.0
2011-Jul-21 Thu 5.27 ### ### 5.28 ### ### 0.4
2011-Jul-20 Wed 5.26 ### ### ### 77,670 0 ### ### 0.0
2011-Jul-19 Tue 5.28 ### 5.27 5.28 ### ### 0.4
2011-Jul-18 Mon ### 5.4 ### 5.25 23.8 23.8 0.4
2011-Jul-15 Fri 5.57 5.57 ### 5.56 67,020 186,650 ### ### 0.4
2011-Jul-14 Thu 5.8 5.82 ### 5.7 57,243 166,577 ### ### 0.4
2011-Jul-13 Wed ### ### 5.85 ### 68.1 68.1 0.0
2011-Jul-12 Tue ### ### 5.84 ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 25,479 0 60.1 60.1 0.0
2011-Jul-07 Thu 5.87 ### 5.85 ### 23,624 ### ### ### 0.0
2011-Jul-06 Wed ### ### 5.85 5.87 12.9 12.9 ###
2011-Jul-05 Tue ### 6 5.85 ### 35.0 35.0 0.0
2011-Jul-04 Mon 6 6 5.83 ### 40,574 ### 18.8 18.8 0.0
2011-Jul-01 Fri ### ### ### ### 48,626 0 ### ### 0.0
2011-Jun-30 Thu 6 ### ### ### 67.3 67.3 0.0
2011-Jun-29 Wed ### ### ### ### 103,722 0 81.5 81.5 0.0
2011-Jun-28 Tue ### ### 5.86 ### 141,273 413,929 75.6 75.6 0.0
2011-Jun-27 Mon 5.81 ### 5.81 ### 79,127 ### ### ### 0.0
2011-Jun-24 Fri 5.88 5.88 5.77 5.81 ### ### ###
2011-Jun-23 Thu 5.75 ### ### 5.84 89,548 0 ### ### 0.4
2011-Jun-22 Wed 5.72 ### 5.72 5.8 76.8 76.8 0.4
2011-Jun-21 Tue ### 5.75 5.57 5.7 43,083 243,849 ### ### 0.4
2011-Jun-20 Mon 5.86 5.89 5.54 ### 171,378 979,425 ### ### 0.0
2011-Jun-17 Fri ### ### 5.86 5.86 48,322 141,583 16.1 16.1 0.4
2011-Jun-16 Thu ### ### ### ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 21,445 0 33.8 33.8 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri 6 ### ### ### 81.3 81.3 0.0
2011-Jun-09 Thu ### ### ### ### 29,377 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### 6 ### ### ### 0.0
2011-Jun-06 Mon ### ### 6 ### 18,220 ### ### ### 0.0
2011-Jun-03 Fri ### ### 6 ### 79.3 79.3 0.0
2011-Jun-02 Thu ### ### 6 ### 9,042 27,126 ### ### 0.0
2011-Jun-01 Wed 6.25 6.26 ### ### 71,743 224,555 15.2 15.2 0.0
2011-May-31 Tue ### 6.29 ### 6.29 91,844 288,849 ### ### ###
2011-May-30 Mon ### ### 6 ### 72.5 72.5 0.0
2011-May-27 Fri 6 ### 6 ### 5,326 15,978 66.3 66.3 0.0
2011-May-26 Thu ### ### 6 6 24.4 24.4 0.4
2011-May-25 Wed 6 ### ### 6 146,125 0 82.4 82.4 0.4
2011-May-24 Tue ### ### ### ### 69,245 0 72.9 72.9 0.0
2011-May-23 Mon ### 6.25 ### ### 180,980 ### 28.2 28.2 0.0
2011-May-20 Fri ### 6.23 ### ### 28.7 28.7 0.0
2011-May-19 Thu 6.27 6.27 ### ### ### ### 0.0
2011-May-18 Wed ### ### ### 6.24 205,084 0 ### ### 0.4
2011-May-17 Tue ### ### ### ### 193,286 0 ### ### 0.0
2011-May-16 Mon ### ### ### ### 86.5 86.5 0.0
2011-May-13 Fri ### ### ### ### 167,222 0 ### ### 0.0
2011-May-12 Thu 6 ### 6 ### 82.1 82.1 0.0
2011-May-11 Wed ### ### ### ### 27,544 0 ### ### 0.0
2011-May-10 Tue 6 ### 6 6 59,728 179,184 ### ### 0.4
2011-May-09 Mon ### ### 6 6 276,648 829,944 16.6 16.6 0.4
2011-May-06 Fri 6 ### 6 ### ### ### 0.0
2011-May-05 Thu ### ### 5.87 ### 129,385 379,744 ### ### 0.0
2011-May-04 Wed 6 ### 6 6 191,972 ### ### ### 0.4
2011-May-03 Tue ### ### 6 6 29.9 29.9 0.4
2011-May-02 Mon 6 ### 6 ### 83.9 83.9 0.0
2011-Apr-29 Fri ### ### ### 6 42.6 42.6 0.4
2011-Apr-28 Thu ### ### ### ### 169,888 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 188,942 0 29.4 29.4 0.0
2011-Apr-21 Thu ### 6.25 ### ### 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 46.3 46.3 0.0
2011-Apr-18 Mon 6.2 6.25 ### 6.2 314,876 983,987 75.3 75.3 0.4
2011-Apr-15 Fri 6.2 6.2 ### ### 29.2 29.2 0.0
2011-Apr-14 Thu 6.26 6.26 6.2 6.2 164,980 1,027,825 28.0 28.0 0.4
2011-Apr-13 Wed 6.27 ### 6.22 6.24 303,357 943,440 ### ### 0.4
2011-Apr-12 Tue 6.24 ### 6.24 ### ### ### 0.0
2011-Apr-11 Mon 6.43 6.43 6.2 6.24 13.3 13.3 0.4
2011-Apr-08 Fri 6.59 ### 6.56 ### 65.4 65.4 0.0
2011-Apr-07 Thu ### ### 6.58 6.59 ### ### ###
2011-Apr-06 Wed 6.57 ### 6.57 ### 128,387 421,751 ### ### 0.0
2011-Apr-05 Tue ### ### 6.57 ### 386,988 1,271,255 ### ### 0.0
2011-Apr-04 Mon 6.47 ### 6.47 6.58 216,241 ### ### ### 0.5
2011-Apr-01 Fri ### 6.48 ### 6.47 508,740 ### ### ### 0.5
2011-Mar-31 Thu ### ### ### ### 67.4 67.4 0.0
2011-Mar-30 Wed ### ### ### ### 427,129 0 ### ### 0.0
2011-Mar-29 Tue 6.2 6.22 ### ### 86,557 ### ### ### 0.0
2011-Mar-28 Mon ### 6.23 ### ### 77.0 77.0 0.0
2011-Mar-25 Fri ### ### ### ### 294,050 0 ### ### 0.0
2011-Mar-24 Thu 5.88 ### 5.83 ### 68,449 199,528 72.5 72.5 0.0
2011-Mar-23 Wed 5.86 5.87 5.83 5.84 ### ### 0.4
2011-Mar-22 Tue ### ### 5.85 5.86 81,686 ### ### ### 0.4
2011-Mar-21 Mon ### ### 5.86 ### 44,389 130,059 ### ### 0.0
2011-Mar-18 Fri 5.85 6.27 5.84 6.27 65,177 394,646 ### ### 0.4
2011-Mar-17 Thu 5.83 ### 5.82 5.86 48,685 141,673 64.3 64.3 0.4
2011-Mar-16 Wed 5.8 6 5.79 6 75,071 442,543 66.3 66.3 0.4
2011-Mar-15 Tue ### ### 5.77 5.8 55.8 55.8 0.4
2011-Mar-14 Mon ### 6 5.86 ### ### ### 0.0
2011-Mar-11 Fri 6 ### ### ### 912,156 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### 6 ### ### 0.4
2011-Mar-09 Wed 6 ### ### 6 ### ### 0.4
2011-Mar-08 Tue 6 6 ### ### 31.6 31.6 0.0
2011-Mar-07 Mon ### ### ### ### 42.8 42.8 0.0
2011-Mar-04 Fri 6 ### ### 6 ### ### 0.4
2011-Mar-03 Thu 6 6 ### ### 31.7 31.7 0.0
2011-Mar-02 Wed 6 ### ### ### 36.3 36.3 0.0
2011-Mar-01 Tue ### ### ### 6 ### ### 0.4
2011-Feb-28 Mon ### ### ### 6 22,325 0 ### ### 0.4
2011-Feb-25 Fri 6 ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 53,341 0 ### ### 0.0
2011-Feb-23 Wed 6 ### ### ### 1,009,677 0 ### ### 0.0
2011-Feb-22 Tue ### ### ### 6 ### ### 0.4
2011-Feb-21 Mon 6 ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 77.2 77.2 0.0
2011-Feb-16 Wed ### ### ### 6 79,757 0 34.7 34.7 0.4
2011-Feb-15 Tue 6 ### ### ### 50,356 0 ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 74,528 0 28.1 28.1 0.0
2011-Feb-11 Fri ### ### ### ### 29.2 29.2 0.0
2011-Feb-10 Thu ### ### ### ### ### ### 0.0
2011-Feb-09 Wed ### 6.2 ### 6.2 93,776 ### ### ### 0.4
2011-Feb-08 Tue ### ### ### ### 57,822 0 ### ### 0.0
2011-Feb-07 Mon 6.24 ### 6 ### 13.1 13.1 0.0
2011-Feb-04 Fri 6.27 6.28 ### 6.25 178,741 561,246 28.6 28.6 ###
2011-Feb-03 Thu 6.22 6.28 ### 6.25 ### ### ###
2011-Feb-02 Wed 6.29 6.29 ### 6.23 22,658 71,259 ### ### 0.4
2011-Feb-01 Tue ### 6.25 ### 6.23 50,951 159,221 75.4 75.4 0.4
2011-Jan-31 Mon ### ### ### ### 47,774 0 ### ### 0.0
2011-Jan-28 Fri ### 6.23 ### ### 138,741 432,178 ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 6.21 ### ### 74.1 74.1 0.0
2011-Jan-24 Mon ### ### ### ### 223,855 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu 6.24 6.24 ### 6.2 ### ### 0.4
2011-Jan-19 Wed 6 ### ### ### 129,721 0 92.8 92.8 0.0
2011-Jan-18 Tue ### ### ### 6 36,120 0 ### ### 0.4
2011-Jan-17 Mon ### ### ### 6 85,540 0 38.4 38.4 0.4
2011-Jan-14 Fri 6 ### ### ### 107,057 0 ### ### 0.0
2011-Jan-13 Thu ### 6 ### 6 ### ### 0.4
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue 5.89 ### 5.88 ### 32,077 ### ### ### 0.0
2011-Jan-10 Mon ### ### 5.83 5.88 34,770 101,354 27.6 27.6 0.4
2011-Jan-07 Fri ### ### ### ### ### ### 0.0
2011-Jan-06 Thu ### ### ### ### 31,784 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 6.21 6.22 ### ### ### ### 0.0
2010-Dec-31 Fri 6.21 6.24 6.2 6.2 31.5 31.5 0.4
2010-Dec-30 Thu 6.28 6.28 6.2 6.2 41,528 ### 18.0 18.0 0.4
2010-Dec-29 Wed ### ### 6.21 6.27 25.4 25.4 0.4
2010-Dec-24 Fri ### ### 6.2 6.29 ### ### ###
2010-Dec-23 Thu ### ### 6.27 6.27 43,558 136,554 21.5 21.5 0.4
2010-Dec-22 Wed 6.25 ### ### 6.27 1,118,384 0 ### ### 0.4
2010-Dec-21 Tue ### 6.4 ### ### 73,671 235,747 ### ### 0.0
2010-Dec-20 Mon ### ### 6.28 ### 82,856 ### 78.9 78.9 0.0
2010-Dec-17 Fri 6.2 ### ### ### 81.9 81.9 0.0
2010-Dec-16 Thu 6.26 6.27 ### ### 86,147 270,070 ### ### 0.0
2010-Dec-15 Wed 6.23 ### ### ### 36,683 0 76.1 76.1 0.0
2010-Dec-14 Tue 6.22 6.23 ### ### ### ### 0.0
2010-Dec-13 Mon 6.2 6.25 ### 6.2 ### ### 0.4
2010-Dec-10 Fri 6.27 6.29 ### ### ### ### 0.0
2010-Dec-09 Thu 6.28 ### 6.2 6.22 109,086 ### ### ### 0.4
2010-Dec-08 Wed 6.26 6.44 6.25 ### 141,359 896,922 77.0 77.0 0.0
2010-Dec-07 Tue 6.22 ### 6.2 6.25 70.6 70.6 ###
2010-Dec-06 Mon ### 6.2 ### 6.2 83.9 83.9 0.4
2010-Dec-03 Fri ### ### ### ### 108,487 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 29.2 29.2 0.0
2010-Dec-01 Wed ### ### ### ### 69,373 0 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 38.4 38.4 0.0
2010-Nov-29 Mon ### ### ### ### 32.7 32.7 0.0
2010-Nov-26 Fri 6.4 6.4 ### ### 137,259 439,228 ### ### 0.0
2010-Nov-25 Thu 6.5 6.5 ### 6.4 ### ### 0.5
2010-Nov-24 Wed 6.28 6.51 6.27 6.51 78,043 ### 87.8 87.8 ###
2010-Nov-23 Tue 6.42 6.48 6.24 ### 176,253 ### 34.5 34.5 0.0
2010-Nov-22 Mon 6.45 6.47 6.43 6.45 20,328 ### ### ### ###
2010-Nov-19 Fri 6.45 6.5 6.45 6.45 16,471 106,649 73.7 73.7 ###
2010-Nov-18 Thu 6.47 6.49 ### 6.42 24.5 24.5 0.5
2010-Nov-17 Wed 6.5 6.53 ### 6.5 25,249 ### ### ### 0.5
2010-Nov-16 Tue 6.55 6.55 6.26 6.51 ### ### ###
2010-Nov-15 Mon 6.5 6.55 ### 6.54 52,345 171,429 75.9 75.9 0.5
2010-Nov-12 Fri ### ### 6.5 6.55 ### ### 0.5
2010-Nov-11 Thu 6.78 6.79 ### ### 16.2 16.2 0.0
2010-Nov-10 Wed 6.8 6.83 6.77 6.79 150,955 ### ### ### 0.5
2010-Nov-09 Tue ### ### 6.77 6.81 192,774 ### ### ### ###
2010-Nov-08 Mon ### ### 6.79 6.88 48,224 163,720 ### ### ###
2010-Nov-05 Fri 7 ### ### ### 94,429 0 ### ### 0.0
2010-Nov-04 Thu ### ### 6.85 ### 722,258 ### 29.1 29.1 0.0
2010-Nov-03 Wed ### ### ### ### 29.5 29.5 0.0
2010-Nov-02 Tue ### ### ### ### 70.3 70.3 0.0
2010-Nov-01 Mon ### ### ### 7 79.5 79.5 0.5
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 63,746 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### 7 ### ### 111,979 391,926 32.4 32.4 0.0
2010-Oct-25 Mon ### 7 ### 7 42,876 ### ### ### 0.5
2010-Oct-22 Fri 7 ### 6.86 ### 29.6 29.6 0.0
2010-Oct-21 Thu ### ### 6.85 7 256,946 880,040 ### ### 0.5
2010-Oct-20 Wed ### ### ### ### 36,121 0 22.0 22.0 0.0
2010-Oct-19 Tue ### ### 7 ### 112,953 ### 72.9 72.9 0.0
2010-Oct-18 Mon ### ### ### ### 62,057 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 135,047 0 19.4 19.4 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 46.0 46.0 0.0
2010-Oct-11 Mon ### ### 7 7 22.7 22.7 0.5
2010-Oct-08 Fri ### ### ### ### 351,120 0 64.6 64.6 0.0
2010-Oct-07 Thu ### ### ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### 6.84 ### ### ### 0.0
2010-Oct-04 Mon ### ### 7.28 ### 297,143 ### 31.8 31.8 0.0
2010-Oct-01 Fri ### 7.4 ### ### 83.0 83.0 0.0
2010-Sep-30 Thu 7.2 ### ### ### ### ### 0.0
2010-Sep-29 Wed ### 7.42 7.28 7.28 ### ### 0.5
2010-Sep-28 Tue 7.45 7.45 ### ### 21.8 21.8 0.0
2010-Sep-27 Mon 7.2 7.46 7.2 7.46 ### ### 0.5
2010-Sep-24 Fri 7.25 7.26 ### ### 116,387 422,484 ### ### 0.0
2010-Sep-23 Thu 7.28 ### 7.23 7.24 27.9 27.9 0.5
2010-Sep-22 Wed ### ### ### 7.22 85.0 85.0 0.5
2010-Sep-21 Tue ### ### ### ### 28.5 28.5 0.0
2010-Sep-20 Mon ### ### 6.85 6.88 ### ### ###
2010-Sep-17 Fri ### ### 6.88 ### ### ### 0.0
2010-Sep-16 Thu ### ### 6.84 6.89 56,174 ### 21.1 21.1 0.5
2010-Sep-15 Wed 7 ### ### ### 460,272 0 28.8 28.8 0.0
2010-Sep-14 Tue ### ### ### ### 104,757 0 ### ### 0.0
2010-Sep-13 Mon ### ### 6.89 7 299,728 ### ### ### 0.5
2010-Sep-10 Fri ### ### 6.8 6.85 26.9 26.9 ###
2010-Sep-09 Thu 6.89 ### 6.85 6.85 ### ### ###
2010-Sep-08 Wed 6.86 6.88 6.79 6.8 26.6 26.6 0.5
2010-Sep-07 Tue 6.86 ### 6.86 6.89 74.7 74.7 0.5
2010-Sep-06 Mon 6.7 ### ### 6.84 653,224 0 79.5 79.5 0.5
2010-Sep-03 Fri 6.7 6.78 ### 6.7 105,054 ### 65.9 65.9 0.5
2010-Sep-02 Thu ### 6.83 ### 6.7 ### ### 0.5
2010-Sep-01 Wed 6.52 6.57 6.49 6.56 ### ### 0.5
2010-Aug-31 Tue 6.53 6.58 6.52 6.55 72.7 72.7 0.5
2010-Aug-30 Mon 6.55 ### 6.52 6.54 ### ### 0.5
2010-Aug-27 Fri 6.42 6.51 ### 6.47 ### ### 0.5
2010-Aug-26 Thu 6.54 6.54 ### 6.42 ### ### 0.5
2010-Aug-25 Wed 6.51 ### 6.43 6.55 ### ### 0.5
2010-Aug-24 Tue 6.53 ### 6.43 6.52 432,240 1,389,651 40.2 40.2 0.5
2010-Aug-23 Mon 6.44 ### 6.44 6.58 153,281 ### 88.7 88.7 0.5
2010-Aug-20 Fri 6.48 6.49 6.42 6.44 14,745 95,178 ### ### 0.5
2010-Aug-19 Thu 6.52 6.57 6.47 6.48 26.8 26.8 0.5
2010-Aug-18 Wed ### ### 6.55 6.55 20.1 20.1 0.5
2010-Aug-17 Tue ### 6.7 ### ### 983,278 3,293,981 ### ### 0.0
2010-Aug-16 Mon 6.55 ### 6.55 6.59 ### ### ###
2010-Aug-13 Fri 6.5 6.54 6.45 6.52 ### ### 0.5
2010-Aug-12 Thu 6.53 6.53 6.4 6.5 89,220 ### ### ### 0.5
2010-Aug-11 Wed 6.57 ### 6.53 6.57 345,056 ### ### ### ###
2010-Aug-10 Tue ### 6.73 6.56 6.56 36.8 36.8 0.5
2010-Aug-09 Mon 6.53 6.7 6.51 ### 189,174 ### ### ### 0.0
2010-Aug-06 Fri 6.52 ### 6.42 6.51 358,446 ### 27.0 27.0 ###
2010-Aug-05 Thu 6.42 6.54 6.42 6.5 384,950 2,494,476 ### ### 0.5
2010-Aug-04 Wed 6.51 6.52 6.4 6.42 396,725 2,562,843 ### ### 0.5
2010-Aug-03 Tue ### 6.58 ### 6.54 ### ### 0.5
2010-Aug-02 Mon 6.4 6.4 6.26 6.28 14.8 14.8 0.4
2010-Jul-30 Fri ### 6.45 ### ### 29,323 ### ### ### 0.0
2010-Jul-29 Thu 6.46 6.46 ### ### ### ### 0.0
2010-Jul-28 Wed 6.45 6.51 6.44 6.46 47,146 305,270 66.1 66.1 ###
2010-Jul-27 Tue 6.45 6.59 6.42 6.43 33.9 33.9 ###
2010-Jul-26 Mon ### 6.43 6.29 6.41 135,057 ### ### ### 0.5
2010-Jul-23 Fri ### ### 6.25 6.25 112,025 350,078 ### ### ###
2010-Jul-22 Thu ### ### 6.23 ### 26.4 26.4 0.0
2010-Jul-21 Wed 6.45 6.45 ### ### 299,756 ### ### ### 0.0
2010-Jul-20 Tue 6.4 6.46 ### 6.46 671,327 2,168,386 70.7 70.7 ###
2010-Jul-19 Mon 6.45 6.45 6.28 ### 46,748 297,551 21.4 21.4 0.0
2010-Jul-16 Fri 6.4 6.47 ### 6.46 149,674 ### ### ### ###
2010-Jul-15 Thu ### 6.41 ### 6.41 95,844 307,180 ### ### 0.5
2010-Jul-14 Wed 6.28 ### 6.28 ### ### ### 0.0
2010-Jul-13 Tue 6.26 6.29 6.22 6.25 26,752 ### ### ### ###
2010-Jul-12 Mon 6.27 ### 6.27 6.28 150,788 472,720 67.7 67.7 0.4
2010-Jul-09 Fri 6.21 6.29 6.2 6.27 99,257 619,859 74.7 74.7 0.4
2010-Jul-08 Thu 6.21 ### ### ### 99,029 0 ### ### 0.0
2010-Jul-07 Wed ### ### ### ### 133,287 0 78.9 78.9 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 145,444 0 33.4 33.4 0.0
2010-Jul-02 Fri ### 6.23 ### ### 729,581 2,272,644 81.4 81.4 0.0
2010-Jul-01 Thu ### ### 6 ### 10,081 30,243 69.4 69.4 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### 6.5 ### ### 683,922 2,222,746 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 33,020 0 ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 56,880 0 34.4 34.4 0.0
2010-Jun-24 Thu ### ### ### ### ### ### 0.0
2010-Jun-23 Wed 6.25 6.28 ### ### 47,552 ### ### ### 0.0
2010-Jun-22 Tue ### ### ### 6.25 123,573 0 36.0 36.0 ###
2010-Jun-21 Mon 6.2 ### 6.2 ### 44,422 ### 78.5 78.5 0.0
2010-Jun-18 Fri ### 6.28 ### 6.24 ### ### 0.4
2010-Jun-17 Thu 6.2 6.23 ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue 6.23 ### ### ### 83,743 0 ### ### 0.0
2010-Jun-11 Fri 6.2 ### ### ### ### ### 0.0
2010-Jun-10 Thu ### 6.22 ### ### 20.7 20.7 0.0
2010-Jun-09 Wed ### 6.5 ### ### 9.0 9.0 0.0
2010-Jun-08 Tue 6.4 6.4 6.27 ### 21.7 21.7 0.0
2010-Jun-07 Mon 6.5 6.5 ### ### 14,754 47,950 ### ### 0.0
2010-Jun-04 Fri 6.51 6.52 6.47 6.52 10,445 67,840 ### ### 0.5
2010-Jun-03 Thu 6.48 ### 6.4 6.56 ### ### 0.5
2010-Jun-02 Wed 6.5 6.5 6.4 6.48 286,656 ### ### ### 0.5
2010-Jun-01 Tue 6.52 6.54 ### 6.49 ### ### ###
2010-May-31 Mon ### ### 6.53 6.56 18.7 18.7 0.5
2010-May-28 Fri 6.55 6.74 6.55 ### ### ### 0.0
2010-May-27 Thu 6.53 6.53 ### 6.51 168,583 550,423 23.6 23.6 ###
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue ### ### ### ### 77,273 0 ### ### 0.0
2010-May-24 Mon 6.59 ### 6.51 ### 64.8 64.8 0.0
2010-May-21 Fri 6.49 ### ### 6.59 ### ### ###
2010-May-20 Thu 6.7 6.71 6.51 6.51 142,975 ### 26.2 26.2 ###
2010-May-19 Wed 6.72 6.74 ### 6.7 ### ### 0.5
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon 6.72 6.73 ### ### 150,477 506,355 43.3 43.3 0.0
2010-May-14 Fri 6.7 6.78 ### 6.75 422,428 ### 71.9 71.9 0.5
2010-May-13 Thu ### 6.75 ### 6.7 65.1 65.1 0.5
2010-May-12 Wed ### ### 6.55 ### 74.9 74.9 0.0
2010-May-11 Tue ### ### ### ### 266,387 0 ### ### 0.0
2010-May-10 Mon 6.55 ### 6.55 ### ### ### 0.0
2010-May-07 Fri ### 6.7 6.55 ### 52.6 52.6 0.0
2010-May-06 Thu ### 6.75 6.54 6.73 ### ### ###
2010-May-05 Wed ### 6.72 ### ### 423,388 1,422,583 ### ### 0.0
2010-May-04 Tue ### ### 6.84 6.89 ### ### 0.5
2010-May-03 Mon ### ### 6.7 ### 109,379 ### ### ### 0.0
2010-Apr-30 Fri 7.25 7.29 ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### 7.2 ### ### 0.5
2010-Apr-28 Wed 7.21 ### ### ### 100,486 0 31.0 31.0 0.0
2010-Apr-27 Tue ### ### 7.24 7.25 143,552 519,658 ### ### 0.5
2010-Apr-23 Fri ### ### ### ### 34.7 34.7 0.0
2010-Apr-22 Thu ### ### 7.28 ### 451,178 1,642,287 33.5 33.5 0.0
2010-Apr-21 Wed 7.48 7.48 7.27 7.4 22.5 22.5 0.5
2010-Apr-20 Tue 7.56 7.56 7.4 7.47 23.8 23.8 ###
2010-Apr-19 Mon 7.56 ### 7.48 7.55 187,650 ### 38.4 38.4 ###
2010-Apr-16 Fri 7.71 7.71 7.52 7.57 ### ### ###
2010-Apr-15 Thu ### 7.7 ### ### ### ### 0.0
2010-Apr-14 Wed 7.48 7.55 7.47 7.52 2,733,723 20,530,259 71.0 71.0 0.5
2010-Apr-13 Tue 7.49 ### ### 7.5 350,829 0 ### ### 0.5
2010-Apr-12 Mon 7.52 7.56 7.49 7.5 86,071 647,684 32.4 32.4 0.5
2010-Apr-09 Fri 7.5 ### 7.5 7.53 ### ### 0.5
2010-Apr-08 Thu 7.54 ### 7.45 7.51 535,651 ### 31.6 31.6 ###
2010-Apr-07 Wed 7.5 ### 7.5 7.53 ### ### 0.5
2010-Apr-06 Tue 7.55 7.56 7.46 7.5 ### ### 0.5
2010-Apr-01 Thu 7.55 ### 7.5 7.55 240,554 902,077 63.3 63.3 ###
2010-Mar-31 Wed 7.7 7.72 7.55 ### ### ### 0.0
2010-Mar-30 Tue ### 7.8 ### 7.7 ### ### 0.6
2010-Mar-29 Mon ### 7.72 7.51 ### 327,674 ### ### ### 0.0
2010-Mar-26 Fri 8 8 7.77 7.87 90,059 ### ### ### 0.6
2010-Mar-25 Thu ### ### 7.85 ### ### ### 0.0
2010-Mar-24 Wed 8.58 8.58 8.46 8.5 204,148 1,739,340 ### ### 0.6
2010-Mar-23 Tue ### ### 8.49 8.58 739,386 ### ### ### 0.6
2010-Mar-22 Mon 8.89 8.89 8.55 ### ### ### 0.0
2010-Mar-19 Fri 8.45 ### 8.44 ### 94.2 94.2 0.0
2010-Mar-18 Thu 8.47 8.58 ### 8.45 32.4 32.4 ###
2010-Mar-17 Wed 8.5 8.51 8.4 8.45 26.4 26.4 ###
2010-Mar-16 Tue 8.54 8.54 ### 8.54 73.3 73.3 ###
2010-Mar-15 Mon 8.42 8.54 ### 8.54 84.6 84.6 ###
2010-Mar-12 Fri 8.48 8.48 8.29 ### 20.5 20.5 0.0
2010-Mar-11 Thu 8.27 8.5 ### 8.49 588,457 2,500,942 88.3 88.3 ###
2010-Mar-10 Wed 8.28 8.28 8.2 8.27 122,775 ### 33.3 33.3 ###
2010-Mar-09 Tue ### ### ### 8.24 129,443 0 26.2 26.2 0.6
2010-Mar-08 Mon 8.22 ### ### 8.26 218,148 0 ### ### 0.6
2010-Mar-05 Fri ### 8.25 ### 8.22 69.7 69.7 0.6
2010-Mar-04 Thu 8.24 8.25 ### ### 14,644 ### 30.0 30.0 0.0
2010-Mar-03 Wed 8.28 8.28 ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 55,182 0 81.9 81.9 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 82.9 82.9 0.0
2010-Feb-25 Thu ### ### 7.84 8 81,158 ### ### ### ###
2010-Feb-24 Wed ### ### ### ### 34,324 0 71.8 71.8 0.0
2010-Feb-23 Tue ### ### ### ### 419,682 0 ### ### 0.0
2010-Feb-22 Mon 8.26 8.26 ### ### 61,624 ### 18.9 18.9 0.0
2010-Feb-19 Fri ### 8.25 ### 8.25 84.9 84.9 ###
2010-Feb-18 Thu ### 8.25 ### ### 45,086 185,979 29.3 29.3 0.0
2010-Feb-17 Wed 8 ### 8 ### 748,252 ### 81.4 81.4 0.0
2010-Feb-16 Tue ### ### ### ### 28.3 28.3 0.0
2010-Feb-15 Mon 8.2 ### ### ### 138,186 0 ### ### 0.0
2010-Feb-12 Fri ### 8.2 ### 8.2 44,222 ### ### ### 0.6
2010-Feb-11 Thu ### ### ### ### 25,343 0 64.5 64.5 0.0
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 42,340 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### 8.25 ### ### 114,729 473,257 35.7 35.7 0.0
2010-Feb-04 Thu 8.21 8.5 ### ### 379,176 ### ### ### 0.0
2010-Feb-03 Wed ### ### 7.81 ### ### ### 0.0
2010-Feb-02 Tue 7.74 ### 7.73 ### 266,442 ### 75.4 75.4 0.0
2010-Feb-01 Mon 7.72 ### 7.41 7.84 186,679 691,645 ### ### 0.6
2010-Jan-29 Fri ### ### ### ### 354,858 0 ### ### 0.0
2010-Jan-28 Thu 8.25 8.26 ### ### 346,456 ### 27.8 27.8 0.0
2010-Jan-27 Wed ### 8.45 8.28 ### 291,273 ### ### ### 0.0
2010-Jan-25 Mon ### 8.47 8.24 8.47 117,945 ### 68.6 68.6 ###
2010-Jan-22 Fri ### 8.42 8.27 ### 104,122 ### ### ### 0.0
2010-Jan-21 Thu ### 8.5 8.28 ### 30,623 256,926 78.2 78.2 0.0
2010-Jan-20 Wed 8.56 8.56 ### 8.5 58,526 ### 36.5 36.5 0.6
2010-Jan-19 Tue 8.4 8.59 ### 8.59 ### ### ###
2010-Jan-18 Mon 8.28 ### 8.21 ### 48,951 200,943 ### ### 0.0
2010-Jan-15 Fri ### 8.28 ### 8.28 82.7 82.7 ###
2010-Jan-14 Thu ### 8.2 ### 8.2 92,843 380,656 79.9 79.9 0.6
2010-Jan-13 Wed ### 8.23 ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### 8.2 203,589 0 ### ### 0.6
2010-Jan-11 Mon ### 8.2 ### 8.2 ### ### 0.6
2010-Jan-08 Fri ### ### ### 8.2 74,979 0 17.2 17.2 0.6
2010-Jan-07 Thu 8.4 8.4 8.25 ### 93,220 776,056 23.9 23.9 0.0
2010-Jan-06 Wed 8.4 8.44 ### ### 27,456 ### 29.8 29.8 0.0
2010-Jan-05 Tue 8.5 8.5 ### 8.4 40,588 ### ### ### ###
2010-Jan-04 Mon 8.53 8.53 8.4 8.5 62,827 ### 28.0 28.0 0.6
2009-Dec-31 Thu 8.22 ### 8.22 ### 58,884 ### 73.7 73.7 0.0
2009-Dec-30 Wed 8.23 ### ### ### ### ### 0.0
2009-Dec-29 Tue 8.25 ### ### 8.25 30,278 0 ### ### ###
2009-Dec-24 Thu ### ### 8.21 8.25 ### ### ###
2009-Dec-23 Wed 8.21 ### 8.2 ### 56,255 230,645 71.4 71.4 0.0
2009-Dec-22 Tue ### 8.24 8 8.24 83.4 83.4 0.6
2009-Dec-21 Mon 8.2 8.43 8.2 ### 82.8 82.8 0.0
2009-Dec-18 Fri ### ### 8.25 8.25 96,187 396,771 ### ### ###
2009-Dec-17 Thu ### 8.42 8.23 ### ### ### 0.0
2009-Dec-16 Wed ### ### 8.23 ### ### ### 0.0
2009-Dec-15 Tue 8.5 8.5 ### 8.42 73,023 310,347 28.6 28.6 ###
2009-Dec-14 Mon 8.23 8.44 8.23 8.4 128,647 1,072,272 ### ### ###
2009-Dec-11 Fri 8.2 8.29 8.2 8.28 74.9 74.9 ###
2009-Dec-10 Thu ### ### ### 8.23 107,752 0 ### ### 0.6
2009-Dec-09 Wed ### ### ### 8.21 95,977 0 ### ### ###
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### 7.89 8.25 12.2 12.2 ###
2009-Dec-04 Fri ### ### 8.47 ### 76,746 ### 7.8 7.8 0.0
2009-Dec-03 Thu ### ### ### ### 258,459 0 26.5 26.5 0.0
2009-Dec-02 Wed 8.82 9 8.8 ### 124,573 ### ### ### 0.0
2009-Dec-01 Tue ### 8.84 8.46 8.75 79.8 79.8 0.6
2009-Nov-30 Mon 8.7 8.7 8.49 8.7 360,483 3,098,351 ### ### ###
2009-Nov-27 Fri ### 8.7 ### 8.7 86,320 ### ### ### ###
2009-Nov-26 Thu 8.77 8.78 ### ### 204,344 897,070 34.0 34.0 0.0
2009-Nov-25 Wed 8.78 8.78 ### 8.7 281,325 ### 28.5 28.5 ###
2009-Nov-24 Tue ### ### 8.28 8.56 ### ### ###
2009-Nov-23 Mon ### ### ### 8.26 ### ### 0.6
2009-Nov-20 Fri 8.24 ### ### ### 76.4 76.4 0.0
2009-Nov-19 Thu ### ### ### 8.24 33.5 33.5 0.6
2009-Nov-18 Wed 8.29 ### ### 8.22 ### ### 0.6
2009-Nov-17 Tue ### 8.25 ### 8.21 82.4 82.4 ###
2009-Nov-16 Mon 8.2 8.2 ### ### 223,987 918,346 22.4 22.4 0.0
2009-Nov-13 Fri ### ### ### ### 869,973 0 12.3 12.3 0.0
2009-Nov-12 Thu 8.2 ### 8.2 8.24 76.0 76.0 0.6
2009-Nov-11 Wed 8.2 ### ### 8.25 72.3 72.3 ###
2009-Nov-10 Tue 8.2 8.29 ### ### 421,450 ### ### ### 0.0
2009-Nov-09 Mon 8 ### 7.85 8 84,621 ### 60.0 60.0 ###
2009-Nov-06 Fri ### ### 7.86 8 333,380 1,310,183 27.6 27.6 ###
2009-Nov-05 Thu ### ### ### 8 34.4 34.4 ###
2009-Nov-04 Wed ### ### ### ### 97,020 0 36.7 36.7 0.0
2009-Nov-03 Tue 8.25 8.25 8 ### ### ### 0.0
2009-Nov-02 Mon ### 8 7.79 ### 843,721 6,661,177 72.7 72.7 0.0
2009-Oct-30 Fri ### 8.25 ### ### ### ### 0.0
2009-Oct-29 Thu 8.2 8.25 ### 8 ### ### ###
2009-Oct-28 Wed 8.5 8.5 8.27 ### ### ### 0.0
2009-Oct-27 Tue 8.5 8.5 8.4 8.49 256,751 2,169,545 50.3 50.3 ###
2009-Oct-26 Mon ### 8.44 8.28 8.44 132,026 ### 78.8 78.8 0.6
2009-Oct-23 Fri ### ### ### 8.27 204,279 0 76.4 76.4 ###
2009-Oct-22 Thu 8.2 8.2 ### ### ### ### 0.0
2009-Oct-21 Wed ### 8.2 8 8.2 121,376 983,145 71.3 71.3 0.6
2009-Oct-20 Tue ### ### 8 ### 1,120,226 ### ### ### 0.0
2009-Oct-19 Mon ### 8.23 ### ### ### ### 0.0
2009-Oct-16 Fri 8.25 8.25 ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### 8.22 ### ### 0.6
2009-Oct-14 Wed ### ### ### ### 60.8 60.8 0.0
2009-Oct-13 Tue ### ### ### ### 474,780 0 30.0 30.0 0.0
2009-Oct-12 Mon 8 8.21 ### ### 247,970 ### 77.5 77.5 0.0
2009-Oct-09 Fri ### ### ### ### 78.1 78.1 0.0
2009-Oct-07 Wed ### 8.25 ### ### 150,920 622,545 69.4 69.4 0.0
2009-Oct-06 Tue 8.42 8.42 ### 8.25 ### ### ###
2009-Oct-05 Mon ### ### ### 8.49 431,922 0 82.0 82.0 ###
2009-Oct-02 Fri ### 8.48 8.25 ### 269,252 ### 75.9 75.9 0.0
2009-Oct-01 Thu ### ### 8.46 8.47 470,889 ### 28.2 28.2 ###
2009-Sep-30 Wed 8.8 8.8 8.59 ### 26.0 26.0 0.0
2009-Sep-29 Tue 8.55 8.75 8.54 ### ### ### 0.0
2009-Sep-28 Mon 8.52 8.59 8.52 8.54 509,421 ### ### ### ###
2009-Sep-25 Fri 8.4 8.59 ### 8.5 700,453 3,008,445 75.0 75.0 0.6
2009-Sep-24 Thu 8.55 8.55 8.42 8.44 294,042 2,494,946 29.2 29.2 0.6
2009-Sep-23 Wed ### 8.59 ### 8.55 80.3 80.3 ###
2009-Sep-22 Tue ### 8.5 ### ### 23.0 23.0 0.0
2009-Sep-21 Mon 7.87 ### ### 7.86 206,544 0 40.3 40.3 ###
2009-Sep-18 Fri ### ### 7.87 ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 656,875 0 22.0 22.0 0.0
2009-Sep-16 Wed 7.7 ### 7.5 ### 79.8 79.8 0.0
2009-Sep-15 Tue ### 7.49 ### 7.49 78.6 78.6 ###
2009-Sep-14 Mon 7.4 7.48 7.25 7.25 ### ### 0.5
2009-Sep-11 Fri ### ### ### 7.27 72.6 72.6 ###
2009-Sep-10 Thu ### 7.2 ### ### ### ### 0.0
2009-Sep-09 Wed ### ### 6.86 ### 36.6 36.6 0.0
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon 6.81 ### 6.81 ### 80.4 80.4 0.0
2009-Sep-04 Fri ### ### ### 6.85 193,556 0 ### ### ###
2009-Sep-03 Thu ### 6.75 6.46 6.56 17.3 17.3 0.5
2009-Sep-02 Wed 6.8 6.88 6.56 6.7 202,782 ### ### ### 0.5
2009-Sep-01 Tue ### ### 6.82 6.89 19.2 19.2 0.5
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 7.25 ### ### 383,458 ### ### ### 0.0
2009-Aug-26 Wed 6.89 ### 6.82 ### 455,086 1,551,843 ### ### 0.0
2009-Aug-25 Tue 6.8 ### 6.8 6.88 170,321 ### ### ### ###
2009-Aug-24 Mon 6.85 ### 6.76 6.78 87,154 294,580 ### ### 0.5
2009-Aug-21 Fri 6.75 6.81 6.74 6.81 ### ### ###
2009-Aug-20 Thu ### ### 6.71 6.71 43,274 145,184 21.9 21.9 ###
2009-Aug-19 Wed 6.79 ### 6.7 6.84 73.4 73.4 0.5
2009-Aug-18 Tue 6.7 6.79 ### 6.75 135,281 459,278 73.6 73.6 0.5
2009-Aug-17 Mon 6.72 6.8 6.72 6.78 157,450 ### ### ### 0.5
2009-Aug-14 Fri 6.8 6.8 ### 6.72 28.2 28.2 0.5
2009-Aug-13 Thu ### ### 6.59 6.72 407,076 ### 71.4 71.4 0.5
2009-Aug-12 Wed 6.43 ### 6.43 6.55 510,824 ### ### ### 0.5
2009-Aug-11 Tue ### 6.5 ### 6.41 ### ### 0.5
2009-Aug-10 Mon ### ### ### 6.22 535,823 0 80.1 80.1 0.4
2009-Aug-07 Fri ### ### 5.83 ### ### ### 0.0
2009-Aug-06 Thu 5.76 6 5.76 6 ### ### 0.4
2009-Aug-05 Wed ### 6 5.75 ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 19.0 19.0 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 152,475 0 ### ### 0.0
2009-Jul-30 Thu 6 ### ### ### 75.2 75.2 0.0
2009-Jul-29 Wed ### 6 ### 6 ### ### 0.4
2009-Jul-28 Tue 6 6 ### ### 148,249 444,747 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 19.5 19.5 0.0
2009-Jul-24 Fri 6.2 6.23 6 6 307,850 ### 16.7 16.7 0.4
2009-Jul-23 Thu ### ### ### ### 72.2 72.2 0.0
2009-Jul-22 Wed 6 ### ### 6 ### ### 0.4
2009-Jul-21 Tue 5.89 6 5.88 6 250,678 1,489,027 81.7 81.7 0.4
2009-Jul-20 Mon 5.7 5.85 5.7 5.76 ### ### ###
2009-Jul-17 Fri 5.85 5.88 ### ### ### ### 0.0
2009-Jul-16 Thu 5.8 ### 5.8 5.83 73.7 73.7 ###
2009-Jul-15 Wed 5.7 5.78 5.7 5.78 ### ### 0.4
2009-Jul-14 Tue 5.54 ### 5.5 ### 78.9 78.9 0.0
2009-Jul-13 Mon 5.52 5.58 5.4 5.54 ### ### 0.4
2009-Jul-10 Fri 5.45 5.53 5.44 5.5 295,442 ### ### ### 0.4
2009-Jul-09 Thu 5.44 5.44 5.43 5.44 66.8 66.8 0.4
2009-Jul-08 Wed 5.44 5.5 ### 5.5 78.2 78.2 0.4
2009-Jul-07 Tue 5.44 5.5 5.4 5.45 41,857 228,120 ### ### ###
2009-Jul-06 Mon 5.5 5.51 5.4 5.44 119,870 ### 32.7 32.7 0.4
2009-Jul-03 Fri 5.55 5.7 ### 5.51 214,681 611,840 ### ### ###
2009-Jul-02 Thu 5.7 5.78 5.55 5.56 ### ### 0.4
2009-Jul-01 Wed ### ### 5.51 5.59 47,958 132,124 29.9 29.9 ###
2009-Jun-30 Tue 5.4 5.76 5.4 5.52 44,282 ### ### ### 0.4
2009-Jun-29 Mon 5.49 5.49 5.44 5.47 51,022 ### 41.7 41.7 ###
2009-Jun-26 Fri ### 5.49 ### 5.4 361,949 993,550 72.7 72.7 0.4
2009-Jun-25 Thu ### ### ### ### 74,089 0 ### ### 0.0
2009-Jun-24 Wed 5.25 ### 5.25 5.29 ### ### 0.4
2009-Jun-23 Tue ### ### 5.25 ### 42,779 ### 80.6 80.6 0.0
2009-Jun-22 Mon 5.4 5.41 ### ### ### ### 0.0
2009-Jun-19 Fri 5.29 ### 5.25 ### 568,952 ### 79.6 79.6 0.0
2009-Jun-18 Thu 5.48 5.48 5.24 5.25 339,458 ### ### ### 0.4
2009-Jun-17 Wed 5.49 5.49 ### ### 60,773 166,821 ### ### 0.0
2009-Jun-16 Tue ### 5.5 5.24 5.5 89.5 89.5 0.4
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 5.2 5.26 5.2 5.2 ### ### ###
2009-Jun-11 Thu 5.22 5.25 ### 5.25 390,042 ### 69.4 69.4 0.4
2009-Jun-10 Wed 5.27 5.28 ### 5.23 ### ### ###
2009-Jun-09 Tue ### ### ### 5.27 178,047 0 ### ### ###
2009-Jun-05 Fri ### ### ### 5.28 ### ### 0.4
2009-Jun-04 Thu 5.21 ### 5.2 5.23 117,381 ### ### ### ###
2009-Jun-03 Wed 5.25 ### ### 5.2 ### ### ###
2009-Jun-02 Tue 5.24 ### 5.24 5.25 ### ### 0.4
2009-Jun-01 Mon ### 5.45 5.21 ### 19.3 19.3 0.0
2009-May-29 Fri ### ### ### ### 92.9 92.9 0.0
2009-May-28 Thu ### 5 ### ### 479,421 1,198,552 ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 4.85 ### 4.83 4.89 ### ### ###
2009-May-25 Mon 4.8 4.85 4.8 4.83 578,970 ### ### ### 0.3
2009-May-22 Fri 4.7 4.81 4.7 4.81 ### ### ###
2009-May-21 Thu 4.8 4.82 4.75 4.75 ### ### ###
2009-May-20 Wed 4.77 4.82 4.75 4.75 128,344 614,126 32.6 32.6 ###
2009-May-19 Tue 4.7 4.8 4.7 4.75 77.4 77.4 ###
2009-May-18 Mon ### 4.74 ### ### ### ### 0.0
2009-May-15 Fri ### 4.8 ### 4.73 ### ### 0.3
2009-May-14 Thu 4.75 4.79 ### ### 670,680 1,606,278 ### ### 0.0
2009-May-13 Wed 4.8 4.81 ### 4.76 319,883 ### ### ### ###
2009-May-12 Tue 4.78 4.82 4.56 4.71 32.2 32.2 ###
2009-May-11 Mon 4.82 4.85 4.8 4.8 592,554 2,859,073 ### ### 0.3
2009-May-08 Fri 4.76 4.82 4.75 4.82 ### ### 0.3
2009-May-07 Thu 4.82 4.82 4.78 4.79 25.8 25.8 0.3
2009-May-06 Wed 4.81 4.82 4.79 4.79 226,227 1,087,020 35.2 35.2 0.3
2009-May-05 Tue 4.73 4.83 4.73 4.81 589,176 ### ### ### ###
2009-May-04 Mon ### 4.75 ### 4.73 ### ### 0.3
2009-May-01 Fri ### ### 4.59 ### ### ### 0.0
2009-Apr-30 Thu 4.54 ### 4.53 ### ### ### 0.0
2009-Apr-29 Wed 4.47 4.54 4.45 4.54 133,720 601,071 ### ### 0.3
2009-Apr-28 Tue ### 4.47 4.26 4.45 154,447 ### 80.9 80.9 0.3
2009-Apr-27 Mon 4.25 ### 4.21 ### 162,987 343,087 ### ### 0.0
2009-Apr-24 Fri ### 4.27 ### 4.2 ### ### ###
2009-Apr-23 Thu ### ### ### ### 522,323 0 21.9 21.9 0.0
2009-Apr-22 Wed ### 4.2 ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon ### ### ### ### 32.8 32.8 0.0
2009-Apr-17 Fri ### ### ### ### 123,877 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 111,274 0 26.1 26.1 0.0
2009-Apr-14 Tue ### ### ### ### 73.9 73.9 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 32,184 0 38.9 38.9 0.0
2009-Apr-07 Tue 4.24 4.24 4 ### ### ### 0.0
2009-Apr-06 Mon 4.55 ### 4.52 4.59 69.2 69.2 0.3
2009-Apr-03 Fri 4.57 4.57 4.42 4.5 ### ### ###
2009-Apr-02 Thu 4.47 4.54 4.47 4.52 ### ### 0.3
2009-Apr-01 Wed ### 4.49 ### 4.46 78.8 78.8 0.3
2009-Mar-31 Tue ### 4.42 ### ### 192,376 425,150 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 153,753 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### 4.28 ### 372,050 796,187 ### ### 0.0
2009-Mar-25 Wed ### ### 4.27 4.27 353,259 ### ### ### ###
2009-Mar-24 Tue ### 4.46 4.28 ### 353,247 1,543,689 ### ### 0.0
2009-Mar-23 Mon 4.25 4.4 4.25 ### 106,773 ### 68.2 68.2 0.0
2009-Mar-20 Fri ### 4.4 ### ### 77.4 77.4 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 171,684 0 ### ### 0.0
2009-Mar-17 Tue 4 ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 57,576 0 68.0 68.0 0.0
2009-Mar-13 Fri 3.7 3.76 ### 3.7 60.1 60.1 0.3
2009-Mar-12 Thu 3.76 3.76 3.7 3.7 1,270 ### 23.7 23.7 0.3
2009-Mar-11 Wed 3.77 3.77 3.75 3.76 2,841 10,682 ### ### 0.3
2009-Mar-10 Tue 3.56 3.79 3.56 3.79 18,789 69,049 94.1 94.1 ###
2009-Mar-09 Mon 3.56 ### 3.56 3.58 77.3 77.3 0.3
2009-Mar-06 Fri 3.55 ### 3.55 3.57 74.7 74.7 0.3
2009-Mar-05 Thu 3.55 ### 3.55 3.55 7,255 12,877 73.5 73.5 ###
2009-Mar-04 Wed 3.55 ### 3.55 ### ### ### 0.0
2009-Mar-03 Tue 3.51 3.56 3.5 3.55 49,028 ### ### ### ###
2009-Mar-02 Mon 3.52 3.59 3.51 3.52 3,923 13,926 ### ### ###
2009-Feb-27 Fri 3.55 3.55 3.51 3.52 8,978 ### 25.7 25.7 ###
2009-Feb-26 Thu 3.55 3.57 3.51 3.55 8,544 30,245 ### ### ###
2009-Feb-25 Wed 3.55 ### 3.55 3.55 9,123 ### ### ### ###
2009-Feb-24 Tue 3.55 ### 3.55 ### 1,974 ### 79.9 79.9 0.0
2009-Feb-23 Mon 3.55 ### 3.55 3.55 220 ### 79.0 79.0 ###
2009-Feb-20 Fri ### ### 3.56 3.56 34.8 34.8 0.3
2009-Feb-19 Thu 3.52 ### 3.52 ### 77.9 77.9 0.0
2009-Feb-18 Wed ### ### 3.51 3.52 10,220 ### 22.3 22.3 ###
2009-Feb-17 Tue ### ### 3.53 3.55 ### ### ###
2009-Feb-16 Mon ### ### ### ### 2,580 0 75.6 75.6 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 17,674 0 69.6 69.6 0.0
2009-Feb-11 Wed 3.52 ### 3.52 ### 79.1 79.1 0.0
2009-Feb-10 Tue ### ### 3.59 ### 78,148 140,275 75.8 75.8 0.0
2009-Feb-09 Mon ### ### 3.52 ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 3.55 ### 149,675 265,673 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed 3.7 3.7 ### ### ### ### 0.0
2009-Feb-03 Tue 3.84 3.84 3.7 3.73 6,525 ### 20.7 20.7 ###
2009-Feb-02 Mon 3.75 3.84 ### 3.84 ### ### 0.3
2009-Jan-30 Fri 3.77 3.79 3.73 3.75 224,529 844,229 26.8 26.8 0.3
2009-Jan-29 Thu 3.8 3.85 3.75 3.75 110,547 420,078 ### ### 0.3
2009-Jan-28 Wed 3.78 3.8 3.77 3.8 72.4 72.4 ###
2009-Jan-27 Tue 3.75 3.8 ### 3.75 16,952 ### 75.1 75.1 0.3
2009-Jan-23 Fri 3.76 3.83 ### 3.75 57,688 110,472 47.0 47.0 0.3
2009-Jan-22 Thu 3.85 ### 3.85 3.86 ### ### 0.3
2009-Jan-21 Wed ### ### 3.85 ### 133,943 257,840 81.2 81.2 0.0
2009-Jan-20 Tue 4 4 ### ### 160,045 ### 44.0 44.0 0.0
2009-Jan-19 Mon 4 ### 4 ### 42,973 85,946 82.3 82.3 0.0
2009-Jan-16 Fri 4 ### 4 ### 75.2 75.2 0.0
2009-Jan-15 Thu ### ### ### 4 ### ### 0.3
2009-Jan-14 Wed ### ### ### 4 15,179 0 23.3 23.3 0.3
2009-Jan-13 Tue ### ### 4 ### 23,181 ### 11.5 11.5 0.0
2009-Jan-12 Mon ### 4.21 ### ### ### ### 0.0
2009-Jan-09 Fri ### 4.22 ### ### 13,052 ### 19.9 19.9 0.0
2009-Jan-08 Thu ### ### ### ### 25,372 0 31.8 31.8 0.0
2009-Jan-07 Wed 4.4 4.4 ### ### 51,256 ### ### ### 0.0
2009-Jan-06 Tue 4 ### ### ### 10,526 0 90.6 90.6 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### 3.81 ### 2,629 ### ### ### 0.0
2008-Dec-31 Wed 3.75 ### 3.75 ### 86.9 86.9 0.0
2008-Dec-30 Tue ### 3.8 ### 3.75 1,329 2,525 ### ### 0.3
2008-Dec-29 Mon ### 3.75 ### 3.74 428 ### ### ### 0.3
2008-Dec-24 Wed 3.85 3.85 3.85 3.85 23 88 63.7 63.7 0.3
2008-Dec-23 Tue ### ### ### ### 5,552 0 31.7 31.7 0.0
2008-Dec-22 Mon ### ### ### ### 8,271 0 ### ### 0.0
2008-Dec-19 Fri 3.75 3.77 3.59 ### 126,126 464,143 17.3 17.3 0.0
2008-Dec-18 Thu 3.57 3.8 3.57 3.79 ### ### ###
2008-Dec-17 Wed 3.55 3.7 3.55 3.7 242,370 ### ### ### 0.3
2008-Dec-16 Tue 3.52 3.58 3.5 3.53 77.2 77.2 0.3
2008-Dec-15 Mon 3.5 ### 3.5 3.52 70.1 70.1 ###
2008-Dec-12 Fri 3.55 ### 3.48 3.5 108,825 189,355 28.8 28.8 0.3
2008-Dec-11 Thu 3.58 ### 3.55 3.55 107,655 191,087 ### ### ###
2008-Dec-10 Wed 3.47 ### 3.47 3.58 47,928 83,155 ### ### 0.3
2008-Dec-09 Tue 3.55 ### 3.47 ### 95,284 ### 81.2 81.2 0.0
2008-Dec-08 Mon 3.46 ### 3.46 3.52 76.3 76.3 ###
2008-Dec-05 Fri 3.4 3.47 ### 3.47 19,777 ### ### ### 0.2
2008-Dec-04 Thu ### 3.54 ### 3.43 89.6 89.6 0.2
2008-Dec-03 Wed ### ### ### ### 77.1 77.1 0.0
2008-Dec-02 Tue 3.4 3.49 3.26 3.26 13,274 ### ### ### 0.2
2008-Dec-01 Mon 3.5 3.51 3.49 3.5 74.1 74.1 0.3
2008-Nov-28 Fri ### 3.58 3.22 3.5 ### ### 0.3
2008-Nov-27 Thu 3.22 3.5 3.22 ### ### ### 0.0
2008-Nov-26 Wed 3.26 3.26 3.21 3.25 ### ### 0.2
2008-Nov-25 Tue ### 3.43 3.26 ### 75,589 252,845 ### ### 0.0
2008-Nov-24 Mon 3.22 3.24 3.2 3.23 ### ### ###
2008-Nov-21 Fri ### 3.42 ### 3.26 104,159 ### 85.9 85.9 0.2
2008-Nov-20 Thu 3.45 3.45 ### ### 136,945 ### 36.2 36.2 0.0
2008-Nov-19 Wed 3.7 3.7 3.59 ### 58,876 ### ### ### 0.0
2008-Nov-18 Tue 3.75 3.77 ### ### ### ### 0.0
2008-Nov-17 Mon ### ### 3.75 3.76 11,179 ### ### ### 0.3
2008-Nov-14 Fri ### 3.88 ### 3.88 ### ### 0.3
2008-Nov-13 Thu ### ### ### ### 17,158 0 ### ### 0.0
2008-Nov-12 Wed ### ### ### 3.7 ### ### 0.3
2008-Nov-11 Tue ### ### 3.81 ### 63,571 ### 40.9 40.9 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### 4.24 ### ### ### ### 0.0
2008-Nov-06 Thu 4.24 4.24 ### ### 8,673 18,386 35.3 35.3 0.0
2008-Nov-05 Wed 4.22 4.28 4.22 4.24 503,287 ### ### ### 0.3
2008-Nov-04 Tue 4.21 ### 4.21 4.25 70.0 70.0 ###
2008-Nov-03 Mon ### 4.25 ### 4.2 ### ### ###
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 4.25 4.29 ### ### 42,149 ### ### ### 0.0
2008-Oct-29 Wed 4.28 ### 4.28 ### 110,125 ### 79.2 79.2 0.0
2008-Oct-28 Tue 4.27 4.28 4.24 4.27 78.3 78.3 ###
2008-Oct-27 Mon ### ### ### ### 85.6 85.6 0.0
2008-Oct-24 Fri ### 4.4 ### ### 117,050 ### ### ### 0.0
2008-Oct-23 Thu ### 4.45 4.28 4.45 ### ### 0.3
2008-Oct-22 Wed 4.43 4.45 4.4 4.41 26,171 ### ### ### ###
2008-Oct-21 Tue 4.42 4.5 4.42 4.45 69.4 69.4 0.3
2008-Oct-20 Mon 4.45 4.55 4.42 4.45 ### ### 0.3
2008-Oct-17 Fri 4.59 4.59 4.42 4.5 41.4 41.4 ###
2008-Oct-16 Thu 4.46 4.46 ### 4.45 ### ### 0.3
2008-Oct-15 Wed 4.5 4.7 4.5 ### 236,956 ### ### ### 0.0
2008-Oct-14 Tue 4.55 4.74 4.45 4.5 29.5 29.5 ###
2008-Oct-13 Mon 4.54 ### 4.4 4.54 194,527 427,959 62.9 62.9 0.3
2008-Oct-10 Fri 4.58 ### 4.5 4.52 4,204,627 ### 56.2 56.2 0.3
2008-Oct-09 Thu ### ### 4.56 ### ### ### 0.0
2008-Oct-08 Wed ### 4.71 ### ### 374,428 881,777 ### ### 0.0
2008-Oct-07 Tue 4.7 4.75 ### 4.71 286,281 ### 63.2 63.2 ###
2008-Oct-06 Mon ### 4.74 ### 4.7 102,646 243,271 89.4 89.4 0.3
2008-Oct-03 Fri 4.7 4.73 ### 4.7 ### ### 0.3
2008-Oct-02 Thu ### 4.76 ### 4.7 ### ### 0.3
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### 4.74 4.49 4.51 1,846,356 ### 16.3 16.3 0.3
2008-Sep-29 Mon 4.7 4.75 ### 4.7 83.0 83.0 0.3
2008-Sep-26 Fri 4.71 4.72 ### 4.7 ### ### 0.3
2008-Sep-25 Thu 4.8 4.8 4.7 4.71 234,942 1,115,974 ### ### ###
2008-Sep-24 Wed ### 4.83 ### 4.82 173,446 418,872 87.6 87.6 0.3
2008-Sep-23 Tue 4.55 4.57 4.5 4.55 119,722 ### ### ### 0.3
2008-Sep-22 Mon 4.7 ### ### 4.81 197,987 0 84.3 84.3 ###
2008-Sep-19 Fri ### 4.7 4.55 ### 2,891,174 13,371,679 ### ### 0.0
2008-Sep-18 Thu ### 4.86 4.59 ### ### ### 0.0
2008-Sep-17 Wed 4.7 4.76 ### 4.75 ### ### ###
2008-Sep-16 Tue 4.7 4.82 ### 4.75 73.6 73.6 ###
2008-Sep-15 Mon ### ### ### 4.82 ### ### 0.3
2008-Sep-12 Fri 4.83 ### 4.82 ### 175,142 ### 81.8 81.8 0.0
2008-Sep-11 Thu 4.83 ### 4.81 4.89 346,722 ### ### ### ###
2008-Sep-10 Wed 4.82 ### 4.82 4.86 254,624 613,643 ### ### 0.3
2008-Sep-09 Tue ### ### 4.82 4.85 191,285 ### ### ### ###
2008-Sep-08 Mon ### ### 4.8 ### 137,947 331,072 ### ### 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 5.4 5.4 5.27 5.27 27.7 27.7 ###
2008-Sep-03 Wed 5.5 ### 5.24 5.5 75.5 75.5 0.4
2008-Sep-02 Tue 5.5 ### ### 5.51 193,844 0 68.6 68.6 ###
2008-Sep-01 Mon 5.7 5.73 5.57 5.57 16.0 16.0 0.4
2008-Aug-29 Fri ### 5.8 ### 5.7 82,459 ### 90.2 90.2 0.4
2008-Aug-28 Thu ### 5.48 5.25 5.4 807,376 4,331,572 72.1 72.1 0.4
2008-Aug-27 Wed 5.24 ### ### ### 84.4 84.4 0.0
2008-Aug-26 Tue 5.42 5.42 ### ### ### ### 0.0
2008-Aug-25 Mon 5.43 ### ### ### 257,885 0 ### ### 0.0
2008-Aug-22 Fri ### ### 5.79 5.79 ### ### ###
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 28.0 28.0 0.0
2008-Aug-19 Tue ### ### 5.5 5.5 ### ### 0.4
2008-Aug-18 Mon 5.59 5.7 5.59 5.7 ### ### 0.4
2008-Aug-15 Fri ### 5.59 ### 5.59 ### ### ###
2008-Aug-14 Thu 5.5 ### ### ### 26,672 0 15.4 15.4 0.0
2008-Aug-13 Wed 5.81 5.81 ### ### 9,189 ### 19.0 19.0 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 2,487 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 24.6 24.6 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed 7 7 7 7 0 0.5
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 7 7 7 7 ### ### 0.5
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 26.2 26.2 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed ### ### ### ### 6,925 0 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri 7 ### 7 ### 78.7 78.7 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### 23,321 0 22.4 22.4 0.0
2008-Jul-15 Tue ### ### ### ### 3,551 0 47.9 47.9 0.0
2008-Jul-14 Mon ### ### ### ### 4,329 0 78.0 78.0 0.0
2008-Jul-11 Fri ### 7.25 ### 7.25 57,140 ### 78.1 78.1 0.5
2008-Jul-10 Thu ### ### ### ### 21,354 0 73.4 73.4 0.0
2008-Jul-09 Wed 7.5 7.5 ### ### 35,655 ### 14.5 14.5 0.0
2008-Jul-08 Tue 7.2 7.2 ### ### 41.7 41.7 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 7.7 7.7 7.7 7.7 70 ### 66.6 66.6 0.6
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 7.7 7.7 7.7 7.7 0 0.6
2008-Jul-01 Tue 7.7 7.7 7.7 7.7 676 ### 72.7 72.7 0.6
2008-Jun-30 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Jun-27 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Jun-26 Thu 7.5 7.5 7.5 7.5 63.9 63.9 0.5
2008-Jun-25 Wed 7.4 7.5 7.4 7.5 108,626 ### 76.8 76.8 0.5
2008-Jun-24 Tue 7.5 7.5 7.4 7.4 31.5 31.5 0.5
2008-Jun-23 Mon 7.45 7.45 7.45 7.45 73.4 73.4 0.5
2008-Jun-20 Fri 7.45 7.5 7.45 7.5 ### ### 0.5
2008-Jun-19 Thu 7.45 7.45 7.45 7.45 72.2 72.2 0.5
2008-Jun-18 Wed 7.5 7.5 7.5 7.5 0 0.5
2008-Jun-17 Tue 7.51 ### 7.45 7.5 131,058 ### 33.7 33.7 0.5
2008-Jun-16 Mon 7.51 7.51 7.51 7.51 0 ###
2008-Jun-13 Fri 7.51 7.52 7.51 7.51 34,420 ### 72.2 72.2 ###
2008-Jun-12 Thu 7.51 ### 7.51 ### ### ### 0.0
2008-Jun-11 Wed ### ### 7.41 7.52 48,956 181,381 33.6 33.6 0.5
2008-Jun-10 Tue 7.82 7.82 7.8 7.8 42 328 ### ### 0.6
2008-Jun-06 Fri 7.82 7.82 7.82 7.82 72.2 72.2 0.6
2008-Jun-05 Thu 7.84 7.84 7.84 7.84 0 0.6
2008-Jun-04 Wed 7.8 7.84 7.8 7.84 75.2 75.2 0.6
2008-Jun-03 Tue 7.8 7.8 7.8 7.8 24 187 ### ### 0.6
2008-Jun-02 Mon 7.83 7.83 7.8 7.8 ### ### 0.6
2008-May-30 Fri ### 7.83 7.56 7.83 ### ### ###
2008-May-29 Thu 7.8 7.8 7.8 7.8 0 0.6
2008-May-28 Wed 7.49 7.8 7.49 7.8 12,089 92,420 91.2 91.2 0.6
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 7.52 7.52 7.52 7.52 5,157 38,780 65.3 65.3 0.5
2008-May-21 Wed 7.83 7.83 7.54 7.54 ### ### 0.5
2008-May-20 Tue 7.75 7.75 7.75 7.75 ### ### ###
2008-May-19 Mon 7.74 7.74 7.73 7.73 ### ### 0.6
2008-May-16 Fri 7.78 7.79 7.73 7.74 29.8 29.8 0.6
2008-May-15 Thu 7.78 7.8 7.78 7.8 66,372 ### ### ### 0.6
2008-May-14 Wed 7.8 7.8 7.78 7.78 43,356 337,743 ### ### 0.6
2008-May-13 Tue 7.85 7.85 ### 7.74 47,323 185,742 27.3 27.3 0.6
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri ### ### ### ### 5,625 0 82.5 82.5 0.0
2008-May-08 Thu ### ### ### ### 325 0 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 7.71 7.77 ### ### 29.7 29.7 0.0
2008-May-05 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-May-02 Fri 7.7 7.7 7.7 7.7 0 0.6
2008-May-01 Thu 7.7 7.7 7.7 7.7 67.3 67.3 0.6
2008-Apr-30 Wed 7.71 7.71 7.7 7.7 30.5 30.5 0.6
2008-Apr-29 Tue 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-28 Mon 7.81 7.81 7.8 7.8 37.0 37.0 0.6
2008-Apr-24 Thu 7.81 7.81 7.81 7.81 0 0.6
2008-Apr-23 Wed 7.78 7.81 ### 7.81 12,550 ### 68.4 68.4 0.6
2008-Apr-22 Tue 7.8 7.8 ### ### 386 ### ### ### 0.0
2008-Apr-21 Mon 7.89 7.89 7.85 7.85 30.8 30.8 ###
2008-Apr-18 Fri 7.85 7.85 7.85 7.85 0 ###
2008-Apr-17 Thu 7.56 ### 7.55 7.85 40,371 ### ### ### ###
2008-Apr-16 Wed ### 7.79 7.48 7.56 92,985 709,940 ### ### 0.5
2008-Apr-15 Tue ### ### 7.51 ### 35,758 134,271 65.5 65.5 0.0
2008-Apr-14 Mon 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-11 Fri 7.8 7.8 7.8 7.8 71.0 71.0 0.6
2008-Apr-10 Thu 7.75 7.8 7.7 7.71 41,172 319,083 ### ### ###
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### 7.55 ### 1,049,656 3,962,451 11.9 11.9 0.0
2008-Apr-07 Mon 7.8 7.8 7.8 7.8 66.7 66.7 0.6
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 8 ### ### ### 73.3 73.3 0.0
2008-Apr-02 Wed 8 8 ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 7.25 ### 7 ### 96.2 96.2 0.0
2008-Mar-28 Fri ### ### ### ### 3 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed 7.85 ### 7.85 ### 5,975 23,451 ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 5 0 73.5 73.5 0.0
2008-Mar-19 Wed 7.7 7.74 ### ### 33.0 33.0 0.0
2008-Mar-18 Tue 7.7 7.7 7.7 7.7 1,250 9,625 ### ### 0.6
2008-Mar-17 Mon 7.8 7.8 7.8 7.8 0 0.6
2008-Mar-14 Fri 7.8 7.8 7.8 7.8 0 0.6
2008-Mar-13 Thu 7.8 7.8 7.8 7.8 110,757 ### 77.5 77.5 0.6
2008-Mar-12 Wed 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Mar-11 Tue 7.7 8 7.7 7.7 3,653 28,676 76.9 76.9 0.6
2008-Mar-10 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-Mar-07 Fri 7.7 7.7 7.7 7.7 76.3 76.3 0.6
2008-Mar-06 Thu 7.7 7.7 7.7 7.7 340 ### ### ### 0.6
2008-Mar-05 Wed 7.7 7.7 7.7 7.7 75.2 75.2 0.6
2008-Mar-04 Tue 8 8 8 8 0 ###
2008-Mar-03 Mon 8 8 7.8 8 10,170 80,343 ### ### ###
2008-Feb-29 Fri 8 ### 8 8 ### ### ###
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed 8 ### 8 ### ### ### 0.0
2008-Feb-26 Tue 8 8 8 8 ### ### ###
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 0 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue ### ### ### ### 75.7 75.7 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 ### ### ### ### ### ### 0.0
2008-Feb-06 Wed 8.25 8.25 8.25 8.25 74.3 74.3 ###
2008-Feb-05 Tue 8 8.25 8 8.25 ### ### ###
2008-Feb-04 Mon 8.25 8.25 8.25 8.25 70.4 70.4 ###
2008-Feb-01 Fri 8.28 8.28 8.25 8.25 ### ### ###
2008-Jan-31 Thu 8.2 8.2 8.2 8.2 67.6 67.6 0.6
2008-Jan-30 Wed 8.2 8.2 8.2 8.2 ### ### 0.6
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### 8.2 8 8.2 60.0 60.0 0.6
2008-Jan-24 Thu 8.2 8.2 ### ### 4,726 19,376 ### ### 0.0
2008-Jan-23 Wed ### 8.21 ### 8.2 67.7 67.7 0.6
2008-Jan-22 Tue 8.2 8.41 ### 8.2 1,982 ### ### ### 0.6
2008-Jan-21 Mon 8.2 ### 8.2 8.2 82.9 82.9 0.6
2008-Jan-18 Fri 8.41 8.41 8.2 8.2 ### ### 0.6
2008-Jan-17 Thu 8.25 8.25 8.25 8.25 250 ### ### ### ###
2008-Jan-16 Wed 8.5 8.5 8 8.25 27.9 27.9 ###
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 8.5 8.5 8.5 8.5 1,750 14,875 ### ### 0.6
2008-Jan-11 Fri 8.5 8.5 8.5 8.5 80.6 80.6 0.6
2008-Jan-10 Thu 8.57 8.57 8.57 8.57 ### ### 0.6
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 8.59 ### 8.59 ### 76.2 76.2 0.0
2008-Jan-07 Mon 8.59 8.59 8.55 8.59 31,678 271,480 77.1 77.1 ###
2008-Jan-04 Fri 8.58 8.59 8.58 8.59 67.3 67.3 ###
2008-Jan-03 Thu 8.58 8.58 8.51 8.58 2,071 ### ### ### 0.6
2008-Jan-02 Wed 8.52 ### 8.52 ### 69,447 295,844 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 657 0 66.2 66.2 0.0
2007-Dec-24 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-21 Fri 8.4 8.5 8.4 8.5 10,542 89,079 ### ### 0.6
2007-Dec-20 Thu ### 8.5 8 8.5 ### ### 0.6
2007-Dec-19 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-18 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-17 Mon 8.5 8.5 8.5 8.5 90.1 90.1 0.6
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu 8 8.25 8 8.25 89.8 89.8 ###
2007-Dec-12 Wed 8 ### 8 8 916,280 3,665,120 ### ### ###
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### 8.27 8.27 ### ### ###
2007-Nov-29 Thu 8.27 8.27 8.27 8.27 ### ### ###
2007-Nov-28 Wed 8.5 8.5 8.5 8.5 292,177 ### ### ### 0.6
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 8.55 8.55 8.55 8.55 ### ### ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 8.5 8.5 8.5 8.5 3,042 25,857 75.9 75.9 0.6
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-15 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-14 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 8.5 8.51 8.5 8.5 ### ### 0.6
2007-Nov-09 Fri 8.5 8.5 8.5 8.5 66.8 66.8 0.6
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 8.5 8.5 8.5 8.5 58.6 58.6 0.6
2007-Oct-31 Wed ### ### ### ### 1,340 0 ### ### 0.0
2007-Oct-30 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 8.5 8.5 8.5 8.5 61.1 61.1 0.6
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2007-Oct-02 Tue 0 0 0 0 0 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 0 0 0 0 0 0.0
2007-Sep-27 Thu 8.55 8.55 8.5 8.5 27.0 27.0 0.6
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 8.5 8.5 8.5 8.5 62.2 62.2 0.6
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 8.7 8.85 8.7 8.85 70.0 70.0 0.6
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 8.7 8.7 8.7 8.7 ### ### ###
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 8.7 8.7 8.7 8.7 60.1 60.1 ###
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 8.7 8.7 8.7 8.7 62.6 62.6 ###
2007-Aug-20 Mon 8.46 8.46 8.46 8.46 43 ### ### ### 0.6
2007-Aug-17 Fri 8.46 8.46 8.46 8.46 ### ### 0.6
2007-Aug-16 Thu 8.55 8.55 8.46 8.46 8,058 ### 54.6 54.6 0.6
2007-Aug-15 Wed 8.55 8.55 8.55 8.55 120 1,026 ### ### ###
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon ### ### ### ### 0 0.0
2007-Aug-10 Fri ### ### ### ### 0 0.0
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed 8.56 ### 8.56 ### ### ### 0.0
2007-Aug-07 Tue 8.7 8.7 8.7 8.7 0 ###
2007-Aug-06 Mon 8.7 8.7 8.7 8.7 1,147 9,978 ### ### ###
2007-Aug-03 Fri 8.72 8.72 8.72 8.72 0 0.6
2007-Aug-02 Thu 8.72 8.72 8.72 8.72 0 0.6
2007-Aug-01 Wed 8.8 8.8 8.72 8.72 ### ### 0.6
2007-Jul-31 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jul-30 Mon 8.75 8.75 8.75 8.75 0 0.6
2007-Jul-27 Fri 8.7 8.75 8.7 8.75 46 ### 69.7 69.7 0.6
2007-Jul-26 Thu ### ### ### ### 2,250 0 75.5 75.5 0.0
2007-Jul-25 Wed 8.8 8.8 8.8 8.8 66.5 66.5 0.6
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 9 9 8.8 8.8 17.0 17.0 0.6
2007-Jul-16 Mon 8.8 8.8 8.8 8.8 69,858 614,750 ### ### 0.6
2007-Jul-13 Fri 8.8 8.81 8.8 8.81 13,489 118,770 ### ### ###
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed ### ### ### ### 120 0 ### ### 0.0
2007-Jul-10 Tue 9.4 9.4 9.4 9.4 71.2 71.2 ###
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 8.7 8.8 8.7 8.8 15,244 133,385 79.7 79.7 0.6
2007-Jul-03 Tue ### ### 8.55 8.55 ### ### ###
2007-Jul-02 Mon 8.73 8.75 8.73 8.75 28,152 246,048 68.6 68.6 0.6
2007-Jun-29 Fri 8.74 8.74 8.73 8.73 46 ### ### ### ###
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue 8.75 8.75 8.75 8.75 120 1,050 ### ### 0.6
2007-Jun-25 Mon 8.75 8.75 8.75 8.75 70.6 70.6 0.6
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jun-20 Wed 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 8.75 8.75 8.75 8.75 50 ### 67.5 67.5 0.6
2007-Jun-15 Fri 8.75 8.75 8.75 8.75 61,855 ### 66.0 66.0 0.6
2007-Jun-14 Thu 8.75 8.75 8.75 8.75 3,945 ### 66.9 66.9 0.6
2007-Jun-13 Wed 8.75 8.75 8.75 8.75 ### ### 0.6
2007-Jun-12 Tue 8.75 8.75 8.75 8.75 625 ### ### ### 0.6
2007-Jun-08 Fri 0 0 0 0 0 0.0
2007-Jun-07 Thu 8.75 8.75 8.75 8.75 50 ### ### ### 0.6
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 43.5 43.5 0.0
2007-Jun-04 Mon 9 ### 9 ### ### ### 0.0
2007-Jun-01 Fri 9 9 9 9 2,782 ### 62.7 62.7 0.6
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### 8.8 ### 44,855 ### ### ### 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri ### 9.5 ### 9.5 ### ### 0.7
2007-May-03 Thu 9.4 9.4 9.4 9.4 ### ### ###
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue ### ### 9 9 39.8 39.8 0.6
2007-Apr-30 Mon ### 9 ### 9 100,745 453,352 66.3 66.3 0.6
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 9 9 9 9 64.9 64.9 0.6
2007-Apr-17 Tue ### 9 ### 9 75.5 75.5 0.6
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri 8.85 8.85 8.85 8.85 20,376 180,327 ### ### 0.6
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 8.85 8.85 8.8 8.8 27.4 27.4 0.6
2007-Apr-05 Thu 8.8 8.89 8.8 8.8 174,225 1,541,020 ### ### 0.6
2007-Apr-04 Wed 8.7 ### 8.7 8.8 93,545 406,920 72.7 72.7 0.6
2007-Apr-03 Tue ### 9 ### 8.7 ### ### ###
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 0 0 0 0 0 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 7.77 7.8 7.77 7.8 87,589 681,880 73.5 73.5 0.6
2007-Mar-27 Tue 7.75 7.77 7.75 7.77 ### ### 0.6
2007-Mar-26 Mon 7.8 7.8 7.75 7.75 29.1 29.1 ###
2007-Mar-23 Fri 7.75 7.75 7.75 7.75 3,226 ### ### ### ###
2007-Mar-22 Thu ### 7.75 ### 7.75 31,075 ### ### ### ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 333,250 0 68.9 68.9 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### 7.45 ### 7.45 ### ### 0.5
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 7.2 ### 7.2 ### 10,120 ### 78.5 78.5 0.0
2007-Mar-06 Tue 7.2 ### 7.2 ### 61.7 61.7 0.0
2007-Mar-05 Mon 7.2 7.2 7.2 7.2 88.7 88.7 0.5
2007-Mar-02 Fri ### ### ### ### 88.5 88.5 0.0
2007-Mar-01 Thu 7.2 7.2 ### ### 36.0 36.0 0.0
2007-Feb-28 Wed 7 7.2 6.82 ### 25,750 ### 73.7 73.7 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 7.25 ### 7.25 ### ### ### 0.0
2007-Feb-23 Fri 6.4 7.25 6.4 7.25 98.9 98.9 0.5
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 6.45 6.45 6.45 6.45 3,055 ### 66.6 66.6 ###
2007-Feb-16 Fri 6.25 6.25 6.25 6.25 69.8 69.8 ###
2007-Feb-15 Thu 6.4 6.4 6.4 6.4 69.0 69.0 0.5
2007-Feb-14 Wed 6.4 6.4 6.4 6.4 67.0 67.0 0.5
2007-Feb-13 Tue ### ### ### ### 75.0 75.0 0.0
2007-Feb-12 Mon 6.25 ### 6.25 ### 75.9 75.9 0.0
2007-Feb-09 Fri 6.25 6.25 6.25 6.25 ### ### ###
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 6.2 6.2 6.2 6.2 71.3 71.3 0.4
2007-Feb-06 Tue ### ### ### ### 76.1 76.1 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### 6 ### 6 71.6 71.6 0.4
2007-Jan-30 Tue ### 6 ### 6 ### ### 0.4
2007-Jan-29 Mon ### 6 ### 6 ### ### 0.4
2007-Jan-25 Thu 6 6 6 6 ### ### 0.4
2007-Jan-24 Wed ### 6 ### 6 76.4 76.4 0.4
2007-Jan-23 Tue 6 6 6 6 ### ### 0.4
2007-Jan-22 Mon 5.85 ### 5.85 6 35,348 ### ### ### 0.4
2007-Jan-19 Fri ### ### 5.85 5.85 ### ### 0.4
2007-Jan-18 Thu 5.85 ### 5.85 5.85 68.4 68.4 0.4
2007-Jan-17 Wed 5.86 5.86 5.85 5.85 39.0 39.0 0.4
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 5.85 5.85 5.85 5.85 ### ### 0.4
2007-Jan-12 Fri 5.85 5.85 5.85 5.85 3,181 ### ### ### 0.4
2007-Jan-11 Thu 5.85 5.85 5.85 5.85 8,550 ### ### ### 0.4
2007-Jan-10 Wed 5.82 5.85 5.82 5.85 79.2 79.2 0.4
2007-Jan-09 Tue 5.85 5.85 5.85 5.85 65.6 65.6 0.4
2007-Jan-08 Mon 5.85 5.85 5.75 5.75 ### ### ###
2007-Jan-05 Fri 5.85 5.85 5.85 5.85 8,540 49,959 69.0 69.0 0.4
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 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 5.72 5.72 5.72 5.72 3,924 22,445 61.1 61.1 0.4
2006-Dec-22 Fri 5.7 5.7 5.7 5.7 61,475 ### ### ### 0.4
2006-Dec-21 Thu 5.7 5.7 5.7 5.7 9,876 ### ### ### 0.4
2006-Dec-20 Wed 5.71 5.8 5.71 5.8 79.8 79.8 0.4
2006-Dec-19 Tue 5.79 5.79 5.79 5.79 70.7 70.7 ###
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 5.7 5.7 5.7 5.7 15,442 ### ### ### 0.4
2006-Dec-14 Thu ### 5.7 ### 5.7 19,558 55,740 ### ### 0.4
2006-Dec-13 Wed 5.55 5.55 5.55 5.55 ### ### ###
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 5.55 5.75 5.55 5.75 588 3,322 ### ### ###
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri ### ### ### ### 28,420 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue ### ### ### ### 26,378 0 64.5 64.5 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 5.55 ### 5.22 ### 7,158 18,682 ### ### 0.0
2006-Nov-16 Thu 5.57 5.57 5.44 5.44 19.8 19.8 0.4
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 6 6 6 6 527 ### ### ### 0.4
2006-Nov-10 Fri 5.89 6 5.89 6 14,647 87,076 78.1 78.1 0.4
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### 140,847 0 66.5 66.5 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 5.83 5.83 5.83 5.83 8,879 ### ### ### ###
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Oct-27 Fri 5.7 5.7 5.5 5.5 9.9 9.9 0.4
2006-Oct-26 Thu 5.7 5.7 5.7 5.7 65.2 65.2 0.4
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue 5.84 5.86 5.84 5.86 ### ### 0.4
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 5.86 5.86 5.86 5.86 66.8 66.8 0.4
2006-Oct-19 Thu 6 6 5.5 5.5 1.9 1.9 0.4
2006-Oct-18 Wed ### 6 ### 6 ### ### 0.4
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri ### ### ### ### 67.1 67.1 0.0
2006-Oct-12 Thu 6 ### 6 ### 11,223 ### 69.0 69.0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### 221,579 0 94.4 94.4 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon ### 6.25 ### ### 6,155 ### 74.5 74.5 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu ### 6.5 ### 6.48 22,428 ### 84.4 84.4 0.5
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### 6.5 ### 6.5 89.7 89.7 0.5
2006-Sep-18 Mon 6.5 6.5 6.4 6.4 10,474 67,557 ### ### 0.5
2006-Sep-15 Fri 6.4 6.5 6.4 6.5 80.3 80.3 0.5
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed ### 6.25 ### 6.25 ### ### ###
2006-Sep-12 Tue ### ### ### ### 151,585 0 ### ### 0.0
2006-Sep-11 Mon ### 6 ### ### 110,250 330,750 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu 6 6 6 6 65.2 65.2 0.4
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### 6 ### 6 ### ### 0.4
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 6 6 6 6 66.5 66.5 0.4
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 5.7 ### 5.7 ### 121,650 ### 95.1 95.1 0.0
2006-Aug-24 Thu 5.76 5.76 5.4 5.52 ### ### 0.4
2006-Aug-23 Wed ### ### 5.77 5.77 12.6 12.6 0.4
2006-Aug-22 Tue ### ### 6 6 ### ### 0.4
2006-Aug-21 Mon 6.2 6.2 ### ### 31.5 31.5 0.0
2006-Aug-18 Fri ### 6.4 ### 6.21 272,046 870,547 80.0 80.0 ###
2006-Aug-17 Thu ### 5.7 ### 5.7 ### ### 0.4
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 4.7 4.7 4.7 4.7 77.8 77.8 0.3
2006-Aug-14 Mon ### ### ### ### 70.7 70.7 0.0
2006-Aug-11 Fri ### ### ### ### 82.3 82.3 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue ### ### ### ### 19,228 0 ### ### 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri ### ### ### ### 37.4 37.4 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue 4.75 4.75 4.75 4.75 ### ### ###
2006-Jul-31 Mon 4.75 4.76 4.75 4.76 ### ### ###
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 4.72 4.72 4.72 4.72 ### ### 0.3
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 4.72 4.8 4.72 4.8 5,480 26,084 85.4 85.4 0.3
2006-Jul-14 Fri 4.8 4.8 4.8 4.8 78.2 78.2 0.3
2006-Jul-13 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2006-Jul-12 Wed 5 5 5 5 ### ### 0.4
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 4.87 4.88 4.8 4.8 ### ### 0.3
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 4.75 4.75 4.75 4.75 62.0 62.0 ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 4.88 4.88 4.88 4.88 70.7 70.7 0.3
2006-Jun-20 Tue 4.8 ### 4.8 4.88 ### ### 0.3
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 4.85 4.85 4.85 4.85 1,750 8,487 70.0 70.0 ###
2006-Jun-08 Thu 4.8 4.8 4.8 4.8 84.9 84.9 0.3
2006-Jun-07 Wed 4.8 4.85 4.8 4.85 18,742 ### ### ### ###
2006-Jun-06 Tue 4.85 ### 4.85 ### ### ### 0.0
2006-Jun-05 Mon 4.85 ### 4.85 ### 8,149 ### 77.0 77.0 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 4.85 4.89 4.85 4.85 24,251 ### 68.7 68.7 ###
2006-May-30 Tue 4.85 4.85 4.85 4.85 ### ### ###
2006-May-29 Mon 4.84 4.85 4.84 4.85 4,550 22,044 ### ### ###
2006-May-26 Fri 4.84 4.84 4.84 4.84 650 3,146 ### ### 0.3
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 4.89 ### 4.89 ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 57.0 57.0 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 4.7 4.7 4.7 4.7 27,628 129,851 ### ### 0.3
2006-May-17 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2006-May-16 Tue ### 4.7 ### 4.7 88.3 88.3 0.3
2006-May-15 Mon 4.51 4.51 4.51 4.51 9,825 ### ### ### 0.3
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 4.5 4.5 4.5 4.5 68.3 68.3 ###
2006-May-10 Wed 4.5 4.5 4.5 4.5 68.6 68.6 ###
2006-May-09 Tue 4.56 ### 4.56 ### 73.3 73.3 0.0
2006-May-08 Mon 4.59 4.59 4.59 4.59 65.0 65.0 0.3
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 4.55 4.55 4.55 4.55 68.5 68.5 0.3
2006-May-02 Tue 4.54 4.54 4.54 4.54 2,087 9,474 ### ### 0.3
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 4.54 4.59 4.54 4.59 80.5 80.5 0.3
2006-Apr-26 Wed 4.54 4.54 4.54 4.54 5,650 25,651 ### ### 0.3
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 4.54 4.54 4.41 4.54 64.5 64.5 0.3
2006-Apr-13 Thu 4.55 4.55 4.55 4.55 71.4 71.4 0.3
2006-Apr-11 Tue 4.5 ### 4.5 ### 83.3 83.3 0.0
2006-Apr-10 Mon ### ### 4.55 4.55 ### ### 0.3
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 4.4 4.5 4.4 4.5 13,070 ### ### ### ###
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 4.45 4.45 4.45 4.45 60.5 60.5 0.3
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 4.2 ### 4.2 ### ### ### 0.0
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 4.44 4.44 4.44 4.44 ### ### 0.3
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 4.54 4.54 4.54 4.54 68.2 68.2 0.3
2006-Mar-16 Thu 4.48 4.48 4.48 4.48 ### ### ###
2006-Mar-15 Wed 4.48 4.48 4.48 4.48 69.0 69.0 ###
2006-Mar-14 Tue 4.59 4.59 4.5 4.5 49,050 ### 17.2 17.2 ###
2006-Mar-13 Mon ### 4.5 ### 4.5 34,953 78,644 93.4 93.4 ###
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 4.25 4.25 4.25 4.25 ### ### ###
2006-Feb-28 Tue ### ### ### ### 450 0 ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu ### ### ### ### 29.2 29.2 0.0
2006-Feb-15 Wed 4.2 4.2 4.2 4.2 74.1 74.1 ###
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 4.26 4.26 4.2 4.23 72,875 ### ### ### 0.3
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed ### ### 4.25 ### 38,125 ### 83.4 83.4 0.0
2006-Feb-07 Tue ### ### ### ### 15,127 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 11,250 0 63.5 63.5 0.0
2006-Feb-03 Fri ### 4.4 ### 4.4 ### ### 0.3
2006-Feb-02 Thu 4.4 4.4 4.4 4.4 5,250 ### ### ### 0.3
2006-Feb-01 Wed 4.5 4.5 4.5 4.5 13,347 ### ### ### ###
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 4.45 4.45 4.45 4.45 68.8 68.8 0.3
2006-Jan-23 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2006-Jan-20 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 4.4 4.4 4.4 4.4 66.3 66.3 0.3
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu 4.4 4.4 4.4 4.4 72.4 72.4 0.3
2006-Jan-11 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 4.27 ### 4.27 ### 71.0 71.0 0.0
2006-Jan-03 Tue 4.25 4.25 4.25 4.25 2,050 ### 64.3 64.3 ###
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 4.25 4.25 4.25 4.25 68.0 68.0 ###
2005-Dec-23 Fri 4.25 4.25 4.25 4.25 68.0 68.0 ###
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 4.26 4.26 4.25 4.25 30.0 30.0 ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 4.25 4.25 4.25 4.25 ### ### ###
2005-Dec-12 Mon 4.25 4.25 4.25 4.25 36,422 ### 70.6 70.6 ###
2005-Dec-09 Fri 4.21 4.21 4.21 4.21 ### ### ###
2005-Dec-08 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 4.25 4.25 4.25 4.25 159 675 ### ### ###
2005-Dec-02 Fri 4.25 4.25 4.25 4.25 14,841 63,074 71.5 71.5 ###
2005-Dec-01 Thu 4.25 4.25 4.25 4.25 76.4 76.4 ###
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon ### ### ### ### 17.2 17.2 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 4.2 4.2 4.2 4.2 74.6 74.6 ###
2005-Nov-21 Mon 4.25 4.25 4.25 4.25 ### ### ###
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed ### ### 4.25 4.25 3,740 7,947 ### ### ###
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Nov-09 Wed 4.25 4.25 4.25 4.25 60,750 258,187 73.4 73.4 ###
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri ### ### ### ### 750 0 ### ### 0.0
2005-Nov-03 Thu ### 4.4 ### 4.4 ### ### 0.3
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### ### ### ### 88.0 88.0 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 4.55 4.55 4.5 4.5 24,187 109,446 ### ### ###
2005-Sep-23 Fri 4.54 4.55 4.54 4.55 66.8 66.8 0.3
2005-Sep-22 Thu 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-21 Wed 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-20 Tue 4.45 4.45 4.45 4.45 65.6 65.6 0.3
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 7,985 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 30.9 30.9 0.0
2005-Sep-12 Mon 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-09 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-08 Thu 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-07 Wed 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-06 Tue 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-05 Mon 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-02 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-01 Thu ### 4.45 ### 4.45 ### ### 0.3
2005-Aug-31 Wed 4.21 4.21 4.21 4.21 0 ###
2005-Aug-30 Tue 4.21 4.21 4.21 4.21 0 ###
2005-Aug-29 Mon 4.21 4.21 4.21 4.21 78.8 78.8 ###
2005-Aug-26 Fri ### ### ### ### 0 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 81.0 81.0 0.0
2005-Aug-22 Mon 4.26 4.26 4.26 4.26 0 0.3
2005-Aug-19 Fri 4.26 4.26 4.26 4.26 ### ### 0.3
2005-Aug-18 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Aug-17 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Aug-16 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Aug-15 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Aug-12 Fri 4.21 4.21 4.2 4.2 ### ### ###
2005-Aug-11 Thu 4.21 4.21 4.21 4.21 62.9 62.9 ###
2005-Aug-10 Wed 4.2 ### 4.2 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 0 0.0
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-27 Wed 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### 0 0.0
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 4.28 ### 4.28 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-12 Tue 4.2 4.2 4.2 4.2 71.8 71.8 ###
2005-Jul-11 Mon 4 4 4 4 ### ### 0.3
2005-Jul-08 Fri 4 4 4 4 0 0.3
2005-Jul-07 Thu 4 4 4 4 1,001,323 ### ### ### 0.3
2005-Jul-06 Wed 4 4 4 4 0 0.3
2005-Jul-05 Tue 4 4 4 4 0 0.3
2005-Jul-04 Mon 4 4 4 4 0 0.3
2005-Jul-01 Fri 4 4 4 4 140 ### 61.2 61.2 0.3
2005-Jun-30 Thu 4 4 4 4 0 0.3
2005-Jun-29 Wed 4 4 4 4 0 0.3
2005-Jun-28 Tue 4 4 4 4 0 0.3
2005-Jun-27 Mon 4 4 4 4 0 0.3
2005-Jun-24 Fri 4 4 4 4 1,343 5,372 ### ### 0.3
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 1,343 0 ### ### 0.0
2005-Jun-21 Tue 4 4 ### ### 32.2 32.2 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 140 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 4 4 4 4 0 0.3
2005-Jun-02 Thu 4 4 4 4 0 0.3
2005-Jun-01 Wed 4 4 4 4 8,387 33,548 67.8 67.8 0.3
2005-May-31 Tue 4 4 4 4 ### ### 0.3
2005-May-30 Mon 4 4 4 4 0 0.3
2005-May-27 Fri 4 4 4 4 0 0.3
2005-May-26 Thu 4 4 4 4 ### ### 0.3
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 1,778 0 78.4 78.4 0.0
2005-May-16 Mon 3.7 3.7 3.7 3.7 0 0.3
2005-May-13 Fri 3.7 3.7 3.7 3.7 0 0.3
2005-May-12 Thu 3.75 3.75 3.7 3.7 6,221 23,173 19.1 19.1 0.3
2005-May-11 Wed ### 3.7 ### 3.7 ### ### 0.3
2005-May-10 Tue 3.55 3.55 3.55 3.55 72.8 72.8 ###
2005-May-09 Mon 3.7 3.7 3.7 3.7 0 0.3
2005-May-06 Fri 3.7 3.7 3.7 3.7 0 0.3
2005-May-05 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-May-04 Wed 3.7 3.7 3.7 3.7 0 0.3
2005-May-03 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2005-May-02 Mon 3.76 3.76 3.7 3.7 ### ### 0.3
2005-Apr-29 Fri ### ### 3.75 3.75 11.0 11.0 0.3
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue 4 4 4 4 ### ### 0.3
2005-Apr-22 Fri 4 4 4 4 0 0.3
2005-Apr-21 Thu 4 4 4 4 27,242 ### ### ### 0.3
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 55.4 55.4 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 4.2 4.2 4.2 4.2 ### ### ###
2005-Apr-14 Thu 4.26 4.26 4.26 4.26 0 0.3
2005-Apr-13 Wed 4.26 4.26 4.26 4.26 0 0.3
2005-Apr-12 Tue ### ### 4.26 4.26 21.9 21.9 0.3
2005-Apr-11 Mon 4.43 4.43 ### ### 33,142 ### ### ### 0.0
2005-Apr-08 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Apr-07 Thu 4.45 4.45 4.45 4.45 ### ### 0.3
2005-Apr-06 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
2005-Apr-05 Tue 4.45 4.45 4.45 4.45 0 0.3
2005-Apr-04 Mon 4.45 4.45 4.45 4.45 76.8 76.8 0.3
2005-Apr-01 Fri 4.43 4.43 4.43 4.43 0 ###
2005-Mar-31 Thu 4.43 4.43 4.42 4.43 64.4 64.4 ###
2005-Mar-30 Wed 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-29 Tue 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-24 Thu 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-23 Wed 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-22 Tue 4.54 4.54 4.54 4.54 76.4 76.4 0.3
2005-Mar-21 Mon 4.57 4.57 4.57 4.57 2,050 ### ### ### ###
2005-Mar-18 Fri 4.57 4.57 4.57 4.57 0 ###
2005-Mar-17 Thu 4.57 4.57 4.57 4.57 7,950 ### ### ### ###
2005-Mar-16 Wed ### ### 4.55 4.55 25.4 25.4 0.3
2005-Mar-15 Tue 4.51 4.51 4.51 4.51 0 0.3
2005-Mar-14 Mon 4.5 ### 4.5 4.51 ### ### 0.3
2005-Mar-11 Fri 4.44 4.44 4.44 4.44 0 0.3
2005-Mar-10 Thu 4.44 4.44 4.44 4.44 0 0.3
2005-Mar-09 Wed 4.44 4.44 4.44 4.44 167,483 743,624 ### ### 0.3
2005-Mar-08 Tue 4.4 4.44 4.4 4.44 ### ### 0.3
2005-Mar-07 Mon 4.4 4.4 4.4 4.4 68.4 68.4 0.3
2005-Mar-04 Fri 4.27 4.27 4.26 4.26 ### ### 0.3
2005-Mar-03 Thu 4.4 4.4 4.4 4.4 0 0.3
2005-Mar-02 Wed 4.4 4.4 4.4 4.4 69.4 69.4 0.3
2005-Mar-01 Tue 4.5 4.5 4.5 4.5 0 ###
2005-Feb-28 Mon 4.5 4.5 4.5 4.5 0 ###
2005-Feb-25 Fri 4.5 4.5 4.5 4.5 0 ###
2005-Feb-24 Thu 4.5 4.5 4.5 4.5 0 ###
2005-Feb-23 Wed 4.4 4.5 4.4 4.5 ### ### ###
2005-Feb-22 Tue 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-21 Mon 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-18 Fri 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-17 Thu 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-16 Wed 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-15 Tue 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-14 Mon 4.26 4.44 4.26 4.44 94.7 94.7 0.3
2005-Feb-11 Fri 4.26 4.45 4.26 4.45 92.6 92.6 0.3
2005-Feb-10 Thu 4.5 4.5 4.5 4.5 0 ###
2005-Feb-09 Wed 4.5 4.5 4.5 4.5 0 ###
2005-Feb-08 Tue 4.5 4.5 4.5 4.5 0 ###
2005-Feb-07 Mon 4.5 4.5 4.5 4.5 0 ###
2005-Feb-04 Fri 4.5 4.5 4.5 4.5 0 ###
2005-Feb-03 Thu 4.48 4.5 4.48 4.5 40,782 ### 71.6 71.6 ###
2005-Feb-02 Wed 4.48 4.48 4.48 4.48 0 ###
2005-Feb-01 Tue 4.48 4.48 4.48 4.48 0 ###
2005-Jan-31 Mon 4.48 4.48 4.48 4.48 0 ###
2005-Jan-28 Fri ### 4.48 ### 4.48 4,975 11,144 89.5 89.5 ###
2005-Jan-27 Thu 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-25 Tue 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-24 Mon 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-21 Fri 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-20 Thu 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-19 Wed 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-18 Tue 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-17 Mon 4.59 4.59 4.59 4.59 0 0.3
2005-Jan-14 Fri 4.5 4.59 4.5 4.59 9,650 43,859 86.7 86.7 0.3
2005-Jan-13 Thu 4.55 4.55 4.55 4.55 0 0.3
2005-Jan-12 Wed 4.55 4.55 4.55 4.55 0 0.3
2005-Jan-11 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2005-Jan-10 Mon 4.55 4.55 4.55 4.55 0 0.3
2005-Jan-07 Fri 4.55 4.55 4.55 4.55 0 0.3
2005-Jan-06 Thu 4.55 4.55 4.55 4.55 0 0.3
2005-Jan-05 Wed 4.55 4.55 4.55 4.55 1,750 ### ### ### 0.3
2005-Jan-04 Tue 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-31 Fri 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-30 Thu 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-29 Wed 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-24 Fri 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-23 Thu 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-22 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2004-Dec-21 Tue 4.55 4.55 4.54 4.55 ### ### 0.3
2004-Dec-20 Mon 4.55 4.55 4.55 4.55 72.0 72.0 0.3
2004-Dec-17 Fri 4.55 4.55 4.55 4.55 65.2 65.2 0.3
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed ### ### ### ### 0 0.0
2004-Dec-14 Tue 4.5 ### 4.45 ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 8,358 0 71.4 71.4 0.0
2004-Dec-09 Thu 4.5 ### 4.5 ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 4.5 ### 24,382 54,859 ### ### 0.0
2004-Dec-06 Mon ### ### 4.55 ### 28,270 ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 4.5 4.5 4.5 4.5 0 ###
2004-Dec-01 Wed 4.45 4.5 4.45 4.5 ### ### ###
2004-Nov-30 Tue 4.4 4.4 4.4 4.4 68.7 68.7 0.3
2004-Nov-29 Mon ### 4.4 ### 4.4 72.3 72.3 0.3
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 0 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 0 0.0
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 8,480 0 ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 29.7 29.7 0.0
2004-Nov-11 Thu ### 4.4 ### ### 10,170 22,374 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 0 0.0
2004-Nov-04 Thu 4.29 ### 4.29 ### 44,970 ### ### ### 0.0
2004-Nov-03 Wed 4.29 4.29 4.29 4.29 66.4 66.4 ###
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed 4.2 4.2 4.2 4.2 ### ### ###
2004-Oct-26 Tue 4.2 4.2 4.2 4.2 ### ### ###
2004-Oct-25 Mon 4.2 4.2 4.2 4.2 0 ###
2004-Oct-22 Fri 4.2 4.2 4.2 4.2 0 ###
2004-Oct-21 Thu 4.2 4.2 4.2 4.2 750 3,150 ### ### ###
2004-Oct-20 Wed 4.2 4.2 4.2 4.2 ### ### ###
2004-Oct-19 Tue ### ### ### ### 35,470 0 70.8 70.8 0.0
2004-Oct-18 Mon 4.2 4.2 ### ### 1,245 ### 23.2 23.2 0.0
2004-Oct-15 Fri 4.2 4.2 4.2 4.2 ### ### ###
2004-Oct-14 Thu ### 4.2 ### 4.2 3,585 7,528 76.4 76.4 ###
2004-Oct-13 Wed ### ### ### ### 475 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 0 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 2,778 0 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 9,278 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 3,450 0 ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 75.0 75.0 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### 4.2 ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 3,347 0 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### 4 ### 4 ### ### 0.3
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue 3.85 ### 3.85 ### 81.5 81.5 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu 3.88 3.88 3.88 3.88 0 0.3
2004-Aug-25 Wed 3.88 3.88 3.88 3.88 68.2 68.2 0.3
2004-Aug-24 Tue 3.85 3.85 3.85 3.85 0 0.3
2004-Aug-23 Mon 3.85 3.85 3.85 3.85 0 0.3
2004-Aug-20 Fri 3.85 3.85 3.85 3.85 0 0.3
2004-Aug-19 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Aug-18 Wed 3.8 3.8 3.8 3.8 0 ###
2004-Aug-17 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Aug-16 Mon 3.83 3.83 3.83 3.83 0 ###
2004-Aug-13 Fri 3.83 3.83 3.83 3.83 0 ###
2004-Aug-12 Thu 3.83 3.83 3.83 3.83 0 ###
2004-Aug-11 Wed 3.83 3.83 3.83 3.83 0 ###
2004-Aug-10 Tue 3.83 3.83 3.83 3.83 0 ###
2004-Aug-09 Mon 3.83 3.83 3.83 3.83 350 1,340 75.0 75.0 ###
2004-Aug-06 Fri 3.88 3.88 3.88 3.88 270 1,047 ### ### 0.3
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed 3.85 ### 3.85 ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon 3.84 ### 3.84 ### 5,128 9,845 85.0 85.0 0.0
2004-Jul-30 Fri 3.8 3.8 3.8 3.8 0 ###
2004-Jul-29 Thu 3.8 3.8 3.8 3.8 0 ###
2004-Jul-28 Wed 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-27 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jul-26 Mon 3.85 3.85 3.85 3.85 3,957 ### 74.4 74.4 0.3
2004-Jul-23 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jul-22 Thu 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-21 Wed 3.8 3.8 3.8 3.8 0 ###
2004-Jul-20 Tue 3.8 3.8 3.8 3.8 0 ###
2004-Jul-19 Mon 3.8 3.8 3.8 3.8 68.6 68.6 ###
2004-Jul-16 Fri 3.84 ### 3.84 ### 83.7 83.7 0.0
2004-Jul-15 Thu 3.85 3.85 3.85 3.85 0 0.3
2004-Jul-14 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri 3.55 3.55 3.55 3.55 0 ###
2004-Jul-08 Thu 3.55 3.55 3.55 3.55 0 ###
2004-Jul-07 Wed 3.55 3.55 3.55 3.55 65.2 65.2 ###
2004-Jul-06 Tue 3.48 3.5 3.48 3.5 12,123 ### ### ### 0.3
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 3.48 3.49 3.48 3.49 ### ### ###
2004-Jul-01 Thu 3.5 3.5 3.5 3.5 0 0.3
2004-Jun-30 Wed 3.5 3.5 3.5 3.5 0 0.3
2004-Jun-29 Tue 3.45 3.5 3.45 3.5 83.9 83.9 0.3
2004-Jun-28 Mon 3.45 3.45 3.45 3.45 0 ###
2004-Jun-25 Fri 3.45 3.45 3.45 3.45 ### ### ###
2004-Jun-24 Thu ### 3.49 ### 3.49 ### ### ###
2004-Jun-23 Wed ### ### ### ### 0 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 0 0.0
2004-Jun-15 Tue ### 3.4 ### ### 32.7 32.7 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 83.9 83.9 0.0
2004-Jun-10 Thu ### ### ### ### 29.2 29.2 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri ### ### ### ### 0 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 31.2 31.2 0.0
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu 3.25 ### 3.25 ### 87.8 87.8 0.0
2004-May-26 Wed 3.4 3.4 3.4 3.4 0 0.2
2004-May-25 Tue 3.4 3.4 3.4 3.4 0 0.2
2004-May-24 Mon 3.4 3.4 3.4 3.4 0 0.2
2004-May-21 Fri 3.4 3.4 3.4 3.4 0 0.2
2004-May-20 Thu 3.4 3.4 3.4 3.4 0 0.2
2004-May-19 Wed 3.4 3.4 3.4 3.4 0 0.2
2004-May-18 Tue 3.4 3.4 3.4 3.4 73.5 73.5 0.2
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed 3.27 3.27 3.27 3.27 0 ###
2004-May-11 Tue 3.27 3.27 3.27 3.27 71.2 71.2 ###
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 0 0.0
2004-May-06 Thu ### ### ### ### 0 0.0
2004-May-05 Wed ### ### ### ### 0 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri 3.48 3.48 3.48 3.48 ### ### 0.2
2004-Apr-28 Wed 3.44 3.47 3.44 3.47 78.2 78.2 0.2
2004-Apr-27 Tue 3.49 3.49 3.49 3.49 74.4 74.4 ###
2004-Apr-26 Mon 3.44 3.46 3.44 3.46 1,786 ### 82.0 82.0 0.2
2004-Apr-23 Fri 3.45 3.46 3.45 3.46 18,850 65,126 68.8 68.8 0.2
2004-Apr-22 Thu 3.4 3.4 3.4 3.4 77.5 77.5 0.2
2004-Apr-21 Wed 3.45 3.45 3.45 3.45 ### ### ###
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 2,951 0 77.1 77.1 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### 3.21 ### 110,057 176,641 ### ### 0.0
2004-Mar-31 Wed 3.29 3.29 3.29 3.29 68.6 68.6 ###
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### 3.29 ### 75.5 75.5 0.0
2004-Mar-18 Thu 3.28 3.28 3.28 3.28 74.7 74.7 0.2
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### 3.4 ### ### ### ### 0.0
2004-Mar-09 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2004-Mar-05 Fri 4.27 4.27 4.26 4.26 ### ### 0.3
2004-Feb-27 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2004-Feb-26 Thu 3.2 3.2 3.2 3.2 73.5 73.5 0.2
2004-Feb-24 Tue ### ### ### ### 82.7 82.7 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### 3.24 ### 3.24 82.1 82.1 ###
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-03 Tue ### ### ### ### 75.7 75.7 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 3 3 3 3 0 0.2
2003-Dec-29 Mon 3 3 3 3 ### ### 0.2
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### 3 ### 28.4 28.4 0.0
2003-Dec-22 Mon 3 3 3 3 ### ### 0.2
2003-Dec-19 Fri 3 3 3 3 0 0.2
2003-Dec-18 Thu 3 3 3 3 78.4 78.4 0.2
2003-Dec-17 Wed ### ### ### ### 0 0.0
2003-Dec-16 Tue ### ### ### ### 0 0.0
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed 2.88 ### 2.88 ### 76,629 110,345 80.2 80.2 0.0
2003-Dec-09 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2003-Dec-08 Mon ### ### ### ### 0 0.0
2003-Dec-05 Fri 3 3 ### ### ### ### 0.0
2003-Dec-04 Thu 3 3 3 3 0 0.2
2003-Dec-03 Wed 3 3 3 3 320 ### ### ### 0.2
2003-Dec-02 Tue ### ### 3 3 166,984 250,476 19.0 19.0 0.2
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 0 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 0 0.0
2003-Nov-07 Fri ### 3.25 ### ### 89.9 89.9 0.0
2003-Nov-06 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Nov-05 Wed 3.2 3.2 3.2 3.2 0 0.2
2003-Nov-04 Tue 3.2 3.2 3.2 3.2 75.7 75.7 0.2
2003-Nov-03 Mon 3.2 3.2 ### ### 14.0 14.0 0.0
2003-Oct-31 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Oct-30 Thu 3.25 3.25 3.25 3.25 68.0 68.0 0.2
2003-Oct-29 Wed 3.25 3.25 3.25 3.25 70.0 70.0 0.2
2003-Oct-28 Tue 3.25 3.25 3.25 3.25 76.8 76.8 0.2
2003-Oct-27 Mon ### ### ### ### 0 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 3.27 3.27 3.27 3.27 ### ### ###
2003-Oct-20 Mon 3.21 3.25 3.21 3.25 78.9 78.9 0.2
2003-Oct-17 Fri 3.2 3.2 3.2 3.2 0 0.2
2003-Oct-16 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Oct-15 Wed ### 3.2 ### 3.2 91.7 91.7 0.2
2003-Oct-14 Tue 3.2 3.2 3.2 3.2 69.4 69.4 0.2
2003-Oct-13 Mon 3.2 3.2 3.2 3.2 14,953 47,849 66.3 66.3 0.2
2003-Oct-10 Fri ### ### ### ### 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### 0 0.0
2003-Oct-02 Thu ### ### ### ### 0 0.0
2003-Oct-01 Wed ### ### ### ### 0 0.0
2003-Sep-30 Tue ### ### ### ### 0 0.0
2003-Sep-29 Mon ### ### ### ### 0 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Sep-24 Wed 3.2 3.2 3.2 3.2 64.9 64.9 0.2
2003-Sep-23 Tue 3.2 3.2 3.2 3.2 0 0.2
2003-Sep-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Sep-19 Fri 3 ### 3 ### ### ### 0.0
2003-Sep-18 Thu 2.85 ### 2.85 ### 41,550 ### 81.9 81.9 0.0
2003-Sep-17 Wed 2.82 2.82 2.82 2.82 0 ###
2003-Sep-16 Tue 2.82 2.82 2.82 2.82 0 ###
2003-Sep-15 Mon 2.8 2.82 2.8 2.82 76.3 76.3 ###
2003-Sep-12 Fri 2.8 2.8 2.8 2.8 69.9 69.9 0.2
2003-Sep-11 Thu 2.7 2.7 2.7 2.7 0 0.2
2003-Sep-10 Wed 2.72 2.72 2.7 2.7 ### ### 0.2
2003-Sep-09 Tue 2.72 2.78 2.72 2.78 26,250 72,187 ### ### 0.2
2003-Sep-08 Mon 2.75 2.75 2.75 2.75 0 ###
2003-Sep-05 Fri 2.75 2.75 2.75 2.75 0 ###
2003-Sep-04 Thu 2.75 2.75 2.75 2.75 0 ###
2003-Sep-03 Wed 2.75 2.75 2.75 2.75 67.9 67.9 ###
2003-Sep-02 Tue 2.75 2.75 2.75 2.75 0 ###
2003-Sep-01 Mon 2.75 2.75 2.75 2.75 ### ### ###
2003-Aug-29 Fri 2.75 2.75 2.75 2.75 0 ###
2003-Aug-28 Thu 2.75 2.75 2.75 2.75 0 ###
2003-Aug-27 Wed 2.75 2.75 2.75 2.75 1,250 ### ### ### ###
2003-Aug-26 Tue 2.7 2.7 2.7 2.7 0 0.2
2003-Aug-25 Mon 2.7 2.7 2.7 2.7 0 0.2
2003-Aug-22 Fri 2.7 2.7 2.7 2.7 69.1 69.1 0.2
2003-Aug-21 Thu 2.7 2.7 2.7 2.7 71.5 71.5 0.2
2003-Aug-20 Wed 2.7 2.7 ### ### ### ### 0.0
2003-Aug-19 Tue 2.7 2.7 2.7 2.7 0 0.2
2003-Aug-18 Mon 2.75 2.75 2.7 2.7 ### ### 0.2
2003-Aug-15 Fri ### 2.75 ### 2.75 ### ### ###
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 3,973 0 72.1 72.1 0.0
2003-Aug-11 Mon 2.54 2.54 2.54 2.54 0 ###
2003-Aug-08 Fri 2.54 2.54 2.54 2.54 0 ###
2003-Aug-07 Thu 2.53 2.54 2.53 2.54 ### ### ###
2003-Aug-06 Wed 2.4 2.4 2.4 2.4 0 ###
2003-Aug-05 Tue 2.4 2.4 2.4 2.4 1,841 ### ### ### ###
2003-Aug-04 Mon 2.56 2.56 2.56 2.56 0 0.2
2003-Aug-01 Fri 2.56 2.56 2.56 2.56 0 0.2
2003-Jul-31 Thu 2.56 2.56 2.56 2.56 0 0.2
2003-Jul-30 Wed ### ### 2.56 2.56 16.2 16.2 0.2
2003-Jul-29 Tue ### ### ### ### 0 0.0
2003-Jul-28 Mon 2.55 ### 2.55 ### 55,670 70,979 83.2 83.2 0.0
2003-Jul-25 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Jul-24 Thu ### 2.4 ### 2.4 28,473 ### 85.7 85.7 ###
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 100,750 0 79.0 79.0 0.0
2003-Jul-18 Fri ### ### ### ### 1,120 0 77.9 77.9 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue 2.25 2.25 2.25 2.25 0 ###
2003-Jul-14 Mon 2.25 2.25 2.25 2.25 0 ###
2003-Jul-11 Fri 2.25 2.25 2.25 2.25 7,870 ### 66.9 66.9 ###
2003-Jul-10 Thu 2.25 2.25 2.25 2.25 68.8 68.8 ###
2003-Jul-09 Wed 2.26 2.26 2.2 2.2 2,650 ### 10.1 10.1 0.2
2003-Jul-08 Tue ### ### ### ### 2,350 0 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### 0 0.0
2003-Jul-01 Tue ### ### ### ### 0 0.0
2003-Jun-30 Mon ### ### ### ### 0 0.0
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### 0 0.0
2003-Jun-23 Mon ### ### ### ### 0 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 11,255 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 0 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 2.2 2.2 2.2 2.2 75.5 75.5 0.2
2003-Jun-10 Tue ### 2.2 ### 2.2 ### ### 0.2
2003-Jun-06 Fri 2.2 2.2 2.2 2.2 0 0.2
2003-Jun-05 Thu ### 2.2 ### 2.2 74.0 74.0 0.2
2003-Jun-04 Wed 2.2 2.2 2.2 2.2 0 0.2
2003-Jun-03 Tue 2.2 2.2 2.2 2.2 0 0.2
2003-Jun-02 Mon 2.2 2.2 2.2 2.2 0 0.2
2003-May-30 Fri ### 2.2 ### 2.2 ### ### 0.2
2003-May-29 Thu ### ### ### ### 2,570 0 ### ### 0.0
2003-May-28 Wed ### 2.2 ### 2.2 88.2 88.2 0.2
2003-May-27 Tue ### ### ### ### 75.4 75.4 0.0
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 0 0.0
2003-May-20 Tue ### ### ### ### 0 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 0 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 2 2 2 2 0 0.1
2003-Apr-30 Wed 2 2 2 2 70.5 70.5 0.1
2003-Apr-29 Tue 2 2 2 2 72.4 72.4 0.1
2003-Apr-28 Mon 2 2 2 2 ### ### 0.1
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 2 2 2 2 ### ### 0.1
2003-Apr-22 Tue ### 2 ### 2 61,125 61,125 87.7 87.7 0.1
2003-Apr-17 Thu ### ### ### ### 83.0 83.0 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 0 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 84.8 84.8 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue 1.87 1.87 1.87 1.87 ### ### ###
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 6,187 0 69.3 69.3 0.0
2003-Mar-18 Tue 1.86 ### 1.86 ### ### ### 0.0
2003-Mar-17 Mon 1.8 1.8 1.8 1.8 0 0.1
2003-Mar-14 Fri 1.8 1.8 1.8 1.8 0 0.1
2003-Mar-13 Thu ### 1.8 ### 1.8 ### ### 0.1
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### 1.58 1.58 ### ### 0.1
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu 1.71 1.71 1.71 1.71 0 0.1
2003-Mar-05 Wed 1.71 1.71 1.71 1.71 0 0.1
2003-Mar-04 Tue 1.71 1.71 1.71 1.71 0 0.1
2003-Mar-03 Mon 1.71 1.71 1.71 1.71 0 0.1
2003-Feb-28 Fri 1.71 1.71 1.71 1.71 0 0.1
2003-Feb-27 Thu 1.71 1.71 1.71 1.71 ### ### 0.1
2003-Feb-26 Wed 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-25 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-24 Mon 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-21 Fri 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-20 Thu 1.78 1.78 1.78 1.78 0 0.1
2003-Feb-19 Wed 1.78 1.78 1.78 1.78 73.7 73.7 0.1
2003-Feb-18 Tue 1.8 1.8 1.8 1.8 72.8 72.8 0.1
2003-Feb-17 Mon 1.81 1.81 1.8 1.8 7,475 ### 25.9 25.9 0.1
2003-Feb-14 Fri 1.84 1.84 1.84 1.84 71.9 71.9 ###
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon ### ### ### ### 1,525 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu 2 2 2 2 0 0.1
2003-Feb-05 Wed 2 2 2 2 0 0.1
2003-Feb-04 Tue 2 2 2 2 0 0.1
2003-Feb-03 Mon 2 2 2 2 0 0.1
2003-Jan-31 Fri 2 2 2 2 0 0.1
2003-Jan-30 Thu 2 2 2 2 0 0.1
2003-Jan-29 Wed 2 2 2 2 ### ### 0.1
2003-Jan-28 Tue ### 2 ### 2 94.9 94.9 0.1
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu 2 2 2 2 ### ### 0.1
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 2 2 2 2 0 0.1
2003-Jan-20 Mon ### ### 2 2 ### ### 0.1
2003-Jan-17 Fri 2 2 2 2 ### ### 0.1
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed ### ### ### ### 0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 75.9 75.9 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 0 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### 0 0.0
2002-Dec-09 Mon ### ### ### ### 0 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### 0 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 0 0.0
2002-Nov-26 Tue ### ### ### ### 75.4 75.4 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 0 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### 0 0.0
2002-Oct-24 Thu ### ### ### ### 0 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 86.9 86.9 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon 2.2 2.2 2.2 2.2 0 0.2
2002-Oct-11 Fri 2.2 2.2 2.2 2.2 0 0.2
2002-Oct-10 Thu 2.2 2.2 2.2 2.2 0 0.2
2002-Oct-09 Wed 2.2 2.2 2.2 2.2 250 550 ### ### 0.2
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 2 2 2 2 0 0.1
2002-Sep-24 Tue 2 2 2 2 0 0.1
2002-Sep-23 Mon 2 2 2 2 480 ### ### ### 0.1
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 12.5 12.5 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue 2.2 2.2 2.2 2.2 77.4 77.4 0.2
2002-Sep-09 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Sep-06 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Sep-05 Thu 2.2 2.2 2.2 2.2 7,570 16,654 ### ### 0.2
2002-Sep-04 Wed ### ### ### ### 94.3 94.3 0.0
2002-Sep-03 Tue ### ### ### ### 15,255 0 88.3 88.3 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 87.8 87.8 0.0
2002-Aug-29 Thu 1.76 1.76 1.76 1.76 0 0.1
2002-Aug-28 Wed 1.76 1.76 1.76 1.76 0 0.1
2002-Aug-27 Tue 1.76 1.76 1.76 1.76 0 0.1
2002-Aug-26 Mon 1.76 1.76 1.76 1.76 ### ### 0.1
2002-Aug-23 Fri 1.8 1.85 1.8 1.85 88.4 88.4 0.1
2002-Aug-22 Thu 1.76 1.76 1.76 1.76 0 0.1
2002-Aug-21 Wed 1.76 1.76 1.76 1.76 0 0.1
2002-Aug-20 Tue 1.76 1.76 1.76 1.76 73.6 73.6 0.1
2002-Aug-19 Mon 1.76 1.76 1.76 1.76 ### ### 0.1
2002-Aug-16 Fri 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-15 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Aug-14 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Aug-13 Tue 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-12 Mon 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-09 Fri 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-08 Thu 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-07 Wed 1.8 1.8 1.8 1.8 0 0.1
2002-Aug-06 Tue 1.8 1.8 1.8 1.8 4,078 7,340 ### ### 0.1
2002-Aug-05 Mon 1.82 1.82 1.8 1.8 5,322 ### ### ### 0.1
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 7,540 0 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 0 0.0
2002-Jul-26 Fri ### ### ### ### 0 0.0
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 0 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 11.1 11.1 0.0
2002-Jul-17 Wed ### ### ### ### 15,744 0 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 0 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 0 0.0
2002-Jun-28 Fri ### ### 2 ### 63.2 63.2 0.0
2002-Jun-27 Thu 2 2 2 2 68.1 68.1 0.1
2002-Jun-26 Wed ### ### ### ### 5,256 0 ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 0 0.0
2002-Jun-21 Fri ### ### ### ### 68,520 0 30.7 30.7 0.0
2002-Jun-20 Thu 2 2 2 2 0 0.1
2002-Jun-19 Wed ### 2 ### 2 79.7 79.7 0.1
2002-Jun-18 Tue ### ### ### ### 0 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 13,450 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 28.0 28.0 0.0
2002-Jun-04 Tue ### ### ### ### 0 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 20.2 20.2 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 0 0.0
2002-May-27 Mon ### ### ### ### 30.9 30.9 0.0
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu ### ### ### ### 0 0.0
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 23.6 23.6 0.0
2002-May-20 Mon ### ### ### ### 82.3 82.3 0.0
2002-May-17 Fri 2 2 2 2 ### ### 0.1
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 0 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon ### ### ### ### 33.6 33.6 0.0
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 0 0.0
2002-Apr-29 Mon ### ### ### ### 0 0.0
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 19.7 19.7 0.0
2002-Apr-23 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Apr-22 Mon 2.4 2.4 2.4 2.4 ### ### ###
2002-Apr-19 Fri 2.4 2.4 2.4 2.4 0 ###
2002-Apr-18 Thu 2.4 2.4 2.4 2.4 0 ###
2002-Apr-17 Wed 2.4 2.4 2.4 2.4 ### ### ###
2002-Apr-16 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Apr-15 Mon ### 2.4 ### 2.4 73.5 73.5 ###
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue 2.5 2.5 2.5 2.5 0 0.2
2002-Apr-08 Mon 2.5 2.5 2.5 2.5 0 0.2
2002-Apr-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Apr-04 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Apr-03 Wed 2.55 2.55 2.55 2.55 0 0.2
2002-Apr-02 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Mar-28 Thu 2.51 2.51 2.51 2.51 0 ###
2002-Mar-27 Wed 2.51 2.51 2.51 2.51 0 ###
2002-Mar-26 Tue ### ### 2.51 2.51 6.9 6.9 ###
2002-Mar-25 Mon 2.55 ### 2.55 ### 86.4 86.4 0.0
2002-Mar-22 Fri ### ### 2.55 2.55 16.0 16.0 0.2
2002-Mar-21 Thu ### ### ### ### 0 0.0
2002-Mar-20 Wed 2.45 ### 2.45 ### 96.4 96.4 0.0
2002-Mar-19 Tue 2.4 2.45 2.4 2.45 87.3 87.3 0.2
2002-Mar-18 Mon 2.45 2.45 2.45 2.45 73.1 73.1 0.2
2002-Mar-15 Fri 2.29 2.5 2.29 2.5 97.3 97.3 0.2
2002-Mar-14 Thu 2.28 2.29 2.28 2.29 74.2 74.2 ###
2002-Mar-13 Wed ### ### ### ### 947 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 0 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu ### ### ### ### 82.8 82.8 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### 2.25 2.25 ### ### ###
2002-Mar-01 Fri 2.2 2.2 2.2 2.2 53 ### 67.2 67.2 0.2
2002-Feb-28 Thu 2.2 2.2 ### ### 201,720 ### ### ### 0.0
2002-Feb-27 Wed 2.49 2.49 ### 2.2 228,322 ### ### ### 0.2
2002-Feb-26 Tue 2.49 2.55 2.49 2.55 ### ### 0.2
2002-Feb-25 Mon 2.55 2.55 2.55 2.55 0 0.2
2002-Feb-22 Fri 2.46 2.55 2.46 2.55 ### ### 0.2
2002-Feb-21 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Feb-20 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Feb-19 Tue 2.49 2.49 2.49 2.49 0 0.2
2002-Feb-18 Mon 2.49 2.49 2.49 2.49 0 0.2
2002-Feb-15 Fri 2.42 2.49 2.42 2.49 89.3 89.3 0.2
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed 2.4 2.4 2.4 2.4 0 ###
2002-Feb-12 Tue ### 2.4 ### 2.4 82.0 82.0 ###
2002-Feb-11 Mon 2.25 ### 2.25 ### 50,089 56,350 ### ### 0.0
2002-Feb-08 Fri 2.25 2.25 2.25 2.25 0 ###
2002-Feb-07 Thu 2.25 2.25 2.25 2.25 ### ### ###
2002-Feb-06 Wed 2.25 2.25 2.25 2.25 68.9 68.9 ###
2002-Feb-05 Tue 2.25 2.25 2.25 2.25 0 ###
2002-Feb-04 Mon ### 2.25 ### 2.25 87.0 87.0 ###
2002-Feb-01 Fri 2.2 2.2 2.2 2.2 0 0.2
2002-Jan-31 Thu 2.2 2.2 2.2 2.2 66.2 66.2 0.2
2002-Jan-30 Wed 2.25 2.25 2.25 2.25 0 ###
2002-Jan-29 Tue 2.25 2.25 2.25 2.25 ### ### ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 0 0.0
2002-Jan-22 Tue ### ### ### ### 127,926 0 75.2 75.2 0.0
2002-Jan-21 Mon ### ### ### ### 135,574 0 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### 3,670 0 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 20,470 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 0 0.0
2002-Jan-11 Fri ### ### ### ### 0 0.0
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 73.3 73.3 0.0
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 74.4 74.4 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### 19,525 0 ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu 2 ### 2 ### 95.0 95.0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue 2 2 ### ### 2,984 2,984 15.6 15.6 0.0
2001-Dec-10 Mon 2 2 2 2 70.5 70.5 0.1
2001-Dec-07 Fri 2 2 ### ### 15.8 15.8 0.0
2001-Dec-06 Thu ### 2 ### 2 ### ### 0.1
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### ### ### 78.1 78.1 0.0
2001-Nov-30 Fri ### ### 2 2 24,489 24,489 22.0 22.0 0.1
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 2 2 2 2 ### ### 0.1
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon 1.82 1.82 1.82 1.82 ### ### ###
2001-Nov-23 Fri ### ### ### ### 66.4 66.4 0.0
2001-Nov-22 Thu ### ### ### ### 0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon 2.041 2.041 ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 4.9 4.9 0.0
2001-Nov-14 Wed ### ### ### ### 78.3 78.3 0.0
2001-Nov-13 Tue ### ### ### ### 0 0.0
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri 1.75 2.4 1.7 2.4 125,125 ### 99.9 99.9 ###
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue 1.7 1.7 1.7 1.7 ### ### ###
2001-Oct-29 Mon 1.7 1.7 1.7 1.7 0 ###
2001-Oct-26 Fri 1.7 1.7 1.7 1.7 0 ###
2001-Oct-25 Thu ### 1.7 ### 1.7 83.3 83.3 ###
2001-Oct-24 Wed ### ### ### ### 0 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon 1.54 1.55 1.54 1.55 ### ### ###
2001-Oct-19 Fri 1.54 1.54 1.54 1.54 72.6 72.6 ###
2001-Oct-18 Thu 1.4 1.4 1.4 1.4 0 ###
2001-Oct-17 Wed 1.4 1.4 1.4 1.4 0 ###
2001-Oct-16 Tue 1.4 1.4 1.4 1.4 0 ###
2001-Oct-15 Mon 1.4 1.4 1.4 1.4 0 ###
2001-Oct-12 Fri 1.4 1.4 1.4 1.4 0 ###
2001-Oct-11 Thu 1.4 1.4 1.4 1.4 68.8 68.8 ###
2001-Oct-10 Wed 1.4 1.4 1.4 1.4 72.8 72.8 ###
2001-Oct-09 Tue 1.4 1.4 1.4 1.4 ### ### ###
2001-Oct-08 Mon 1.4 1.4 1.4 1.4 0 ###
2001-Oct-05 Fri 1.4 1.4 1.4 1.4 0 ###
2001-Oct-04 Thu 1.4 1.4 1.4 1.4 0 ###
2001-Oct-03 Wed 1.4 1.4 1.4 1.4 0 ###
2001-Oct-02 Tue 1.4 1.4 1.4 1.4 62.2 62.2 ###
2001-Oct-01 Mon 1.4 1.4 1.4 1.4 0 ###
2001-Sep-28 Fri 1.4 1.4 1.4 1.4 0 ###
2001-Sep-27 Thu 1.4 1.4 1.4 1.4 0 ###
2001-Sep-26 Wed 1.4 1.4 1.4 1.4 0 ###
2001-Sep-25 Tue 1.4 1.4 1.4 1.4 0 ###
2001-Sep-24 Mon 1.4 1.4 1.4 1.4 0 ###
2001-Sep-21 Fri 1.4 1.4 1.4 1.4 0 ###
2001-Sep-20 Thu 1.4 1.4 1.4 1.4 0 ###
2001-Sep-19 Wed 1.4 1.4 1.4 1.4 0 ###
2001-Sep-18 Tue 1.4 1.4 1.4 1.4 0 ###
2001-Sep-17 Mon 1.4 1.4 1.4 1.4 0 ###
2001-Sep-14 Fri 1.4 1.4 1.4 1.4 0 ###
2001-Sep-13 Thu 1.4 1.4 1.4 1.4 0 ###
2001-Sep-12 Wed 1.4 1.4 1.4 1.4 70.9 70.9 ###
2001-Sep-11 Tue 1.5 1.5 1.5 1.5 70.7 70.7 0.1
2001-Sep-10 Mon 1.52 1.52 1.52 1.52 69.4 69.4 0.1
2001-Sep-07 Fri 1.5 1.55 1.5 1.5 70.7 70.7 0.1
2001-Sep-06 Thu 1.55 1.55 1.5 1.5 12.7 12.7 0.1
2001-Sep-05 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Sep-04 Tue 1.45 1.45 1.45 1.45 0 ###
2001-Sep-03 Mon 1.45 1.45 1.45 1.45 0 ###
2001-Aug-31 Fri 1.45 1.45 1.45 1.45 71.3 71.3 ###
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon ### ### ### ### 0 0.0
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 0 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Aug-16 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Aug-08 Wed 1.5 1.5 1.5 1.5 70.5 70.5 0.1
2001-Aug-01 Wed 1.45 1.45 1.45 1.45 ### ### ###
2001-Jul-26 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jul-24 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jul-23 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jul-20 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Jul-19 Thu 1.45 1.5 1.45 1.5 ### ### 0.1
2001-Jul-18 Wed 1.5 1.5 1.45 1.45 15.2 15.2 ###
2001-Jul-17 Tue 1.5 1.55 1.45 1.45 12.8 12.8 ###
2001-Jul-16 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jul-13 Fri 1.55 1.55 1.55 1.55 0 ###
2001-Jul-12 Thu 1.55 1.55 1.55 1.55 ### ### ###
2001-Jul-11 Wed 1.45 1.45 1.45 1.45 0 ###
2001-Jul-10 Tue 1.45 1.45 1.45 1.45 0 ###
2001-Jul-09 Mon 1.45 1.45 1.45 1.45 0 ###
2001-Jul-06 Fri 1.45 1.45 1.45 1.45 0 ###
2001-Jul-05 Thu 1.45 1.45 1.45 1.45 0 ###
2001-Jul-04 Wed 1.45 1.45 1.45 1.45 0 ###
2001-Jul-03 Tue 1.45 1.45 1.45 1.45 0 ###
2001-Jul-02 Mon 1.45 1.45 1.45 1.45 67.8 67.8 ###
2001-Jun-29 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Jun-28 Thu 1.5 1.5 1.5 1.5 40,980 61,470 ### ### 0.1
2001-Jun-27 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-Jun-26 Tue 1.5 1.5 1.5 1.5 71.4 71.4 0.1
2001-Jun-25 Mon ### ### 1.5 1.5 ### ### 0.1
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu ### ### ### ### 0 0.0
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### ### ### ### 0 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 30,840 0 ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 71.7 71.7 0.0
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 1.53 1.53 1.53 1.53 0 ###
2001-May-31 Thu 1.53 1.53 1.53 1.53 0 ###
2001-May-30 Wed 1.53 1.53 1.53 1.53 0 ###
2001-May-29 Tue 1.53 1.53 1.53 1.53 0 ###
2001-May-28 Mon 1.53 1.53 1.53 1.53 ### ### ###
2001-May-25 Fri 1.54 1.54 1.52 1.52 ### ### 0.1
2001-May-24 Thu 1.54 1.54 1.54 1.54 71.8 71.8 ###
2001-May-23 Wed 1.59 ### 1.59 ### ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri 1.57 1.57 1.57 1.57 0 0.1
2001-May-17 Thu 1.57 1.57 1.57 1.57 ### ### 0.1
2001-May-16 Wed ### 1.55 ### 1.55 86.7 86.7 ###
2001-May-15 Tue 1.5 1.5 1.5 1.5 37,275 ### ### ### 0.1
2001-May-14 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-May-11 Fri 1.5 1.5 1.5 1.5 72.5 72.5 0.1
2001-May-10 Thu 1.53 1.53 1.53 1.53 68.7 68.7 ###
2001-May-09 Wed 1.53 1.53 1.53 1.53 ### ### ###
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri 1.58 ### 1.58 ### 5,125 4,048 ### ### 0.0
2001-May-03 Thu ### ### ### ### 70.7 70.7 0.0
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon 1.52 1.52 1.52 1.52 72.2 72.2 0.1
2001-Apr-27 Fri 1.52 ### 1.52 ### 93.0 93.0 0.0
2001-Apr-26 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-25 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-24 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-23 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-20 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-19 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
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 ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 72.8 72.8 0.0
2001-Apr-05 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-04 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-03 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-02 Mon 1.5 1.5 1.5 1.5 0 0.1
2001-Mar-30 Fri 1.58 1.58 1.5 1.5 9.8 9.8 0.1
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-12 Mon ### ### ### ### 34.7 34.7 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-06 Tue 1.74 1.74 1.74 1.74 72.6 72.6 0.1
2001-Feb-21 Wed 1.79 1.79 1.79 1.79 73.3 73.3 0.1
2001-Feb-13 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Feb-12 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Feb-09 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Jan-09 Tue 1.88 1.88 1.88 1.88 74.4 74.4 0.1
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2000-Dec-28 Thu 2 2 ### ### ### ### 0.0
2000-Dec-19 Tue 2 2 ### ### 0.3 0.3 0.0
2000-Dec-18 Mon ### ### 2 2 30.9 30.9 0.1
2000-Dec-14 Thu ### ### ### ### 71.1 71.1 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### ### ### 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 79.3 79.3 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu ### ### ### ### 74.9 74.9 0.0
2000-Nov-17 Fri ### ### ### ### ### ### 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-08 Wed 2 2 2 2 ### ### 0.1
2000-Nov-02 Thu ### ### ### ### 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### 74.5 74.5 0.0
2000-Oct-27 Fri ### ### ### ### 26.9 26.9 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-20 Fri ### ### ### ### 88.8 88.8 0.0
2000-Oct-12 Thu 2 2 2 2 ### ### 0.1
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-06 Wed 2 2 2 2 77.8 77.8 0.1
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-28 Mon 1.88 1.88 1.87 1.87 ### ### ###
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-22 Tue 1.88 1.88 1.87 1.87 ### ### ###
2000-Aug-17 Thu 1.83 1.83 1.83 1.83 ### ### ###
2000-Aug-15 Tue ### ### 1.87 1.87 25.1 25.1 ###
2000-Aug-09 Wed 1.87 1.87 1.87 1.87 ### ### ###
2000-Jul-31 Mon ### 2 ### 2 93.5 93.5 0.1
2000-Jul-28 Fri 2 2 2 2 73.7 73.7 0.1
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-24 Mon ### ### ### ### 71.0 71.0 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 67.6 67.6 0.0
2000-Jun-29 Thu 1.8 1.8 1.8 1.8 52.9 52.9 0.1
2000-Jun-27 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2000-Jun-12 Mon 2 2 2 2 0 0.1
2000-May-26 Fri 2 2 2 2 68.9 68.9 0.1
2000-May-15 Mon ### ### 2 2 24.0 24.0 0.1
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu 2 2 2 2 2,481 ### 71.7 71.7 0.1
2000-May-04 Thu ### ### 2 2 ### ### 0.1
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-25 Tue 2.23 2.23 2.23 2.23 0 ###
2000-Apr-24 Mon 2.23 2.23 2.23 2.23 0 ###
2000-Apr-21 Fri 2.23 2.23 2.23 2.23 0 ###
2000-Apr-12 Wed ### 2.23 ### 2.23 ### ### ###
2000-Apr-11 Tue ### ### ### ### 1,040 0 77.2 77.2 0.0
2000-Mar-29 Wed 2.24 2.24 2.24 2.24 481 1,077 ### ### ###
2000-Mar-28 Tue 2.24 2.24 2.24 2.24 ### ### ###
2000-Mar-23 Thu 2.2 2.2 2.2 2.2 68.5 68.5 0.2
2000-Mar-10 Fri 2.25 2.25 2.25 2.25 ### ### ###
2000-Feb-29 Tue 2.2 ### 2.2 ### 92.4 92.4 0.0
2000-Feb-28 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2000-Feb-25 Fri 2.25 2.25 2.25 2.25 70.5 70.5 ###
2000-Feb-22 Tue 2.25 2.25 2.25 2.25 72.4 72.4 ###
2000-Feb-14 Mon 2.2 2.2 2.2 2.2 68.1 68.1 0.2
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-01 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-24 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2000-Jan-21 Fri 2.7 2.7 2.7 2.7 63.2 63.2 0.2
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-18 Tue 2.7 2.7 2.7 2.7 68.5 68.5 0.2
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-12 Wed ### 2.7 ### 2.7 42,280 57,078 87.7 87.7 0.2
1999-Dec-31 Fri ### 2.7 ### 2.7 70.0 70.0 0.2
1999-Dec-30 Thu ### 2.7 ### 2.7 70.0 70.0 0.2
1999-Dec-23 Thu ### ### ### ### ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### 31.1 31.1 0.0
1999-Dec-17 Fri ### ### ### ### 68.4 68.4 0.0
1999-Dec-16 Thu ### ### ### ### 81.7 81.7 0.0
1999-Dec-15 Wed 2.55 2.55 2.55 2.55 68.6 68.6 0.2
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Nov-22 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Nov-18 Thu 2.7 2.7 2.7 2.7 66.3 66.3 0.2
1999-Nov-17 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Nov-11 Thu 2.7 2.7 2.7 2.7 10,928 ### ### ### 0.2
1999-Nov-08 Mon 2.7 2.7 2.7 2.7 76.8 76.8 0.2
1999-Nov-04 Thu ### 2.7 ### 2.7 ### ### 0.2
1999-Nov-03 Wed ### 2.7 ### 2.7 71.2 71.2 0.2
1999-Oct-29 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Oct-28 Thu 2.7 2.7 2.7 2.7 65.8 65.8 0.2
1999-Oct-27 Wed 2.7 2.7 2.7 2.7 71.7 71.7 0.2
1999-Oct-21 Thu 2.7 2.7 2.7 2.7 76.6 76.6 0.2
1999-Oct-20 Wed 2.7 2.7 2.7 2.7 64.0 64.0 0.2
1999-Oct-19 Tue ### 2.7 ### 2.7 ### ### 0.2
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Oct-14 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Oct-13 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Oct-05 Tue 2.71 2.71 2.7 2.7 ### ### 0.2
1999-Oct-04 Mon 2.7 2.7 2.7 2.7 73.0 73.0 0.2
1999-Sep-30 Thu ### 2.8 ### 2.8 ### ### 0.2
1999-Sep-27 Mon 2.7 2.7 ### ### 27.6 27.6 0.0
1999-Sep-15 Wed 2.75 2.75 2.75 2.75 ### ### ###
1999-Sep-13 Mon 2.85 2.85 2.85 2.85 74.1 74.1 ###
1999-Sep-03 Fri 2.56 2.56 2.45 2.45 7.9 7.9 0.2
1999-Sep-01 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
1999-Aug-31 Tue 2.55 2.55 2.55 2.55 74.2 74.2 0.2
1999-Aug-26 Thu 2.51 2.51 2.45 2.5 ### ### 0.2
1999-Aug-23 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
1999-Aug-18 Wed 2.46 2.46 2.46 2.46 67.2 67.2 0.2
1999-Aug-17 Tue 2.55 2.55 2.49 2.49 17.7 17.7 0.2
1999-Aug-16 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Aug-13 Fri 2.5 2.5 2.5 2.5 70.1 70.1 0.2
1999-Aug-12 Thu 2.45 2.5 2.45 2.5 132,520 327,987 83.3 83.3 0.2
1999-Aug-10 Tue 2.44 2.5 2.44 2.5 92.6 92.6 0.2
1999-Aug-06 Fri 2.41 2.41 2.41 2.41 ### ### 0.2
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-02 Mon 2.45 2.45 2.29 ### ### ### 0.0
1999-Jul-29 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Jul-28 Wed 2.45 2.45 2.45 2.45 71.3 71.3 0.2
1999-Jul-27 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Jul-23 Fri 2.55 2.55 2.5 2.5 ### ### 0.2
1999-Jul-22 Thu 2.55 2.55 2.55 2.55 68.8 68.8 0.2
1999-Jul-21 Wed 2.5 2.5 2.5 2.5 72.3 72.3 0.2
1999-Jul-20 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jul-16 Fri 2.55 2.55 2.55 2.55 76.4 76.4 0.2
1999-Jul-15 Thu 2.44 2.5 2.44 2.5 86.6 86.6 0.2
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-01 Thu 2.41 2.41 2.41 2.41 67.4 67.4 0.2
1999-Jun-30 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
1999-Jun-29 Tue 2.27 ### 2.27 ### 82.2 82.2 0.0
1999-Jun-28 Mon 2.4 2.4 2.28 2.28 8.3 8.3 0.2
1999-Jun-24 Thu ### 2.4 ### 2.4 50,644 60,772 92.4 92.4 ###
1999-Jun-22 Tue 2.4 2.4 2.4 2.4 ### ### ###
1999-Jun-21 Mon ### ### ### ### 24,953 0 ### ### 0.0
1999-Jun-16 Wed 2.4 2.4 2.4 2.4 ### ### ###
1999-Jun-15 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
1999-Jun-11 Fri 2.45 2.45 2.45 2.45 118,680 ### ### ### 0.2
1999-Jun-10 Thu 2.45 2.45 2.45 2.45 75.3 75.3 0.2
1999-May-20 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-14 Fri 2.7 2.7 2.7 2.7 67.0 67.0 0.2
1999-May-13 Thu 2.7 2.7 2.7 2.7 14,520 ### 67.3 67.3 0.2
1999-May-12 Wed 2.75 2.75 2.7 2.7 ### ### 0.2
1999-May-11 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
1999-May-10 Mon 2.7 2.7 2.7 2.7 74.9 74.9 0.2
1999-May-07 Fri 2.75 2.75 2.7 2.7 24,050 ### 27.0 27.0 0.2
1999-May-06 Thu 2.7 2.71 2.7 2.71 35,950 97,244 69.5 69.5 ###
1999-May-05 Wed 2.7 2.7 2.7 2.7 76.2 76.2 0.2
1999-May-03 Mon 2.85 2.85 2.85 2.85 2,480 ### ### ### ###
1999-Apr-30 Fri 2.8 ### 2.8 ### 9,270 12,978 90.8 90.8 0.0
1999-Apr-29 Thu 2.75 2.75 2.75 2.75 71.7 71.7 ###
1999-Apr-28 Wed 2.75 2.75 2.75 2.75 81.3 81.3 ###
1999-Apr-27 Tue 2.75 2.75 2.75 2.75 ### ### ###
1999-Apr-26 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
1999-Apr-23 Fri ### ### ### ### 3,670 0 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### 3,670 0 ### ### 0.0
1999-Apr-20 Tue ### ### ### ### ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri 3 3 3 3 ### ### 0.2
1999-Apr-15 Thu 3 3 3 3 21,480 64,440 ### ### 0.2
1999-Apr-14 Wed 3 3 3 3 ### ### 0.2
1999-Apr-13 Tue 3 3 3 3 28,670 ### 69.6 69.6 0.2
1999-Apr-12 Mon 2.85 2.85 2.85 2.85 76.5 76.5 ###
1999-Apr-09 Fri 2.86 2.87 2.86 2.86 ### ### 0.2
1999-Apr-08 Thu 2.89 ### 2.86 2.86 ### ### 0.2
1999-Apr-07 Wed 2.85 2.85 2.85 2.85 ### ### ###
1999-Apr-01 Thu 2.85 2.85 2.85 2.85 71.9 71.9 ###
1999-Mar-31 Wed ### ### 2.85 2.85 19.5 19.5 ###
1999-Mar-30 Tue 2.77 2.85 2.76 2.85 91.9 91.9 ###
1999-Mar-29 Mon 2.75 2.75 2.75 2.75 73.2 73.2 ###
1999-Mar-26 Fri 2.7 2.7 2.7 2.7 69.6 69.6 0.2
1999-Mar-24 Wed 2.75 2.75 2.75 2.75 75.3 75.3 ###
1999-Mar-23 Tue 2.75 2.75 2.75 2.75 1,249 ### ### ### ###
1999-Mar-22 Mon 2.75 2.75 2.75 2.75 ### ### ###
1999-Mar-18 Thu 2.78 2.78 ### ### 6.9 6.9 0.0
1999-Mar-17 Wed 2.75 2.76 2.75 2.76 76.3 76.3 0.2
1999-Mar-16 Tue ### ### ### ### 87.4 87.4 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### 2.55 2.55 ### ### 0.2
1999-Mar-11 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Mar-10 Wed ### ### 2.55 2.55 ### ### 0.2
1999-Mar-09 Tue 2.59 ### 2.59 ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 72.3 72.3 0.0
1999-Feb-23 Tue ### ### ### ### 25,540 0 17.4 17.4 0.0
1999-Feb-22 Mon ### 2.74 ### 2.74 91.7 91.7 0.2
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-18 Thu 2.55 2.56 2.55 2.56 71.9 71.9 0.2
1999-Feb-05 Fri 2.56 ### 2.55 ### ### ### 0.0
1999-Feb-04 Thu 2.55 2.58 2.55 2.58 ### ### 0.2
1999-Feb-03 Wed 2.5 2.5 2.5 2.5 69.7 69.7 0.2
1999-Feb-01 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jan-29 Fri 2.5 2.5 2.5 2.5 67.9 67.9 0.2
1999-Jan-22 Fri 2.5 2.5 2.5 2.5 70.6 70.6 0.2
1999-Jan-21 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1999-Jan-19 Tue 2.4 2.45 2.4 2.45 54,450 132,041 ### ### 0.2
1999-Jan-14 Thu 2.45 2.45 2.4 2.4 ### ### ###
1999-Jan-13 Wed 2.4 2.4 2.4 2.4 76.5 76.5 ###
1999-Jan-12 Tue ### ### ### ### 69.1 69.1 0.0
1999-Jan-11 Mon 2.5 ### 2.5 ### 96.5 96.5 0.0
1999-Jan-08 Fri 2.44 2.45 2.44 2.45 74.3 74.3 0.2
1999-Jan-07 Thu 2.44 2.44 2.44 2.44 68.7 68.7 0.2
1999-Jan-05 Tue 2.45 2.45 2.45 2.45 75.0 75.0 0.2
1999-Jan-04 Mon 2.45 2.45 2.45 2.45 67.9 67.9 0.2
1998-Dec-31 Thu 2.42 2.45 2.42 2.45 72.9 72.9 0.2
1998-Dec-30 Wed 2.4 2.4 2.4 2.4 750 ### 69.0 69.0 ###
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-11 Fri 2.42 2.42 ### ### ### ### 0.0
1998-Dec-10 Thu 2.4 2.4 ### ### 16.5 16.5 0.0
1998-Dec-09 Wed 2.4 2.4 ### ### 14.8 14.8 0.0
1998-Dec-08 Tue ### 2.4 ### 2.4 94.0 94.0 ###
1998-Dec-04 Fri ### 2.4 ### 2.4 83.2 83.2 ###
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue 2.4 2.4 2.4 2.4 77.0 77.0 ###
1998-Nov-30 Mon 2.45 2.45 2.4 2.4 ### ### ###
1998-Nov-27 Fri 2.42 2.42 ### 2.4 ### ### ###
1998-Nov-26 Thu 2.2 ### 2.2 ### 94.4 94.4 0.0
1998-Nov-23 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Nov-20 Fri ### 2.2 ### 2.2 ### ### 0.2
1998-Nov-19 Thu ### 2.2 ### ### ### ### 0.0
1998-Nov-18 Wed 2 2 2 2 75.1 75.1 0.1
1998-Nov-17 Tue 2 2 2 2 75.2 75.2 0.1
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-12 Thu ### ### ### ### ### ### 0.0
1998-Nov-10 Tue 1.7 1.7 1.7 1.7 ### ### ###
1998-Oct-30 Fri ### ### ### ### 66.5 66.5 0.0
1998-Oct-29 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Oct-15 Thu 1.8 1.8 1.7 1.7 ### ### ###
1998-Oct-13 Tue ### ### ### ### 0.2 0.2 0.0
1998-Sep-25 Fri 2 2 2 2 0 0.1
1998-Sep-17 Thu 2 2 2 2 77.8 77.8 0.1
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon 1.8 1.8 1.8 1.8 57.1 57.1 0.1
1998-Sep-03 Thu 1.7 1.7 1.7 1.7 75.9 75.9 ###
1998-Aug-28 Fri 1.5 ### 1.5 ### ### ### 0.0
1998-Aug-27 Thu 1.5 1.5 1.5 1.5 3,670 ### ### ### 0.1
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue 1.7 1.7 ### ### ### ### 0.0
1998-Aug-24 Mon 1.7 1.7 1.7 1.7 78.9 78.9 ###
1998-Aug-21 Fri 1.8 1.8 1.8 1.8 73.1 73.1 0.1
1998-Aug-20 Thu 1.8 1.8 1.8 1.8 70.3 70.3 0.1
1998-Aug-12 Wed 2 2 2 2 ### ### 0.1
1998-Aug-07 Fri 2 2 2 2 81.0 81.0 0.1
1998-Jul-22 Wed 2 2 2 2 ### ### 0.1
1998-Jul-17 Fri ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### 2.2 ### ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-10 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Jun-05 Fri 2.25 2.25 2.2 2.2 ### ### 0.2
1998-Jun-03 Wed ### ### 2.2 2.25 15.6 15.6 ###
1998-Jun-02 Tue ### ### ### ### 34.7 34.7 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-22 Fri ### ### ### ### 73.5 73.5 0.0
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue 2.2 2.2 2.2 2.2 0 0.2
1998-May-18 Mon 2.2 2.2 2.2 2.2 0 0.2
1998-May-15 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1998-May-14 Thu 2.2 2.2 2.2 2.2 75.8 75.8 0.2
1998-May-13 Wed 2.2 2.2 2.2 2.2 78.5 78.5 0.2
1998-May-12 Tue 2.25 2.25 2.25 2.25 70.3 70.3 ###
1998-May-08 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1998-May-07 Thu 2.25 2.25 2.2 2.2 10.4 10.4 0.2
1998-May-06 Wed ### ### 2.25 2.25 15.0 15.0 ###
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon 2.25 2.25 2.25 2.25 77.4 77.4 ###
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-29 Wed 2.25 2.25 2.25 2.25 81.2 81.2 ###
1998-Apr-28 Tue 2.25 2.25 2.25 2.25 ### ### ###
1998-Apr-27 Mon ### ### 2.2 2.2 ### ### 0.2
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu 2.4 2.4 2.4 2.4 ### ### ###
1998-Apr-22 Wed ### ### ### ### 74.0 74.0 0.0
1998-Apr-21 Tue 2.4 2.4 2.4 2.4 76.7 76.7 ###
1998-Apr-20 Mon ### ### ### ### 27.7 27.7 0.0
1998-Apr-17 Fri ### ### ### ### 76.1 76.1 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 180,640 0 ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-09 Thu 2.4 2.4 2.4 2.4 ### ### ###
1998-Apr-08 Wed 2.44 2.44 2.4 2.42 ### ### 0.2
1998-Apr-07 Tue 2.449 2.449 2.44 2.44 30,750 ### ### ### 0.2
1998-Apr-06 Mon 2.44 2.45 2.44 2.44 25,750 62,958 ### ### 0.2
1998-Apr-03 Fri 2.42 2.44 2.42 2.44 ### ### 0.2
1998-Apr-02 Thu ### 2.42 ### 2.42 ### ### 0.2
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue 2.28 ### 2.28 ### ### ### 0.0
1998-Mar-30 Mon 2.25 ### 2.25 ### 89.5 89.5 0.0
1998-Mar-27 Fri ### ### 2.25 2.25 12.8 12.8 ###
1998-Mar-26 Thu 2.2 2.2 2.2 2.2 74.2 74.2 0.2
1998-Mar-25 Wed ### ### ### ### 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 89.2 89.2 0.0
1998-Mar-19 Thu ### ### ### ### 73.1 73.1 0.0
1998-Mar-18 Wed 2 ### 2 ### 95.2 95.2 0.0
1998-Mar-17 Tue 2 ### ### 2 ### ### 0.1
1998-Mar-16 Mon 2 2 2 2 ### ### 0.1
1998-Mar-13 Fri 2 2 2 2 ### ### 0.1
1998-Mar-12 Thu 2 2 ### ### ### ### 0.0
1998-Mar-11 Wed 2 ### 2 ### 89.7 89.7 0.0
1998-Mar-10 Tue 2 2 2 2 73.3 73.3 0.1
1998-Mar-06 Fri ### ### ### ### ### ### 0.0
1998-Mar-05 Thu ### ### ### ### 82.1 82.1 0.0
1998-Mar-04 Wed 2 2 2 2 71.7 71.7 0.1
1998-Mar-03 Tue 2 2 2 2 21,150 ### ### ### 0.1
1998-Mar-02 Mon 2 2 2 2 55,750 ### 80.9 80.9 0.1
1998-Feb-27 Fri ### 2 ### 2 11,250 11,250 88.1 88.1 0.1
1998-Feb-25 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Feb-24 Tue 1.7 1.75 1.7 1.75 ### ### 0.1
1998-Feb-20 Fri 1.7 1.7 1.7 1.7 67,220 114,274 72.4 72.4 ###
1998-Feb-19 Thu 1.75 1.75 1.75 1.75 69.8 69.8 0.1
1998-Feb-18 Wed 1.7 1.75 1.7 1.75 14,280 ### ### ### 0.1
1998-Feb-17 Tue 1.7 1.7 1.7 1.7 69.3 69.3 ###
1998-Feb-12 Thu 1.7 1.7 ### ### 765,270 650,479 ### ### 0.0
1998-Jan-30 Fri 1.81 1.81 1.8 1.8 ### ### 0.1
1998-Jan-29 Thu 1.8 1.85 1.8 1.85 84.3 84.3 0.1
1998-Jan-28 Wed 1.8 1.8 1.8 1.8 71.5 71.5 0.1
1998-Jan-27 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
1998-Jan-23 Fri ### ### 1.85 1.85 ### ### 0.1
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-13 Tue 1.8 1.8 1.8 1.8 6,150 11,070 75.1 75.1 0.1
1998-Jan-09 Fri ### ### 1.85 1.85 318,850 ### ### ### 0.1
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon ### ### ### ### 67.8 67.8 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon 1.85 1.85 1.85 1.85 150 277 69.8 69.8 0.1
1997-Dec-24 Wed ### ### ### ### 2,105,781 0 71.6 71.6 0.0
1997-Dec-19 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Dec-18 Thu 1.85 1.85 1.85 1.85 71.2 71.2 0.1
1997-Dec-15 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Dec-12 Fri ### ### ### ### 72.1 72.1 0.0
1997-Dec-04 Thu 2 2 2 2 71.7 71.7 0.1
1997-Dec-03 Wed 2 2 2 2 ### ### 0.1
1997-Dec-02 Tue 1.85 1.85 1.85 1.85 71.9 71.9 0.1
1997-Dec-01 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Nov-26 Wed 1.8 1.8 1.8 1.8 75.0 75.0 0.1
1997-Nov-25 Tue 1.8 1.8 1.8 1.8 79.0 79.0 0.1
1997-Nov-20 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Nov-19 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Nov-13 Thu 1.8 1.8 1.8 1.8 71.7 71.7 0.1
1997-Nov-12 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Nov-07 Fri ### ### 1.8 1.8 ### ### 0.1
1997-Nov-06 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Oct-31 Fri 1.7 1.8 1.7 1.8 ### ### 0.1
1997-Oct-29 Wed 1.5 1.7 1.5 1.7 ### ### ###
1997-Oct-28 Tue 1.5 1.5 1.5 1.5 18,250 27,375 ### ### 0.1
1997-Oct-27 Mon 1.7 1.7 1.7 1.7 88.0 88.0 ###
1997-Oct-24 Fri 1.7 1.8 1.7 1.8 91.8 91.8 0.1
1997-Oct-23 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Oct-22 Wed 1.8 1.8 1.8 1.8 70.0 70.0 0.1
1997-Oct-17 Fri 1.7 1.7 1.7 1.7 ### ### ###
1997-Oct-16 Thu 1.7 1.75 1.7 1.75 93.5 93.5 0.1
1997-Oct-15 Wed 1.75 1.8 1.7 1.7 ### ### ###
1997-Oct-14 Tue 1.7 1.7 1.7 1.7 ### ### ###
1997-Oct-10 Fri 1.75 1.75 1.75 1.75 79.4 79.4 0.1
1997-Oct-07 Tue 1.8 1.8 1.79 1.8 ### ### 0.1
1997-Oct-06 Mon 1.78 1.8 1.75 1.8 ### ### 0.1
1997-Oct-02 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Sep-30 Tue 1.75 1.79 1.75 1.79 86.8 86.8 0.1
1997-Sep-29 Mon 1.7 1.7 1.7 1.7 ### ### ###
1997-Sep-26 Fri 1.7 1.7 1.7 1.7 ### ### ###
1997-Sep-25 Thu 1.75 1.75 1.75 1.75 63.9 63.9 0.1
1997-Sep-24 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Sep-23 Tue 1.8 1.8 1.75 1.75 11,450 20,323 13.7 13.7 0.1
1997-Sep-22 Mon 1.74 1.74 1.74 1.74 65.2 65.2 0.1
1997-Sep-19 Fri ### 1.74 ### 1.74 93.9 93.9 0.1
1997-Sep-18 Thu ### ### ### ### 72.4 72.4 0.0
1997-Sep-16 Tue 1.5 1.5 1.5 1.5 74.6 74.6 0.1
1997-Sep-11 Thu ### ### ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Sep-08 Mon 1.7 1.7 ### ### ### ### 0.0
1997-Sep-04 Thu ### ### ### ### 17,080 0 ### ### 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Aug-29 Fri 1.55 ### 1.55 ### ### ### 0.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed 1.8 1.8 ### ### 2.0 2.0 0.0
1997-Aug-12 Tue 1.81 1.81 1.8 1.8 30.9 30.9 0.1
1997-Aug-11 Mon 1.85 1.85 1.84 1.84 ### ### ###
1997-Aug-08 Fri ### ### ### ### 65.2 65.2 0.0
1997-Aug-05 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Aug-04 Mon 1.85 1.85 1.85 1.85 76.0 76.0 0.1
1997-Jul-31 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Jul-30 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Jul-29 Tue 1.79 1.8 1.79 1.8 71.8 71.8 0.1
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-14 Mon 1.81 1.81 1.81 1.81 ### ### ###
1997-Jul-11 Fri 1.81 1.81 1.81 1.81 ### ### ###
1997-Jul-03 Thu ### ### ### ### 90.7 90.7 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 83.6 83.6 0.0
1997-Jun-27 Fri ### ### ### ### ### ### 0.0
1997-Jun-25 Wed 1.78 ### 1.78 ### 79,251 ### ### ### 0.0
1997-Jun-24 Tue 1.75 1.75 1.75 1.75 68.6 68.6 0.1
1997-Jun-20 Fri 1.7 1.8 1.7 1.8 ### ### 0.1
1997-Jun-17 Tue ### ### ### ### 94.0 94.0 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 69.8 69.8 0.0
1997-Jun-10 Tue ### ### ### ### ### ### 0.0
1997-Jun-05 Thu ### ### ### ### 77.2 77.2 0.0
1997-Jun-04 Wed 1.7 1.7 1.7 1.7 ### ### ###
1997-Jun-03 Tue ### ### ### ### ### ### 0.0
1997-Jun-02 Mon 1.57 ### 1.57 ### ### ### 0.0
1997-May-30 Fri 1.45 ### 1.45 ### 99.0 99.0 0.0
1997-May-26 Mon ### 1.4 ### 1.4 83.0 83.0 ###
1997-May-22 Thu 1.4 1.4 1.4 1.4 ### ### ###
1997-May-20 Tue 1.42 1.42 1.42 1.42 ### ### ###
1997-May-19 Mon 1.4 1.4 1.4 1.4 76.0 76.0 ###
1997-May-16 Fri 1.45 1.45 1.4 1.4 5.9 5.9 ###
1997-May-15 Thu 1.45 1.45 1.45 1.45 ### ### ###
1997-May-14 Wed 1.4 1.4 1.4 1.4 70.1 70.1 ###
1997-May-13 Tue 1.4 1.4 1.4 1.4 ### ### ###
1997-May-12 Mon 1.44 1.44 1.4 1.4 ### ### ###
1997-May-09 Fri 1.4 1.44 1.44 1.4 ### ### ###
1997-May-07 Wed 1.4 1.4 1.4 1.4 72.4 72.4 ###
1997-May-06 Tue 1.4 1.4 1.4 1.4 67.8 67.8 ###
1997-May-05 Mon ### 1.4 ### ### 77.3 77.3 0.0
1997-May-02 Fri ### ### ### ### ### ### 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-30 Wed 1.47 1.5 1.4 1.4 26,340 ### ### ### ###
1997-Apr-28 Mon 1.4 1.4 1.4 1.4 ### ### ###
1997-Apr-22 Tue 1.4 1.4 1.4 1.4 70.1 70.1 ###
1997-Apr-18 Fri 1.4 1.45 1.4 1.45 91.2 91.2 ###
1997-Apr-17 Thu ### 1.4 ### 1.4 94,040 65,828 88.8 88.8 ###
1997-Apr-09 Wed ### 1.4 ### 1.4 30,040 21,028 98.4 98.4 ###
1997-Apr-08 Tue 1.26 1.26 1.25 1.25 19.4 19.4 ###
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu 1.25 1.25 1.25 1.25 10,070 12,587 ### ### ###
1997-Apr-02 Wed ### ### 1.25 1.25 ### ### ###
1997-Apr-01 Tue 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-27 Thu 1.4 1.48 1.4 1.48 96.0 96.0 0.1
1997-Mar-26 Wed 1.45 1.45 1.45 1.45 ### ### ###
1997-Mar-25 Tue ### 1.4 ### 1.4 92.7 92.7 ###
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 76.7 76.7 0.0
1997-Mar-20 Thu 1.29 1.29 1.29 1.29 0 0.1
1997-Mar-19 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
1997-Mar-18 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu 1.25 ### 1.25 ### ### ### 0.0
1997-Mar-12 Wed 1.26 1.26 1.25 1.25 25.1 25.1 ###
1997-Mar-11 Tue 1.26 1.26 1.26 1.26 ### ### ###
1997-Mar-06 Thu 1.25 1.25 1.25 1.25 66.7 66.7 ###
1997-Mar-04 Tue 1.29 ### 1.29 ### ### ### 0.0
1997-Mar-03 Mon 1.2 1.25 1.2 1.25 96.2 96.2 ###
1997-Feb-28 Fri 1.27 1.27 1.25 1.25 16.2 16.2 ###
1997-Feb-27 Thu 1.28 1.28 1.25 1.28 ### ### ###
1997-Feb-26 Wed ### ### ### ### 82.9 82.9 0.0
1997-Feb-25 Tue ### ### 1.28 1.28 16.1 16.1 ###
1997-Feb-24 Mon ### 1.25 ### 1.25 99.4 99.4 ###
1997-Feb-21 Fri ### ### ### ### 15.3 15.3 0.0
1997-Feb-20 Thu ### 1.2 ### 1.2 ### ### 0.1
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 15,670 0 69.4 69.4 0.0
1997-Feb-17 Mon 1 1 1 1 ### ### ###
1997-Feb-14 Fri ### ### 1 1 4.7 4.7 ###
1997-Feb-13 Thu ### 1 ### 1 97.0 97.0 ###
1997-Feb-12 Wed ### ### ### ### 66.0 66.0 0.0
1997-Feb-11 Tue ### ### ### ### 68.2 68.2 0.0
1997-Feb-07 Fri 0.86 0.86 0.86 0.86 ### ### ###
1997-Feb-06 Thu 0.85 0.85 0.85 0.85 63.8 63.8 ###
1997-Feb-05 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
1997-Feb-03 Mon 0.83 0.85 0.83 0.85 88.7 88.7 ###
1997-Jan-31 Fri 0.83 0.83 0.83 0.83 ### ### ###
1997-Jan-30 Thu 0.83 0.83 0.83 0.83 ### ### ###
1997-Jan-29 Wed 0.82 0.82 0.82 0.82 66.1 66.1 0.1
1997-Jan-24 Fri 0.83 0.83 0.82 0.82 ### ### 0.1
1997-Jan-23 Thu 0.83 0.83 0.83 0.83 ### ### ###
1997-Jan-22 Wed 0.82 0.84 0.82 0.84 ### ### ###
1997-Jan-21 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1997-Jan-20 Mon 0.83 0.83 0.83 0.83 ### ### ###
1997-Jan-17 Fri 0.83 0.83 0.83 0.83 ### ### ###
1997-Jan-15 Wed 0.82 0.84 0.82 0.84 88.5 88.5 ###
1997-Jan-14 Tue 0.79 0.79 0.79 0.79 75.3 75.3 ###
1997-Jan-10 Fri 0.85 0.85 0.82 0.82 5.7 5.7 0.1
1997-Jan-09 Thu 0.78 0.78 0.78 0.78 65.6 65.6 0.1
1997-Jan-08 Wed 0.78 0.78 0.77 0.77 16.9 16.9 0.1
1996-Dec-31 Tue 0.75 0.75 0.75 0.75 63.6 63.6 ###
1996-Dec-30 Mon 0.8 0.8 0.8 0.8 67.8 67.8 0.1
1996-Dec-24 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1996-Dec-23 Mon 0.79 0.8 0.79 0.8 ### ### 0.1
1996-Dec-20 Fri ### 0.8 ### 0.8 92.7 92.7 0.1
1996-Dec-19 Thu 0.73 0.74 0.73 0.74 80.9 80.9 0.1
1996-Dec-17 Tue 0.72 0.72 0.72 0.72 ### ### ###
1996-Dec-16 Mon 0.7 0.72 0.7 0.72 88.8 88.8 ###
1996-Dec-13 Fri 0.7 0.7 0.7 0.7 ### ### ###
1996-Dec-11 Wed ### ### ### ### ### ### 0.0
1996-Dec-10 Tue ### ### ### ### 66.6 66.6 0.0
1996-Dec-09 Mon ### ### ### ### 7.1 7.1 0.0
1996-Dec-06 Fri ### ### ### ### 2,020 0 92.6 92.6 0.0
1996-Dec-05 Thu 0.7 0.7 0.7 0.7 2,980 2,086 ### ### ###
1996-Dec-04 Wed 0.7 0.7 0.7 0.7 68.9 68.9 ###
1996-Dec-03 Tue 0.7 0.7 0.7 0.7 9,020 ### 72.8 72.8 ###
1996-Dec-02 Mon 0.7 0.7 0.7 0.7 70.7 70.7 ###
1996-Nov-28 Thu 0.7 0.7 0.7 0.7 67.9 67.9 ###
1996-Nov-25 Mon 0.74 0.74 0.74 0.74 980 725 72.0 72.0 0.1
1996-Nov-21 Thu 0.77 0.77 0.74 0.74 ### ### 0.1
1996-Nov-19 Tue 0.76 0.76 0.74 0.74 7,520 5,640 ### ### 0.1
1996-Nov-15 Fri 0.77 0.78 0.77 0.78 ### ### 0.1
1996-Nov-13 Wed 0.72 0.74 0.72 0.74 62,020 45,274 90.4 90.4 0.1
1996-Nov-07 Thu 0.71 0.71 0.71 0.71 0 ###
1996-Nov-06 Wed 0.71 0.71 0.71 0.71 69.7 69.7 ###
1996-Nov-04 Mon 0.72 0.72 0.72 0.72 63.9 63.9 ###
1996-Oct-31 Thu ### 0.7 ### 0.7 21,840 7,643 ### ### ###
1996-Oct-30 Wed ### ### ### ### 66.8 66.8 0.0
1996-Oct-28 Mon 0.7 0.7 0.7 0.7 2,280 ### ### ### ###
1996-Oct-24 Thu 0.73 0.73 0.7 0.7 4.7 4.7 ###
1996-Oct-23 Wed 0.7 0.7 0.7 0.7 0 ###
1996-Oct-22 Tue 0.7 0.7 0.7 0.7 75.1 75.1 ###
1996-Oct-21 Mon 0.7 0.7 0.7 0.7 ### ### ###
1996-Oct-18 Fri 0.7 0.7 0.7 0.7 68.7 68.7 ###
1996-Oct-17 Thu 0.7 0.7 0.7 0.7 70.5 70.5 ###
1996-Oct-16 Wed 0.7 0.7 0.7 0.7 73.4 73.4 ###
1996-Oct-15 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
1996-Oct-14 Mon 0.74 0.74 0.73 0.73 14.7 14.7 0.1
1996-Oct-11 Fri 0.72 0.73 0.72 0.73 76.8 76.8 0.1
1996-Oct-10 Thu 0.73 0.74 0.73 0.73 ### ### 0.1
1996-Oct-09 Wed 0.71 0.73 0.71 0.71 77.8 77.8 ###
1996-Oct-08 Tue 0.7 0.7 0.7 0.7 0 ###
1996-Oct-07 Mon 0.677 0.7 0.677 0.7 ### ### ###
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 83.0 83.0 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 0.643 ### ### ### ### ### 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### ### ### ### 0 0.0
1996-Sep-05 Thu ### ### ### ### 0 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon 0.59 0.59 0.59 0.59 0 0.0
1996-Aug-30 Fri 0.59 0.59 0.59 0.59 0 0.0
1996-Aug-29 Thu 0.59 0.59 0.59 0.59 0 0.0
1996-Aug-28 Wed 0.59 0.59 0.59 0.59 0 0.0
1996-Aug-27 Tue 0.59 0.59 0.59 0.59 76.0 76.0 0.0
1996-Aug-26 Mon ### ### ### ### 0 0.0
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu 0.58 0.58 0.58 0.58 0 ###
1996-Aug-21 Wed 0.58 0.58 0.58 0.58 62.5 62.5 ###
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 0.58 0.58 0.58 0.58 0 ###
1996-Aug-16 Fri 0.58 0.58 0.58 0.58 0 ###
1996-Aug-15 Thu 0.58 0.58 0.58 0.58 0 ###
1996-Aug-14 Wed 0.58 0.58 0.58 0.58 ### ### ###
1996-Aug-13 Tue 0.58 0.58 0.58 0.58 68.5 68.5 ###
1996-Aug-12 Mon 0.58 0.58 0.58 0.58 0 ###
1996-Aug-09 Fri 0.58 0.58 0.58 0.58 0 ###
1996-Aug-08 Thu 0.58 0.58 0.58 0.58 0 ###
1996-Aug-07 Wed 0.58 0.58 0.58 0.58 ### ### ###
1996-Aug-06 Tue 0.59 0.59 0.58 0.58 11.9 11.9 ###
1996-Aug-05 Mon 0.58 0.58 0.58 0.58 0 ###
1996-Aug-02 Fri 0.58 0.58 0.58 0.58 ### ### ###
1996-Aug-01 Thu 0.58 0.58 0.58 0.58 0 ###
1996-Jul-31 Wed 0.58 0.58 0.58 0.58 ### ### ###
1996-Jul-30 Tue 0.59 0.59 0.59 0.59 77.2 77.2 0.0
1996-Jul-29 Mon 0.59 0.59 0.59 0.59 83.1 83.1 0.0
1996-Jul-26 Fri 0.58 0.58 0.58 0.58 0 ###
1996-Jul-25 Thu 0.58 0.58 0.58 0.58 0 ###
1996-Jul-24 Wed 0.58 0.58 0.58 0.58 83.7 83.7 ###
1996-Jul-23 Tue 0.59 0.59 0.58 0.58 ### ### ###
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### 83.2 83.2 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri ### ### ### ### ### ### 0.0
1996-Jul-04 Thu ### ### ### ### 97.4 97.4 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:29:07 thru 2024-03-28 20:29:09 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000