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

Currently Sat 24-May-11 11:22:50 PM AEST

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

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

(PPT) PERPETUAL LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for PPT    Limits Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing Code PPT
Listing Name PERPETUAL LIMITED
GICS Sector Financial Services
ISIN Name PERPETUAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPT9


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for PPT .. Friday 10th November 2023

PPT 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 ### ### 0.0
MAX 84.58 6,942,389 98.7


Font Format Legend

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


End of day Prices (full format),

153600 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.55
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### 22.47 ### ### 980,854 ### 27.5 27.5 0.0
2024-May-08 Wed 23.45 ### 21.76 ### 2,007,559 21,842,241 ### ### 0.0
2024-May-07 Tue 23.88 ### 23.7 ### ### ### 0.0
2024-May-06 Mon 23.5 23.76 ### 23.76 189,883 ### 79.4 79.4 1.7
2024-May-03 Fri ### 23.7 23.42 23.53 113,177 2,666,450 31.8 31.8 ###
2024-May-02 Thu 23.4 ### ### 23.45 319,945 0 ### ### 1.7
2024-May-01 Wed 23.54 ### 23.21 ### 199,025 2,309,685 ### ### 0.0
2024-Apr-30 Tue ### 24.2 23.76 23.83 ### ### 1.7
2024-Apr-29 Mon ### ### 23.55 ### 260,245 3,064,384 67.9 67.9 0.0
2024-Apr-26 Fri ### ### 22.73 ### 409,685 4,656,070 39.7 39.7 0.0
2024-Apr-24 Wed 24.82 ### 23.76 23.83 957,883 11,379,650 11.7 11.7 1.7
2024-Apr-23 Tue 24.78 ### ### ### 171,528 0 ### ### 0.0
2024-Apr-22 Mon 24.43 24.87 24.26 24.76 257,583 6,327,526 ### ### 1.8
2024-Apr-19 Fri ### ### ### ### 341,889 0 ### ### 0.0
2024-Apr-18 Thu ### 24.5 ### 24.25 ### ### 1.7
2024-Apr-17 Wed 24.58 24.7 ### ### 202,951 2,506,444 ### ### 0.0
2024-Apr-16 Tue 24.78 24.83 ### 24.7 554,752 6,887,246 50.5 50.5 1.8
2024-Apr-15 Mon 25.2 25.22 24.88 ### ### ### 0.0
2024-Apr-12 Fri ### 25.29 24.8 25.22 208,647 ### 75.5 75.5 ###
2024-Apr-11 Thu ### 25.28 ### ### 214,125 2,706,540 30.4 30.4 0.0
2024-Apr-10 Wed 25.42 25.51 ### 25.25 188,073 2,398,871 ### ### ###
2024-Apr-09 Tue 25.26 25.56 25.23 ### 401,275 10,190,378 71.1 71.1 0.0
2024-Apr-08 Mon ### 25.59 ### 25.26 543,050 6,948,324 77.4 77.4 1.8
2024-Apr-05 Fri ### ### 24.78 ### ### ### 0.0
2024-Apr-04 Thu 24.8 ### 24.72 ### 301,989 3,732,584 76.7 76.7 0.0
2024-Apr-03 Wed 24.51 24.77 ### 24.5 ### ### 1.8
2024-Apr-02 Tue 24.79 ### 24.52 24.7 ### ### 1.8
2024-Mar-28 Thu 24.79 ### 24.58 ### 70.4 70.4 0.0
2024-Mar-27 Wed ### ### 24.52 24.77 71.4 71.4 ###
2024-Mar-26 Tue ### ### ### ### 224,780 0 ### ### 0.0
2024-Mar-25 Mon ### 25.52 ### ### 441,741 ### ### ### 0.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### 24.44 ### ### 69.1 69.1 0.0
2024-Mar-20 Wed 24.26 24.45 ### ### ### ### 0.0
2024-Mar-19 Tue 24.41 24.46 ### ### 265,988 ### ### ### 0.0
2024-Mar-18 Mon ### 24.49 ### 24.43 242,572 ### ### ### 1.7
2024-Mar-15 Fri 24.2 24.28 ### 24.28 69.6 69.6 1.7
2024-Mar-14 Thu 24.25 24.5 23.88 ### 343,724 8,314,683 ### ### 0.0
2024-Mar-13 Wed ### 24.23 ### ### 241,727 2,928,522 69.1 69.1 0.0
2024-Mar-12 Tue 24.87 ### 24.54 24.7 26.6 26.6 1.8
2024-Mar-11 Mon ### ### 24.7 24.71 34.8 34.8 ###
2024-Mar-08 Fri ### ### 24.76 ### 69.8 69.8 0.0
2024-Mar-07 Thu 24.72 24.87 24.55 24.84 221,171 ### 69.8 69.8 1.8
2024-Mar-06 Wed 24.5 ### ### 24.56 219,254 0 67.3 67.3 1.8
2024-Mar-05 Tue ### ### 24 24.45 78.8 78.8 ###
2024-Mar-04 Mon 24.55 ### ### 24.2 333,350 0 ### ### 1.7
2024-Mar-01 Fri ### 24.45 23.8 24.41 367,553 ### ### ### ###
2024-Feb-29 Thu ### ### ### ### 20.0 20.0 0.0
2024-Feb-28 Wed ### 25.24 23.72 ### 555,427 13,596,852 17.3 17.3 0.0
2024-Feb-27 Tue ### ### 24.81 ### 25.0 25.0 0.0
2024-Feb-26 Mon ### 25.51 ### ### 32.7 32.7 0.0
2024-Feb-23 Fri 25.4 ### 25.24 25.26 146,021 1,842,785 ### ### 1.8
2024-Feb-22 Thu 25.43 25.43 ### ### 30.8 30.8 0.0
2024-Feb-21 Wed 25.49 25.8 ### 25.24 229,159 2,956,151 ### ### 1.8
2024-Feb-20 Tue 25.45 ### ### 25.48 149,945 0 69.8 69.8 1.8
2024-Feb-19 Mon 25.45 ### 25.4 25.49 ### ### ###
2024-Feb-16 Fri 25.82 25.82 25.45 25.5 121,256 ### 23.0 23.0 ###
2024-Feb-15 Thu 25.29 ### 25.25 25.49 309,574 3,908,371 73.2 73.2 ###
2024-Feb-14 Wed 24.87 ### 24.75 ### 274,172 3,392,878 67.1 67.1 0.0
2024-Feb-13 Tue 25.44 25.47 ### ### ### ### 0.0
2024-Feb-12 Mon ### 25.45 ### ### 73.5 73.5 0.0
2024-Feb-09 Fri 25.25 ### ### ### ### ### 0.0
2024-Feb-08 Thu ### 25.43 ### 25.2 187,552 2,384,723 ### ### 1.8
2024-Feb-07 Wed 25.44 25.56 ### ### 188,781 2,412,621 ### ### 0.0
2024-Feb-06 Tue ### 25.54 25.26 25.43 ### ### ###
2024-Feb-05 Mon 25.5 25.5 ### ### 162,378 ### 39.0 39.0 0.0
2024-Feb-02 Fri 25.45 25.57 25.27 25.52 ### ### 1.8
2024-Feb-01 Thu ### ### ### ### 413,853 0 ### ### 0.0
2024-Jan-31 Wed ### ### ### 26 582,274 0 ### ### 1.9
2024-Jan-30 Tue ### 25.5 24.58 25.2 ### ### 1.8
2024-Jan-29 Mon 26 26 ### ### 28.4 28.4 0.0
2024-Jan-25 Thu 26.25 26.27 ### 26.2 201,074 ### ### ### ###
2024-Jan-24 Wed ### 26.27 ### ### 68.7 68.7 0.0
2024-Jan-23 Tue ### 26.2 25.89 ### 222,246 ### 37.4 37.4 0.0
2024-Jan-22 Mon ### 26.25 25.77 ### 37.4 37.4 0.0
2024-Jan-19 Fri ### ### 25.75 ### ### ### 0.0
2024-Jan-18 Thu 25.5 ### ### 25.55 72.3 72.3 1.8
2024-Jan-17 Wed 25.7 25.79 25.54 ### 169,385 ### 41.1 41.1 0.0
2024-Jan-16 Tue 25.79 ### 25.49 25.76 234,253 2,985,554 ### ### 1.8
2024-Jan-15 Mon ### ### ### ### 185,528 0 ### ### 0.0
2024-Jan-12 Fri 25.88 ### 25.81 ### 188,072 ### ### ### 0.0
2024-Jan-11 Thu 25.8 ### 25.57 ### 188,643 ### ### ### 0.0
2024-Jan-10 Wed 25.5 25.7 ### ### 75.2 75.2 0.0
2024-Jan-09 Tue 25.78 25.8 ### 25.54 193,274 ### 27.6 27.6 1.8
2024-Jan-08 Mon 25.71 25.86 25.21 ### 189,843 4,847,641 32.5 32.5 0.0
2024-Jan-05 Fri 25.41 26 25.41 25.53 75.2 75.2 ###
2024-Jan-04 Thu 25.2 ### ### ### 74.5 74.5 0.0
2024-Jan-03 Wed 25.4 25.52 25.25 ### ### ### 0.0
2024-Jan-02 Tue 25.51 25.89 25.5 25.78 ### ### ###
2023-Dec-29 Fri ### ### ### 25.48 151,782 0 ### ### 1.8
2023-Dec-28 Thu 25.5 25.7 25.5 ### 148,254 ### 68.1 68.1 0.0
2023-Dec-27 Wed 25.48 25.58 ### 25.44 ### ### 1.8
2023-Dec-22 Fri 25.25 ### ### 25.29 150,124 0 ### ### ###
2023-Dec-21 Thu ### ### ### 25.22 349,146 0 33.0 33.0 ###
2023-Dec-20 Wed 25.57 25.57 25.29 ### ### ### 0.0
2023-Dec-19 Tue 25.48 ### 25.28 25.4 28.5 28.5 1.8
2023-Dec-18 Mon 25.29 25.54 ### 25.54 76.6 76.6 1.8
2023-Dec-15 Fri 25.8 25.8 ### 25.47 ### ### ###
2023-Dec-14 Thu 25.85 ### ### 25.54 446,545 0 23.0 23.0 1.8
2023-Dec-13 Wed ### ### ### ### 597,975 0 86.0 86.0 0.0
2023-Dec-12 Tue 25.25 25.58 ### ### 6,942,389 88,793,155 33.5 33.5 0.0
2023-Dec-11 Mon 25.46 25.71 25.43 25.58 245,786 6,284,748 ### ### 1.8
2023-Dec-08 Fri ### 25.74 ### 25.7 526,872 6,780,842 86.2 86.2 1.8
2023-Dec-07 Thu 25.41 26.5 ### ### ### ### 0.0
2023-Dec-06 Wed ### 23.84 ### 23.76 782,159 ### ### ### 1.7
2023-Dec-05 Tue ### 22.7 22.27 ### 210,040 4,722,749 ### ### 0.0
2023-Dec-04 Mon 22.72 22.79 22.5 22.75 175,743 ### 69.8 69.8 1.6
2023-Dec-01 Fri 22.24 22.55 22.23 22.54 160,020 3,582,847 79.4 79.4 ###
2023-Nov-30 Thu ### ### ### 22.53 26.0 26.0 ###
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### 22.44 ### ### 188,373 2,113,545 77.6 77.6 0.0
2023-Nov-27 Mon 22.26 ### 21.83 ### 115,045 ### ### ### 0.0
2023-Nov-24 Fri ### ### ### 22.26 76.3 76.3 1.6
2023-Nov-23 Thu 21.89 ### 21.8 ### 80.2 80.2 0.0
2023-Nov-22 Wed ### 22.21 21.7 ### ### ### 0.0
2023-Nov-21 Tue 22 22.2 21.78 ### ### ### 0.0
2023-Nov-20 Mon 21.89 ### ### ### 75.8 75.8 0.0
2023-Nov-17 Fri 21.83 21.89 ### 21.72 31.3 31.3 ###
2023-Nov-16 Thu ### ### 21.59 ### 217,889 ### ### ### 0.0
2023-Nov-15 Wed ### ### 21.7 22 34.6 34.6 ###
2023-Nov-14 Tue 21.45 21.74 21.23 ### ### ### 0.0
2023-Nov-13 Mon 21.5 21.54 ### 21 ### ### 1.5
2023-Nov-10 Fri 20.84 21.45 20.84 21.42 234,872 ### ### ### 1.5
2023-Nov-09 Thu 20.86 ### 20.85 ### 78.9 78.9 0.0
2023-Nov-08 Wed 20.8 20.85 20.57 20.78 ### ### 1.5
2023-Nov-07 Tue ### 20.86 ### ### 78.6 78.6 0.0
2023-Nov-06 Mon 20.25 20.74 20.25 20.52 236,687 ### ### ### 1.5
2023-Nov-03 Fri 20 20.285 ### 20.22 248,071 ### 70.9 70.9 1.4
2023-Nov-02 Thu ### 19.73 ### ### 77.5 77.5 0.0
2023-Nov-01 Wed ### 19.41 ### 19.2 31.7 31.7 ###
2023-Oct-31 Tue ### 19.28 ### ### 271,152 ### ### ### 0.0
2023-Oct-30 Mon ### ### 18.7 ### 75.4 75.4 0.0
2023-Oct-27 Fri ### 19.25 ### ### 195,288 1,879,647 ### ### 0.0
2023-Oct-26 Thu ### ### 18.85 ### ### ### 0.0
2023-Oct-25 Wed ### ### 19.2 19.21 309,873 2,974,780 21.7 21.7 1.4
2023-Oct-24 Tue ### ### 19.51 19.55 181,253 1,768,123 ### ### ###
2023-Oct-23 Mon 19.78 19.83 19.45 19.55 31.4 31.4 ###
2023-Oct-20 Fri ### 20.24 ### 19.78 ### ### 1.4
2023-Oct-19 Thu 20.25 ### ### 20.28 260,029 0 ### ### 1.4
2023-Oct-18 Wed 20.56 20.86 20.45 ### 316,074 ### 74.3 74.3 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### 20.53 20.53 726,653 ### ### ### ###
2023-Oct-13 Fri ### 21.58 20.4 ### 633,673 ### 90.7 90.7 0.0
2023-Oct-12 Thu 20.58 20.78 20.47 20.77 ### ### ###
2023-Oct-11 Wed 20.57 ### ### 20.46 283,873 0 26.0 26.0 ###
2023-Oct-10 Tue 20.2 20.5 ### 20.48 300,743 ### 75.9 75.9 1.5
2023-Oct-09 Mon ### ### ### 20 188,770 0 35.8 35.8 1.4
2023-Oct-06 Fri ### 20.21 ### ### 32.6 32.6 0.0
2023-Oct-05 Thu ### ### ### ### 34.6 34.6 0.0
2023-Oct-04 Wed 20.25 ### ### ### 340,884 0 ### ### 0.0
2023-Oct-03 Tue ### 20.55 20.25 ### 392,157 ### 41.8 41.8 0.0
2023-Oct-02 Mon 20.82 ### 20.73 20.81 ### ### ###
2023-Sep-29 Fri 20.85 ### 20.8 ### 67.6 67.6 0.0
2023-Sep-28 Thu 20.59 20.82 20.5 20.78 75.6 75.6 1.5
2023-Sep-27 Wed 20.78 ### 20.71 20.78 68.1 68.1 1.5
2023-Sep-26 Tue 21.29 ### 20.8 ### 25.8 25.8 0.0
2023-Sep-25 Mon ### ### 20.76 ### 191,822 ### ### ### 0.0
2023-Sep-22 Fri 20.4 ### 20.2 ### 85.7 85.7 0.0
2023-Sep-21 Thu ### 20.83 20.52 ### 362,046 ### ### ### 0.0
2023-Sep-20 Wed ### 20.83 20.41 ### 429,186 ### 74.4 74.4 0.0
2023-Sep-19 Tue ### ### 20.76 20.85 396,058 4,111,082 27.6 27.6 ###
2023-Sep-18 Mon ### 21.23 ### ### 512,574 5,440,973 85.9 85.9 0.0
2023-Sep-15 Fri 20.8 ### ### 20.8 1,273,857 0 ### ### 1.5
2023-Sep-14 Thu ### 20.57 ### 20.51 ### ### ###
2023-Sep-13 Wed ### ### ### 20 37.9 37.9 1.4
2023-Sep-12 Tue 20.7 20.8 20.28 ### 554,528 ### ### ### 0.0
2023-Sep-11 Mon 20.54 20.87 20.51 20.84 327,950 6,785,285 ### ### 1.5
2023-Sep-08 Fri 20.76 20.85 ### ### 1,241,447 12,942,084 29.8 29.8 0.0
2023-Sep-07 Thu 20.86 ### 20.53 20.78 42.0 42.0 1.5
2023-Sep-06 Wed 21.54 21.84 21.54 ### 474,549 ### ### ### 0.0
2023-Sep-05 Tue 21.58 21.72 21.41 21.71 ### ### ###
2023-Sep-04 Mon 21.25 21.8 21.25 ### 330,886 7,122,321 81.1 81.1 0.0
2023-Sep-01 Fri ### 21.25 20.83 ### 583,187 12,270,254 68.5 68.5 0.0
2023-Aug-31 Thu 21.49 21.58 ### ### 694,721 ### ### ### 0.0
2023-Aug-30 Wed ### 21.45 20.86 21.4 872,484 ### 76.0 76.0 1.5
2023-Aug-29 Tue 21.45 21.58 ### ### 757,450 8,172,885 19.0 19.0 0.0
2023-Aug-28 Mon ### ### 21.28 ### 835,288 ### ### ### 0.0
2023-Aug-25 Fri 22.87 22.87 21.7 ### ### ### 0.0
2023-Aug-24 Thu 24.5 24.8 22.925 ### 1,263,073 30,140,079 ### ### 0.0
2023-Aug-23 Wed 24.8 25.27 24.79 ### 275,570 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 79.8 79.8 0.0
2023-Aug-21 Mon 24.79 ### ### ### 245,586 0 34.6 34.6 0.0
2023-Aug-18 Fri ### ### ### 24.79 71.6 71.6 ###
2023-Aug-17 Thu 24.7 24.83 24.475 ### 37.5 37.5 0.0
2023-Aug-16 Wed 24.7 ### 24.45 24.86 77.1 77.1 1.8
2023-Aug-15 Tue ### ### 24.75 ### ### ### 0.0
2023-Aug-14 Mon 25.25 25.51 ### ### ### ### 0.0
2023-Aug-11 Fri ### 25.59 ### ### 203,822 ### 74.6 74.6 0.0
2023-Aug-10 Thu 25.43 25.47 ### ### 23.2 23.2 0.0
2023-Aug-09 Wed ### 25.48 ### 25.45 214,076 2,727,328 ### ### 1.8
2023-Aug-08 Tue 25.2 ### ### ### ### ### 0.0
2023-Aug-07 Mon ### 25.57 ### ### 394,747 5,046,840 73.7 73.7 0.0
2023-Aug-04 Fri ### ### 24.52 ### ### ### 0.0
2023-Aug-03 Thu 24.54 24.76 ### ### 294,648 3,647,742 75.7 75.7 0.0
2023-Aug-02 Wed 24.89 ### 24.75 24.76 282,187 ### 39.0 39.0 1.8
2023-Aug-01 Tue ### 25.41 24.57 ### 442,177 ### 85.2 85.2 0.0
2023-Jul-31 Mon 23.86 ### 23.86 ### 90.7 90.7 0.0
2023-Jul-28 Fri 25.55 25.55 ### ### ### ### 0.0
2023-Jul-27 Thu 26.58 ### 25.85 ### 566,547 ### ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 203,027 0 75.6 75.6 0.0
2023-Jul-25 Tue ### ### 26 ### 32.2 32.2 0.0
2023-Jul-24 Mon 26.5 ### ### ### 359,249 0 ### ### 0.0
2023-Jul-21 Fri 26.53 26.55 26.27 ### ### ### 0.0
2023-Jul-20 Thu 26.57 26.8 ### 26.58 272,654 ### ### ### 1.9
2023-Jul-19 Wed ### 26.72 26.23 ### 365,253 9,670,073 68.0 68.0 0.0
2023-Jul-18 Tue ### ### ### ### ### ### 0.0
2023-Jul-17 Mon ### ### 25.71 25.85 359,770 4,624,843 37.0 37.0 ###
2023-Jul-14 Fri ### ### ### ### ### ### 0.0
2023-Jul-13 Thu 25.59 ### 25.42 25.52 247,342 ### ### ### 1.8
2023-Jul-12 Wed 25.56 ### ### 25.2 238,689 0 ### ### 1.8
2023-Jul-11 Tue 25.43 25.49 ### 25.43 232,078 ### ### ### ###
2023-Jul-10 Mon 25.55 ### ### 25.22 159,084 0 ### ### ###
2023-Jul-07 Fri 25.43 25.43 25 ### 269,921 6,806,058 36.6 36.6 0.0
2023-Jul-06 Thu 25.77 ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 18.0 18.0 0.0
2023-Jul-04 Tue 26 ### 25.84 26.56 328,248 ### ### ### 1.9
2023-Jul-03 Mon ### ### 25.86 ### 447,787 5,789,885 ### ### 0.0
2023-Jun-30 Fri 25.74 ### ### 25.88 146,870 0 ### ### 1.8
2023-Jun-29 Thu 25.85 ### 25.71 ### 64.7 64.7 0.0
2023-Jun-28 Wed ### ### ### ### 68.1 68.1 0.0
2023-Jun-27 Tue ### 25.56 25 25.43 79.6 79.6 ###
2023-Jun-26 Mon ### 25.23 24.8 ### 224,621 ### 79.1 79.1 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### 25.26 ### 215,589 2,722,889 ### ### 0.0
2023-Jun-21 Wed ### 26.46 ### 26.23 71.6 71.6 ###
2023-Jun-20 Tue 25.74 ### 25.53 26.24 524,541 ### 84.5 84.5 1.9
2023-Jun-19 Mon 25.75 25.75 ### 25.55 269,578 ### ### ### 1.8
2023-Jun-16 Fri 25.4 ### ### ### 550,475 0 67.8 67.8 0.0
2023-Jun-15 Thu 25.26 25.5 25.25 ### 74.5 74.5 0.0
2023-Jun-14 Wed ### 25.59 ### ### 402,624 5,151,574 75.4 75.4 0.0
2023-Jun-13 Tue ### ### ### 24.81 232,979 0 ### ### 1.8
2023-Jun-09 Fri 24.5 ### 24.4 24.56 ### ### 1.8
2023-Jun-08 Thu 24.7 24.83 24.29 24.44 413,271 ### ### ### 1.7
2023-Jun-07 Wed ### ### ### 24.74 38.4 38.4 1.8
2023-Jun-06 Tue ### ### 24.78 24.81 257,948 3,195,975 ### ### 1.8
2023-Jun-05 Mon 24.86 ### 24.75 ### 80.5 80.5 0.0
2023-Jun-02 Fri ### ### ### 24.41 349,845 0 ### ### ###
2023-Jun-01 Thu ### ### ### 24.49 ### ### ###
2023-May-31 Wed 24.8 24.87 24.47 24.74 362,826 ### 45.9 45.9 1.8
2023-May-30 Tue 25 ### 24.84 ### ### ### 0.0
2023-May-29 Mon ### ### 24.88 ### ### ### 0.0
2023-May-26 Fri ### ### 24.28 ### ### ### 0.0
2023-May-25 Thu ### 24.47 ### 24.47 76.1 76.1 1.7
2023-May-24 Wed 24.51 24.79 ### 24.56 ### ### 1.8
2023-May-23 Tue ### ### 24.52 24.84 363,753 ### ### ### 1.8
2023-May-22 Mon 24.8 24.8 24.5 24.52 32.9 32.9 ###
2023-May-19 Fri 24.72 ### ### 24.76 66.1 66.1 1.8
2023-May-18 Thu ### ### ### 24.71 ### ### ###
2023-May-17 Wed 25 ### 24.75 24.89 32.4 32.4 1.8
2023-May-16 Tue 25.4 25.51 25.2 ### 234,823 ### 41.1 41.1 0.0
2023-May-15 Mon 25.29 25.57 25.25 25.52 179,687 4,565,846 ### ### 1.8
2023-May-12 Fri 25.49 25.76 25.29 25.53 321,947 ### 69.0 69.0 ###
2023-May-11 Thu 25.2 25.28 ### 25.2 ### ### 1.8
2023-May-10 Wed 25.28 25.48 ### 25.2 33.6 33.6 1.8
2023-May-09 Tue ### 25.53 24.85 ### ### ### 0.0
2023-May-08 Mon 24.78 ### ### ### 79.3 79.3 0.0
2023-May-05 Fri 24.44 24.49 24.21 ### ### ### 0.0
2023-May-04 Thu ### 24.29 23.75 ### ### ### 0.0
2023-May-03 Wed 24.2 ### ### ### 427,959 0 ### ### 0.0
2023-May-02 Tue ### ### 24.43 24.52 30.5 30.5 ###
2023-May-01 Mon 24.76 ### 24.5 ### 79.5 79.5 0.0
2023-Apr-28 Fri ### ### 24.27 24.53 73.4 73.4 1.8
2023-Apr-27 Thu 23.75 24.2 23.49 23.85 381,457 9,095,842 73.6 73.6 ###
2023-Apr-26 Wed 24.4 24.43 23.81 23.82 334,521 8,068,646 ### ### ###
2023-Apr-24 Mon ### 24.5 ### 24.48 ### ### 1.7
2023-Apr-21 Fri ### ### ### ### 70.6 70.6 0.0
2023-Apr-20 Thu 23.82 24.26 ### ### ### ### 0.0
2023-Apr-19 Wed 23.73 23.73 ### 23.55 ### ### 1.7
2023-Apr-18 Tue 23.74 23.74 23.5 ### 201,879 4,768,381 38.0 38.0 0.0
2023-Apr-17 Mon ### ### ### 23.8 ### ### 1.7
2023-Apr-14 Fri 23.74 24 23.51 23.86 324,825 ### 65.7 65.7 1.7
2023-Apr-13 Thu ### ### ### 23.44 ### ### 1.7
2023-Apr-12 Wed ### 23.71 ### 23.51 ### ### ###
2023-Apr-11 Tue 22.85 23.73 22.85 23.48 ### ### 1.7
2023-Apr-06 Thu 22.46 22.87 ### 22.8 ### ### 1.6
2023-Apr-05 Wed 22.42 22.44 ### ### 266,850 2,994,057 ### ### 0.0
2023-Apr-04 Tue ### ### ### 22.29 73.0 73.0 1.6
2023-Apr-03 Mon 22.4 22.5 ### 22.23 208,082 2,340,922 34.3 34.3 1.6
2023-Mar-31 Fri 22.25 22.44 ### ### 337,673 ### ### ### 0.0
2023-Mar-30 Thu ### ### 21.81 22.21 ### ### ###
2023-Mar-29 Wed ### 21.87 21.44 21.59 ### ### 1.5
2023-Mar-28 Tue ### 21.73 ### ### 595,349 ### ### ### 0.0
2023-Mar-27 Mon ### 21.25 20.86 ### ### ### 0.0
2023-Mar-24 Fri 20.84 21.045 20.56 20.86 ### ### 1.5
2023-Mar-23 Thu ### 21.27 20.83 ### 667,878 ### 71.4 71.4 0.0
2023-Mar-22 Wed 22.21 22.4 21.48 21.55 ### ### ###
2023-Mar-21 Tue 20.59 ### 20.53 ### ### ### 0.0
2023-Mar-20 Mon 20.87 20.87 ### ### 484,081 5,051,385 27.9 27.9 0.0
2023-Mar-17 Fri ### 21.46 ### ### 1,803,525 19,351,823 29.2 29.2 0.0
2023-Mar-16 Thu ### ### ### 21.24 906,885 0 78.5 78.5 1.5
2023-Mar-15 Wed 21.8 ### 21.22 21.41 ### ### ###
2023-Mar-14 Tue 22.48 22.48 ### 21.4 ### ### 1.5
2023-Mar-13 Mon ### ### 23 23 719,924 8,279,126 ### ### 1.6
2023-Mar-10 Fri 24.5 24.56 ### ### 529,852 6,506,582 ### ### 0.0
2023-Mar-09 Thu ### ### 24.55 ### ### ### 0.0
2023-Mar-08 Wed ### ### 24.89 25.51 76.9 76.9 1.8
2023-Mar-07 Tue ### 25.48 ### 25.43 79.5 79.5 ###
2023-Mar-06 Mon 24.77 ### 24.72 ### 77.6 77.6 0.0
2023-Mar-03 Fri ### 24.75 ### ### 74.3 74.3 0.0
2023-Mar-02 Thu ### ### ### 24.55 ### ### ###
2023-Mar-01 Wed ### ### ### 24.48 268,745 0 ### ### 1.7
2023-Feb-28 Tue 24.85 24.88 ### ### 578,858 ### ### ### 0.0
2023-Feb-27 Mon 24.72 25.22 ### ### 50.2 50.2 0.0
2023-Feb-24 Fri 25.77 25.8 24.54 24.85 1,241,152 ### 12.8 12.8 1.8
2023-Feb-23 Thu ### ### ### ### ### ### 0.0
2023-Feb-22 Wed 26.72 26.8 ### 26.7 345,721 ### 36.8 36.8 1.9
2023-Feb-21 Tue ### 27.22 26.82 ### 69.8 69.8 0.0
2023-Feb-20 Mon ### ### ### ### 285,429 0 ### ### 0.0
2023-Feb-17 Fri ### ### 26.74 ### 549,283 ### 43.9 43.9 0.0
2023-Feb-16 Thu 27 ### 26.78 ### 425,258 ### 67.8 67.8 0.0
2023-Feb-15 Wed ### ### 26.81 ### 75.7 75.7 0.0
2023-Feb-14 Tue 26.24 26.86 ### 26.8 549,043 7,373,647 ### ### 1.9
2023-Feb-13 Mon 26.29 26.29 25.73 ### 339,877 ### ### ### 0.0
2023-Feb-10 Fri ### ### 25.88 ### 34.7 34.7 0.0
2023-Feb-09 Thu ### ### 26.23 26.44 18.0 18.0 1.9
2023-Feb-08 Wed 26.44 ### ### 27 648,286 0 ### ### 1.9
2023-Feb-07 Tue 26.22 26.7 26.22 26.44 274,528 ### ### ### 1.9
2023-Feb-06 Mon 26.7 26.86 ### 26.4 516,979 6,943,027 37.5 37.5 1.9
2023-Feb-03 Fri 26.23 ### 26 ### ### ### 0.0
2023-Feb-02 Thu ### ### 25.72 ### 691,557 8,893,423 39.9 39.9 0.0
2023-Feb-01 Wed 25.56 ### ### 25.49 629,549 0 39.3 39.3 ###
2023-Jan-31 Tue 25.8 25.8 25.44 25.53 ### ### ###
2023-Jan-30 Mon ### 26.25 ### 25.81 27.2 27.2 ###
2023-Jan-27 Fri 26.8 ### 26 ### ### ### 0.0
2023-Jan-25 Wed ### ### ### 26.56 1,474,120 0 29.5 29.5 1.9
2023-Jan-24 Tue ### ### ### 26.8 715,250 0 29.8 29.8 1.9
2023-Jan-23 Mon 26.5 26.79 26.29 26.73 532,729 14,138,627 ### ### ###
2023-Jan-20 Fri ### 27.41 ### 26.2 511,251 ### ### ### ###
2023-Jan-19 Thu ### 26.53 ### 26.4 73.1 73.1 1.9
2023-Jan-18 Wed ### 26.41 ### 26.28 ### ### 1.9
2023-Jan-17 Tue ### ### ### ### 35.2 35.2 0.0
2023-Jan-16 Mon 26 26.4 25.86 ### 78.4 78.4 0.0
2023-Jan-13 Fri ### 26.24 25.51 25.79 ### ### 1.8
2023-Jan-12 Thu ### 25.53 24.78 25.26 1,544,778 ### 79.8 79.8 1.8
2023-Jan-11 Wed 24.51 24.84 24.46 24.84 73.5 73.5 1.8
2023-Jan-10 Tue ### 25.42 24.47 24.73 19.5 19.5 ###
2023-Jan-09 Mon ### ### 25.2 25.49 18.7 18.7 ###
2023-Jan-06 Fri 26.41 26.54 26.2 ### 26.9 26.9 0.0
2023-Jan-05 Thu 25.88 26.41 25.59 26.4 ### ### 1.9
2023-Jan-04 Wed ### ### 24.43 25.47 79.4 79.4 ###
2023-Jan-03 Tue ### ### 24.28 ### 213,544 2,592,424 ### ### 0.0
2022-Dec-30 Fri ### 24.88 24.24 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 160,780 0 ### ### 0.0
2022-Dec-28 Wed 24.45 24.45 ### ### 37.8 37.8 0.0
2022-Dec-23 Fri ### ### ### 24.45 207,871 0 ### ### ###
2022-Dec-22 Thu ### 24.77 ### 24.59 249,580 3,091,048 ### ### ###
2022-Dec-21 Wed ### ### 23.83 23.83 191,676 ### ### ### 1.7
2022-Dec-20 Tue 24.5 24.5 23.83 23.88 ### ### 1.7
2022-Dec-19 Mon ### ### ### ### 227,954 0 22.5 22.5 0.0
2022-Dec-16 Fri ### ### ### 24.43 418,181 0 75.5 75.5 1.7
2022-Dec-15 Thu 24.27 ### ### 24.28 443,551 0 74.5 74.5 1.7
2022-Dec-14 Wed ### 24.85 ### ### ### ### 0.0
2022-Dec-13 Tue ### 24.55 ### ### ### ### 0.0
2022-Dec-12 Mon 24 24.22 23.77 ### ### ### 0.0
2022-Dec-09 Fri ### ### 23.88 ### 75.8 75.8 0.0
2022-Dec-08 Thu ### 24.76 ### ### ### ### 0.0
2022-Dec-07 Wed 25 ### 24.56 ### 349,554 4,292,523 30.4 30.4 0.0
2022-Dec-06 Tue ### 25.2 24.86 ### 393,543 9,850,381 ### ### 0.0
2022-Dec-05 Mon ### 25.2 ### ### 289,549 ### ### ### 0.0
2022-Dec-02 Fri 25.22 25.28 24.73 24.89 ### ### 1.8
2022-Dec-01 Thu 25.59 ### ### 25.21 25.4 25.4 ###
2022-Nov-30 Wed 24.71 25 ### 25 ### ### 1.8
2022-Nov-29 Tue 25.2 25.275 24.7 24.7 373,878 9,342,276 23.0 23.0 1.8
2022-Nov-28 Mon ### ### 24.88 ### ### ### 0.0
2022-Nov-25 Fri 25.89 ### ### ### 319,385 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### 25.43 1,087,879 0 24.5 24.5 ###
2022-Nov-23 Wed ### 26.52 ### 26 314,785 4,174,049 28.5 28.5 1.9
2022-Nov-22 Tue 26.85 26.85 ### 26.24 468,522 ### 20.1 20.1 1.9
2022-Nov-21 Mon ### 27.23 26.21 26.55 ### ### ###
2022-Nov-18 Fri ### 27.7 26.71 ### 473,177 12,872,780 18.6 18.6 0.0
2022-Nov-17 Thu 29 29 25.41 27.59 1,567,244 42,636,873 9.0 9.0 ###
2022-Nov-16 Wed 32.5 32.78 31.58 31.58 ### ### 2.3
2022-Nov-15 Tue 32.75 33.25 ### ### ### ### 0.0
2022-Nov-14 Mon 34.4 34.4 32.5 32.77 11.2 11.2 ###
2022-Nov-11 Fri ### 34.8 ### 34.8 ### ### 2.5
2022-Nov-10 Thu 29.75 33.4 29.48 33.4 1,118,170 ### ### ### 2.4
2022-Nov-09 Wed 29.2 29.29 28.8 ### 34.8 34.8 0.0
2022-Nov-08 Tue 29.25 29.25 28.79 ### ### ### 0.0
2022-Nov-07 Mon 29.28 29.5 28.75 ### 403,057 ### 36.0 36.0 0.0
2022-Nov-04 Fri 29 29.88 28.85 ### 940,472 ### ### ### 0.0
2022-Nov-03 Thu 29.5 ### ### 28.82 1,429,086 0 ### ### 2.1
2022-Nov-02 Wed 25.51 ### 25.26 ### ### ### 0.0
2022-Nov-01 Tue 25 25.49 24.84 25.49 134,252 3,378,451 ### ### ###
2022-Oct-31 Mon ### 25.29 ### ### 39.2 39.2 0.0
2022-Oct-28 Fri 24.73 24.73 ### 24.5 36.8 36.8 1.8
2022-Oct-27 Thu 24.48 24.57 ### 24.49 654,587 ### 66.4 66.4 ###
2022-Oct-26 Wed ### ### 24.51 24.51 ### ### ###
2022-Oct-25 Tue ### ### ### 24.53 ### ### 1.8
2022-Oct-24 Mon ### ### 24.59 ### 145,575 1,789,844 ### ### 0.0
2022-Oct-21 Fri 24.85 24.89 ### 24.23 377,771 ### 16.9 16.9 ###
2022-Oct-20 Thu ### 25.4 24.51 24.89 315,623 7,876,371 28.6 28.6 1.8
2022-Oct-19 Wed 25.5 ### 25.21 ### 211,686 ### 72.6 72.6 0.0
2022-Oct-18 Tue ### 25.29 24.74 25.29 307,755 ### 64.8 64.8 ###
2022-Oct-17 Mon 25.46 25.55 24.56 24.7 18.0 18.0 1.8
2022-Oct-14 Fri 25 ### ### 25.76 354,627 0 90.0 90.0 1.8
2022-Oct-13 Thu 23.7 24.51 23.7 24.51 ### ### ###
2022-Oct-12 Wed ### ### ### ### 406,623 0 ### ### 0.0
2022-Oct-11 Tue 23.4 23.54 ### ### 396,929 4,671,854 ### ### 0.0
2022-Oct-10 Mon ### ### 23.22 23.41 257,873 ### ### ### 1.7
2022-Oct-07 Fri 24.25 ### 24 ### 31.6 31.6 0.0
2022-Oct-06 Thu 24.58 ### ### 24.5 502,177 0 28.7 28.7 1.8
2022-Oct-05 Wed ### 24.86 ### 24.8 320,444 ### 79.0 79.0 ###
2022-Oct-04 Tue ### ### ### ### 192,227 0 77.1 77.1 0.0
2022-Oct-03 Mon ### 23.7 23.2 ### ### ### 0.0
2022-Sep-30 Fri ### ### ### 23.59 183,327 0 37.6 37.6 1.7
2022-Sep-29 Thu 23.87 ### ### 23.86 276,046 0 40.4 40.4 1.7
2022-Sep-28 Wed 23.72 ### 23.26 23.59 ### ### 1.7
2022-Sep-27 Tue 23.55 ### 23.52 ### 68.9 68.9 0.0
2022-Sep-26 Mon 24 24 23.52 ### 318,470 7,566,847 44.4 44.4 0.0
2022-Sep-23 Fri 24.45 24.78 23.83 ### 42.2 42.2 0.0
2022-Sep-21 Wed ### 24.81 24.45 24.77 277,574 6,836,647 ### ### ###
2022-Sep-20 Tue ### ### 24.81 24.81 24.5 24.5 1.8
2022-Sep-19 Mon ### 25.46 24.83 ### ### ### 0.0
2022-Sep-16 Fri 25.8 26 25.27 25.48 215,947 ### ### ### 1.8
2022-Sep-15 Thu 25.46 ### 25.46 ### 384,243 ### 80.7 80.7 0.0
2022-Sep-14 Wed 25.88 25.88 ### 25.49 18.2 18.2 ###
2022-Sep-13 Tue 26.2 26.7 26.2 26.47 ### ### ###
2022-Sep-12 Mon ### 26.49 ### ### 43.3 43.3 0.0
2022-Sep-09 Fri ### ### 25.81 ### 296,549 ### 29.7 29.7 0.0
2022-Sep-08 Thu 25.78 26.43 ### 26.43 ### ### 1.9
2022-Sep-07 Wed 26.56 26.83 26.23 26.55 45.6 45.6 ###
2022-Sep-06 Tue ### 27.2 26.41 26.43 382,645 ### 20.3 20.3 1.9
2022-Sep-05 Mon 26.74 ### 26.45 ### 289,750 3,831,943 79.1 79.1 0.0
2022-Sep-02 Fri ### 27.21 ### ### 520,041 7,075,157 31.1 31.1 0.0
2022-Sep-01 Thu ### 27.54 ### ### 384,140 ### 41.2 41.2 0.0
2022-Aug-31 Wed ### 27.74 ### 27.42 ### ### 2.0
2022-Aug-30 Tue 27.7 27.7 ### ### 406,780 ### 20.6 20.6 0.0
2022-Aug-29 Mon 27.86 ### ### 27.25 498,570 0 26.5 26.5 ###
2022-Aug-26 Fri 28.25 ### 27.71 ### 849,872 11,774,976 36.8 36.8 0.0
2022-Aug-25 Thu 30.44 30.44 27 27.44 1.6 1.6 ###
2022-Aug-24 Wed ### 30.58 ### ### 102,689 ### 74.8 74.8 0.0
2022-Aug-23 Tue ### 30.29 29.79 29.83 34.0 34.0 ###
2022-Aug-22 Mon 30.7 30.76 30.4 30.43 85,845 2,625,140 ### ### ###
2022-Aug-19 Fri 31.22 31.22 30.84 ### 87,076 ### 40.3 40.3 0.0
2022-Aug-18 Thu 31.22 31.22 30.78 ### 86,746 2,689,126 ### ### 0.0
2022-Aug-17 Wed 30.87 ### ### ### 91,223 0 78.0 78.0 0.0
2022-Aug-16 Tue ### ### ### 30.41 ### ### 2.2
2022-Aug-15 Mon 30.45 30.8 ### 30.46 135,478 ### 66.4 66.4 2.2
2022-Aug-12 Fri 30.89 ### 30.41 30.41 67,129 ### ### ### 2.2
2022-Aug-11 Thu 30.56 ### 30.43 ### 98,551 1,499,453 ### ### 0.0
2022-Aug-10 Wed ### ### ### 30.21 105,524 0 72.1 72.1 2.2
2022-Aug-09 Tue ### ### ### ### 69,229 0 ### ### 0.0
2022-Aug-08 Mon 30.51 30.76 ### ### 169,189 2,602,126 24.0 24.0 0.0
2022-Aug-05 Fri ### 30.81 ### ### 117,679 1,812,844 63.1 63.1 0.0
2022-Aug-04 Thu 30.5 ### 30.4 30.54 71.1 71.1 ###
2022-Aug-03 Wed ### 30.58 ### ### 145,526 ### ### ### 0.0
2022-Aug-02 Tue 30.59 ### ### 30.56 ### ### 2.2
2022-Aug-01 Mon 30.58 30.58 ### 30.27 ### ### 2.2
2022-Jul-29 Fri 30.59 ### ### ### 178,378 0 ### ### 0.0
2022-Jul-28 Thu 29.55 ### ### 30.25 210,450 0 ### ### ###
2022-Jul-27 Wed 28.75 29.54 28.75 ### 253,586 ### ### ### 0.0
2022-Jul-26 Tue 29 ### 27.81 ### 354,382 4,927,681 39.4 39.4 0.0
2022-Jul-25 Mon 29.49 ### ### ### ### ### 0.0
2022-Jul-22 Fri 30.43 30.81 30.25 30.42 114,888 ### ### ### 2.2
2022-Jul-21 Thu 29.89 30.51 29.74 30.49 109,441 ### ### ### 2.2
2022-Jul-20 Wed ### ### ### 29.79 216,528 0 ### ### 2.1
2022-Jul-19 Tue 29.2 29.82 28.76 28.88 ### ### 2.1
2022-Jul-18 Mon 29.25 29.4 28.75 29.4 93,470 2,717,640 66.7 66.7 ###
2022-Jul-15 Fri 28.7 28.77 28.23 28.57 35.0 35.0 ###
2022-Jul-14 Thu ### ### 28.84 29.23 66.2 66.2 2.1
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### 29.25 28.76 ### 53.2 53.2 0.0
2022-Jul-11 Mon ### ### ### ### 87,276 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 77,059 0 77.3 77.3 0.0
2022-Jul-07 Thu 28.47 28.7 28.27 ### 108,820 ### 74.5 74.5 0.0
2022-Jul-06 Wed ### ### ### 28.26 163,425 0 ### ### 2.0
2022-Jul-05 Tue ### ### 28.2 28.46 ### ### 2.0
2022-Jul-04 Mon ### ### 28.29 ### 215,322 3,045,729 ### ### 0.0
2022-Jul-01 Fri ### ### ### 29.26 108,625 0 ### ### ###
2022-Jun-30 Thu 29.78 29.81 28.88 28.88 ### ### 2.1
2022-Jun-29 Wed 29.7 ### 29.2 29.83 ### ### ###
2022-Jun-28 Tue ### 30.21 29.74 29.75 170,680 ### ### ### 2.1
2022-Jun-27 Mon ### 30.24 29.58 ### ### ### 0.0
2022-Jun-24 Fri ### 29.49 28.46 ### 178,450 5,170,588 ### ### 0.0
2022-Jun-23 Thu 29.21 29.4 28.73 ### ### ### 0.0
2022-Jun-22 Wed 28.59 29.24 28.59 ### 250,270 7,236,557 84.8 84.8 0.0
2022-Jun-21 Tue ### 28.89 ### 28.59 74.0 74.0 2.0
2022-Jun-20 Mon ### 28.42 27.84 27.87 218,827 ### ### ### ###
2022-Jun-17 Fri 27.7 ### ### ### ### ### 0.0
2022-Jun-16 Thu ### 28.87 ### 28.23 258,979 ### 31.0 31.0 ###
2022-Jun-15 Wed 28.23 28.78 ### ### 280,155 ### ### ### 0.0
2022-Jun-14 Tue 28.88 28.88 ### ### ### ### 0.0
2022-Jun-10 Fri 30.45 30.45 ### ### 119,279 1,816,022 44.5 44.5 0.0
2022-Jun-09 Thu ### 30.8 ### 30.4 225,748 ### ### ### ###
2022-Jun-08 Wed ### 31.54 30.81 30.88 160,526 ### 33.2 33.2 2.2
2022-Jun-07 Tue ### ### ### 31.27 132,553 0 36.0 36.0 ###
2022-Jun-06 Mon 32.52 32.52 ### ### ### ### 0.0
2022-Jun-03 Fri 32.5 32.71 ### ### 73.0 73.0 0.0
2022-Jun-02 Thu 32.51 32.57 ### ### 100,249 1,632,554 35.4 35.4 0.0
2022-Jun-01 Wed 32.87 33.2 ### 32.84 156,450 2,597,070 54.1 54.1 2.3
2022-May-31 Tue ### 33.27 32.54 32.59 31.1 31.1 2.3
2022-May-30 Mon 32.45 ### ### ### 113,620 0 ### ### 0.0
2022-May-27 Fri ### ### 31.48 ### 41.2 41.2 0.0
2022-May-26 Thu 31.78 ### ### ### ### ### 0.0
2022-May-25 Wed ### ### ### 31.82 105,521 0 ### ### 2.3
2022-May-24 Tue ### ### 31.89 ### ### ### 0.0
2022-May-23 Mon ### 32.5 ### ### 69,675 ### 78.1 78.1 0.0
2022-May-20 Fri ### ### 31.57 ### 94,085 ### 65.4 65.4 0.0
2022-May-19 Thu ### ### 31.73 31.81 97,371 ### ### ### 2.3
2022-May-18 Wed 32.53 32.79 ### 32.57 ### ### ###
2022-May-17 Tue 32.24 32.55 32.24 ### 78,457 ### 67.3 67.3 0.0
2022-May-16 Mon 32.22 ### ### 32.49 183,983 0 78.4 78.4 ###
2022-May-13 Fri 31.46 32.45 31.4 32.45 181,288 ### ### ### 2.3
2022-May-12 Thu ### 32.4 ### ### 260,225 4,215,645 40.5 40.5 0.0
2022-May-11 Wed 32.4 32.87 32.21 ### 92,525 ### ### ### 0.0
2022-May-10 Tue 32.55 ### 32.225 ### 87.9 87.9 0.0
2022-May-09 Mon 32.55 ### 32.225 ### 87.9 87.9 0.0
2022-May-06 Fri ### ### 32.52 ### 157,859 2,566,787 ### ### 0.0
2022-May-05 Thu ### 33.45 ### 33.42 499,055 ### 68.7 68.7 2.4
2022-May-04 Wed 33.7 33.75 ### ### ### ### 0.0
2022-May-03 Tue ### 33.76 ### 33.51 151,879 ### ### ### ###
2022-May-02 Mon 32.74 ### ### 33.28 176,446 0 87.6 87.6 2.4
2022-Apr-29 Fri ### ### ### ### 213,125 0 ### ### 0.0
2022-Apr-28 Thu 31.56 ### 31.44 ### 80.4 80.4 0.0
2022-Apr-27 Wed 31.8 31.8 ### 31.56 194,458 3,091,882 ### ### 2.3
2022-Apr-26 Tue 32.22 ### 31.8 31.89 44.8 44.8 2.3
2022-Apr-22 Fri 32.51 ### ### ### 162,841 0 36.1 36.1 0.0
2022-Apr-21 Thu ### 32.88 32.2 32.57 ### ### ###
2022-Apr-20 Wed ### ### ### 32.26 ### ### 2.3
2022-Apr-19 Tue ### 32.46 ### 32.21 ### ### ###
2022-Apr-14 Thu 31.75 ### 31.46 ### 201,449 ### 69.8 69.8 0.0
2022-Apr-13 Wed ### 32.29 31.25 31.41 15.1 15.1 ###
2022-Apr-12 Tue 32.49 ### ### ### ### ### 0.0
2022-Apr-11 Mon ### ### ### 32.28 137,250 0 50.5 50.5 2.3
2022-Apr-08 Fri 32.7 32.75 ### ### 181,171 2,966,675 28.7 28.7 0.0
2022-Apr-07 Thu 32.55 32.73 32.22 ### 204,688 6,647,242 ### ### 0.0
2022-Apr-06 Wed 32.54 33.25 32.5 32.8 77.3 77.3 2.3
2022-Apr-05 Tue ### 33.43 ### ### 621,441 10,387,386 ### ### 0.0
2022-Apr-04 Mon 32.5 32.5 ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### 34.23 ### ### 2.4
2022-Mar-31 Thu 34.8 ### 34.475 34.75 181,947 ### ### ### 2.5
2022-Mar-30 Wed 35.4 35.48 ### 35.22 79,177 ### 37.0 37.0 2.5
2022-Mar-29 Tue ### ### ### 34.87 ### ### ###
2022-Mar-28 Mon 34.75 34.78 34.27 34.52 46.0 46.0 2.5
2022-Mar-25 Fri 34.76 34.76 ### ### 136,526 2,372,821 ### ### 0.0
2022-Mar-24 Thu ### 34.75 ### ### 126,075 2,190,553 39.3 39.3 0.0
2022-Mar-23 Wed 35.48 35.53 34.45 34.45 ### ### ###
2022-Mar-22 Tue ### ### ### ### 103,456 0 25.6 25.6 0.0
2022-Mar-21 Mon ### 35.59 ### ### 37.4 37.4 0.0
2022-Mar-18 Fri ### ### 34.57 ### 34.2 34.2 0.0
2022-Mar-17 Thu ### ### 34.82 ### 163,458 ### ### ### 0.0
2022-Mar-16 Wed 34.73 ### ### ### 28.0 28.0 0.0
2022-Mar-15 Tue ### ### ### 34.44 146,543 0 ### ### 2.5
2022-Mar-14 Mon 33.79 ### ### ### ### ### 0.0
2022-Mar-11 Fri ### 34.25 33.54 33.59 132,422 4,488,443 ### ### ###
2022-Mar-10 Thu ### 34.8 ### ### ### ### 0.0
2022-Mar-09 Wed 33.56 ### 33.53 ### 80.9 80.9 0.0
2022-Mar-08 Tue ### ### 33.54 33.54 277,687 ### 34.7 34.7 2.4
2022-Mar-07 Mon 34.72 34.85 33.58 33.81 188,478 6,448,774 33.7 33.7 ###
2022-Mar-04 Fri 35.21 ### 34.29 34.81 43.0 43.0 ###
2022-Mar-03 Thu 35.5 ### ### 35.5 221,054 0 ### ### 2.5
2022-Mar-02 Wed ### 35.74 34.86 ### 177,042 6,249,582 35.3 35.3 0.0
2022-Mar-01 Tue ### 36.56 35.72 ### 185,222 6,693,923 ### ### 0.0
2022-Feb-28 Mon ### ### 34.25 ### 423,372 7,250,245 ### ### 0.0
2022-Feb-25 Fri ### 36.86 35.77 ### 33.7 33.7 0.0
2022-Feb-24 Thu ### ### 35.42 35.52 ### ### 2.5
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue 36.24 36.28 35.41 ### 47.4 47.4 0.0
2022-Feb-21 Mon ### 36.58 35.48 36.4 89,053 3,208,579 ### ### ###
2022-Feb-18 Fri ### ### ### ### 127,159 0 ### ### 0.0
2022-Feb-17 Thu 35.87 ### 35.87 ### ### ### 0.0
2022-Feb-16 Wed 35.82 36.2 35.49 35.86 173,971 ### ### ### ###
2022-Feb-15 Tue 35.46 ### 35.2 35.82 82.6 82.6 2.6
2022-Feb-14 Mon ### ### ### 35.88 119,485 0 37.4 37.4 2.6
2022-Feb-11 Fri ### 36.7 ### 36.4 108,075 1,983,176 ### ### ###
2022-Feb-10 Thu ### ### 36.4 36.84 71.7 71.7 ###
2022-Feb-09 Wed ### 36.42 ### 36.4 86.6 86.6 ###
2022-Feb-08 Tue ### 35.545 ### ### 73.8 73.8 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri 34.74 35.2 34.51 ### 67.7 67.7 0.0
2022-Feb-03 Thu ### 35.7 34.26 34.72 208,488 ### 39.4 39.4 2.5
2022-Feb-02 Wed ### 34.43 33.79 ### 82,872 ### 74.4 74.4 0.0
2022-Feb-01 Tue 32.81 ### 32.81 ### 84,052 1,378,873 ### ### 0.0
2022-Jan-31 Mon ### ### 32.7 32.7 ### ### 2.3
2022-Jan-28 Fri ### 33.41 ### ### 60.0 60.0 0.0
2022-Jan-27 Thu 33.72 34.56 ### ### 35.8 35.8 0.0
2022-Jan-25 Tue 33.7 33.7 ### 32.89 229,178 3,861,649 ### ### ###
2022-Jan-24 Mon ### 34.26 33.74 33.79 113,843 ### 50.9 50.9 ###
2022-Jan-21 Fri ### ### 34.2 34.28 123,242 ### ### ### 2.4
2022-Jan-20 Thu ### ### 35.24 ### ### ### 0.0
2022-Jan-19 Wed ### 36.86 ### ### 87,726 ### 70.2 70.2 0.0
2022-Jan-18 Tue 36.45 ### 36.45 ### ### ### 0.0
2022-Jan-17 Mon 35.56 36.71 35.56 36.49 102,086 3,688,877 86.4 86.4 ###
2022-Jan-14 Fri ### ### ### 35.84 80,058 0 ### ### 2.6
2022-Jan-13 Thu 36.22 36.43 ### 36.27 81,474 1,484,048 ### ### ###
2022-Jan-12 Wed ### 36.83 ### ### 78,945 1,453,772 ### ### 0.0
2022-Jan-11 Tue 35.75 36.52 35.75 36.24 57,273 2,069,559 80.3 80.3 2.6
2022-Jan-10 Mon 35.54 ### 35.51 36.22 83.4 83.4 2.6
2022-Jan-07 Fri 35.5 ### 35.5 ### 172,576 3,063,224 79.8 79.8 0.0
2022-Jan-06 Thu ### ### ### 35.77 100,052 0 53.5 53.5 2.6
2022-Jan-05 Wed 37.2 37.42 36.73 36.78 ### ### 2.6
2022-Jan-04 Tue ### ### ### ### 101,027 0 ### ### 0.0
2021-Dec-31 Fri 36.5 36.86 ### ### ### ### 0.0
2021-Dec-30 Thu ### 36.84 36.26 36.84 71.4 71.4 ###
2021-Dec-29 Wed 36.5 36.82 ### ### 95,847 1,764,543 56.5 56.5 0.0
2021-Dec-24 Fri ### ### 35.7 ### 40,628 ### ### ### 0.0
2021-Dec-23 Thu ### 35.83 35.25 ### 106,071 ### ### ### 0.0
2021-Dec-22 Wed ### 35.59 ### 35.54 ### ### 2.5
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon ### ### 34.75 34.79 177,450 ### ### ### 2.5
2021-Dec-17 Fri 36.23 36.23 35.54 35.54 188,747 6,773,186 25.3 25.3 2.5
2021-Dec-16 Thu 35.74 36.27 35.4 35.51 36.2 36.2 ###
2021-Dec-15 Wed 35.53 35.8 ### ### 107,777 ### ### ### 0.0
2021-Dec-14 Tue ### 35.74 35.23 35.45 38.4 38.4 2.5
2021-Dec-13 Mon ### 36.41 35.59 ### 23.2 23.2 0.0
2021-Dec-10 Fri 35.71 ### 35.71 ### 77.0 77.0 0.0
2021-Dec-09 Thu ### 35.48 34.83 ### 75.9 75.9 0.0
2021-Dec-08 Wed 34.5 ### 34.5 34.89 71.5 71.5 2.5
2021-Dec-07 Tue 34.46 34.52 33.83 34.41 153,777 5,255,328 ### ### 2.5
2021-Dec-06 Mon 34.5 34.5 33.57 ### ### ### 0.0
2021-Dec-03 Fri ### 34.325 ### 34.22 ### ### 2.4
2021-Dec-02 Thu 33.23 33.89 33.2 33.7 ### ### 2.4
2021-Dec-01 Wed ### ### ### ### 383,223 0 ### ### 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 34.58 ### 34.2 ### ### 2.4
2021-Nov-26 Fri 35.57 35.58 ### 34.43 145,726 ### 30.6 30.6 ###
2021-Nov-25 Thu ### ### 35.52 35.72 34.7 34.7 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### 36.29 ### ### ### 0.0
2021-Nov-22 Mon 36.57 ### 36.24 36.53 ### ### ###
2021-Nov-19 Fri 36.2 ### 36.2 36.45 76.9 76.9 ###
2021-Nov-18 Thu 36.4 36.57 36.2 36.48 ### ### 2.6
2021-Nov-17 Wed 36.27 36.81 ### ### 132,582 2,440,171 80.3 80.3 0.0
2021-Nov-16 Tue 36.86 ### 36.23 36.29 186,927 3,386,182 ### ### 2.6
2021-Nov-15 Mon 37.8 37.8 ### ### 103,950 1,964,654 23.5 23.5 0.0
2021-Nov-12 Fri ### ### 36.89 ### 85,070 ### ### ### 0.0
2021-Nov-11 Thu 36.84 ### 36.41 ### 120,084 2,186,129 69.4 69.4 0.0
2021-Nov-10 Wed ### ### 36.55 36.84 ### ### ###
2021-Nov-09 Tue ### 37.44 ### ### 76,555 ### ### ### 0.0
2021-Nov-08 Mon 37.43 37.44 ### ### ### ### 0.0
2021-Nov-05 Fri 37.2 37.7 ### ### ### ### 0.0
2021-Nov-04 Thu 37.56 37.75 ### 37.21 33.3 33.3 2.7
2021-Nov-03 Wed ### 38.46 37.46 37.46 29.4 29.4 2.7
2021-Nov-02 Tue ### ### ### ### 106,742 0 33.0 33.0 0.0
2021-Nov-01 Mon 38.48 38.7 ### 38.2 158,628 3,069,451 39.8 39.8 2.7
2021-Oct-29 Fri 37.72 ### 37.44 ### ### ### 0.0
2021-Oct-28 Thu ### ### 37.72 37.81 32.7 32.7 ###
2021-Oct-27 Wed 38.59 38.88 ### 38.74 223,881 4,352,246 ### ### 2.8
2021-Oct-26 Tue ### ### ### ### ### ### 0.0
2021-Oct-25 Mon ### ### ### 38.83 417,827 0 7.4 7.4 ###
2021-Oct-22 Fri ### ### ### ### 244,722 0 ### ### 0.0
2021-Oct-21 Thu 38.75 40.86 38.23 ### 472,055 ### 93.8 93.8 0.0
2021-Oct-20 Wed 37.5 ### 37.46 37.46 40.4 40.4 2.7
2021-Oct-19 Tue ### 37.84 ### 37.41 66.6 66.6 2.7
2021-Oct-18 Mon 37.48 37.54 ### 37.46 290,842 ### ### ### 2.7
2021-Oct-15 Fri 36.45 ### 36.25 ### 177,829 3,223,150 ### ### 0.0
2021-Oct-14 Thu ### 36.76 36.29 36.4 ### ### ###
2021-Oct-13 Wed ### ### 35.81 36.21 184,485 ### 68.8 68.8 ###
2021-Oct-12 Tue 36.2 36.49 35.85 ### 213,388 7,718,243 ### ### 0.0
2021-Oct-11 Mon 36.8 37.28 ### 36.42 221,555 4,129,785 ### ### ###
2021-Oct-08 Fri ### ### 36.41 36.7 191,858 3,492,774 66.1 66.1 ###
2021-Oct-07 Thu ### 36.75 ### ### 254,753 4,681,086 ### ### 0.0
2021-Oct-06 Wed ### 36.44 ### 35.8 ### ### 2.6
2021-Oct-05 Tue ### ### ### ### 222,356 0 22.5 22.5 0.0
2021-Oct-04 Mon ### 37.84 ### 37.41 ### ### 2.7
2021-Oct-01 Fri 37.55 37.76 ### ### ### ### 0.0
2021-Sep-30 Thu 38.27 38.59 ### 38.23 189,772 3,661,650 ### ### ###
2021-Sep-29 Wed 38.29 ### 37.44 38.23 ### ### ###
2021-Sep-28 Tue ### 39.76 38.83 39.23 51.8 51.8 2.8
2021-Sep-27 Mon 38.53 ### 38.47 ### 205,674 ### 80.4 80.4 0.0
2021-Sep-24 Fri 38.78 38.89 ### 38.23 207,043 4,025,951 29.9 29.9 ###
2021-Sep-23 Thu ### 38.46 ### 38.29 ### ### ###
2021-Sep-22 Wed 37.24 ### 37.24 ### 222,670 ### ### ### 0.0
2021-Sep-21 Tue 37.5 ### ### ### ### ### 0.0
2021-Sep-20 Mon 39.88 39.88 38.52 ### 172,546 ### ### ### 0.0
2021-Sep-17 Fri ### 40.74 ### ### ### ### 0.0
2021-Sep-16 Thu ### 40.84 ### 40.78 80.0 80.0 2.9
2021-Sep-15 Wed ### ### ### 40.59 ### ### ###
2021-Sep-14 Tue ### 42.43 41.52 41.52 367,855 ### 20.0 20.0 3.0
2021-Sep-13 Mon ### 42.26 41.56 ### 350,821 ### 67.0 67.0 0.0
2021-Sep-10 Fri 41.85 42.45 41.57 42.26 69.6 69.6 3.0
2021-Sep-09 Thu ### ### 41.23 ### 306,428 ### 55.0 55.0 0.0
2021-Sep-08 Wed ### ### 41.41 41.78 71.6 71.6 3.0
2021-Sep-07 Tue 41.4 41.75 ### 41.47 98,648 2,059,277 ### ### 3.0
2021-Sep-06 Mon ### 41.29 ### 41.29 72.0 72.0 ###
2021-Sep-03 Fri ### ### 41.2 ### 60.4 60.4 0.0
2021-Sep-02 Thu 41.26 41.44 40.22 40.79 216,224 8,828,425 ### ### ###
2021-Sep-01 Wed ### 41.89 41.28 ### 129,573 ### ### ### 0.0
2021-Aug-31 Tue 41.5 ### ### 42.27 80.2 80.2 ###
2021-Aug-30 Mon 41 41.5 40.43 41.5 ### ### 3.0
2021-Aug-27 Fri 40.5 40.89 ### 40.87 246,456 ### 74.0 74.0 ###
2021-Aug-26 Thu 40.51 ### ### 40.78 ### ### 2.9
2021-Aug-25 Wed 39.28 ### 39.2 40.24 ### ### 2.9
2021-Aug-24 Tue 39.2 39.4 ### 39.29 222,055 4,374,483 ### ### ###
2021-Aug-23 Mon ### ### 38.85 ### 293,226 ### ### ### 0.0
2021-Aug-20 Fri 39.46 39.5 38.77 ### 38.5 38.5 0.0
2021-Aug-19 Thu 39.47 39.57 38.4 ### 33.0 33.0 0.0
2021-Aug-18 Wed 39.29 39.83 ### 39.47 162,848 ### ### ### ###
2021-Aug-17 Tue ### ### ### 39.47 46.5 46.5 ###
2021-Aug-16 Mon 39.79 39.85 ### 39.43 42.7 42.7 ###
2021-Aug-13 Fri ### 39.825 39.52 39.73 135,726 5,384,589 ### ### 2.8
2021-Aug-12 Thu ### ### 39.29 39.53 92,740 1,821,877 ### ### ###
2021-Aug-11 Wed ### ### 38.83 ### ### ### 0.0
2021-Aug-10 Tue 38.79 ### 38.57 38.74 ### ### 2.8
2021-Aug-09 Mon 38.57 38.82 38.57 38.79 ### ### ###
2021-Aug-06 Fri 38.5 38.77 38.44 ### 65.2 65.2 0.0
2021-Aug-05 Thu ### 38.71 ### 38.57 133,047 2,575,124 ### ### 2.8
2021-Aug-04 Wed ### 39.28 38.4 ### 64.2 64.2 0.0
2021-Aug-03 Tue ### 38.8 ### 38.8 85.8 85.8 ###
2021-Aug-02 Mon ### 38.89 37.81 ### 263,843 10,118,379 ### ### 0.0
2021-Jul-30 Fri ### ### ### 37.52 ### ### ###
2021-Jul-29 Thu ### 37.88 ### 37.87 253,150 ### ### ### ###
2021-Jul-28 Wed 37.4 37.73 ### 37.26 193,176 ### 45.7 45.7 ###
2021-Jul-27 Tue ### ### ### 37.78 ### ### 2.7
2021-Jul-26 Mon ### 38.25 37.46 ### 172,751 6,539,489 ### ### 0.0
2021-Jul-23 Fri ### ### ### 38.4 167,548 0 ### ### 2.7
2021-Jul-22 Thu ### 38.72 ### 38.46 ### ### 2.7
2021-Jul-21 Wed 38.49 38.88 ### 38.29 163,825 3,184,758 36.3 36.3 ###
2021-Jul-20 Tue ### ### 37.41 ### 69.6 69.6 0.0
2021-Jul-19 Mon 38.5 ### ### ### 90,971 0 44.3 44.3 0.0
2021-Jul-16 Fri 38.7 ### ### ### 87,373 0 72.0 72.0 0.0
2021-Jul-15 Thu 38.88 ### 38.59 38.73 119,246 2,300,851 41.1 41.1 ###
2021-Jul-14 Wed 38.5 ### ### ### 79.2 79.2 0.0
2021-Jul-13 Tue 38.88 ### 38.4 38.44 26.5 26.5 2.7
2021-Jul-12 Mon 38.88 ### 38.43 38.58 91,947 ### ### ### 2.8
2021-Jul-09 Fri ### 38.42 37.71 38.25 ### ### 2.7
2021-Jul-08 Thu ### ### 38.55 38.75 ### ### 2.8
2021-Jul-07 Wed 38.48 ### 38.28 38.59 164,423 3,147,056 ### ### ###
2021-Jul-06 Tue ### ### 38.52 ### 190,884 3,676,425 17.1 17.1 0.0
2021-Jul-05 Mon ### 40.41 ### 39.79 ### ### 2.8
2021-Jul-02 Fri ### ### 39.76 ### 70.1 70.1 0.0
2021-Jul-01 Thu ### ### 39.56 ### 18.1 18.1 0.0
2021-Jun-30 Wed 39.41 ### ### ### 221,672 0 74.2 74.2 0.0
2021-Jun-29 Tue ### ### ### ### 138,183 0 ### ### 0.0
2021-Jun-28 Mon 39.4 ### ### ### 40.8 40.8 0.0
2021-Jun-25 Fri ### ### 38.87 39.21 67.2 67.2 ###
2021-Jun-24 Thu 38.75 ### 38.53 38.86 ### ### 2.8
2021-Jun-23 Wed 38.7 38.89 38.52 ### 118,723 4,595,173 ### ### 0.0
2021-Jun-22 Tue ### ### ### ### 32.7 32.7 0.0
2021-Jun-21 Mon 38.7 38.75 ### ### 140,488 2,721,955 39.7 39.7 0.0
2021-Jun-18 Fri ### 39.27 38.47 ### 143,443 5,575,629 ### ### 0.0
2021-Jun-17 Thu 39.48 39.5 38.4 38.71 175,175 ### 31.5 31.5 ###
2021-Jun-16 Wed ### 39.49 ### ### 108,148 2,135,382 46.1 46.1 0.0
2021-Jun-15 Tue ### ### 38.83 39.21 ### ### ###
2021-Jun-11 Fri 38.29 ### 38.29 38.88 ### ### 2.8
2021-Jun-10 Thu 38.56 ### ### ### 74.6 74.6 0.0
2021-Jun-09 Wed 38.71 ### 38.53 38.71 71.6 71.6 ###
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon 38.89 38.89 ### ### 82,887 ### ### ### 0.0
2021-Jun-04 Fri 38.49 ### ### 38.72 73.5 73.5 2.8
2021-Jun-03 Thu 38.21 38.54 ### 38.43 95,070 ### ### ### 2.7
2021-Jun-02 Wed 37.25 ### 37.25 ### 86,228 ### ### ### 0.0
2021-Jun-01 Tue ### ### 37.26 37.8 71.0 71.0 2.7
2021-May-31 Mon ### 38.2 37.45 37.72 36.6 36.6 2.7
2021-May-28 Fri 37.5 38.22 ### ### ### ### 0.0
2021-May-27 Thu ### ### 36.52 37.25 425,455 ### 68.7 68.7 ###
2021-May-26 Wed ### ### ### ### ### ### 0.0
2021-May-25 Tue ### 36.77 ### 36.77 85.6 85.6 ###
2021-May-24 Mon 35.79 ### 35.52 ### ### ### 0.0
2021-May-21 Fri ### ### ### 35.53 121,744 0 ### ### 2.5
2021-May-20 Thu 34.4 ### ### ### 105,647 0 74.9 74.9 0.0
2021-May-19 Wed 34.51 34.84 ### ### ### ### 0.0
2021-May-18 Tue 35.4 ### ### 35.28 91,157 0 ### ### 2.5
2021-May-17 Mon 34.5 35.86 34.5 35.28 110,383 3,883,273 ### ### 2.5
2021-May-14 Fri ### ### 34.83 ### ### ### 0.0
2021-May-13 Thu 34.5 ### 34.22 ### 62,124 1,062,941 ### ### 0.0
2021-May-12 Wed 34.8 ### 34.4 ### 97,629 ### 42.1 42.1 0.0
2021-May-11 Tue ### ### ### 35.22 ### ### 2.5
2021-May-10 Mon 35.55 ### ### 35.55 ### ### ###
2021-May-07 Fri 35.46 ### ### 35.58 163,979 0 68.9 68.9 ###
2021-May-06 Thu 35.22 35.74 ### 35.59 212,046 ### ### ### 2.5
2021-May-05 Wed ### ### 33.81 ### ### ### 0.0
2021-May-04 Tue ### 34.49 33.71 34.49 224,425 ### ### ### ###
2021-May-03 Mon 34.8 ### 34.2 34.24 37.5 37.5 2.4
2021-Apr-30 Fri ### ### 34.5 ### 36.3 36.3 0.0
2021-Apr-29 Thu ### ### ### ### 63.6 63.6 0.0
2021-Apr-28 Wed 35.75 35.88 ### ### 112,082 2,010,751 29.0 29.0 0.0
2021-Apr-27 Tue 35.29 35.325 ### 35.2 107,026 1,890,346 ### ### 2.5
2021-Apr-26 Mon 34.26 ### 34.26 ### ### ### 0.0
2021-Apr-23 Fri 33.45 34.22 33.4 ### 79.5 79.5 0.0
2021-Apr-22 Thu ### ### 33.52 33.8 ### ### 2.4
2021-Apr-21 Wed 33.8 ### ### ### 75.6 75.6 0.0
2021-Apr-20 Tue ### 34.58 ### ### 77.6 77.6 0.0
2021-Apr-19 Mon ### 34.5 ### ### 80.1 80.1 0.0
2021-Apr-16 Fri 34.26 34.44 ### ### ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 160,289 0 63.7 63.7 0.0
2021-Apr-14 Wed ### 34.5 33.76 ### ### ### 0.0
2021-Apr-13 Tue 34.43 34.48 ### ### 138,757 2,392,170 42.0 42.0 0.0
2021-Apr-12 Mon ### ### 33.72 ### 93,426 ### 76.9 76.9 0.0
2021-Apr-09 Fri ### 34.4 33.78 ### 25.5 25.5 0.0
2021-Apr-08 Thu 33.87 ### 33.86 ### 206,942 3,503,528 76.9 76.9 0.0
2021-Apr-07 Wed ### ### ### 33.43 72.3 72.3 2.4
2021-Apr-06 Tue 33.48 ### ### 33.41 ### ### ###
2021-Apr-01 Thu 32.88 33.29 ### ### 63.1 63.1 0.0
2021-Mar-31 Wed 32.21 ### 32.21 ### 189,540 3,052,541 ### ### 0.0
2021-Mar-30 Tue ### 33.22 32.26 32.26 132,148 4,326,525 30.0 30.0 2.3
2021-Mar-29 Mon ### ### ### ### 137,880 0 ### ### 0.0
2021-Mar-26 Fri ### ### 32.5 ### 80.6 80.6 0.0
2021-Mar-25 Thu 32.82 ### 32.58 ### ### ### 0.0
2021-Mar-24 Wed ### ### 32.43 32.87 91,955 1,491,050 43.1 43.1 2.3
2021-Mar-23 Tue 32.5 33.5 32.5 ### ### ### 0.0
2021-Mar-22 Mon 33.5 33.55 32.76 32.87 28.3 28.3 2.3
2021-Mar-19 Fri 33.4 ### ### 33.71 ### ### 2.4
2021-Mar-18 Thu ### 33.875 32.76 33.54 564,070 ### 80.7 80.7 2.4
2021-Mar-17 Wed ### ### 31.8 32.49 ### ### ###
2021-Mar-16 Tue ### ### ### ### ### ### 0.0
2021-Mar-15 Mon 32.2 ### 31.77 ### 69.8 69.8 0.0
2021-Mar-12 Fri 31.54 32.27 31.54 ### 175,270 5,591,989 ### ### 0.0
2021-Mar-11 Thu 31.88 ### ### ### 196,874 0 72.7 72.7 0.0
2021-Mar-10 Wed 32.27 32.28 31.76 ### 200,258 ### ### ### 0.0
2021-Mar-09 Tue 31.55 32.73 31.54 32.27 338,757 10,885,956 ### ### ###
2021-Mar-08 Mon ### 31.25 30.54 ### 253,183 7,822,088 ### ### 0.0
2021-Mar-05 Fri ### 30.79 ### 30.26 407,956 6,280,482 ### ### ###
2021-Mar-04 Thu ### ### 30.7 ### 81.4 81.4 0.0
2021-Mar-03 Wed ### ### ### 31.89 294,323 0 ### ### 2.3
2021-Mar-02 Tue ### 31.89 31.27 31.27 206,173 6,510,943 45.8 45.8 ###
2021-Mar-01 Mon ### 31.83 ### ### 290,645 ### 74.9 74.9 0.0
2021-Feb-26 Fri ### ### 30.52 ### 372,149 ### ### ### 0.0
2021-Feb-25 Thu ### ### 31.45 ### 248,323 3,904,879 ### ### 0.0
2021-Feb-24 Wed 31.2 ### ### 31.81 ### ### 2.3
2021-Feb-23 Tue 30.46 ### 30.24 ### ### ### 0.0
2021-Feb-22 Mon 30.79 ### ### 30.48 182,945 0 31.0 31.0 2.2
2021-Feb-19 Fri ### 31.78 30.51 30.74 ### ### 2.2
2021-Feb-18 Thu 32.86 ### 30.43 31.4 598,659 ### ### ### 2.2
2021-Feb-17 Wed 33.55 33.77 32.77 33.48 50.1 50.1 ###
2021-Feb-16 Tue ### 33.7 ### 33.55 114,256 ### 77.0 77.0 ###
2021-Feb-15 Mon 32.5 ### 32.5 ### 86,084 ### 77.1 77.1 0.0
2021-Feb-12 Fri 32.28 32.81 ### 32.74 82.4 82.4 2.3
2021-Feb-11 Thu ### 32.83 32.26 ### ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 124,440 0 ### ### 0.0
2021-Feb-09 Tue ### ### 32.84 ### 29.9 29.9 0.0
2021-Feb-08 Mon 33.81 ### 33.57 33.74 94,254 1,582,053 ### ### 2.4
2021-Feb-05 Fri 33.89 34.48 33.89 ### 65.8 65.8 0.0
2021-Feb-04 Thu 33.23 ### ### 33.43 159,658 0 76.8 76.8 2.4
2021-Feb-03 Wed ### 33.52 32.87 ### 140,978 ### 72.9 72.9 0.0
2021-Feb-02 Tue ### ### ### 32.59 177,528 0 ### ### 2.3
2021-Feb-01 Mon ### 32.28 31.2 ### 38.4 38.4 0.0
2021-Jan-29 Fri 32.5 ### ### 32.27 54.5 54.5 ###
2021-Jan-28 Thu 32.88 32.88 ### ### 32.6 32.6 0.0
2021-Jan-27 Wed 33.71 ### ### ### 217,021 0 35.7 35.7 0.0
2021-Jan-25 Mon ### ### 33.29 ### 158,427 ### ### ### 0.0
2021-Jan-22 Fri 35.55 ### ### ### 14.8 14.8 0.0
2021-Jan-21 Thu 35.4 35.89 ### 35.89 98,326 ### ### ### ###
2021-Jan-20 Wed 35.46 35.73 ### 35.43 35.3 35.3 ###
2021-Jan-19 Tue 35.29 ### 35.29 ### 112,078 ### ### ### 0.0
2021-Jan-18 Mon 35.52 ### 35.27 ### 94,440 1,665,449 48.4 48.4 0.0
2021-Jan-15 Fri ### 36.28 35.52 35.52 120,252 4,317,046 ### ### 2.5
2021-Jan-14 Thu ### 36.4 35.8 ### 94,355 ### ### ### 0.0
2021-Jan-13 Wed ### 36.45 ### 36.25 72.5 72.5 ###
2021-Jan-12 Tue ### ### ### 36.22 77.3 77.3 2.6
2021-Jan-11 Mon ### 36.52 35.85 ### 56.1 56.1 0.0
2021-Jan-08 Fri 36.4 ### ### ### 342,775 0 ### ### 0.0
2021-Jan-07 Thu 35.75 36.43 35.57 36.21 266,671 9,600,156 ### ### ###
2021-Jan-06 Wed 34.5 ### 34.4 ### ### ### 0.0
2021-Jan-05 Tue 34.56 ### 34.56 34.8 115,325 ### ### ### 2.5
2021-Jan-04 Mon ### 35.21 ### ### ### ### 0.0
2020-Dec-31 Thu ### 35.21 34.76 34.76 ### ### 2.5
2020-Dec-30 Wed 35.27 ### 34.8 ### 30.6 30.6 0.0
2020-Dec-29 Tue ### 35.43 ### ### 61,323 ### 67.5 67.5 0.0
2020-Dec-24 Thu ### ### ### ### 46,872 0 ### ### 0.0
2020-Dec-23 Wed 34.72 ### 34.72 ### ### ### 0.0
2020-Dec-22 Tue 34.86 ### ### 34.52 41.7 41.7 2.5
2020-Dec-21 Mon 34.85 35.51 34.79 35.27 ### ### ###
2020-Dec-18 Fri 35.28 35.28 34.58 34.85 324,270 11,326,751 ### ### ###
2020-Dec-17 Thu 34.8 35.76 34.78 35.58 ### ### ###
2020-Dec-16 Wed ### ### ### 34.77 146,946 0 ### ### ###
2020-Dec-15 Tue 34.74 ### 34.58 34.77 ### ### ###
2020-Dec-14 Mon 34.72 35.23 34.5 34.83 281,425 9,811,882 ### ### 2.5
2020-Dec-11 Fri ### 35.89 34.52 34.82 17.1 17.1 2.5
2020-Dec-10 Thu 34.46 36.43 ### ### 473,023 ### 94.0 94.0 0.0
2020-Dec-09 Wed ### 34.26 33.73 ### 179,684 6,108,357 43.1 43.1 0.0
2020-Dec-08 Tue ### ### ### ### 69.4 69.4 0.0
2020-Dec-07 Mon ### ### 34.2 34.5 176,958 3,025,981 ### ### 2.5
2020-Dec-04 Fri 33.78 ### 33.75 ### ### ### 0.0
2020-Dec-03 Thu ### 34.49 33.78 ### 191,170 6,525,587 66.6 66.6 0.0
2020-Dec-02 Wed ### ### 33.72 ### ### ### 0.0
2020-Dec-01 Tue ### 34.45 ### ### 289,448 4,985,741 ### ### 0.0
2020-Nov-30 Mon ### 34.26 33.44 33.47 ### ### ###
2020-Nov-27 Fri 33.79 ### ### 33.74 40.1 40.1 2.4
2020-Nov-26 Thu 33.81 ### ### ### 71.4 71.4 0.0
2020-Nov-25 Wed ### ### ### 33.86 286,157 0 80.3 80.3 2.4
2020-Nov-24 Tue ### ### 31.87 ### 271,042 4,319,054 ### ### 0.0
2020-Nov-23 Mon ### ### 31.25 31.86 ### ### 2.3
2020-Nov-20 Fri 32.55 32.56 31.76 31.8 15.3 15.3 ###
2020-Nov-19 Thu ### 32.48 ### 32.48 96.3 96.3 ###
2020-Nov-18 Wed 30.49 30.49 ### ### ### ### 0.0
2020-Nov-17 Tue 29.41 30.54 29.41 30.44 287,944 8,631,121 85.6 85.6 2.2
2020-Nov-16 Mon 29 ### ### 29.25 14,249 0 ### ### ###
2020-Nov-13 Fri 29.48 29.58 ### ### 207,822 3,073,687 ### ### 0.0
2020-Nov-12 Thu 30.27 30.28 29.385 29.5 20.1 20.1 2.1
2020-Nov-11 Wed ### 31.24 ### 30.29 ### ### ###
2020-Nov-10 Tue ### 30.82 ### ### 78.5 78.5 0.0
2020-Nov-09 Mon ### 28.4 27.79 28.28 149,459 4,199,050 ### ### ###
2020-Nov-06 Fri ### 28.24 27.48 ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 314,720 0 ### ### 0.0
2020-Nov-04 Wed 28 ### 27.42 ### 154,877 ### ### ### 0.0
2020-Nov-03 Tue ### ### ### 27.82 160,025 0 80.7 80.7 2.0
2020-Nov-02 Mon 27.43 27.47 27 ### 42.0 42.0 0.0
2020-Oct-30 Fri 27.48 27.56 27.2 27.2 221,655 ### 42.5 42.5 1.9
2020-Oct-29 Thu ### 27.71 ### 27.57 35.1 35.1 ###
2020-Oct-28 Wed ### 28.22 27.49 27.87 ### ### ###
2020-Oct-27 Tue 28.8 28.85 ### ### 331,858 4,787,051 ### ### 0.0
2020-Oct-26 Mon 29.2 ### ### ### ### ### 0.0
2020-Oct-23 Fri 29.81 ### ### ### 232,481 0 ### ### 0.0
2020-Oct-22 Thu 29.79 ### ### 29.81 ### ### ###
2020-Oct-21 Wed ### 30.44 29.86 ### 209,652 ### ### ### 0.0
2020-Oct-20 Tue 30.2 ### 29.74 ### ### ### 0.0
2020-Oct-19 Mon 30.55 ### ### 30.52 ### ### ###
2020-Oct-16 Fri ### 30.44 29.86 30.29 264,750 ### ### ### ###
2020-Oct-15 Thu 29.27 30.44 29.27 29.81 297,858 8,892,550 81.8 81.8 ###
2020-Oct-14 Wed 30.2 30.29 29.45 29.59 ### ### ###
2020-Oct-13 Tue ### 30.72 30.21 30.42 169,276 ### ### ### 2.2
2020-Oct-12 Mon 29.81 30.27 ### 30.2 ### ### 2.2
2020-Oct-09 Fri 29.55 30.2 29.55 ### 207,323 6,193,774 73.2 73.2 0.0
2020-Oct-08 Thu ### ### 29.27 ### 72.2 72.2 0.0
2020-Oct-07 Wed ### ### 28.85 ### 65.0 65.0 0.0
2020-Oct-06 Tue ### 29.42 28.825 ### 95,745 ### ### ### 0.0
2020-Oct-05 Mon ### ### 28.54 ### ### ### 0.0
2020-Oct-02 Fri ### ### 27.87 ### ### ### 0.0
2020-Oct-01 Thu ### 28.49 ### ### 195,154 ### 72.2 72.2 0.0
2020-Sep-30 Wed ### ### 27.84 ### 437,453 6,089,345 19.6 19.6 0.0
2020-Sep-29 Tue 28.79 29.29 ### 29.25 81.6 81.6 ###
2020-Sep-28 Mon 28.41 28.7 ### 28.54 124,442 1,785,742 ### ### 2.0
2020-Sep-25 Fri 28 ### 28 ### 172,322 ### 72.4 72.4 0.0
2020-Sep-24 Thu 27.8 ### ### ### ### ### 0.0
2020-Sep-23 Wed ### ### 27.78 28 ### ### 2.0
2020-Sep-22 Tue 27.75 ### ### 27.79 ### ### 2.0
2020-Sep-21 Mon ### ### 27.83 ### 170,751 ### ### ### 0.0
2020-Sep-18 Fri 28.21 28.53 27.57 ### ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 53.2 53.2 0.0
2020-Sep-16 Wed ### 28.47 ### ### 302,042 ### 62.8 62.8 0.0
2020-Sep-15 Tue 28.2 ### ### ### ### ### 0.0
2020-Sep-14 Mon ### ### ### 28.23 261,856 0 26.5 26.5 ###
2020-Sep-11 Fri 28.72 28.86 28.26 ### 25.2 25.2 0.0
2020-Sep-10 Thu ### ### 28.56 28.86 77.0 77.0 ###
2020-Sep-09 Wed 28.85 28.88 ### ### ### ### 0.0
2020-Sep-08 Tue 29.5 29.8 ### 29.43 136,227 2,029,782 ### ### 2.1
2020-Sep-07 Mon 29.45 29.675 ### 29.41 32.7 32.7 ###
2020-Sep-04 Fri ### ### 29.5 29.59 296,926 4,379,658 24.6 24.6 ###
2020-Sep-03 Thu 30.54 ### 30.41 30.82 287,342 ### 73.7 73.7 ###
2020-Sep-02 Wed 30.84 ### 30.5 30.83 36.6 36.6 2.2
2020-Sep-01 Tue 30.5 30.83 ### ### 76.5 76.5 0.0
2020-Aug-31 Mon 31.28 31.82 30.76 ### 314,226 ### ### ### 0.0
2020-Aug-28 Fri ### 31.87 ### ### 241,349 ### 74.0 74.0 0.0
2020-Aug-27 Thu 31.4 ### ### 31.52 ### ### ###
2020-Aug-26 Wed 31.7 31.79 ### 31.44 38.0 38.0 2.2
2020-Aug-25 Tue ### ### 31.51 ### 79.0 79.0 0.0
2020-Aug-24 Mon ### ### ### 31.21 351,722 0 21.8 21.8 ###
2020-Aug-21 Fri 31.88 32.26 ### 31.88 454,321 ### 64.0 64.0 2.3
2020-Aug-20 Thu ### ### 30.41 ### 90.0 90.0 0.0
2020-Aug-19 Wed ### ### 30.89 ### ### ### 0.0
2020-Aug-18 Tue 31.45 31.87 ### ### 244,046 3,888,873 ### ### 0.0
2020-Aug-17 Mon 31.79 31.79 ### ### 230,247 3,659,776 ### ### 0.0
2020-Aug-14 Fri 32.5 32.5 31.59 32.24 ### ### 2.3
2020-Aug-13 Thu ### 32.49 31.71 32.43 77.6 77.6 ###
2020-Aug-12 Wed 31.82 ### 31.2 31.79 254,978 3,977,656 ### ### ###
2020-Aug-11 Tue ### ### ### 31.51 ### ### ###
2020-Aug-10 Mon ### 30.74 30.24 30.49 ### ### 2.2
2020-Aug-07 Fri 30.88 ### ### 30.45 234,627 0 25.9 25.9 2.2
2020-Aug-06 Thu ### ### 30.25 ### 609,328 9,216,086 ### ### 0.0
2020-Aug-05 Wed ### 30.89 ### ### ### ### 0.0
2020-Aug-04 Tue 30.73 ### 30.54 30.79 65.7 65.7 ###
2020-Aug-03 Mon ### ### ### ### 936,729 0 ### ### 0.0
2020-Jul-31 Fri ### 31.4 ### ### 29.1 29.1 0.0
2020-Jul-30 Thu ### 32.2 ### ### 527,522 ### 24.8 24.8 0.0
2020-Jul-29 Wed ### ### 31.8 ### 607,825 ### 43.9 43.9 0.0
2020-Jul-28 Tue ### ### 31.8 ### 76.8 76.8 0.0
2020-Jul-27 Mon ### ### ### ### 0 0.0
2020-Jul-24 Fri ### ### 33.48 ### 175,746 2,941,988 ### ### 0.0
2020-Jul-23 Thu 33.73 ### ### 34.57 ### ### ###
2020-Jul-22 Wed ### ### 32.74 ### 180,326 ### 75.5 75.5 0.0
2020-Jul-21 Tue 32.58 33.42 32.58 33.42 274,384 9,054,672 ### ### 2.4
2020-Jul-20 Mon 32.58 32.58 31.84 ### 146,981 4,734,258 27.1 27.1 0.0
2020-Jul-17 Fri 32.55 ### 31.88 32.58 378,554 6,034,150 72.0 72.0 2.3
2020-Jul-16 Thu ### ### ### 31.74 275,275 0 ### ### 2.3
2020-Jul-15 Wed ### 31.83 ### ### 238,648 3,798,082 ### ### 0.0
2020-Jul-14 Tue 30.76 31.4 ### ### 203,752 ### ### ### 0.0
2020-Jul-13 Mon ### 31.56 ### 30.74 291,451 ### ### ### 2.2
2020-Jul-10 Fri ### 31.5 30.54 30.74 77.0 77.0 2.2
2020-Jul-09 Thu 31.22 ### 30.56 ### 29.3 29.3 0.0
2020-Jul-08 Wed 31.5 31.84 ### 30.79 165,347 2,632,324 ### ### ###
2020-Jul-07 Tue ### ### ### 31.54 39.5 39.5 2.3
2020-Jul-06 Mon ### ### 31.56 ### ### ### 0.0
2020-Jul-03 Fri ### ### 31.42 31.85 197,154 3,097,289 ### ### 2.3
2020-Jul-02 Thu 31.22 ### ### ### ### ### 0.0
2020-Jul-01 Wed ### ### 29.49 30.75 ### ### ###
2020-Jun-30 Tue 28.7 ### 28.54 ### 522,155 7,451,151 ### ### 0.0
2020-Jun-29 Mon 29 ### ### ### 30.5 30.5 0.0
2020-Jun-26 Fri ### 30.29 ### ### ### ### 0.0
2020-Jun-25 Thu 29.49 29.52 ### 28.76 ### ### 2.1
2020-Jun-24 Wed 30.5 ### 29.75 ### 269,071 ### 24.5 24.5 0.0
2020-Jun-23 Tue ### 30.76 ### 30.4 668,024 ### ### ### ###
2020-Jun-22 Mon ### ### ### 29.75 554,642 0 ### ### 2.1
2020-Jun-19 Fri ### 29.73 26.83 28.57 21.0 21.0 ###
2020-Jun-18 Thu 28.7 29.4 28.27 28.78 ### ### 2.1
2020-Jun-17 Wed 29.72 29.79 28.56 29.57 ### ### 2.1
2020-Jun-16 Tue ### 29.45 28.29 ### ### ### 0.0
2020-Jun-15 Mon 29.49 ### 27.8 27.84 960,242 ### ### ### 2.0
2020-Jun-12 Fri 30.22 ### ### ### 619,078 0 ### ### 0.0
2020-Jun-11 Thu ### ### ### 31.59 411,183 0 26.1 26.1 ###
2020-Jun-10 Wed 34.59 ### 33.52 ### 325,050 ### 22.4 22.4 0.0
2020-Jun-09 Tue ### ### 33.79 ### 256,050 ### 83.3 83.3 0.0
2020-Jun-05 Fri ### 33.46 32.85 ### 251,852 8,350,153 ### ### 0.0
2020-Jun-04 Thu 31.75 33.2 ### ### 355,080 5,894,328 ### ### 0.0
2020-Jun-03 Wed ### 32.21 31.22 31.55 ### ### ###
2020-Jun-02 Tue 30.5 31.775 30.5 31.2 155,055 4,828,025 ### ### 2.2
2020-Jun-01 Mon 30.84 31.23 ### 30.59 ### ### 2.2
2020-May-29 Fri 31.4 31.81 30.78 31.27 ### ### ###
2020-May-28 Thu 31.5 32.77 31.5 ### ### ### 0.0
2020-May-27 Wed 30.7 ### ### ### ### ### 0.0
2020-May-26 Tue ### ### ### 30.72 64.8 64.8 2.2
2020-May-25 Mon ### ### ### ### ### ### 0.0
2020-May-22 Fri ### ### ### 30.51 ### ### ###
2020-May-21 Thu ### 31.74 30.5 30.58 182,424 ### 32.4 32.4 2.2
2020-May-20 Wed 28.79 30.86 28.79 ### ### ### 0.0
2020-May-19 Tue 29.56 30.45 28.76 ### 215,942 ### 25.9 25.9 0.0
2020-May-18 Mon 29 ### ### ### 238,771 0 ### ### 0.0
2020-May-15 Fri ### 29.29 ### 29 132,658 1,942,776 ### ### ###
2020-May-14 Thu 29.25 29.41 28.55 ### 30.0 30.0 0.0
2020-May-13 Wed ### 29.77 ### ### 280,920 ### ### ### 0.0
2020-May-12 Tue ### ### ### 29.44 153,326 0 ### ### 2.1
2020-May-11 Mon ### 30.74 ### ### 27.7 27.7 0.0
2020-May-08 Fri 28.71 30.26 ### ### 90.4 90.4 0.0
2020-May-07 Thu ### 29.22 ### 28.76 154,357 2,255,155 31.3 31.3 2.1
2020-May-06 Wed 28.5 ### 28.47 ### 154,340 2,197,029 ### ### 0.0
2020-May-05 Tue ### ### ### ### 114,889 0 84.8 84.8 0.0
2020-May-04 Mon 27.81 28.52 27.28 ### 215,257 6,005,670 ### ### 0.0
2020-May-01 Fri 29.21 29.57 28.22 28.26 ### ### 2.0
2020-Apr-30 Thu 28.58 30.55 28.28 ### 85.8 85.8 0.0
2020-Apr-29 Wed ### ### ### ### 83.6 83.6 0.0
2020-Apr-28 Tue 27 ### 26.72 ### 220,226 ### 75.0 75.0 0.0
2020-Apr-27 Mon 26.83 ### ### 26.7 28.1 28.1 1.9
2020-Apr-24 Fri ### 27.49 26.59 ### 65.8 65.8 0.0
2020-Apr-23 Thu 26.8 ### ### 26.8 72.1 72.1 1.9
2020-Apr-22 Wed 26.5 26.88 25.7 ### 167,876 ### ### ### 0.0
2020-Apr-21 Tue 28 ### 26.7 ### 34.1 34.1 0.0
2020-Apr-20 Mon 28.21 28.885 ### ### 230,723 ### ### ### 0.0
2020-Apr-17 Fri ### 29.21 ### ### 147,528 2,154,646 23.0 23.0 0.0
2020-Apr-16 Thu ### 28.5 27.46 28.5 ### ### 2.0
2020-Apr-15 Wed 28 ### 28 28.59 81.3 81.3 2.0
2020-Apr-14 Tue ### 28.2 ### ### ### ### 0.0
2020-Apr-09 Thu ### 27.72 ### 27.56 78.9 78.9 2.0
2020-Apr-08 Wed ### 26.73 ### ### 178,789 ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 73.0 73.0 0.0
2020-Apr-06 Mon 24.87 ### 24.41 ### ### ### 0.0
2020-Apr-03 Fri 25.7 ### 24.085 24.4 194,221 ### 19.2 19.2 1.7
2020-Apr-02 Thu 25 25.85 ### 25.24 218,025 2,817,973 ### ### 1.8
2020-Apr-01 Wed ### 26.53 ### 26.53 274,954 ### ### ### ###
2020-Mar-31 Tue 25 26.4 24.26 25.23 ### ### 1.8
2020-Mar-30 Mon 22.5 ### ### 23.87 ### ### ###
2020-Mar-27 Fri 24.51 24.82 22.51 ### ### ### 0.0
2020-Mar-26 Thu 22.2 24.22 ### 23.72 225,981 2,736,629 81.6 81.6 1.7
2020-Mar-25 Wed ### ### ### 21.59 44.7 44.7 1.5
2020-Mar-24 Tue 21.5 21.76 ### 20.27 ### ### 1.4
2020-Mar-23 Mon 24.8 24.8 21.2 ### ### ### 0.0
2020-Mar-20 Fri 25.45 27.78 ### ### 408,340 5,671,842 ### ### 0.0
2020-Mar-19 Thu ### ### ### 25.28 379,052 0 ### ### 1.8
2020-Mar-18 Wed 27.8 28.22 26 26.41 ### ### ###
2020-Mar-17 Tue 27.7 30.29 27.44 ### 673,541 ### 71.0 71.0 0.0
2020-Mar-16 Mon 28 30.29 ### ### ### ### 0.0
2020-Mar-13 Fri 26.28 ### 24.2 ### 661,945 ### 84.4 84.4 0.0
2020-Mar-12 Thu 29.48 29.7 26.71 26.71 20.2 20.2 1.9
2020-Mar-11 Wed 31.72 33.45 ### ### 22.4 22.4 0.0
2020-Mar-10 Tue ### 30.52 ### 30.51 535,244 8,167,823 ### ### ###
2020-Mar-09 Mon 30.71 31.21 ### 29.8 ### ### 2.1
2020-Mar-06 Fri ### 35.26 ### ### ### ### 0.0
2020-Mar-05 Thu 36.4 ### 35.29 ### 447,751 ### 36.6 36.6 0.0
2020-Mar-04 Wed ### 36.87 35.28 35.84 461,075 16,633,280 41.8 41.8 2.6
2020-Mar-03 Tue 38.86 ### ### 38.85 39.4 39.4 2.8
2020-Mar-02 Mon ### ### 36.84 ### ### ### 0.0
2020-Feb-28 Fri ### 39.59 38.26 ### 43.6 43.6 0.0
2020-Feb-27 Thu ### 40.43 ### 39.74 302,247 6,109,923 ### ### 2.8
2020-Feb-26 Wed 41.25 ### ### 40.5 289,126 0 ### ### 2.9
2020-Feb-25 Tue ### ### 40.88 42.21 ### ### ###
2020-Feb-24 Mon 43.45 ### 42.83 42.84 329,870 ### ### ### ###
2020-Feb-21 Fri 46.51 47 44.56 44.8 10.7 10.7 3.2
2020-Feb-20 Thu 43.21 47.47 ### 47.27 777,324 18,449,785 97.3 97.3 ###
2020-Feb-19 Wed 42 42.57 41.85 42.53 162,582 6,862,586 ### ### 3.0
2020-Feb-18 Tue ### 42.47 ### ### ### ### 0.0
2020-Feb-17 Mon 42.2 42.72 ### 42.28 74.1 74.1 ###
2020-Feb-14 Fri 43 43.445 42.21 ### 21.8 21.8 0.0
2020-Feb-13 Thu 44.21 ### ### 43.41 ### ### ###
2020-Feb-12 Wed 43 44.26 42.86 44.22 87.0 87.0 3.2
2020-Feb-11 Tue 42.5 43.49 42.47 43.2 82.7 82.7 3.1
2020-Feb-10 Mon 42.56 42.81 42 42.41 157,040 6,659,281 ### ### ###
2020-Feb-07 Fri ### 43.48 ### 42.55 238,286 ### 20.7 20.7 ###
2020-Feb-06 Thu ### 43.59 42.89 43.26 ### ### ###
2020-Feb-05 Wed ### ### ### ### 341,047 0 ### ### 0.0
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon 41 41.84 40.74 ### 248,541 10,262,257 ### ### 0.0
2020-Jan-31 Fri ### 43.49 ### 42.7 ### ### ###
2020-Jan-30 Thu 41.84 42.4 40.5 ### ### ### 0.0
2020-Jan-29 Wed ### ### 42 42.28 137,149 2,880,129 ### ### ###
2020-Jan-28 Tue ### ### 41.84 41.86 ### ### ###
2020-Jan-24 Fri 43.57 ### ### 43.29 137,675 0 28.8 28.8 3.1
2020-Jan-23 Thu ### ### ### ### ### ### 0.0
2020-Jan-22 Wed 42.5 43.43 ### ### 269,143 5,844,440 ### ### 0.0
2020-Jan-21 Tue 42.72 ### ### 42.29 116,423 0 26.3 26.3 ###
2020-Jan-20 Mon 42.7 43.52 42.7 ### 150,053 6,468,784 ### ### 0.0
2020-Jan-17 Fri ### ### ### 42.57 73.0 73.0 ###
2020-Jan-16 Thu ### ### ### 42.49 191,689 0 22.7 22.7 ###
2020-Jan-15 Wed 42.26 42.79 42.25 42.72 77.7 77.7 ###
2020-Jan-14 Tue ### ### ### 42.57 68.9 68.9 ###
2020-Jan-13 Mon 42.75 42.87 42.25 ### 77,671 3,305,677 ### ### 0.0
2020-Jan-10 Fri 42.8 43.53 42.77 ### ### ### 0.0
2020-Jan-09 Thu ### ### 42.27 ### 168,857 ### 80.0 80.0 0.0
2020-Jan-08 Wed ### 42.24 41.27 ### 128,986 ### ### ### 0.0
2020-Jan-07 Tue 41.75 42.285 ### 42.22 77.9 77.9 3.0
2020-Jan-06 Mon 40.88 41.57 40.7 41.4 ### ### 3.0
2020-Jan-03 Fri ### ### ### ### 75,740 0 ### ### 0.0
2020-Jan-02 Thu ### 41.48 ### ### 27.3 27.3 0.0
2019-Dec-30 Mon ### ### 41.48 ### 80,420 ### ### ### 0.0
2019-Dec-27 Fri 41.78 ### 41.78 ### 46,142 ### ### ### 0.0
2019-Dec-24 Tue 41.75 ### 41.75 ### 71,472 1,491,978 74.6 74.6 0.0
2019-Dec-23 Mon 41.88 42.22 41.5 ### 96,051 ### ### ### 0.0
2019-Dec-20 Fri ### ### 41.47 41.87 74.2 74.2 ###
2019-Dec-19 Thu ### 42.7 42 ### 205,084 ### ### ### 0.0
2019-Dec-18 Wed 41.72 ### ### ### 190,255 0 ### ### 0.0
2019-Dec-16 Mon 40.76 41.55 40.76 41.47 82.1 82.1 3.0
2019-Dec-13 Fri 39.86 40.76 39.8 40.76 188,520 7,593,585 84.2 84.2 ###
2019-Dec-12 Thu 39.75 40.47 39.75 40 79.1 79.1 2.9
2019-Dec-11 Wed ### ### 38.89 ### ### ### 0.0
2019-Dec-10 Tue 39.26 39.45 ### ### 38.7 38.7 0.0
2019-Dec-09 Mon ### ### 38.955 39.26 80.8 80.8 2.8
2019-Dec-06 Fri 38.28 ### 38.28 ### 102,570 1,963,189 ### ### 0.0
2019-Dec-05 Thu ### 38.48 ### 38.47 90,579 ### 73.6 73.6 2.7
2019-Dec-04 Wed 38.76 38.85 ### ### 296,488 5,759,279 ### ### 0.0
2019-Dec-03 Tue ### ### 38.84 39.23 158,625 ### 79.8 79.8 2.8
2019-Dec-02 Mon 39.8 40.43 ### 39.73 38.6 38.6 2.8
2019-Nov-29 Fri ### ### ### 39.73 168,381 0 32.9 32.9 2.8
2019-Nov-28 Thu 39.54 ### 39.44 ### 131,581 2,594,777 ### ### 0.0
2019-Nov-27 Wed ### ### 39.27 39.89 71.0 71.0 ###
2019-Nov-26 Tue 39.59 ### 39.52 39.7 ### ### 2.8
2019-Nov-25 Mon ### ### ### 39.41 82,844 0 ### ### ###
2019-Nov-22 Fri ### ### 38.71 ### 282,979 5,477,058 ### ### 0.0
2019-Nov-21 Thu ### 39.24 38.74 38.79 ### ### ###
2019-Nov-20 Wed 39.4 39.77 39.22 39.58 187,642 7,410,920 ### ### 2.8
2019-Nov-19 Tue ### 39.76 ### 39.54 ### ### 2.8
2019-Nov-18 Mon ### ### ### ### 22.8 22.8 0.0
2019-Nov-15 Fri 39.25 ### 39.25 ### 82.6 82.6 0.0
2019-Nov-14 Thu ### ### ### 39.25 ### ### ###
2019-Nov-13 Wed ### ### ### ### 44.9 44.9 0.0
2019-Nov-12 Tue 39.5 ### ### ### 31.4 31.4 0.0
2019-Nov-11 Mon ### 39.48 ### 39.46 ### ### 2.8
2019-Nov-08 Fri 38.48 ### 38.47 38.8 137,672 2,648,120 78.3 78.3 ###
2019-Nov-07 Thu 38.27 38.41 ### 38.41 ### ### ###
2019-Nov-06 Wed 37.43 ### ### ### 88.0 88.0 0.0
2019-Nov-05 Tue ### 37.81 ### 37.49 ### ### 2.7
2019-Nov-04 Mon 36.75 ### 36.49 36.74 ### ### 2.6
2019-Nov-01 Fri 35.77 36.54 ### 36.48 162,570 2,970,153 84.5 84.5 2.6
2019-Oct-31 Thu ### 36.48 35.51 ### 23.8 23.8 0.0
2019-Oct-30 Wed 36.51 36.84 ### ### 168,943 ### ### ### 0.0
2019-Oct-29 Tue ### 36.74 ### ### 157,771 2,898,253 ### ### 0.0
2019-Oct-28 Mon ### 36.4 35.7 35.76 ### ### 2.6
2019-Oct-25 Fri 36.24 36.71 ### ### 27.3 27.3 0.0
2019-Oct-24 Thu 35.79 36.4 35.79 ### 122,972 4,438,674 81.8 81.8 0.0
2019-Oct-23 Wed 35.57 35.76 ### 35.56 ### ### 2.5
2019-Oct-22 Tue 35.27 ### 35.22 35.71 197,479 ### ### ### ###
2019-Oct-21 Mon 34.54 35.24 34.54 ### 85.0 85.0 0.0
2019-Oct-18 Fri 35.41 ### 34.55 34.75 242,543 ### ### ### 2.5
2019-Oct-17 Thu ### ### ### ### ### ### 0.0
2019-Oct-16 Wed ### ### ### ### ### ### 0.0
2019-Oct-15 Tue 33.89 34.28 33.59 33.89 157,971 5,360,745 ### ### ###
2019-Oct-14 Mon ### 35.22 33.77 33.83 ### ### ###
2019-Oct-11 Fri 34.73 ### 34.4 35.24 ### ### 2.5
2019-Oct-10 Thu 35.2 ### ### 35.44 97,345 0 80.5 80.5 ###
2019-Oct-09 Wed ### ### ### ### 171,647 0 ### ### 0.0
2019-Oct-08 Tue ### 36.8 35.76 ### 139,158 5,048,652 ### ### 0.0
2019-Oct-07 Mon 36.4 36.53 ### 36.4 64,851 ### 66.9 66.9 ###
2019-Oct-04 Fri ### 36.58 ### ### ### ### 0.0
2019-Oct-03 Thu ### ### 35.73 ### 264,781 ### ### ### 0.0
2019-Oct-02 Wed 37.57 ### 36.87 ### ### ### 0.0
2019-Oct-01 Tue 37.44 38.56 ### 38.21 ### ### ###
2019-Sep-30 Mon ### ### 37.27 37.44 174,881 ### ### ### 2.7
2019-Sep-27 Fri ### 38.26 37.78 ### 98,271 ### 70.2 70.2 0.0
2019-Sep-26 Thu 37.5 38.26 37.48 ### 249,858 9,462,122 ### ### 0.0
2019-Sep-25 Wed ### 37.74 37.27 37.5 34.3 34.3 2.7
2019-Sep-24 Tue 37.77 38.43 37.45 38.21 277,287 ### 82.5 82.5 ###
2019-Sep-23 Mon 36.84 ### 36.84 37.85 ### ### ###
2019-Sep-20 Fri ### ### ### 36.77 72.7 72.7 ###
2019-Sep-19 Thu ### ### 36.56 ### 282,573 ### ### ### 0.0
2019-Sep-18 Wed 36.52 ### 36.46 ### ### ### 0.0
2019-Sep-17 Tue ### ### ### 36.89 265,423 0 ### ### ###
2019-Sep-16 Mon ### ### ### ### ### ### 0.0
2019-Sep-13 Fri 36.42 ### 36.42 ### 162,458 ### 74.3 74.3 0.0
2019-Sep-12 Thu 36.7 ### ### ### ### ### 0.0
2019-Sep-11 Wed ### 36.54 ### 36.52 142,652 2,606,252 ### ### 2.6
2019-Sep-10 Tue ### ### 35.57 ### 135,580 ### ### ### 0.0
2019-Sep-09 Mon 35.8 ### 35.5 35.76 ### ### 2.6
2019-Sep-06 Fri ### ### ### 35.8 ### ### 2.6
2019-Sep-05 Thu ### 35.55 ### ### 76.5 76.5 0.0
2019-Sep-04 Wed ### 34.82 33.89 ### 211,045 7,250,450 75.3 75.3 0.0
2019-Sep-03 Tue 35.8 ### 35.8 ### 81.7 81.7 0.0
2019-Sep-02 Mon ### 36.24 35.46 ### 83.6 83.6 0.0
2019-Aug-30 Fri 35.21 ### ### 35.55 253,120 0 74.3 74.3 ###
2019-Aug-29 Thu ### 35.23 34.78 ### ### ### 0.0
2019-Aug-28 Wed 34.75 ### ### ### ### ### 0.0
2019-Aug-27 Tue 34.78 ### 34.49 34.75 255,324 ### 30.6 30.6 2.5
2019-Aug-26 Mon ### ### 33.84 34.77 ### ### ###
2019-Aug-23 Fri 35.5 ### ### ### 307,875 0 ### ### 0.0
2019-Aug-22 Thu ### ### 34.79 ### 249,459 ### ### ### 0.0
2019-Aug-21 Wed ### ### 35.985 ### ### ### 0.0
2019-Aug-20 Tue ### ### ### 36.43 160,459 0 ### ### 2.6
2019-Aug-19 Mon ### ### 35.5 ### ### ### 0.0
2019-Aug-16 Fri ### 35.58 ### 35.4 184,720 ### ### ### 2.5
2019-Aug-15 Thu ### ### 35.23 35.29 22.2 22.2 ###
2019-Aug-14 Wed ### ### 36.52 ### 272,275 4,971,741 77.2 77.2 0.0
2019-Aug-13 Tue 36.5 36.88 36.48 36.53 ### ### ###
2019-Aug-12 Mon 36.85 ### 36.56 36.77 97,925 ### ### ### ###
2019-Aug-09 Fri 36.76 ### ### ### 168,529 0 72.0 72.0 0.0
2019-Aug-08 Thu 36.21 36.74 ### ### 199,571 ### ### ### 0.0
2019-Aug-07 Wed 36.45 36.82 36.2 36.52 176,123 6,430,250 63.1 63.1 2.6
2019-Aug-06 Tue ### 36.73 ### ### 209,446 3,846,475 ### ### 0.0
2019-Aug-05 Mon 38.24 ### 37.22 37.22 192,840 3,588,752 31.0 31.0 2.7
2019-Aug-02 Fri ### 39.29 38.27 ### ### ### 0.0
2019-Aug-01 Thu ### 39.43 38.52 38.75 205,127 7,994,824 27.0 27.0 2.8
2019-Jul-31 Wed 38.72 39.51 38.57 39.51 86.2 86.2 2.8
2019-Jul-30 Tue 39.21 39.83 38.87 ### 213,059 8,383,871 ### ### 0.0
2019-Jul-29 Mon 38.71 39.26 38.51 ### 169,070 6,574,286 76.8 76.8 0.0
2019-Jul-26 Fri 38.77 ### 38.59 38.71 35.7 35.7 ###
2019-Jul-25 Thu 38.8 ### ### ### 269,824 0 ### ### 0.0
2019-Jul-24 Wed ### ### ### 38.86 238,655 0 ### ### 2.8
2019-Jul-23 Tue ### 38.42 37.21 ### 81.5 81.5 0.0
2019-Jul-22 Mon 37.59 ### 37.21 37.46 ### ### 2.7
2019-Jul-19 Fri ### ### ### 37.7 18.2 18.2 2.7
2019-Jul-18 Thu 38.23 38.73 ### ### 272,270 ### ### ### 0.0
2019-Jul-17 Wed ### ### 38.26 38.58 501,557 9,594,785 22.6 22.6 2.8
2019-Jul-16 Tue ### 40.87 ### 39.41 664,574 ### ### ### ###
2019-Jul-15 Mon ### 43.8 41.51 41.86 254,187 10,842,346 11.1 11.1 ###
2019-Jul-12 Fri 43.83 44.48 43.5 ### 73.9 73.9 0.0
2019-Jul-11 Thu ### 44.28 ### ### 179,322 3,970,189 ### ### 0.0
2019-Jul-10 Wed 43.47 ### ### 43.2 25.8 25.8 3.1
2019-Jul-09 Tue ### 44.2 ### 43.49 34.8 34.8 ###
2019-Jul-08 Mon ### ### ### 43.81 126,857 0 35.1 35.1 ###
2019-Jul-05 Fri ### 44.49 43.82 44.43 198,577 ### 77.2 77.2 ###
2019-Jul-04 Thu ### ### 43.58 43.88 ### ### 3.1
2019-Jul-03 Wed ### 43.5 ### 43.5 154,046 ### 85.8 85.8 3.1
2019-Jul-02 Tue ### 43.5 42.45 42.79 177,079 7,609,970 ### ### ###
2019-Jul-01 Mon 42.47 ### ### ### ### ### 0.0
2019-Jun-28 Fri ### 43 42.24 42.24 164,285 7,001,826 ### ### 3.0
2019-Jun-27 Thu 41.52 42.58 41.52 ### 80.9 80.9 0.0
2019-Jun-26 Wed 41.76 ### ### ### ### ### 0.0
2019-Jun-25 Tue ### 42.84 ### ### 161,986 3,469,740 38.4 38.4 0.0
2019-Jun-24 Mon ### 42.78 ### ### 152,289 ### 79.3 79.3 0.0
2019-Jun-21 Fri 42.5 43 ### ### 734,388 15,789,342 73.6 73.6 0.0
2019-Jun-20 Thu ### ### 42.52 42.7 290,186 6,169,354 ### ### ###
2019-Jun-19 Wed ### ### ### ### 233,971 0 80.4 80.4 0.0
2019-Jun-18 Tue 40.85 41.71 40.55 41.44 ### ### ###
2019-Jun-17 Mon 41 41.26 40.45 ### ### ### 0.0
2019-Jun-14 Fri 41.26 41.48 ### ### 119,478 2,477,973 ### ### 0.0
2019-Jun-13 Thu ### ### ### ### ### ### 0.0
2019-Jun-12 Wed 40.74 41.49 ### 41.25 214,189 4,443,350 ### ### ###
2019-Jun-11 Tue ### 41.55 40 ### ### ### 0.0
2019-Jun-07 Fri ### 40.59 ### ### 147,044 2,984,257 ### ### 0.0
2019-Jun-06 Thu ### ### ### 39.43 171,456 0 ### ### ###
2019-Jun-05 Wed 39.2 ### 39.2 ### 100,149 1,962,920 ### ### 0.0
2019-Jun-04 Tue 38.72 ### 38.51 38.7 139,776 2,691,386 39.1 39.1 2.8
2019-Jun-03 Mon 39.86 39.87 ### ### 168,672 3,362,476 ### ### 0.0
2019-May-31 Fri 40.4 ### ### ### 221,171 0 25.7 25.7 0.0
2019-May-30 Thu ### ### ### 40.47 145,885 0 24.6 24.6 ###
2019-May-29 Wed ### ### 40.77 ### ### ### 0.0
2019-May-28 Tue 40.48 42.2 40.48 ### 167,553 6,926,641 89.6 89.6 0.0
2019-May-27 Mon 40.83 ### ### 40.28 223,150 0 ### ### 2.9
2019-May-24 Fri ### 41.41 40.71 40.8 145,324 ### 35.4 35.4 2.9
2019-May-23 Thu ### 41.7 40.86 ### ### ### 0.0
2019-May-22 Wed 40.73 ### 40.51 40.81 ### ### ###
2019-May-21 Tue ### 40.58 39.82 ### 113,720 4,571,544 78.7 78.7 0.0
2019-May-20 Mon ### 40.74 ### 40.48 ### ### ###
2019-May-17 Fri ### 40.29 39.71 39.77 31.2 31.2 ###
2019-May-16 Thu ### ### ### 39.88 72.3 72.3 2.8
2019-May-15 Wed 38.8 39.88 38.8 39.58 79,149 3,113,721 83.2 83.2 2.8
2019-May-14 Tue ### 39.75 38.58 39.25 84.0 84.0 ###
2019-May-13 Mon ### ### ### ### 227,245 0 ### ### 0.0
2019-May-10 Fri 40 ### 39.43 39.75 ### ### ###
2019-May-09 Thu ### 40.59 ### ### 76.5 76.5 0.0
2019-May-08 Wed 38.84 ### 38.84 ### 142,043 2,758,475 ### ### 0.0
2019-May-07 Tue ### 41 ### ### 172,327 ### 20.0 20.0 0.0
2019-May-06 Mon 40.2 40.7 ### 39.88 157,152 3,198,043 ### ### 2.8
2019-May-03 Fri ### 40.86 ### 40.56 85,141 ### 78.3 78.3 2.9
2019-May-02 Thu 40.84 40.85 40.24 ### ### ### 0.0
2019-May-01 Wed 40.84 41.45 40.82 40.87 116,881 ### 69.6 69.6 ###
2019-Apr-30 Tue 40.2 41.26 ### ### 206,982 ### ### ### 0.0
2019-Apr-29 Mon ### ### ### 40.71 ### ### 2.9
2019-Apr-26 Fri 41.4 41.55 ### ### 221,256 ### 26.0 26.0 0.0
2019-Apr-24 Wed 41.7 42.5 41.5 42.29 204,221 8,577,282 83.8 83.8 ###
2019-Apr-23 Tue 41 41.51 40.86 41.26 134,679 5,546,754 72.8 72.8 2.9
2019-Apr-18 Thu 41.81 41.81 40.54 ### 140,620 5,790,028 ### ### 0.0
2019-Apr-17 Wed 40.58 41.41 40.57 40.8 183,275 7,512,442 ### ### 2.9
2019-Apr-16 Tue ### ### 39.57 ### 211,971 4,193,846 ### ### 0.0
2019-Apr-15 Mon ### ### ### ### 298,751 0 ### ### 0.0
2019-Apr-12 Fri 40.84 43.4 40.76 ### ### ### 0.0
2019-Apr-11 Thu 39.51 40.87 39.46 ### 204,145 8,199,483 ### ### 0.0
2019-Apr-10 Wed 39.43 ### ### ### 85.7 85.7 0.0
2019-Apr-09 Tue 39.73 ### 39.48 39.7 97,846 1,931,480 37.2 37.2 2.8
2019-Apr-08 Mon 40 ### ### 39.85 ### ### ###
2019-Apr-05 Fri 39.75 40.28 ### ### 76.5 76.5 0.0
2019-Apr-04 Thu 39.76 40.57 39.76 ### 77.1 77.1 0.0
2019-Apr-03 Wed 39.56 41 39.5 ### 207,749 ### ### ### 0.0
2019-Apr-02 Tue 39.25 ### ### 39.24 30.5 30.5 2.8
2019-Apr-01 Mon 38.5 39.26 38.44 ### 212,547 8,257,450 ### ### 0.0
2019-Mar-29 Fri ### 39.5 ### ### ### ### 0.0
2019-Mar-28 Thu 38.8 39.2 ### 38.57 21.5 21.5 2.8
2019-Mar-27 Wed 38.89 ### 38.57 38.8 218,051 ### ### ### ###
2019-Mar-26 Tue ### 39.46 38.26 ### ### ### 0.0
2019-Mar-25 Mon 39.52 40.24 38.83 ### 235,180 9,297,841 27.6 27.6 0.0
2019-Mar-22 Fri ### ### 39.82 40.27 285,649 5,687,271 ### ### ###
2019-Mar-21 Thu ### 40.81 39.51 39.83 ### ### 2.8
2019-Mar-20 Wed ### 41.44 ### 40.82 ### ### 2.9
2019-Mar-19 Tue 41.88 41.88 41 ### 22.4 22.4 0.0
2019-Mar-18 Mon 42 ### 41.28 41.4 ### ### 3.0
2019-Mar-15 Fri ### ### ### 41.59 3,525,855 0 11.2 11.2 ###
2019-Mar-14 Thu ### ### 41.82 ### ### ### 0.0
2019-Mar-13 Wed 40.78 43.42 40.41 ### ### ### 0.0
2019-Mar-12 Tue 42.26 42.75 40.52 41.4 873,489 ### ### ### 3.0
2019-Mar-11 Mon 38.44 43.88 38.43 43.2 1,280,158 ### 98.6 98.6 3.1
2019-Mar-08 Fri ### 39.44 ### 38.48 22.0 22.0 2.7
2019-Mar-07 Thu 40.22 ### 39.28 ### 402,557 ### 15.8 15.8 0.0
2019-Mar-06 Wed ### ### ### 40.41 285,541 0 ### ### ###
2019-Mar-05 Tue 42 ### 41.42 41.59 ### ### ###
2019-Mar-04 Mon 41.22 42.42 41.21 42.26 235,326 9,840,156 ### ### 3.0
2019-Mar-01 Fri ### ### ### 41.21 267,455 0 71.1 71.1 ###
2019-Feb-28 Thu 40.8 41.4 ### ### 186,489 3,860,322 ### ### 0.0
2019-Feb-27 Wed ### ### ### 40.54 292,381 0 ### ### 2.9
2019-Feb-26 Tue ### ### ### ### ### ### 0.0
2019-Feb-25 Mon 39.5 40.57 39.45 40.55 86.4 86.4 ###
2019-Feb-22 Fri 37.4 ### ### ### 327,286 0 ### ### 0.0
2019-Feb-21 Thu 36.5 37.4 ### 37.27 83.9 83.9 2.7
2019-Feb-20 Wed 36.25 36.4 ### ### 34.3 34.3 0.0
2019-Feb-19 Tue ### ### 35.7 ### 145,087 ### 73.8 73.8 0.0
2019-Feb-18 Mon 35.74 35.88 35.44 35.54 31.2 31.2 2.5
2019-Feb-15 Fri ### 35.43 ### ### ### ### 0.0
2019-Feb-14 Thu ### ### 35.4 35.53 177,727 ### 27.6 27.6 2.5
2019-Feb-13 Wed ### ### ### ### ### ### 0.0
2019-Feb-11 Mon 34.85 35.26 34.81 ### 101,424 3,553,389 77.0 77.0 0.0
2019-Feb-08 Fri ### ### 34.825 ### 191,926 ### 27.7 27.7 0.0
2019-Feb-07 Thu ### 35.57 34.77 35.46 130,889 ### ### ### 2.5
2019-Feb-06 Wed 34.59 35.24 34.2 34.74 124,356 4,317,640 ### ### ###
2019-Feb-04 Mon 32.89 ### 32.42 32.79 ### ### 2.3
2019-Feb-01 Fri ### ### 32.42 32.59 151,845 ### ### ### 2.3
2019-Jan-31 Thu ### 32.84 ### ### 205,640 ### ### ### 0.0
2019-Jan-30 Wed 32.75 32.75 31.58 ### 239,755 ### ### ### 0.0
2019-Jan-29 Tue 32.83 ### ### ### 32.7 32.7 0.0
2019-Jan-25 Fri 32.75 ### ### ### 201,071 0 ### ### 0.0
2019-Jan-10 Thu 33.89 ### 32.44 ### 169,652 2,751,755 9.3 9.3 0.0
2019-Jan-09 Wed 33.29 ### ### 33.77 ### ### 2.4
2019-Jan-04 Fri ### ### ### ### 135,122 0 ### ### 0.0
2019-Jan-03 Thu 31.42 ### ### 31.25 168,148 0 ### ### 2.2
2019-Jan-02 Wed 32.5 ### ### 31.27 ### ### ###
2018-Dec-28 Fri ### 32.23 31.72 ### 27.1 27.1 0.0
2018-Dec-27 Thu 31.76 ### ### 31.59 ### ### ###
2018-Dec-20 Thu 29.8 30.7 29.7 ### 338,527 ### ### ### 0.0
2018-Dec-19 Wed 31.41 31.75 ### ### 257,953 ### ### ### 0.0
2018-Dec-14 Fri 32.88 33.48 32.81 ### 85.7 85.7 0.0
2018-Dec-13 Thu 32.46 ### 32.25 33.4 132,729 2,140,255 ### ### 2.4
2018-Dec-12 Wed 32.29 ### ### 32.57 72.0 72.0 ###
2018-Dec-11 Tue 32.5 32.78 ### ### 177,959 2,916,748 ### ### 0.0
2018-Dec-10 Mon 33.25 ### ### ### 267,876 0 20.7 20.7 0.0
2018-Dec-07 Fri 35.49 35.56 33.4 33.49 227,253 7,835,683 5.7 5.7 2.4
2018-Dec-06 Thu ### 35.55 ### 35.49 95,959 1,705,671 79.7 79.7 ###
2018-Dec-05 Wed 35.29 ### 34.8 ### 112,828 ### 68.0 68.0 0.0
2018-Dec-04 Tue 36.46 36.46 35.77 ### 104,679 3,780,482 ### ### 0.0
2018-Dec-03 Mon ### ### ### 36.46 147,621 0 ### ### 2.6
2018-Nov-30 Fri ### 35.82 ### 35.41 168,854 3,024,175 32.7 32.7 ###
2018-Nov-29 Thu 35.25 ### 35.2 ### ### ### 0.0
2018-Nov-13 Tue ### 35.23 34.52 34.58 27.7 27.7 2.5
2018-Nov-12 Mon 35.7 35.86 ### ### 128,171 ### ### ### 0.0
2018-Nov-09 Fri ### ### ### ### ### ### 0.0
2018-Nov-08 Thu ### 35.74 35.29 35.59 77.4 77.4 2.5
2018-Nov-07 Wed 34.75 ### ### 35.28 162,251 0 79.8 79.8 2.5
2018-Nov-06 Tue 34.71 ### 34.42 34.77 122,644 ### 66.1 66.1 ###
2018-Nov-05 Mon 34.43 ### 34.43 34.73 ### ### ###
2018-Nov-02 Fri ### 34.85 ### 34.78 79.0 79.0 2.5
2018-Nov-01 Thu 34.79 ### ### 34.27 ### ### 2.4
2018-Oct-31 Wed 34.29 ### 34.29 ### 314,379 5,390,027 73.9 73.9 0.0
2018-Oct-30 Tue 33.5 ### ### ### 78.0 78.0 0.0
2018-Oct-29 Mon 33.24 ### 33.075 ### 183,571 ### 73.2 73.2 0.0
2018-Oct-26 Fri 33.59 ### ### 33.27 ### ### ###
2018-Oct-25 Thu ### ### ### ### 316,484 0 ### ### 0.0
2018-Oct-24 Wed 34.43 35.26 ### ### 88.4 88.4 0.0
2018-Oct-23 Tue 34.45 34.72 34.145 ### 193,680 6,668,886 47.8 47.8 0.0
2018-Oct-22 Mon ### 35.89 ### 34.43 282,453 ### ### ### ###
2018-Oct-19 Fri 35.56 ### 34.785 ### ### ### 0.0
2018-Oct-18 Thu 36.2 ### 35.55 35.8 24.4 24.4 2.6
2018-Oct-17 Wed 38.44 38.55 36.23 ### 488,852 18,278,176 ### ### 0.0
2018-Oct-16 Tue ### ### ### 38.22 149,473 0 ### ### 2.7
2018-Oct-15 Mon ### 38.56 37.285 ### 238,353 9,038,941 35.0 35.0 0.0
2018-Oct-12 Fri ### 38.75 ### ### ### ### 0.0
2018-Oct-11 Thu 38.7 38.7 ### ### 360,075 6,967,451 39.0 39.0 0.0
2018-Oct-10 Wed 39.7 39.83 38.7 ### ### ### 0.0
2018-Oct-09 Tue 41.48 41.48 ### 39.75 ### ### ###
2018-Oct-08 Mon ### 42.2 41.54 ### 149,643 6,265,552 34.3 34.3 0.0
2018-Oct-05 Fri 42.25 42.48 ### 42.29 103,743 ### 69.0 69.0 ###
2018-Oct-04 Thu ### ### ### ### ### ### 0.0
2018-Oct-03 Wed 41.51 41.74 ### 41.52 183,529 3,830,250 ### ### 3.0
2018-Oct-02 Tue ### 42.28 41.55 41.75 31.2 31.2 3.0
2018-Oct-01 Mon 42.59 ### ### ### 110,927 0 ### ### 0.0
2018-Sep-28 Fri 42.82 ### 42.24 42.57 246,270 5,201,222 23.8 23.8 ###
2018-Sep-27 Thu ### ### ### 42.77 ### ### 3.1
2018-Sep-26 Wed ### 42.46 ### 42.42 139,072 ### ### ### ###
2018-Sep-25 Tue ### ### 41.78 ### 192,375 ### ### ### 0.0
2018-Sep-24 Mon 41.51 ### 41.51 ### ### ### 0.0
2018-Sep-21 Fri 42.4 ### ### 42.27 26.9 26.9 ###
2018-Sep-20 Thu 42.25 42.655 41.78 ### 71.9 71.9 0.0
2018-Sep-19 Wed ### ### ### 42.25 ### ### 3.0
2018-Sep-18 Tue 41.2 ### 41 ### 251,180 ### ### ### 0.0
2018-Sep-17 Mon ### 41.53 ### ### 178,128 3,698,827 29.3 29.3 0.0
2018-Sep-14 Fri 40.87 ### 40.79 41.23 74.6 74.6 2.9
2018-Sep-13 Thu 41.25 41.28 40.52 ### 175,683 ### 20.5 20.5 0.0
2018-Sep-12 Wed 41.29 ### ### 41.2 31.6 31.6 2.9
2018-Sep-11 Tue 42.4 ### ### 42.87 82.8 82.8 3.1
2018-Sep-10 Mon 42.73 42.77 42.24 42.41 216,944 ### ### ### ###
2018-Sep-07 Fri 42.48 42.75 ### 42.73 184,346 ### 74.0 74.0 3.1
2018-Sep-06 Thu 42.81 43.27 42.55 42.73 205,924 ### ### ### 3.1
2018-Sep-05 Wed 42.83 43.48 42.72 42.89 ### ### ###
2018-Sep-04 Tue 42.75 ### ### 42.82 328,578 0 72.5 72.5 3.1
2018-Sep-03 Mon 43.89 ### 42.74 ### 21.2 21.2 0.0
2018-Aug-31 Fri ### ### ### 43.89 6.7 6.7 ###
2018-Aug-30 Thu 44.48 ### 44.47 ### 280,483 ### ### ### 0.0
2018-Aug-29 Wed 44.55 44.785 ### 44.46 162,122 ### ### ### 3.2
2018-Aug-28 Tue ### 44.76 ### 44.73 ### ### ###
2018-Aug-27 Mon 44 ### 43.56 ### 124,445 ### 69.8 69.8 0.0
2018-Aug-24 Fri ### ### ### ### ### ### 0.0
2018-Aug-23 Thu ### 44.47 43.85 44 133,420 5,891,827 31.0 31.0 3.1
2018-Aug-22 Wed ### ### ### 44 ### ### 3.1
2018-Aug-21 Tue ### ### ### 44.55 ### ### 3.2
2018-Aug-20 Mon ### 45.47 44.71 44.89 36.0 36.0 ###
2018-Aug-17 Fri ### ### ### 44.46 ### ### 3.2
2018-Aug-16 Thu ### ### 43.85 ### 202,185 ### ### ### 0.0
2018-Aug-15 Wed ### 44.46 ### ### 35.8 35.8 0.0
2018-Aug-14 Tue ### ### ### ### 90.2 90.2 0.0
2018-Aug-13 Mon 42.41 ### ### ### 82.4 82.4 0.0
2018-Aug-10 Fri 42.55 ### 42.44 42.58 181,228 3,845,658 74.2 74.2 ###
2018-Aug-09 Thu 42.27 42.87 42.2 42.49 326,689 ### 75.5 75.5 ###
2018-Aug-08 Wed ### 42.59 ### 42.24 205,952 4,385,747 ### ### 3.0
2018-Aug-07 Tue ### ### 42.24 ### 137,878 2,911,983 ### ### 0.0
2018-Aug-06 Mon 42.48 ### 42.48 ### 124,426 ### ### ### 0.0
2018-Aug-03 Fri 42.76 ### ### 42.5 ### ### 3.0
2018-Aug-02 Thu 43.73 ### ### 42.72 19.5 19.5 ###
2018-Aug-01 Wed 43.51 ### 43.22 43.82 80.7 80.7 ###
2018-Jul-31 Tue 43.72 44.23 ### ### ### ### 0.0
2018-Jul-30 Mon ### ### 43.53 43.7 ### ### ###
2018-Jul-27 Fri ### ### ### 44.25 30.3 30.3 ###
2018-Jul-26 Thu ### 44.21 ### ### ### ### 0.0
2018-Jul-25 Wed ### ### 43.44 ### 202,756 ### 28.3 28.3 0.0
2018-Jul-24 Tue 42.89 ### 42.87 ### 134,178 ### 90.1 90.1 0.0
2018-Jul-23 Mon ### 43.48 ### ### 172,945 3,759,824 29.0 29.0 0.0
2018-Jul-20 Fri ### ### ### ### 163,923 0 ### ### 0.0
2018-Jul-19 Thu ### ### 43.26 ### ### ### 0.0
2018-Jul-18 Wed ### 44.47 ### ### 221,671 4,928,854 ### ### 0.0
2018-Jul-17 Tue ### 44.27 43.22 ### 33.9 33.9 0.0
2018-Jul-16 Mon 43.78 44.48 ### 44.25 147,588 3,282,357 84.6 84.6 ###
2018-Jul-13 Fri ### 43.85 43.2 43.77 74.6 74.6 ###
2018-Jul-12 Thu ### 43.84 ### 43.5 82.4 82.4 3.1
2018-Jul-11 Wed ### ### ### 42.75 315,026 0 12.3 12.3 ###
2018-Jul-10 Tue ### ### ### ### ### ### 0.0
2018-Jul-09 Mon ### ### ### 43.89 143,881 0 84.1 84.1 ###
2018-Jul-06 Fri 43.2 43.57 43.2 43.44 182,927 7,936,287 75.0 75.0 3.1
2018-Jul-05 Thu ### ### ### ### 176,150 0 73.7 73.7 0.0
2018-Jul-04 Wed 43.25 ### 42.5 ### 32.5 32.5 0.0
2018-Jul-03 Tue ### ### ### 43.46 85.1 85.1 3.1
2018-Jul-02 Mon 42 ### ### ### ### ### 0.0
2018-Jun-29 Fri ### ### 40.27 ### 404,926 8,153,185 ### ### 0.0
2018-Jun-28 Thu 40.49 ### 39.8 ### 165,673 ### 26.3 26.3 0.0
2018-Jun-27 Wed 40.46 40.77 ### 40.5 72.1 72.1 2.9
2018-Jun-26 Tue 40.4 ### 40.21 40.45 127,758 2,568,574 71.3 71.3 ###
2018-Jun-25 Mon 40.79 ### ### ### ### ### 0.0
2018-Jun-22 Fri 40.41 40.85 ### ### 229,546 4,688,477 77.6 77.6 0.0
2018-Jun-21 Thu 40.73 40.76 40.2 ### 285,050 11,538,824 26.8 26.8 0.0
2018-Jun-20 Wed ### 40.58 ### 40.42 78.1 78.1 2.9
2018-Jun-19 Tue ### ### ### ### 202,941 0 83.2 83.2 0.0
2018-Jun-18 Mon 40.55 40.58 39.51 ### 169,385 6,783,022 ### ### 0.0
2018-Jun-15 Fri ### ### ### 40.58 81.0 81.0 2.9
2018-Jun-14 Thu 39.72 ### ### ### 155,528 0 ### ### 0.0
2018-Jun-13 Wed 40.45 ### 39.57 ### 305,521 ### ### ### 0.0
2018-Jun-12 Tue 39.77 40.5 ### 40.41 267,959 ### ### ### ###
2018-Jun-08 Fri ### 39.82 ### 39.55 84.7 84.7 2.8
2018-Jun-07 Thu 38.58 ### 38.45 ### 152,273 2,927,448 ### ### 0.0
2018-Jun-06 Wed ### 39.27 38.58 38.59 ### ### ###
2018-Jun-05 Tue 38.24 ### 38.2 ### 209,957 4,010,178 ### ### 0.0
2018-Jun-04 Mon 38.42 38.75 38.2 38.25 29.1 29.1 2.7
2018-Jun-01 Fri ### ### 38.045 38.42 73.2 73.2 2.7
2018-May-31 Thu 39.47 39.47 38.26 38.4 432,952 16,826,679 ### ### 2.7
2018-May-30 Wed 39.23 39.23 ### ### ### ### 0.0
2018-May-29 Tue ### 39.88 39.28 39.49 140,821 ### 75.4 75.4 ###
2018-May-28 Mon ### ### ### ### 110,242 0 ### ### 0.0
2018-May-25 Fri ### ### ### 39.21 176,554 0 ### ### ###
2018-May-24 Thu 39.54 39.77 ### 39.28 252,483 5,020,624 ### ### 2.8
2018-May-23 Wed 39.85 40.355 ### 39.72 35.3 35.3 2.8
2018-May-22 Tue ### ### ### ### 265,175 0 23.4 23.4 0.0
2018-May-21 Mon ### ### ### 40.59 ### ### ###
2018-May-18 Fri 41 ### 40.25 40.77 206,224 4,150,258 32.1 32.1 2.9
2018-May-17 Thu ### 41.28 40.51 ### ### ### 0.0
2018-May-16 Wed 40.79 ### 40.57 ### 198,340 4,023,326 31.1 31.1 0.0
2018-May-15 Tue 40.57 ### 40.245 ### 75.0 75.0 0.0
2018-May-14 Mon ### ### 40.47 40.51 325,241 6,581,251 10.6 10.6 ###
2018-May-11 Fri 40.88 42.7 40.86 ### ### ### 0.0
2018-May-10 Thu ### ### ### 40.51 230,358 0 75.2 75.2 ###
2018-May-09 Wed 40.88 41.22 ### ### 281,124 ### ### ### 0.0
2018-May-08 Tue 40.53 41.25 ### 40.41 ### ### ###
2018-May-07 Mon 41.46 ### 40.46 40.53 332,743 ### ### ### ###
2018-May-04 Fri 41.4 ### ### ### 238,279 0 32.2 32.2 0.0
2018-May-03 Thu 41.86 41.87 41.21 ### 253,543 10,532,176 22.8 22.8 0.0
2018-May-02 Wed ### 41.58 40.72 ### ### ### 0.0
2018-May-01 Tue 40.49 ### 39.7 ### 277,877 5,515,858 ### ### 0.0
2018-Apr-30 Mon 39.85 40.5 39.72 40.29 300,054 ### 78.7 78.7 2.9
2018-Apr-27 Fri 40.2 40.42 39.59 39.84 182,874 7,315,874 ### ### 2.8
2018-Apr-26 Thu 40.49 41.48 ### ### 381,981 7,922,285 23.6 23.6 0.0
2018-Apr-24 Tue 39.24 40.46 39.2 ### 462,223 18,410,342 90.5 90.5 0.0
2018-Apr-23 Mon 39.25 39.56 ### ### 259,347 5,129,883 38.9 38.9 0.0
2018-Apr-20 Fri ### 39.8 ### 39.23 27.3 27.3 2.8
2018-Apr-19 Thu ### ### ### 39.81 310,324 0 11.2 11.2 ###
2018-Apr-18 Wed ### ### 40.76 40.88 286,480 ### ### ### ###
2018-Apr-17 Tue ### ### 40.45 41 ### ### 2.9
2018-Apr-16 Mon 44.4 44.4 ### ### ### ### 0.0
2018-Apr-13 Fri 44 ### 43.77 44.48 76.8 76.8 3.2
2018-Apr-12 Thu ### ### ### ### 448,455 0 27.9 27.9 0.0
2018-Apr-11 Wed 45.25 ### 44.5 ### 21.2 21.2 0.0
2018-Apr-10 Tue ### ### 44.51 ### 77.9 77.9 0.0
2018-Apr-09 Mon ### ### 44.58 44.77 167,275 3,728,559 ### ### 3.2
2018-Apr-06 Fri 45.7 45.78 ### ### 140,741 ### 21.4 21.4 0.0
2018-Apr-05 Thu 45.51 45.74 45.025 ### 154,187 ### 69.9 69.9 0.0
2018-Apr-04 Wed 45.58 45.7 45.21 45.4 ### ### 3.2
2018-Apr-03 Tue ### ### 45.45 45.57 127,420 ### ### ### 3.3
2018-Mar-29 Thu 46.81 ### ### 46.55 117,248 0 ### ### 3.3
2018-Mar-28 Wed 46.74 ### ### ### 106,981 0 ### ### 0.0
2018-Mar-27 Tue ### 47.72 46.88 ### 138,681 ### ### ### 0.0
2018-Mar-26 Mon 46.78 ### 46.55 ### 155,654 3,622,846 ### ### 0.0
2018-Mar-23 Fri ### ### ### ### 22.2 22.2 0.0
2018-Mar-22 Thu ### ### 47.71 48.29 ### ### ###
2018-Mar-21 Wed 48.58 ### 47.88 48.55 ### ### 3.5
2018-Mar-20 Tue ### ### 48.29 48.29 243,544 ### ### ### ###
2018-Mar-19 Mon 49.5 ### ### 49.21 ### ### ###
2018-Mar-16 Fri ### ### ### 49.2 172,441 0 31.4 31.4 3.5
2018-Mar-15 Thu 49.83 ### 49.28 ### 174,542 ### ### ### 0.0
2018-Mar-14 Wed ### ### 49.7 ### 173,080 ### ### ### 0.0
2018-Mar-13 Tue 51.44 51.44 50.58 50.78 93,741 4,781,728 27.6 27.6 3.6
2018-Mar-12 Mon 52 52 ### ### ### ### 0.0
2018-Mar-09 Fri 51.53 51.82 51.29 51.53 65.0 65.0 ###
2018-Mar-08 Thu 50.7 51 50.48 ### 225,559 ### ### ### 0.0
2018-Mar-07 Wed 50.79 50.86 50.24 50.56 ### ### ###
2018-Mar-06 Tue ### ### ### ### 196,686 0 ### ### 0.0
2018-Mar-05 Mon 50.45 50.53 49.58 ### 119,021 ### 26.8 26.8 0.0
2018-Mar-02 Fri ### 51 ### 50.48 168,476 ### 27.8 27.8 3.6
2018-Mar-01 Thu 51.71 51.83 ### ### 188,240 ### 31.3 31.3 0.0
2018-Feb-28 Wed ### 52.22 51.52 51.87 177,927 9,229,073 ### ### ###
2018-Feb-27 Tue 53.88 ### 53.25 53.46 35.1 35.1 3.8
2018-Feb-26 Mon ### ### 52.73 53.5 ### ### ###
2018-Feb-23 Fri ### ### ### 53.75 258,546 0 ### ### ###
2018-Feb-22 Thu ### ### 53.28 53.89 281,442 ### ### ### ###
2018-Feb-21 Wed 51.52 ### 51.52 52.87 191,989 ### ### ### ###
2018-Feb-20 Tue ### ### 51.58 ### 69.0 69.0 0.0
2018-Feb-19 Mon ### 52.27 ### ### 72.8 72.8 0.0
2018-Feb-16 Fri ### ### ### ### 107,651 0 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 175,527 0 ### ### 0.0
2018-Feb-14 Wed ### ### 50.52 50.75 ### ### 3.6
2018-Feb-13 Tue ### 50.54 49.75 ### 64.6 64.6 0.0
2018-Feb-12 Mon ### ### 49.75 ### 79.6 79.6 0.0
2018-Feb-09 Fri ### 50.8 ### ### 186,242 4,730,546 22.1 22.1 0.0
2018-Feb-08 Thu 50.51 ### 50.51 ### 85.5 85.5 0.0
2018-Feb-07 Wed ### 52.2 ### ### ### ### 0.0
2018-Feb-06 Tue ### 51.53 ### 51.25 275,644 ### ### ### ###
2018-Feb-05 Mon ### 53.88 52.88 ### 232,151 12,392,220 ### ### 0.0
2018-Feb-02 Fri 53.2 ### 53 53.59 145,123 3,845,759 ### ### 3.8
2018-Feb-01 Thu 52.49 ### ### 53.23 281,579 0 ### ### 3.8
2018-Jan-31 Wed ### 52.52 52 ### 170,355 8,902,752 65.4 65.4 0.0
2018-Jan-30 Tue ### 52.52 ### 52.48 116,242 ### 83.5 83.5 3.7
2018-Jan-29 Mon ### 52.58 ### 52.44 ### ### 3.7
2018-Jan-25 Thu ### 52.52 ### ### ### ### 0.0
2018-Jan-24 Wed 52.56 52.72 ### 52.42 ### ### 3.7
2018-Jan-23 Tue ### 52.82 ### ### 133,540 ### ### ### 0.0
2018-Jan-22 Mon ### ### 51.53 ### 204,021 ### 81.9 81.9 0.0
2018-Jan-19 Fri ### 52.24 51.23 ### 173,123 ### ### ### 0.0
2018-Jan-18 Thu 52.7 52.81 ### 52.2 116,424 3,074,175 28.2 28.2 3.7
2018-Jan-17 Wed 52.48 ### ### 52.57 199,120 0 73.4 73.4 3.8
2018-Jan-16 Tue 51.49 52.72 51.41 ### ### ### 0.0
2018-Jan-15 Mon ### 51.5 ### ### 146,976 ### ### ### 0.0
2018-Jan-12 Fri ### ### ### 50.46 ### ### 3.6
2018-Jan-11 Thu 50.52 ### 50.21 ### ### ### 0.0
2018-Jan-02 Tue ### ### 47.71 ### 28.2 28.2 0.0
2017-Dec-29 Fri ### 48.54 47.84 ### 68.5 68.5 0.0
2017-Dec-28 Thu 48.43 48.51 ### 48.49 62.1 62.1 ###
2017-Dec-27 Wed ### 48.85 48.28 ### ### ### 0.0
2017-Dec-22 Fri 48.78 ### 48.52 ### 84,884 2,059,285 ### ### 0.0
2017-Dec-21 Thu 48.49 ### ### 48.79 70.2 70.2 3.5
2017-Dec-20 Wed ### ### ### ### 196,656 0 70.6 70.6 0.0
2017-Dec-19 Tue 48.56 48.83 48.26 48.78 115,575 5,610,588 ### ### 3.5
2017-Dec-18 Mon ### 48.5 ### 48.45 ### ### ###
2017-Dec-15 Fri 47.8 ### 47.59 48 ### ### 3.4
2017-Dec-08 Fri ### ### ### 47.26 19.7 19.7 3.4
2017-Dec-07 Thu 47.79 47.86 ### ### 190,625 4,561,656 32.9 32.9 0.0
2017-Dec-06 Wed 47.75 ### 47.55 47.7 ### ### 3.4
2017-Dec-05 Tue 47.71 ### ### 47.84 164,384 0 73.3 73.3 3.4
2017-Dec-04 Mon 48.81 ### 47.74 47.82 20.3 20.3 3.4
2017-Dec-01 Fri 48.88 ### ### 48.46 148,321 0 27.2 27.2 ###
2017-Nov-30 Thu 48.85 ### ### 48.5 238,823 0 31.1 31.1 3.5
2017-Nov-29 Wed 48.44 48.7 ### ### 71.8 71.8 0.0
2017-Nov-28 Tue 47.75 ### ### 47.88 ### ### 3.4
2017-Nov-27 Mon 47.75 47.84 47.46 47.77 70.5 70.5 3.4
2017-Nov-24 Fri ### ### ### 47.55 34.1 34.1 ###
2017-Nov-23 Thu ### ### ### ### 29.8 29.8 0.0
2017-Nov-22 Wed ### 48.45 47.71 ### ### ### 0.0
2017-Nov-21 Tue 48.25 ### 47.5 ### 182,570 ### ### ### 0.0
2017-Nov-20 Mon 48.21 48.56 47.29 ### 37.6 37.6 0.0
2017-Nov-17 Fri 48.48 ### ### ### 131,786 0 72.0 72.0 0.0
2017-Nov-16 Thu ### ### 48 ### ### ### 0.0
2017-Nov-15 Wed 49 ### 48.22 ### 34.8 34.8 0.0
2017-Nov-14 Tue ### 49.46 48.86 ### 114,956 ### ### ### 0.0
2017-Nov-13 Mon 49.22 ### 49.21 ### 71.9 71.9 0.0
2017-Nov-10 Fri ### 49.77 ### ### 107,182 2,667,224 69.3 69.3 0.0
2017-Nov-09 Thu 49.72 ### ### ### 21.1 21.1 0.0
2017-Nov-08 Wed ### ### ### 49.47 109,554 0 ### ### ###
2017-Nov-07 Tue 49.55 ### 49.43 49.88 ### ### 3.6
2017-Nov-06 Mon ### ### 49.26 ### 123,123 ### ### ### 0.0
2017-Nov-03 Fri ### 49.77 ### ### 27.4 27.4 0.0
2017-Nov-02 Thu ### 50.5 49.2 ### 23.2 23.2 0.0
2017-Nov-01 Wed ### ### 48.22 48.72 ### ### 3.5
2017-Oct-31 Tue 49.5 49.5 48.41 48.48 ### ### 3.5
2017-Oct-30 Mon ### ### 49.52 ### 158,488 ### 25.2 25.2 0.0
2017-Oct-27 Fri 50.22 ### 49.75 ### ### ### 0.0
2017-Oct-26 Thu ### ### ### 50.29 107,881 0 78.0 78.0 3.6
2017-Oct-25 Wed ### 50.21 49.55 ### 170,758 ### 70.0 70.0 0.0
2017-Oct-24 Tue 49.8 ### ### 49.73 ### ### 3.6
2017-Oct-23 Mon ### 50.43 ### 49.75 32.9 32.9 ###
2017-Oct-20 Fri 50.25 50.55 ### ### ### ### 0.0
2017-Oct-19 Thu 50.82 ### 50 ### 328,244 ### 20.0 20.0 0.0
2017-Oct-18 Wed 52.2 ### ### ### 19.0 19.0 0.0
2017-Oct-17 Tue ### ### 51.82 ### 153,780 ### 68.0 68.0 0.0
2017-Oct-16 Mon ### ### ### 51.79 92,087 0 27.3 27.3 ###
2017-Oct-13 Fri 51.55 51.86 51.53 ### ### ### 0.0
2017-Oct-12 Thu ### ### ### 51.7 ### ### 3.7
2017-Oct-11 Wed ### ### 51.75 ### 64.8 64.8 0.0
2017-Oct-10 Tue ### ### 51.75 52.21 ### ### ###
2017-Oct-09 Mon ### 52.78 ### 52.59 78.1 78.1 ###
2017-Oct-06 Fri ### 52.47 51.58 51.81 66,783 3,474,385 22.4 22.4 ###
2017-Oct-05 Thu ### ### ### 51.84 155,852 0 80.3 80.3 3.7
2017-Oct-04 Wed ### ### ### ### 139,329 0 ### ### 0.0
2017-Oct-03 Tue ### ### ### ### ### ### 0.0
2017-Oct-02 Mon ### ### 51.74 ### 65.4 65.4 0.0
2017-Sep-29 Fri 51.5 ### 51.4 51.82 207,685 ### ### ### ###
2017-Sep-28 Thu 51.54 ### 51.54 51.85 ### ### ###
2017-Sep-27 Wed 51.7 ### 51.4 ### 33.6 33.6 0.0
2017-Sep-26 Tue 52.5 52.5 ### 51.8 117,929 ### 23.4 23.4 3.7
2017-Sep-25 Mon 52.5 ### ### 52.48 141,371 0 38.5 38.5 3.7
2017-Sep-22 Fri ### 52.46 51.84 52.22 ### ### 3.7
2017-Sep-21 Thu ### 52.26 51.53 ### 196,423 10,193,371 ### ### 0.0
2017-Sep-20 Wed ### 52.49 51.77 ### ### ### 0.0
2017-Sep-19 Tue 52.5 52.86 ### 52.5 ### ### 3.8
2017-Sep-18 Mon ### ### 51.89 ### 145,253 3,768,589 ### ### 0.0
2017-Sep-15 Fri ### ### 51.54 51.54 192,976 ### 16.9 16.9 ###
2017-Sep-14 Thu ### 52.4 ### 52 ### ### 3.7
2017-Sep-13 Wed 52.82 52.89 ### ### 184,140 4,869,582 20.2 20.2 0.0
2017-Sep-12 Tue ### ### ### ### 235,728 0 ### ### 0.0
2017-Sep-11 Mon 53.43 53.43 53 ### 183,556 ### 28.5 28.5 0.0
2017-Sep-08 Fri 53.22 53.49 52.21 ### 109,024 ### 17.0 17.0 0.0
2017-Sep-07 Thu 52.81 53.29 52.73 ### 246,728 13,079,051 74.6 74.6 0.0
2017-Sep-06 Wed ### ### 52.45 52.59 283,789 ### 23.9 23.9 ###
2017-Sep-05 Tue ### ### ### ### 199,650 0 82.0 82.0 0.0
2017-Sep-04 Mon ### ### 54.4 ### 204,386 ### ### ### 0.0
2017-Sep-01 Fri ### ### 54.42 54.7 287,742 7,829,459 ### ### 3.9
2017-Aug-31 Thu 55.89 56 54.81 ### 282,287 ### ### ### 0.0
2017-Aug-30 Wed 56.51 56.84 55.45 55.53 18.5 18.5 ###
2017-Aug-29 Tue 55.59 ### ### 56.2 335,077 0 ### ### 4.0
2017-Aug-28 Mon 54.87 ### 54.87 55.77 ### ### ###
2017-Aug-25 Fri 53.7 55 53.52 54.77 82.6 82.6 3.9
2017-Aug-24 Thu 50.55 ### 50.5 ### 398,927 ### ### ### 0.0
2017-Aug-23 Wed ### ### ### ### 30.9 30.9 0.0
2017-Aug-22 Tue 49.55 ### 49.5 50 ### ### ###
2017-Aug-21 Mon 49.5 49.59 ### 49.45 135,671 ### 36.0 36.0 3.5
2017-Aug-18 Fri 48.88 49.58 48.74 49.5 ### ### 3.5
2017-Aug-17 Thu ### ### ### 49.44 174,524 0 ### ### ###
2017-Aug-16 Wed 50.2 50.47 ### ### ### ### 0.0
2017-Aug-15 Tue 50.8 50.8 50.125 50.29 108,946 5,497,687 ### ### 3.6
2017-Aug-14 Mon 50.2 ### ### 50.24 69.7 69.7 3.6
2017-Aug-11 Fri 50.55 50.74 ### 50.24 28.7 28.7 3.6
2017-Aug-10 Thu ### 51.77 ### 51.58 186,526 4,828,225 ### ### 3.7
2017-Aug-09 Wed ### 51.275 ### 51.22 135,142 ### 72.6 72.6 3.7
2017-Aug-08 Tue 50.77 ### 50 50.55 ### ### ###
2017-Aug-07 Mon 50.55 ### ### 50.8 84,080 0 76.3 76.3 3.6
2017-Aug-04 Fri ### 50.8 ### 50.46 122,984 ### 79.4 79.4 3.6
2017-Aug-03 Thu 50.54 ### ### ### 24.3 24.3 0.0
2017-Aug-02 Wed 51.5 51.87 50.81 ### ### ### 0.0
2017-Aug-01 Tue 50.25 ### 50.25 ### ### ### 0.0
2017-Jul-31 Mon 50.4 50.8 50.2 50.48 175,942 8,885,071 68.3 68.3 3.6
2017-Jul-28 Fri ### ### 50.455 ### 143,047 ### ### ### 0.0
2017-Jul-27 Thu 51.79 51.8 ### 51.46 187,987 ### 26.4 26.4 3.7
2017-Jul-26 Wed ### ### 51.54 51.85 161,045 4,150,129 ### ### ###
2017-Jul-25 Tue ### ### ### 51.57 199,587 0 80.6 80.6 ###
2017-Jul-24 Mon 51.21 51.41 50.22 ### 318,754 16,197,484 ### ### 0.0
2017-Jul-21 Fri ### ### 50.84 ### 413,385 10,508,246 12.6 12.6 0.0
2017-Jul-20 Thu ### 54.57 53.52 54.27 234,786 ### 79.4 79.4 ###
2017-Jul-19 Wed 55 ### ### ### ### ### 0.0
2017-Jul-18 Tue ### ### 54.21 54.52 ### ### 3.9
2017-Jul-17 Mon ### 55.5 ### ### ### ### 0.0
2017-Jul-14 Fri 55 ### 55 55.42 78.2 78.2 4.0
2017-Jul-13 Thu ### 54.87 ### 54.72 95,643 ### ### ### 3.9
2017-Jul-12 Wed 54.51 54.73 53.87 ### 133,777 ### 28.2 28.2 0.0
2017-Jul-11 Tue ### ### ### ### 82.4 82.4 0.0
2017-Jul-10 Mon ### ### ### ### 132,378 0 ### ### 0.0
2017-Jul-07 Fri ### 54.22 ### 53.86 141,489 ### ### ### 3.8
2017-Jul-06 Thu ### ### 54.52 ### ### ### 0.0
2017-Jul-05 Wed 55.73 ### ### 55.42 28.6 28.6 4.0
2017-Jul-04 Tue 55.71 ### ### 55.82 125,175 0 64.4 64.4 4.0
2017-Jul-03 Mon 55.8 56 ### ### 182,628 5,113,584 27.0 27.0 0.0
2017-Jun-30 Fri ### ### ### 55.87 ### ### ###
2017-Jun-29 Thu 56.45 ### 56.45 ### 137,584 ### ### ### 0.0
2017-Jun-28 Wed ### 56.26 ### 56.21 163,081 ### 78.2 78.2 ###
2017-Jun-27 Tue ### 55.41 ### 55.21 ### ### ###
2017-Jun-26 Mon ### 55.56 ### 55.52 109,873 3,052,271 77.9 77.9 4.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu 54.4 ### 54.4 ### 171,470 4,663,984 77.8 77.8 0.0
2017-Jun-21 Wed 54.46 ### ### ### 190,657 0 35.5 35.5 0.0
2017-Jun-20 Tue ### ### ### ### 74.6 74.6 0.0
2017-Jun-19 Mon 55.49 55.76 ### 55.22 128,954 ### 28.2 28.2 3.9
2017-Jun-16 Fri 54.8 ### 54.76 55.49 78.2 78.2 ###
2017-Jun-15 Thu ### ### 54.27 ### 250,070 6,785,649 ### ### 0.0
2017-Jun-14 Wed 54 55.43 54 ### ### ### 0.0
2017-Jun-13 Tue 53.21 53.79 ### 53.79 77.0 77.0 3.8
2017-Jun-09 Fri 53 ### 52.5 ### ### ### 0.0
2017-Jun-08 Thu 51.74 52.8 51.74 52.8 107,343 ### ### ### ###
2017-Jun-07 Wed ### 52.42 51.58 ### 149,679 ### 81.6 81.6 0.0
2017-Jun-06 Tue ### 53.2 ### ### 20.3 20.3 0.0
2017-Jun-05 Mon 53.5 53.56 52.85 53.2 141,728 ### ### ### 3.8
2017-Jun-02 Fri 53.5 53.75 ### 53.57 177,053 ### 68.2 68.2 ###
2017-Jun-01 Thu ### ### 52.55 52.84 28.2 28.2 3.8
2017-May-31 Wed ### 53.5 53 ### 72.4 72.4 0.0
2017-May-30 Tue 52.76 ### ### ### ### ### 0.0
2017-May-29 Mon 53.5 53.5 52.8 52.86 106,858 ### ### ### 3.8
2017-May-26 Fri 54 54 53.29 ### 74,052 ### 29.1 29.1 0.0
2017-May-25 Thu 54 ### ### ### 134,223 0 26.5 26.5 0.0
2017-May-24 Wed 53.84 ### 53.655 ### ### ### 0.0
2017-May-23 Tue ### 53.79 ### ### 82.2 82.2 0.0
2017-May-22 Mon ### ### ### ### 52,579 0 75.8 75.8 0.0
2017-May-19 Fri 52.58 ### 52.58 ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 79.0 79.0 0.0
2017-May-17 Wed ### 54.81 53.77 53.84 126,970 ### ### ### 3.8
2017-May-16 Tue 54 ### ### ### 95,184 0 ### ### 0.0
2017-May-15 Mon 53.27 54 ### 53.83 84.3 84.3 3.8
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 120,075 0 27.4 27.4 0.0
2017-May-10 Wed ### 55.21 54.55 ### ### ### 0.0
2017-May-09 Tue 53.7 54.48 53.46 ### 155,576 ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 27.6 27.6 0.0
2017-May-05 Fri 53.81 54.23 53.2 ### 27.7 27.7 0.0
2017-May-04 Thu 54 ### 53.4 ### ### ### 0.0
2017-May-03 Wed 53.7 ### ### ### 167,384 0 27.9 27.9 0.0
2017-May-02 Tue 53.72 ### ### 53.83 ### ### 3.8
2017-May-01 Mon 52.75 53.51 52.75 53.51 ### ### 3.8
2017-Apr-28 Fri 52.5 52.86 52.2 52.78 151,926 7,980,672 ### ### 3.8
2017-Apr-27 Thu 52.5 ### 52.2 52.5 71.2 71.2 3.8
2017-Apr-26 Wed 52.2 ### 52.2 52.5 252,141 6,580,880 79.0 79.0 3.8
2017-Apr-24 Mon ### ### ### 52 ### ### 3.7
2017-Apr-21 Fri 51.8 52.2 51.26 ### ### ### 0.0
2017-Apr-20 Thu 52.5 52.52 51.5 51.8 ### ### 3.7
2017-Apr-19 Wed ### ### 52.445 52.52 187,722 4,922,540 27.3 27.3 ###
2017-Apr-18 Tue 52.82 ### ### 52.85 146,620 0 81.7 81.7 3.8
2017-Apr-13 Thu ### ### ### 53 24.0 24.0 3.8
2017-Apr-12 Wed 53.2 53.78 ### ### ### ### 0.0
2017-Apr-11 Tue 53 53.7 52.89 53.2 73.0 73.0 3.8
2017-Apr-10 Mon 52.25 ### 51.83 52.7 164,570 ### ### ### 3.8
2017-Apr-07 Fri 52.5 52.5 ### 51.5 145,887 ### 16.6 16.6 3.7
2017-Apr-06 Thu 52.2 52.43 51.88 ### 33.2 33.2 0.0
2017-Apr-05 Wed 52.2 52.8 ### 52.46 76.3 76.3 3.7
2017-Apr-04 Tue 51.76 ### ### 52.23 80.7 80.7 ###
2017-Apr-03 Mon 51.48 52.58 51.48 ### 83.5 83.5 0.0
2017-Mar-31 Fri 52.45 52.8 ### ### 23.7 23.7 0.0
2017-Mar-30 Thu ### 52.55 ### ### 75.8 75.8 0.0
2017-Mar-29 Wed 51.23 ### 51.23 ### 81.8 81.8 0.0
2017-Mar-28 Tue 51.45 ### ### 51.89 151,682 0 ### ### ###
2017-Mar-27 Mon ### ### ### ### 73.8 73.8 0.0
2017-Mar-24 Fri 51.4 51.72 ### ### ### ### 0.0
2017-Mar-23 Thu 50.8 ### 50.7 ### 88,123 ### ### ### 0.0
2017-Mar-22 Wed 51 ### ### 50.74 150,352 0 36.4 36.4 3.6
2017-Mar-21 Tue ### ### ### ### ### ### 0.0
2017-Mar-20 Mon ### 52.4 51.84 ### 100,174 ### 73.2 73.2 0.0
2017-Mar-17 Fri ### ### ### 52.48 177,254 0 75.3 75.3 3.7
2017-Mar-16 Thu 52.22 ### 51.81 52.27 220,956 ### ### ### ###
2017-Mar-15 Wed ### ### 51.53 52.21 70.5 70.5 ###
2017-Mar-14 Tue 52.45 52.45 51.82 52.25 136,749 ### ### ### 3.7
2017-Mar-13 Mon 52.45 52.5 ### ### 31.3 31.3 0.0
2017-Mar-10 Fri 51.74 52.55 51.74 52.44 124,740 ### ### ### 3.7
2017-Mar-09 Thu ### 51.83 ### 51.74 ### ### 3.7
2017-Mar-08 Wed ### ### ### 51.54 35.1 35.1 ###
2017-Mar-07 Tue 51.25 51.76 ### 51.5 170,640 ### ### ### 3.7
2017-Mar-06 Mon 50.8 ### ### ### ### ### 0.0
2017-Mar-03 Fri 51 ### 50.51 50.87 124,856 ### 33.6 33.6 ###
2017-Mar-02 Thu ### 51.45 50.78 ### 172,486 8,816,621 73.3 73.3 0.0
2017-Mar-01 Wed ### 50.49 ### 50.49 324,047 ### ### ### ###
2017-Feb-28 Tue ### 51.78 ### 51.76 283,327 ### ### ### 3.7
2017-Feb-27 Mon ### ### ### ### 233,087 0 ### ### 0.0
2017-Feb-24 Fri 50.4 50.86 50 50.25 268,689 13,549,986 39.4 39.4 ###
2017-Feb-23 Thu ### 50.72 48.2 ### 89.3 89.3 0.0
2017-Feb-22 Wed 48 ### ### ### 36.8 36.8 0.0
2017-Feb-21 Tue 48 ### ### 48 132,079 0 74.9 74.9 3.4
2017-Feb-20 Mon 48 ### ### ### ### ### 0.0
2017-Feb-17 Fri ### ### ### 47.8 ### ### 3.4
2017-Feb-16 Thu ### 48.29 47.43 ### 202,453 ### 39.8 39.8 0.0
2017-Feb-15 Wed 47.54 47.83 47.23 47.8 ### ### 3.4
2017-Feb-14 Tue ### ### 47.28 47.49 123,170 ### 72.0 72.0 3.4
2017-Feb-13 Mon ### 47.22 46.8 ### 80,846 3,800,570 69.2 69.2 0.0
2017-Feb-10 Fri 46.51 ### ### 46.85 ### ### ###
2017-Feb-09 Thu 46.46 ### ### ### 29.5 29.5 0.0
2017-Feb-08 Wed ### 46.57 ### 46.41 77.3 77.3 ###
2017-Feb-07 Tue ### ### 45.21 ### ### ### 0.0
2017-Feb-06 Mon 46.23 46.43 ### ### 28.3 28.3 0.0
2017-Feb-03 Fri 46.41 46.89 ### ### ### ### 0.0
2017-Feb-02 Thu 46.54 46.78 46.22 ### 33.7 33.7 0.0
2017-Feb-01 Wed ### 46.48 45.89 ### ### ### 0.0
2017-Jan-31 Tue ### 47 46.28 46.8 ### ### 3.3
2017-Jan-30 Mon 47.29 ### 46.4 46.88 29.9 29.9 3.3
2017-Jan-27 Fri 47.5 ### 47.5 47.88 180,225 4,280,343 ### ### 3.4
2017-Jan-25 Wed 47.71 ### ### 47.55 116,075 0 ### ### ###
2017-Jan-24 Tue 47.52 48.275 47.25 ### 148,772 7,105,722 70.2 70.2 0.0
2017-Jan-23 Mon ### ### 47.49 ### 109,078 2,590,057 ### ### 0.0
2017-Jan-20 Fri 48.4 48.5 47.8 ### 25.7 25.7 0.0
2017-Jan-19 Thu ### 49 ### 48.41 218,775 5,359,987 25.2 25.2 3.5
2017-Jan-18 Wed 47.82 ### 47.43 47.73 180,478 ### ### ### ###
2017-Jan-17 Tue ### ### 47.29 ### 163,576 3,867,754 26.5 26.5 0.0
2017-Jan-16 Mon 48 48.5 47.88 48 232,380 ### 69.1 69.1 3.4
2017-Jan-13 Fri 49 49 47.86 ### ### ### 0.0
2017-Jan-12 Thu ### ### 48.81 ### ### ### 0.0
2017-Jan-11 Wed ### ### ### 48.76 142,928 0 14.7 14.7 3.5
2017-Jan-10 Tue 49.77 ### ### ### 150,982 0 22.8 22.8 0.0
2017-Jan-09 Mon 49.85 ### ### 49.78 ### ### 3.6
2017-Jan-06 Fri ### ### ### 49.29 ### ### ###
2017-Jan-05 Thu 49.24 ### 48.81 48.86 ### ### 3.5
2017-Jan-04 Wed ### 49.25 ### ### 111,243 2,739,358 36.3 36.3 0.0
2017-Jan-03 Tue 48.75 ### 48.42 ### 132,775 3,214,482 71.9 71.9 0.0
2016-Dec-30 Fri 48.88 ### 48.47 48.76 40,449 980,281 25.5 25.5 3.5
2016-Dec-29 Thu 48.74 48.82 48.53 48.8 63.5 63.5 3.5
2016-Dec-28 Wed ### 48.74 ### ### 72.9 72.9 0.0
2016-Dec-23 Fri 48.25 48.46 ### ### 30,553 ### ### ### 0.0
2016-Dec-22 Thu 48.4 48.54 ### 48.25 128,122 3,109,520 29.6 29.6 ###
2016-Dec-21 Wed ### 48.75 ### 48.47 144,553 3,523,479 ### ### 3.5
2016-Dec-20 Tue 47.7 ### 47.51 ### ### ### 0.0
2016-Dec-19 Mon 47.75 48.26 47.59 47.73 36.6 36.6 ###
2016-Dec-16 Fri 46.82 48.26 46.8 47.84 87.7 87.7 3.4
2016-Dec-15 Thu ### ### 46.45 46.79 79.7 79.7 3.3
2016-Dec-14 Wed ### ### ### 46.8 219,543 0 70.3 70.3 3.3
2016-Dec-13 Tue 47.27 47.27 46.49 ### 173,323 8,125,382 24.3 24.3 0.0
2016-Dec-12 Mon ### 47.55 ### 47.26 76.6 76.6 3.4
2016-Dec-09 Fri ### 47.56 46.87 ### ### ### 0.0
2016-Dec-08 Thu 47 ### ### ### ### ### 0.0
2016-Dec-07 Wed ### 46.88 ### ### 117,842 ### ### ### 0.0
2016-Dec-06 Tue ### ### 45.75 46.21 ### ### ###
2016-Dec-05 Mon 46.55 ### ### 46 34.1 34.1 3.3
2016-Dec-02 Fri 47 47.8 46.83 ### 147,185 6,964,058 ### ### 0.0
2016-Dec-01 Thu 47.8 47.8 47.22 47.41 27.8 27.8 ###
2016-Nov-30 Wed ### ### ### 47.57 143,543 0 27.2 27.2 3.4
2016-Nov-29 Tue ### ### 47.58 47.82 38.4 38.4 3.4
2016-Nov-28 Mon 47.84 ### 47.84 ### ### ### 0.0
2016-Nov-25 Fri 48 ### 47.45 ### 113,645 2,696,227 70.2 70.2 0.0
2016-Nov-24 Thu 48.26 ### 47.7 47.72 124,851 ### ### ### 3.4
2016-Nov-23 Wed ### ### ### ### 82.0 82.0 0.0
2016-Nov-22 Tue ### 47.72 ### 47.23 95,682 2,282,972 ### ### ###
2016-Nov-21 Mon ### ### 46.58 ### 68,448 1,594,153 ### ### 0.0
2016-Nov-18 Fri 47.25 47.4 46.88 ### 144,077 6,791,789 ### ### 0.0
2016-Nov-17 Thu 46.8 47.56 46.8 47.25 103,688 ### ### ### 3.4
2016-Nov-16 Wed ### 47.76 47.25 47.49 114,523 ### 33.2 33.2 3.4
2016-Nov-15 Tue ### ### ### 47.42 117,358 0 84.9 84.9 3.4
2016-Nov-14 Mon 46.8 47.2 46.49 46.88 74.8 74.8 3.3
2016-Nov-11 Fri 46 46.76 45.77 ### 116,175 ### 79.3 79.3 0.0
2016-Nov-10 Thu 45.46 46.29 45.42 ### 65.8 65.8 0.0
2016-Nov-09 Wed 45.51 ### 42.55 43.76 162,188 3,450,549 ### ### 3.1
2016-Nov-08 Tue ### ### ### 45.27 ### ### ###
2016-Nov-07 Mon 44.2 ### ### ### ### ### 0.0
2016-Nov-04 Fri ### 44.44 ### 44.23 80,675 ### ### ### ###
2016-Nov-03 Thu 44.8 44.8 ### 44.51 76,781 ### ### ### ###
2016-Nov-02 Wed 44.78 ### 44.25 ### ### ### 0.0
2016-Nov-01 Tue 45 45.2 44.46 ### 68,558 3,073,455 ### ### 0.0
2016-Oct-31 Mon 45.45 45.72 ### 45.24 66,948 ### ### ### ###
2016-Oct-28 Fri ### ### ### 45.49 ### ### ###
2016-Oct-27 Thu ### ### 45.29 45.75 78.6 78.6 3.3
2016-Oct-26 Wed 45.84 46.23 45.25 45.49 103,380 ### ### ### ###
2016-Oct-25 Tue ### 46.5 45.58 ### 86,387 3,977,257 ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 32.2 32.2 0.0
2016-Oct-21 Fri 46.4 46.52 ### ### 27.4 27.4 0.0
2016-Oct-20 Thu ### 46.52 ### 46.41 ### ### ###
2016-Oct-19 Wed ### 46.5 45.82 ### ### ### 0.0
2016-Oct-18 Tue ### 46.26 45.24 ### 36.4 36.4 0.0
2016-Oct-17 Mon ### 46.72 45.7 ### 135,257 6,250,225 ### ### 0.0
2016-Oct-14 Fri ### ### 46.24 46.77 105,554 ### 74.3 74.3 ###
2016-Oct-13 Thu ### ### ### ### 122,027 0 ### ### 0.0
2016-Oct-12 Wed 47.44 47.48 46.78 ### 26.2 26.2 0.0
2016-Oct-11 Tue ### 48.2 ### 47.7 99,820 ### ### ### 3.4
2016-Oct-10 Mon ### ### 47.52 47.86 92,920 2,207,779 ### ### 3.4
2016-Oct-07 Fri 47.71 ### 47.41 47.72 127,753 3,028,384 ### ### 3.4
2016-Oct-06 Thu ### ### 47.43 47.88 ### ### 3.4
2016-Oct-05 Wed ### 47.78 47 47.49 ### ### 3.4
2016-Oct-04 Tue 46.82 48 46.72 47.5 206,420 9,776,051 81.5 81.5 3.4
2016-Oct-03 Mon 46.75 47.53 ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### 46.7 173,242 0 68.6 68.6 3.3
2016-Sep-29 Thu ### ### ### 46.85 80.9 80.9 ###
2016-Sep-28 Wed ### 46.57 45.53 ### 201,377 ### ### ### 0.0
2016-Sep-27 Tue 46.5 ### 45.44 45.84 212,942 4,838,042 ### ### 3.3
2016-Sep-26 Mon ### 47 46.57 ### ### ### 0.0
2016-Sep-23 Fri ### ### 46.46 ### 248,128 ### 64.5 64.5 0.0
2016-Sep-22 Thu ### 47.27 46.72 ### ### ### 0.0
2016-Sep-21 Wed 46.75 ### ### 47 124,324 0 73.1 73.1 3.4
2016-Sep-20 Tue ### 46.82 ### 46.73 85.3 85.3 3.3
2016-Sep-19 Mon ### ### 45.74 ### 20,620 471,579 ### ### 0.0
2016-Sep-16 Fri 45.58 46.27 45.5 ### 206,884 9,492,872 76.8 76.8 0.0
2016-Sep-15 Thu 45.85 ### ### ### 177,840 0 ### ### 0.0
2016-Sep-14 Wed ### ### ### 46 ### ### 3.3
2016-Sep-13 Tue ### 45.57 ### 45.24 76.0 76.0 ###
2016-Sep-12 Mon 44.8 ### 44.23 44.47 211,474 4,676,747 40.1 40.1 ###
2016-Sep-09 Fri 46.2 ### 45.75 ### 34.5 34.5 0.0
2016-Sep-08 Thu 46.57 46.78 ### ### 71.4 71.4 0.0
2016-Sep-07 Wed ### 47.46 46.71 ### 151,071 7,113,178 ### ### 0.0
2016-Sep-06 Tue 46.76 47.2 46.57 47.2 141,853 6,650,777 78.9 78.9 ###
2016-Sep-05 Mon 46.76 47.27 46.25 47 175,343 ### 72.7 72.7 3.4
2016-Sep-02 Fri ### 48.7 47.82 ### ### ### 0.0
2016-Sep-01 Thu 48.5 49.27 ### 48.85 234,251 5,770,773 77.9 77.9 ###
2016-Aug-31 Wed ### 49.87 ### ### ### ### 0.0
2016-Aug-30 Tue ### ### 49.22 49.26 34.0 34.0 3.5
2016-Aug-29 Mon ### ### 47.89 ### 228,170 ### ### ### 0.0
2016-Aug-26 Fri 49.49 ### ### ### 268,384 0 ### ### 0.0
2016-Aug-25 Thu 46.82 49.41 46.76 48.83 283,852 13,649,023 ### ### 3.5
2016-Aug-24 Wed ### 47.41 46.75 ### 33.2 33.2 0.0
2016-Aug-23 Tue 46.82 47.41 46.82 ### ### ### 0.0
2016-Aug-22 Mon 46.71 47.43 ### 46.74 101,758 ### 76.5 76.5 3.3
2016-Aug-19 Fri 46.4 46.83 46.2 46.7 84,289 ### ### ### 3.3
2016-Aug-18 Thu ### ### ### 46.4 ### ### 3.3
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue 46.79 ### ### 46.72 ### ### 3.3
2016-Aug-15 Mon ### ### 46.5 ### 84,447 ### 33.2 33.2 0.0
2016-Aug-12 Fri 46.5 ### 46.5 ### 130,450 ### 76.3 76.3 0.0
2016-Aug-11 Thu 46.26 46.7 46.21 46.5 126,282 ### 73.7 73.7 ###
2016-Aug-10 Wed ### 46.56 ### 46.43 ### ### ###
2016-Aug-09 Tue 46.71 46.71 ### 46.53 ### ### ###
2016-Aug-08 Mon 46.23 46.7 46.23 46.55 ### ### 3.3
2016-Aug-05 Fri ### 46 45.22 46 ### ### 3.3
2016-Aug-04 Thu 44.8 45.5 44.8 45.28 78.4 78.4 3.2
2016-Aug-03 Wed 45.72 45.8 44.56 44.74 20.6 20.6 3.2
2016-Aug-02 Tue ### ### 45.82 ### ### ### 0.0
2016-Aug-01 Mon ### ### 44.86 45.86 72.4 72.4 3.3
2016-Jul-29 Fri 45 45.71 44.74 45.5 ### ### 3.3
2016-Jul-28 Thu ### 45.45 ### ### ### ### 0.0
2016-Jul-27 Wed ### ### 44.7 44.84 38.6 38.6 3.2
2016-Jul-26 Tue 44.84 ### ### 44.71 104,287 0 ### ### ###
2016-Jul-25 Mon ### 44.81 ### 44.78 155,422 3,482,229 82.4 82.4 3.2
2016-Jul-22 Fri ### ### 43.54 ### 30.0 30.0 0.0
2016-Jul-21 Thu ### 44.48 ### 44.2 ### ### 3.2
2016-Jul-20 Wed ### ### 43.57 43.87 184,585 4,021,184 69.2 69.2 ###
2016-Jul-19 Tue ### ### ### 43.45 ### ### ###
2016-Jul-18 Mon ### ### 42.88 ### 93,979 ### ### ### 0.0
2016-Jul-15 Fri 42.4 ### 42.28 42.81 123,521 ### 79.7 79.7 3.1
2016-Jul-14 Thu ### ### 41.83 42.24 74.5 74.5 3.0
2016-Jul-13 Wed 41.46 ### 41.41 41.85 76.0 76.0 ###
2016-Jul-12 Tue 41.4 ### 41.25 ### 123,481 ### 37.2 37.2 0.0
2016-Jul-11 Mon 40.81 41.47 40.81 ### 141,780 5,832,829 ### ### 0.0
2016-Jul-08 Fri ### 40.8 ### ### 72.4 72.4 0.0
2016-Jul-07 Thu 40.28 40.74 ### ### 68.9 68.9 0.0
2016-Jul-06 Wed ### ### ### ### ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 20.4 20.4 0.0
2016-Jul-04 Mon ### 41.26 ### 41.24 90,353 1,863,982 63.2 63.2 2.9
2016-Jul-01 Fri ### 41.49 ### ### 63.7 63.7 0.0
2016-Jun-30 Thu ### 41.47 41 ### 155,472 6,410,887 27.7 27.7 0.0
2016-Jun-29 Wed 41.5 41.53 ### 40.81 173,083 ### ### ### ###
2016-Jun-28 Tue 40 40.23 ### ### 197,387 ### 70.8 70.8 0.0
2016-Jun-27 Mon 41 41.29 ### ### 199,452 4,117,686 ### ### 0.0
2016-May-26 Thu 42.75 42.79 ### ### ### ### 0.0
2016-May-25 Wed ### ### 42.28 ### ### ### 0.0
2016-May-24 Tue 42.4 42.42 ### 41.88 23.7 23.7 ###
2016-May-23 Mon ### 42.74 ### 42.26 ### ### 3.0
2016-May-20 Fri ### ### ### 41.89 ### ### 3.0
2016-May-19 Thu 41.55 41.87 41.45 41.53 ### ### ###
2016-May-18 Wed ### 42.21 41.42 41.58 183,754 7,683,673 ### ### ###
2016-May-17 Tue 42.23 ### 41.89 ### 158,554 ### 31.4 31.4 0.0
2016-May-16 Mon 41.75 ### 41.745 ### 144,759 3,021,482 ### ### 0.0
2016-May-13 Fri 42 ### ### 41.75 33.2 33.2 3.0
2016-May-12 Thu 42.5 42.5 41.57 ### ### ### 0.0
2016-May-11 Wed ### ### ### ### ### ### 0.0
2016-May-10 Tue ### ### 41.25 41.82 72.7 72.7 3.0
2016-May-09 Mon ### ### 41.28 ### 112,351 2,318,924 23.0 23.0 0.0
2016-May-06 Fri ### ### ### 41.85 ### ### ###
2016-May-05 Thu 41.7 41.7 ### ### 194,740 4,060,329 ### ### 0.0
2016-May-04 Wed 42.4 42.47 ### ### ### ### 0.0
2016-May-03 Tue 42.49 ### ### 42.75 142,121 0 66.6 66.6 ###
2016-May-02 Mon ### ### 41.5 ### 151,559 3,144,849 26.3 26.3 0.0
2016-Apr-29 Fri 42.77 42.84 42.43 42.75 86,681 3,695,644 ### ### ###
2016-Apr-28 Thu 43.46 ### 42.7 42.76 132,877 2,836,923 20.3 20.3 3.1
2016-Apr-27 Wed 43.2 43.7 42.87 ### 40.1 40.1 0.0
2016-Apr-26 Tue ### ### 42.5 ### 18.2 18.2 0.0
2016-Apr-22 Fri ### ### ### ### 135,944 0 ### ### 0.0
2016-Apr-21 Thu 43.27 43.8 43.21 ### 74.5 74.5 0.0
2016-Apr-20 Wed ### ### 42.72 ### 143,149 ### ### ### 0.0
2016-Apr-19 Tue 42.89 ### 42.28 42.51 28.7 28.7 ###
2016-Apr-18 Mon 42.48 42.84 42.2 42.48 109,783 4,667,973 69.9 69.9 3.0
2016-Apr-15 Fri 42.71 ### 42.55 ### 189,455 4,030,655 69.8 69.8 0.0
2016-Apr-14 Thu ### 42.8 ### ### 133,577 2,858,547 80.4 80.4 0.0
2016-Apr-13 Wed ### 41.74 41.22 41.59 129,082 5,354,321 ### ### ###
2016-Apr-12 Tue ### ### ### ### ### ### 0.0
2016-Apr-11 Mon ### 41.4 40.84 ### 31.5 31.5 0.0
2016-Apr-08 Fri 41.4 41.5 40.76 41.28 27.8 27.8 2.9
2016-Apr-07 Thu ### ### 41.46 41.73 ### ### ###
2016-Apr-06 Wed 41.5 ### 40.84 ### ### ### 0.0
2016-Apr-05 Tue ### ### 41.23 41.58 229,028 ### ### ### ###
2016-Apr-04 Mon ### ### 41.79 ### ### ### 0.0
2016-Apr-01 Fri 42.88 ### 41.47 41.83 14.4 14.4 3.0
2016-Mar-31 Thu 42.77 43.85 42.77 43.56 ### ### ###
2016-Mar-30 Wed 42.53 ### ### ### ### ### 0.0
2016-Mar-29 Tue ### 42.5 41.86 ### 118,584 5,001,873 40.7 40.7 0.0
2016-Mar-24 Thu 42.5 ### ### 42.21 136,440 0 ### ### ###
2016-Mar-23 Wed ### ### 42.51 43 107,757 2,290,375 ### ### ###
2016-Mar-22 Tue ### 43.54 ### ### 121,083 2,635,976 ### ### 0.0
2016-Mar-21 Mon 43.25 43.57 ### ### 35.8 35.8 0.0
2016-Mar-18 Fri ### ### ### 43.24 188,576 0 75.5 75.5 3.1
2016-Mar-17 Thu ### 43.55 42.29 ### ### ### 0.0
2016-Mar-16 Wed ### ### 42.4 ### 208,458 ### 77.9 77.9 0.0
2016-Mar-15 Tue 43.26 ### 42.53 ### 0.0
2016-Mar-14 Mon 43.5 43.78 ### 43.28 ### ### ###
2016-Mar-11 Fri ### 43.4 ### 43.28 168,622 ### 73.9 73.9 ###
2016-Mar-10 Thu ### ### ### 42.79 143,746 0 ### ### ###
2016-Mar-09 Wed ### ### ### 42.87 210,077 0 ### ### 3.1
2016-Mar-08 Tue ### ### ### ### 29.2 29.2 0.0
2016-Mar-07 Mon 43.51 43.75 42.88 ### 201,256 ### 27.9 27.9 0.0
2016-Mar-04 Fri ### 43.88 ### 43.25 462,157 10,139,724 84.2 84.2 ###
2016-Mar-03 Thu 41.45 ### ### 41.72 234,025 0 ### ### ###
2016-Mar-02 Wed ### 41.88 40.78 41.45 254,979 10,538,282 76.9 76.9 ###
2016-Mar-01 Tue 40.22 ### ### 40.45 314,779 0 68.8 68.8 ###
2016-Feb-29 Mon ### ### ### 41.45 77.3 77.3 ###
2016-Feb-26 Fri ### ### 40.29 40.85 303,846 6,120,977 ### ### 2.9
2016-Feb-25 Thu ### ### ### 42.73 91.5 91.5 3.1
2016-Feb-24 Wed ### 41.78 40.41 40.58 ### ### 2.9
2016-Feb-23 Tue 41.47 ### ### 41.25 143,273 0 31.5 31.5 ###
2016-Feb-22 Mon 40.74 ### 40.74 41.47 82.9 82.9 3.0
2016-Feb-19 Fri 40 ### 40 40.75 153,325 ### ### ### ###
2016-Feb-18 Thu 39.48 ### 39.48 40.72 215,088 ### 86.4 86.4 2.9
2016-Feb-17 Wed 39.5 39.55 ### 38.79 18.1 18.1 ###
2016-Feb-16 Tue 38.79 ### ### ### 66.4 66.4 0.0
2016-Feb-15 Mon 38.5 38.74 37.78 ### 25.2 25.2 0.0
2016-Feb-12 Fri 38.25 38.47 37.73 37.87 130,784 4,982,870 ### ### ###
2016-Feb-11 Thu 38.43 ### 38.43 39.2 125,887 ### ### ### 2.8
2016-Feb-10 Wed ### 38.76 ### ### 48.7 48.7 0.0
2016-Feb-09 Tue ### ### 38.71 38.78 157,320 3,044,928 22.4 22.4 2.8
2016-Feb-08 Mon 40 40.55 39.7 40.42 117,276 ### ### ### 2.9
2016-Feb-05 Fri ### ### 39.8 40.57 193,147 3,843,625 31.5 31.5 2.9
2016-Feb-04 Thu 40.59 ### ### ### 188,844 0 78.3 78.3 0.0
2016-Feb-03 Wed 41.24 41.48 ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### ### 37.3 37.3 0.0
2016-Feb-01 Mon 41.72 ### ### ### ### ### 0.0
2016-Jan-29 Fri 41.29 41.56 40.49 ### 220,321 ### ### ### 0.0
2016-Jan-28 Thu ### ### 40.43 ### ### ### 0.0
2016-Jan-27 Wed 42.25 42.4 ### ### 219,647 ### ### ### 0.0
2016-Jan-25 Mon ### 42.29 41.76 42.23 143,344 ### 73.1 73.1 ###
2016-Jan-22 Fri ### 41.225 40.25 ### 151,641 6,177,475 ### ### 0.0
2016-Jan-21 Thu 40.41 40.84 ### ### 31.5 31.5 0.0
2016-Jan-20 Wed 40.26 ### 39.53 39.56 28.0 28.0 2.8
2016-Jan-19 Tue 40.55 ### 39.83 40.28 ### ### 2.9
2016-Jan-18 Mon 40.5 40.55 ### 40.48 351,352 ### 33.3 33.3 ###
2016-Jan-15 Fri ### 42.5 40.85 ### 17.3 17.3 0.0
2016-Jan-14 Thu ### ### ### 41.2 222,071 0 73.9 73.9 2.9
2016-Jan-13 Wed ### 42.5 ### ### 226,659 ### 90.6 90.6 0.0
2016-Jan-12 Tue ### 41.77 40.89 ### 385,621 ### ### ### 0.0
2016-Jan-11 Mon ### 41.89 ### 41.44 323,145 6,768,272 81.5 81.5 ###
2016-Jan-08 Fri 43 43 41.25 42.53 19.3 19.3 3.0
2016-Jan-07 Thu ### ### 43.26 43.49 168,022 ### 14.6 14.6 ###
2016-Jan-06 Wed ### ### 44.59 ### ### ### 0.0
2016-Jan-05 Tue ### ### ### 45.78 24.4 24.4 3.3
2016-Jan-04 Mon 46.55 47.58 46.48 46.7 158,780 7,467,423 70.6 70.6 3.3
2015-Dec-31 Thu ### ### 46.56 ### 66,442 ### 73.4 73.4 0.0
2015-Dec-30 Wed ### 47.24 46.76 ### 70.4 70.4 0.0
2015-Dec-29 Tue 45.2 46.57 45.2 46.53 ### ### ###
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed 44.87 45.4 44.87 ### 70.1 70.1 0.0
2015-Dec-22 Tue 45.73 45.73 ### 44.54 ### ### ###
2015-Dec-21 Mon 44.2 ### ### 44.42 104,477 0 ### ### 3.2
2015-Dec-18 Fri ### ### 44 44.47 70.7 70.7 ###
2015-Dec-17 Thu ### ### 44.48 44.7 ### ### 3.2
2015-Dec-16 Wed ### 43.7 ### ### 716,056 15,645,823 ### ### 0.0
2015-Dec-15 Tue 43.45 43.53 ### ### 155,974 3,394,774 26.1 26.1 0.0
2015-Dec-14 Mon ### ### ### 43.45 266,928 0 ### ### ###
2015-Dec-11 Fri 44.49 ### 44.4 44.55 179,188 3,977,973 ### ### 3.2
2015-Dec-10 Thu ### ### ### ### 214,746 0 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue ### ### 45.44 45.73 117,257 2,664,079 35.3 35.3 ###
2015-Dec-07 Mon 46.79 ### ### 46.2 31.4 31.4 ###
2015-Dec-04 Fri 46.43 46.43 45.28 ### 137,357 ### 23.7 23.7 0.0
2015-Dec-03 Thu 46.49 ### ### 46.84 264,981 0 ### ### 3.3
2015-Dec-02 Wed 46.82 ### 46.42 46.87 185,322 4,301,323 75.5 75.5 3.3
2015-Dec-01 Tue ### ### 46 46.82 232,882 5,356,286 78.9 78.9 3.3
2015-Nov-30 Mon 45.74 ### 45.48 46 179,575 ### 78.7 78.7 3.3
2015-Nov-27 Fri ### ### 45.45 ### 113,446 ### ### ### 0.0
2015-Nov-26 Thu ### 46.45 45.53 45.54 ### ### 3.3
2015-Nov-25 Wed ### ### 45.21 45.53 151,788 ### ### ### 3.3
2015-Nov-24 Tue 45.82 46.48 45.27 45.8 276,172 ### ### ### ###
2015-Nov-23 Mon 46.2 ### 45.82 46.22 ### ### ###
2015-Nov-20 Fri 46 46.44 45.75 46.21 ### ### ###
2015-Nov-19 Thu ### ### 45.25 ### 198,325 ### 70.6 70.6 0.0
2015-Nov-18 Wed ### 45.2 44.5 ### 73.2 73.2 0.0
2015-Nov-17 Tue ### ### 43.54 ### 84.7 84.7 0.0
2015-Nov-16 Mon ### 44 ### 43.44 120,985 2,661,670 ### ### 3.1
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### 44.57 295,459 0 27.6 27.6 ###
2015-Nov-11 Wed ### ### ### ### 25.2 25.2 0.0
2015-Nov-10 Tue 44.49 45.28 44.21 45.23 83.7 83.7 ###
2015-Nov-09 Mon 44.45 45.5 ### 44.72 197,676 4,497,129 ### ### 3.2
2015-Nov-06 Fri 44.87 45.46 ### ### 73.4 73.4 0.0
2015-Nov-05 Thu ### 45.22 ### 44.85 34.4 34.4 ###
2015-Nov-04 Wed 46 46 44.88 ### ### ### 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### 44.29 44.4 ### ### ###
2015-Oct-30 Fri 43.8 ### 43.7 ### 204,455 4,467,341 87.7 87.7 0.0
2015-Oct-29 Thu 44.51 ### 44 ### 32.0 32.0 0.0
2015-Oct-28 Wed 44.5 ### ### 44.24 140,776 0 29.8 29.8 ###
2015-Oct-27 Tue 45 45 ### 44.47 25.6 25.6 ###
2015-Oct-26 Mon 44.89 ### ### 44.86 228,649 0 ### ### 3.2
2015-Oct-23 Fri 44 ### 44 ### 220,521 ### ### ### 0.0
2015-Oct-22 Thu 43.7 43.75 43.28 43.28 ### ### ###
2015-Oct-21 Wed ### 43.56 ### 43.41 268,050 5,838,129 75.1 75.1 ###
2015-Oct-20 Tue 42.59 42.86 42.26 42.7 220,175 9,370,648 ### ### ###
2015-Oct-19 Mon 42.76 42.8 ### 42.54 ### ### 3.0
2015-Oct-16 Fri 41.71 43.2 41.26 ### 85.1 85.1 0.0
2015-Oct-15 Thu ### ### 40.28 ### 124,244 2,502,274 70.6 70.6 0.0
2015-Oct-14 Wed 40.25 40.52 40.23 ### 143,051 5,775,684 ### ### 0.0
2015-Oct-13 Tue 40.72 40.77 40.28 40.4 195,942 7,940,549 29.3 29.3 2.9
2015-Oct-12 Mon 40.7 41 ### 40.8 163,080 3,343,140 ### ### 2.9
2015-Oct-09 Fri 40.89 ### 40.41 40.7 288,052 ### ### ### 2.9
2015-Oct-08 Thu ### 40.8 39.89 40.28 217,827 ### 73.2 73.2 2.9
2015-Oct-07 Wed 40.5 40.5 38.77 ### ### ### 0.0
2015-Oct-06 Tue 40.53 40.89 40.4 40.5 ### ### 2.9
2015-Oct-05 Mon 40.44 40.77 ### ### 77,927 1,588,541 ### ### 0.0
2015-Oct-02 Fri 39.84 40.58 39.45 ### 126,828 5,075,022 ### ### 0.0
2015-Oct-01 Thu ### ### ### 40 232,924 0 ### ### 2.9
2015-Sep-30 Wed 38.51 39.73 38.51 ### 264,257 ### ### ### 0.0
2015-Sep-29 Tue 39.76 39.76 38.59 38.59 ### ### ###
2015-Sep-28 Mon 39.8 ### 39.4 ### 170,841 ### ### ### 0.0
2015-Sep-25 Fri ### 40.55 39.77 ### 120,822 ### 33.3 33.3 0.0
2015-Sep-24 Thu 39.83 40.25 39.49 39.73 ### ### 2.8
2015-Sep-23 Wed 39.88 ### ### 39.56 155,589 0 ### ### 2.8
2015-Sep-22 Tue ### ### 40.25 40.45 27.7 27.7 ###
2015-Sep-21 Mon 41 ### 39.89 ### 144,542 ### ### ### 0.0
2015-Sep-18 Fri ### 41.78 40.53 41.54 75.4 75.4 3.0
2015-Sep-17 Thu ### 41.51 40.75 41.43 ### ### ###
2015-Sep-16 Wed ### 40.55 ### 40.2 22.1 22.1 ###
2015-Sep-15 Tue ### ### ### 40.26 ### ### 2.9
2015-Sep-14 Mon 41 41.41 ### ### 180,952 ### 27.8 27.8 0.0
2015-Sep-11 Fri 40.79 ### ### ### 28.6 28.6 0.0
2015-Sep-10 Thu 40.89 ### 40.57 40.86 214,823 4,357,684 35.4 35.4 2.9
2015-Sep-09 Wed ### ### 40.51 41.84 86.5 86.5 3.0
2015-Sep-08 Tue 39.86 40.26 39.42 ### 70.1 70.1 0.0
2015-Sep-07 Mon ### 39.71 ### 39.71 313,159 6,217,771 73.1 73.1 ###
2015-Sep-04 Fri 39.7 39.88 ### 39.23 204,879 4,085,287 23.3 23.3 2.8
2015-Sep-03 Thu 40.71 40.77 39.59 39.8 25.0 25.0 2.8
2015-Sep-02 Wed ### 40.21 ### 39.78 73.8 73.8 ###
2015-Sep-01 Tue ### 41.76 39.58 ### 10.4 10.4 0.0
2015-Aug-31 Mon 44 44.27 ### ### 394,847 ### ### ### 0.0
2015-Aug-28 Fri ### 44.4 43.28 ### ### ### 0.0
2015-Aug-27 Thu ### 43.78 42.75 43.4 ### ### ###
2015-Aug-26 Wed 39.71 ### 39.43 ### 81.0 81.0 0.0
2015-Aug-25 Tue 37.25 ### 37.25 39.88 85.7 85.7 2.8
2015-Aug-24 Mon ### ### 38.75 38.88 ### ### 2.8
2015-Aug-21 Fri ### ### 40.8 ### 356,246 ### ### ### 0.0
2015-Aug-20 Thu 42.81 ### 42.51 42.88 ### ### 3.1
2015-Aug-19 Wed 42.85 43.2 ### ### 76.6 76.6 0.0
2015-Aug-18 Tue ### ### 42.75 42.75 215,428 4,604,773 ### ### ###
2015-Aug-17 Mon 43.4 43.89 42.75 42.85 ### ### ###
2015-Aug-14 Fri ### ### ### 43.28 ### ### ###
2015-Aug-13 Thu 42.8 43.41 ### 42.83 72.2 72.2 ###
2015-Aug-12 Wed 44.2 44.525 42.84 ### 378,476 16,532,777 ### ### 0.0
2015-Aug-11 Tue 44.25 44.51 ### ### 179,171 3,987,450 ### ### 0.0
2015-Aug-10 Mon 43.5 ### 43.45 ### 213,574 ### ### ### 0.0
2015-Aug-07 Fri 44.25 ### 43.49 43.49 191,089 ### ### ### ###
2015-Aug-06 Thu ### 44.52 43.81 44.28 ### ### 3.2
2015-Aug-05 Wed 44.55 44.77 ### 44.26 ### ### ###
2015-Aug-04 Tue 44.5 ### 44.29 ### 397,879 ### ### ### 0.0
2015-Aug-03 Mon 45 45 44.2 ### 265,070 11,822,122 ### ### 0.0
2015-Jul-31 Fri ### ### ### 44.85 220,657 0 26.9 26.9 ###
2015-Jul-30 Thu 43.84 ### ### 44.76 85.0 85.0 3.2
2015-Jul-29 Wed 44.4 44.44 43.24 ### ### ### 0.0
2015-Jul-28 Tue 44.44 44.46 43.58 ### 642,522 ### ### ### 0.0
2015-Jul-27 Mon 45.48 45.57 ### ### 21.1 21.1 0.0
2015-Jul-24 Fri 46 ### 45.28 45.72 308,343 6,980,885 27.5 27.5 3.3
2015-Jul-23 Thu 45.45 ### 45.45 45.8 ### ### ###
2015-Jul-22 Wed 45.8 45.84 44.78 ### 506,827 ### 17.9 17.9 0.0
2015-Jul-21 Tue 46.49 ### ### 46.21 304,327 0 ### ### ###
2015-Jul-20 Mon ### ### 45.22 45.88 ### ### 3.3
2015-Jul-17 Fri 46.25 46.58 ### 45.53 430,187 10,019,055 ### ### 3.3
2015-Jul-16 Thu 46.21 ### 45.82 ### 593,946 ### ### ### 0.0
2015-Jul-15 Wed 47.55 47.59 45.26 ### 736,970 ### ### ### 0.0
2015-Jul-14 Tue 48.83 ### ### 48.81 ### ### ###
2015-Jul-13 Mon ### ### ### ### 148,828 0 ### ### 0.0
2015-Jul-10 Fri 48.4 48.4 ### 47.76 192,282 4,653,224 ### ### ###
2015-Jul-09 Thu 47.72 ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### 48 ### ### 3.4
2015-Jul-07 Tue ### ### 49.43 49.88 201,072 ### 26.5 26.5 3.6
2015-Jul-06 Mon 49.47 49.47 48.41 ### 290,752 ### 20.2 20.2 0.0
2015-Jul-03 Fri 50.49 50.83 50 50.56 ### ### ###
2015-Jul-02 Thu 50.46 51 50 ### ### ### 0.0
2015-Jul-01 Wed ### 49.74 ### 49.71 ### ### ###
2015-Jun-30 Tue 48.41 ### ### ### 335,925 0 23.5 23.5 0.0
2015-Jun-29 Mon 49.5 49.5 ### ### 301,746 ### 21.3 21.3 0.0
2015-Jun-26 Fri 50.71 ### ### 50.55 ### ### ###
2015-Jun-25 Thu 51.48 ### ### 51.22 236,124 0 35.1 35.1 3.7
2015-Jun-24 Wed 51.48 51.81 ### 51.43 ### ### ###
2015-Jun-23 Tue 51.85 ### ### 51.47 238,683 0 ### ### ###
2015-Jun-22 Mon ### 51.79 ### ### 23.6 23.6 0.0
2015-Jun-19 Fri ### ### 51.8 ### 206,650 ### ### ### 0.0
2015-Jun-18 Thu 52.5 52.58 50.72 51.59 322,371 ### ### ### 3.7
2015-Jun-17 Wed ### ### ### 53.55 149,275 0 30.6 30.6 3.8
2015-Jun-16 Tue 53.41 53.73 52.87 53.22 130,284 ### ### ### ###
2015-Jun-15 Mon ### ### 53.29 ### 79,751 ### 79.0 79.0 0.0
2015-Jun-12 Fri ### 54.4 ### ### 74.1 74.1 0.0
2015-Jun-11 Thu 53.5 54.22 53.27 ### 75.3 75.3 0.0
2015-Jun-10 Wed 53.4 53.45 52.46 53.2 31.0 31.0 3.8
2015-Jun-09 Tue ### 53.86 ### 53.29 130,857 3,523,979 ### ### ###
2015-Jun-05 Fri 54.8 ### 53.28 53.75 185,144 ### 16.3 16.3 ###
2015-Jun-04 Thu 54.76 ### 54.245 ### 271,955 ### ### ### 0.0
2015-Jun-03 Wed 53.8 54.57 53.57 54.41 175,074 9,466,251 ### ### ###
2015-Jun-02 Tue 57 57 ### 54.79 10.7 10.7 ###
2015-Jun-01 Mon ### ### 55.41 ### 138,583 3,839,442 ### ### 0.0
2015-May-29 Fri ### 57.22 ### 56.48 83,158 2,379,150 72.7 72.7 4.0
2015-May-28 Thu 56.41 56.41 55.56 56 78,551 4,397,677 26.6 26.6 4.0
2015-May-27 Wed ### 56.2 55.54 ### 109,248 6,103,685 73.6 73.6 0.0
2015-May-26 Tue ### 56.26 55.75 ### 95,856 ### 67.0 67.0 0.0
2015-May-25 Mon ### 56.54 55.49 ### 110,887 ### ### ### 0.0
2015-May-22 Fri ### ### ### 55.43 74,687 0 26.7 26.7 ###
2015-May-21 Thu 54.84 55.44 54.71 55.25 74.2 74.2 ###
2015-May-20 Wed 54 ### ### 54.43 ### ### 3.9
2015-May-19 Tue 54.48 ### 53.83 53.89 ### ### ###
2015-May-18 Mon 54.85 55.26 ### ### 90,621 2,503,858 23.0 23.0 0.0
2015-May-15 Fri ### ### 54.48 54.83 ### ### ###
2015-May-14 Thu ### 54.26 ### 54.25 ### ### 3.9
2015-May-13 Wed 52.85 ### 52.83 ### ### ### 0.0
2015-May-12 Tue ### 53.82 52.72 53.74 134,474 7,163,429 74.2 74.2 3.8
2015-May-11 Mon 53.85 ### 53.29 53.41 30.5 30.5 ###
2015-May-08 Fri 52.72 ### 52.72 53.81 ### ### ###
2015-May-07 Thu ### ### 52.46 53.2 160,543 4,211,042 ### ### 3.8
2015-May-06 Wed 54 54 ### 53.23 135,821 ### 22.8 22.8 3.8
2015-May-05 Tue 56.44 56.73 ### 54.89 202,373 ### ### ### ###
2015-May-04 Mon ### ### 54.5 ### 17.7 17.7 0.0
2015-May-01 Fri 54.42 54.74 53.75 ### 180,075 ### ### ### 0.0
2015-Apr-30 Thu 55 ### ### ### 255,846 0 15.9 15.9 0.0
2015-Apr-29 Wed ### 56.7 55.22 ### 125,786 7,038,984 21.7 21.7 0.0
2015-Apr-28 Tue ### ### 56.71 56.75 17.0 17.0 ###
2015-Apr-27 Mon ### 58.22 57.51 57.79 142,358 8,237,545 ### ### 4.1
2015-Apr-24 Fri 57.24 ### 57.2 57.81 74.9 74.9 ###
2015-Apr-23 Thu 56.76 ### ### 56.4 134,985 0 25.7 25.7 4.0
2015-Apr-22 Wed 57.85 58.44 ### 56.83 16.3 16.3 ###
2015-Apr-21 Tue ### 57.86 ### 57.72 ### ### 4.1
2015-Apr-20 Mon 57 ### 55.8 56.25 ### ### 4.0
2015-Apr-17 Fri ### 58.44 ### 57.75 147,349 ### 35.0 35.0 4.1
2015-Apr-16 Thu 58 58.48 57.77 ### 99,428 5,779,252 70.0 70.0 0.0
2015-Apr-15 Wed ### 57.87 ### ### 76.5 76.5 0.0
2015-Apr-14 Tue 58.2 58.28 57.47 ### 21.2 21.2 0.0
2015-Apr-13 Mon ### ### ### 58.24 85.8 85.8 ###
2015-Apr-10 Fri ### 57.44 ### 57.26 76.8 76.8 ###
2015-Apr-09 Thu 56.75 57.2 56.45 56.73 105,124 5,973,671 36.6 36.6 4.1
2015-Apr-08 Wed 55.42 56.54 ### 56.54 ### ### 4.0
2015-Apr-07 Tue 56.44 56.75 55.24 55.4 136,623 ### 19.2 19.2 4.0
2015-Apr-02 Thu 55 56.42 ### ### 181,648 ### 86.7 86.7 0.0
2015-Apr-01 Wed ### ### 54.4 54.87 76.2 76.2 ###
2015-Mar-31 Tue 54 ### 53.86 ### 82.9 82.9 0.0
2015-Mar-30 Mon ### 54.48 ### ### 170,482 4,643,929 ### ### 0.0
2015-Mar-27 Fri ### 54.7 ### ### 78.0 78.0 0.0
2015-Mar-26 Thu ### 55.43 53.81 53.81 160,548 ### ### ### ###
2015-Mar-25 Wed 55 55.78 ### ### 149,026 ### ### ### 0.0
2015-Mar-24 Tue ### 55.25 ### ### ### ### 0.0
2015-Mar-23 Mon 55.5 55.86 54.84 ### 134,623 7,451,383 27.7 27.7 0.0
2015-Mar-20 Fri 55.28 ### 55.26 55.5 143,056 ### 73.4 73.4 4.0
2015-Mar-19 Thu 55.75 55.75 54.82 55.23 22.0 22.0 3.9
2015-Mar-18 Wed 54.29 ### ### ### ### ### 0.0
2015-Mar-17 Tue 54.5 ### 54.4 54.49 ### ### 3.9
2015-Mar-16 Mon 53.55 54.24 ### 53.86 145,647 3,949,946 78.4 78.4 3.8
2015-Mar-13 Fri ### 54.48 ### 53.8 142,772 ### ### ### 3.8
2015-Mar-12 Thu 53.77 54.25 53.23 53.88 ### ### 3.8
2015-Mar-11 Wed ### ### 52.76 53.76 ### ### 3.8
2015-Mar-10 Tue 53.58 ### 53.22 ### 213,053 5,669,340 ### ### 0.0
2015-Mar-09 Mon ### ### 52.89 53.21 ### ### ###
2015-Mar-06 Fri ### 54.21 53 53.55 172,689 ### 23.7 23.7 3.8
2015-Mar-05 Thu 53.44 ### ### ### ### ### 0.0
2015-Mar-04 Wed ### 53.51 52.83 53.4 231,370 12,301,942 ### ### 3.8
2015-Mar-03 Tue 53.5 53.53 51.86 52.5 ### ### 3.8
2015-Mar-02 Mon 54.71 ### ### 54.52 30.3 30.3 3.9
2015-Feb-27 Fri 54.54 54.76 53.43 54.71 ### ### 3.9
2015-Feb-26 Thu 53.86 54 ### 53.59 165,876 4,478,652 28.5 28.5 3.8
2015-Feb-25 Wed ### 54.83 ### 54.83 168,682 ### 82.1 82.1 ###
2015-Feb-24 Tue 53 ### 52.975 53.85 161,752 ### ### ### ###
2015-Feb-23 Mon ### ### ### ### 74,049 0 84.5 84.5 0.0
2015-Feb-20 Fri ### ### 51.7 ### 137,122 ### 19.0 19.0 0.0
2015-Feb-19 Thu 53 53.71 52.74 52.88 143,477 ### 32.9 32.9 3.8
2015-Feb-18 Wed 51.43 ### 51.41 ### ### ### 0.0
2015-Feb-17 Tue 51.5 ### ### 51.49 ### ### 3.7
2015-Feb-16 Mon 51.48 52.2 51.47 ### 108,679 5,633,375 ### ### 0.0
2015-Feb-13 Fri 51.54 ### 51.46 51.7 64.2 64.2 3.7
2015-Feb-12 Thu 51.55 51.78 50.5 ### 179,923 ### 18.8 18.8 0.0
2015-Feb-11 Wed ### ### ### 50.78 25.8 25.8 3.6
2015-Feb-10 Tue ### ### 50.48 ### 236,259 5,963,177 ### ### 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri 50.2 ### 49.8 ### 148,087 ### 31.6 31.6 0.0
2015-Feb-05 Thu ### 50.2 49.59 ### ### ### 0.0
2015-Feb-04 Wed 49.5 ### ### ### 193,585 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 224,343 0 82.8 82.8 0.0
2015-Feb-02 Mon ### ### ### ### 22.0 22.0 0.0
2015-Jan-30 Fri 48.2 49.25 ### ### 262,971 ### ### ### 0.0
2015-Jan-29 Thu 47.25 ### 47.25 47.79 227,586 ### 76.8 76.8 ###
2015-Jan-28 Wed 48 ### ### ### 140,584 0 28.1 28.1 0.0
2015-Jan-27 Tue 47.79 ### 47.55 48 ### ### 3.4
2015-Jan-23 Fri 46.8 ### 46.79 ### 295,050 ### 71.0 71.0 0.0
2015-Jan-22 Thu ### ### ### ### 19.0 19.0 0.0
2015-Jan-21 Wed ### 45.56 44.86 ### 162,789 ### 66.9 66.9 0.0
2015-Jan-20 Tue 44.52 ### ### ### 82.0 82.0 0.0
2015-Jan-19 Mon ### ### 44.87 ### ### ### 0.0
2015-Jan-16 Fri 44.83 ### ### 44.48 25.6 25.6 3.2
2015-Jan-15 Thu 45.29 45.29 44.79 45 135,588 6,106,883 ### ### 3.2
2015-Jan-14 Wed 45.59 45.87 45.4 ### 151,981 6,935,652 78.0 78.0 0.0
2015-Jan-13 Tue ### ### ### 45.78 156,982 0 ### ### 3.3
2015-Jan-12 Mon ### ### ### 46.82 107,177 0 ### ### 3.3
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu 46 46.7 46 46.55 177,753 8,238,851 83.6 83.6 3.3
2015-Jan-07 Wed ### 45.57 44.75 45.52 78.1 78.1 ###
2015-Jan-06 Tue ### ### ### ### 123,859 0 ### ### 0.0
2015-Jan-05 Mon ### 46.79 ### 46.49 73.3 73.3 ###
2015-Jan-02 Fri 46.2 46.48 ### 46.45 33,587 ### 66.0 66.0 3.3
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue 46.82 ### ### ### 21.8 21.8 0.0
2014-Dec-29 Mon 46.27 ### ### 46.86 72.8 72.8 3.3
2014-Dec-24 Wed 46.2 ### 45.83 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 86,681 0 ### ### 0.0
2014-Dec-22 Mon 46.43 46.84 ### 46.84 ### ### 3.3
2014-Dec-19 Fri 45.52 ### 45.4 46.29 ### ### ###
2014-Dec-18 Thu 44.24 ### 44.21 44.75 156,543 3,460,383 74.4 74.4 ###
2014-Dec-17 Wed ### 44.88 43.88 ### 18.0 18.0 0.0
2014-Dec-16 Tue 44.7 45.25 ### 44.43 ### ### ###
2014-Dec-15 Mon 44.76 44.87 ### 44.47 117,152 ### ### ### ###
2014-Dec-12 Fri ### ### ### ### 29.2 29.2 0.0
2014-Dec-11 Thu 45 ### 44.82 ### 195,371 ### 70.1 70.1 0.0
2014-Dec-10 Wed ### ### ### ### 196,426 0 ### ### 0.0
2014-Dec-09 Tue 47.59 47.72 ### ### 201,852 4,816,188 26.6 26.6 0.0
2014-Dec-08 Mon 47.81 ### 47.81 47.88 71.0 71.0 3.4
2014-Dec-05 Fri 47.85 ### ### ### ### ### 0.0
2014-Dec-04 Thu 47.77 48.2 47.48 47.82 ### ### 3.4
2014-Dec-03 Wed ### 48.48 ### 47.7 208,880 5,063,251 21.3 21.3 3.4
2014-Dec-02 Tue 47 48.26 46.76 ### 151,248 ### ### ### 0.0
2014-Dec-01 Mon ### 48.29 47.45 47.45 43.0 43.0 ###
2014-Nov-28 Fri ### ### 47.85 ### 207,648 4,967,978 24.3 24.3 0.0
2014-Nov-27 Thu ### 49.7 ### 49.2 282,888 ### ### ### 3.5
2014-Nov-26 Wed 47.77 ### 47.77 48.28 110,347 ### 77.1 77.1 3.4
2014-Nov-25 Tue 47.21 47.79 47.2 47.74 ### ### 3.4
2014-Nov-24 Mon 47.5 ### ### ### ### ### 0.0
2014-Nov-21 Fri ### 47.26 46.72 ### ### ### 0.0
2014-Nov-20 Thu ### 47.73 ### ### 179,581 ### ### ### 0.0
2014-Nov-19 Wed ### ### 47.45 47.5 66,053 ### 34.3 34.3 3.4
2014-Nov-18 Tue ### 47.75 47 47.75 ### ### ###
2014-Nov-17 Mon 48 ### ### 47.43 ### ### 3.4
2014-Nov-14 Fri ### 48.21 ### ### 75,684 ### ### ### 0.0
2014-Nov-13 Thu ### ### ### 47.87 ### ### ###
2014-Nov-12 Wed ### 47.81 ### 47.25 78,123 ### ### ### 3.4
2014-Nov-11 Tue ### 48.24 47.49 47.58 125,188 5,992,123 26.4 26.4 3.4
2014-Nov-10 Mon ### ### ### ### 26.8 26.8 0.0
2014-Nov-07 Fri 47.75 48.23 ### ### ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 122,582 0 82.8 82.8 0.0
2014-Nov-05 Wed ### 47.55 46.72 ### 132,320 ### 35.3 35.3 0.0
2014-Nov-04 Tue 46 ### 46 46.83 99,245 ### 88.1 88.1 3.3
2014-Nov-03 Mon 46.45 46.88 ### 46.51 ### ### 3.3
2014-Oct-31 Fri ### 46.45 ### 46.45 74.8 74.8 3.3
2014-Oct-30 Thu ### 46.48 ### ### 175,552 4,079,828 21.7 21.7 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue 46 46 ### 45.8 101,059 2,324,357 ### ### ###
2014-Oct-27 Mon 46 ### 45.84 ### ### ### 0.0
2014-Oct-24 Fri ### ### ### 45.82 ### ### 3.3
2014-Oct-23 Thu 45.2 ### ### 45.47 79.0 79.0 3.2
2014-Oct-22 Wed 45 45.51 44.75 45.5 78.8 78.8 3.3
2014-Oct-21 Tue 44 44.47 ### ### 76.8 76.8 0.0
2014-Oct-20 Mon 43.51 ### 43.44 ### 190,854 4,145,348 ### ### 0.0
2014-Oct-17 Fri 42.21 42.73 ### ### ### ### 0.0
2014-Oct-16 Thu ### 42.22 ### ### ### ### 0.0
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue ### 42.48 41.49 ### ### ### 0.0
2014-Oct-13 Mon 42.5 42.5 ### ### 18.7 18.7 0.0
2014-Oct-10 Fri ### 42.775 ### 42.49 244,942 ### 84.6 84.6 ###
2014-Oct-09 Thu 43.25 43.78 42.5 43.46 181,248 ### 71.7 71.7 3.1
2014-Oct-08 Wed 42.25 ### ### ### 143,128 0 ### ### 0.0
2014-Oct-07 Tue ### ### 42.5 43.2 ### ### 3.1
2014-Oct-06 Mon 43.45 43.77 ### 43.72 74,075 ### 82.9 82.9 3.1
2014-Oct-03 Fri ### ### 42.83 43.52 241,420 ### 73.9 73.9 3.1
2014-Oct-02 Thu 43.5 ### ### 43.55 73.9 73.9 ###
2014-Oct-01 Wed 43.7 ### 43.52 43.84 313,051 6,811,989 ### ### ###
2014-Sep-30 Tue 44.47 44.88 43.81 ### 115,582 5,125,483 24.9 24.9 0.0
2014-Sep-29 Mon 44.7 44.7 ### ### ### ### 0.0
2014-Sep-26 Fri 44.51 44.88 44.43 ### ### ### 0.0
2014-Sep-25 Thu 45.21 ### ### ### 102,621 0 ### ### 0.0
2014-Sep-24 Wed ### ### ### ### 143,970 0 35.0 35.0 0.0
2014-Sep-23 Tue 45.73 ### ### ### 105,552 0 ### ### 0.0
2014-Sep-22 Mon 46.24 46.26 ### 45.41 103,682 ### ### ### ###
2014-Sep-19 Fri ### ### ### 46.21 84.8 84.8 ###
2014-Sep-18 Thu ### ### ### 45.54 ### ### 3.3
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue 46.52 ### 45.79 ### 137,521 3,148,543 23.7 23.7 0.0
2014-Sep-15 Mon 46.75 ### 46.55 46.55 124,173 2,890,126 35.1 35.1 3.3
2014-Sep-12 Fri ### ### ### ### ### ### 0.0
2014-Sep-11 Thu ### 47.45 ### ### 30.9 30.9 0.0
2014-Sep-10 Wed ### 47.26 46.56 ### ### ### 0.0
2014-Sep-09 Tue ### 47.58 ### 47.5 ### ### 3.4
2014-Sep-08 Mon ### 49.4 ### 48.5 208,648 ### ### ### 3.5
2014-Sep-05 Fri ### 50 49.24 ### ### ### 0.0
2014-Sep-04 Thu ### 50.55 49.21 49.4 21.1 21.1 3.5
2014-Sep-03 Wed 50.45 ### ### 50.5 218,083 0 71.7 71.7 3.6
2014-Sep-02 Tue 49.75 50.7 ### 50.54 ### ### ###
2014-Sep-01 Mon 49.7 ### 49.55 ### 227,523 5,636,882 ### ### 0.0
2014-Aug-29 Fri 46.8 49.72 46.8 49.53 ### ### 3.5
2014-Aug-28 Thu ### 46.85 ### 46.4 72.2 72.2 3.3
2014-Aug-27 Wed 48.52 48.59 47.74 ### 26.9 26.9 0.0
2014-Aug-26 Tue ### 48.43 ### ### 75,743 ### 75.1 75.1 0.0
2014-Aug-25 Mon ### 48.53 ### ### ### ### 0.0
2014-Aug-22 Fri 48.82 48.82 48.27 ### ### ### 0.0
2014-Aug-21 Thu ### 48.5 ### ### 186,882 4,531,888 74.1 74.1 0.0
2014-Aug-20 Wed ### ### 47.45 ### ### ### 0.0
2014-Aug-19 Tue ### 47.8 47.2 ### ### ### 0.0
2014-Aug-18 Mon ### ### ### 46.57 ### ### ###
2014-Aug-15 Fri 46.22 46.59 46 46.23 128,244 5,937,055 ### ### 3.3
2014-Aug-14 Thu ### 46.2 45.5 ### 125,346 ### 67.1 67.1 0.0
2014-Aug-13 Wed ### ### 45.56 45.77 211,688 4,822,252 73.1 73.1 ###
2014-Aug-12 Tue ### ### 45.83 46.26 ### ### 3.3
2014-Aug-11 Mon ### 46 45.43 45.87 140,279 6,412,854 35.7 35.7 ###
2014-Aug-08 Fri ### 46.24 45.28 ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 146,127 0 19.3 19.3 0.0
2014-Aug-06 Wed ### ### 46.88 ### 29.2 29.2 0.0
2014-Aug-05 Tue 47.49 47.54 ### ### ### ### 0.0
2014-Aug-04 Mon 47.2 47.56 ### 47.48 75.8 75.8 ###
2014-Aug-01 Fri ### ### ### 47.49 167,787 0 18.3 18.3 3.4
2014-Jul-31 Thu ### ### ### 48.82 ### ### 3.5
2014-Jul-30 Wed ### ### ### ### 150,488 0 65.1 65.1 0.0
2014-Jul-29 Tue ### ### 47.76 ### ### ### 0.0
2014-Jul-28 Mon ### ### 47.82 ### ### ### 0.0
2014-Jul-25 Fri 47.78 ### ### ### 133,380 0 ### ### 0.0
2014-Jul-24 Thu ### ### 47.73 ### 100,151 ### 34.1 34.1 0.0
2014-Jul-23 Wed ### ### ### 47.52 180,989 0 ### ### 3.4
2014-Jul-22 Tue 47.47 47.57 ### ### 128,374 3,053,375 ### ### 0.0
2014-Jul-21 Mon 47.55 47.7 ### ### 27.3 27.3 0.0
2014-Jul-18 Fri ### ### 46.54 ### ### ### 0.0
2014-Jul-17 Thu 47.75 47.76 ### 47.21 175,885 ### ### ### 3.4
2014-Jul-16 Wed ### ### 46.78 47.26 276,981 6,478,585 18.5 18.5 3.4
2014-Jul-15 Tue 48.83 49 ### 48.7 113,940 ### 37.4 37.4 3.5
2014-Jul-14 Mon ### ### 48.25 48.59 27.4 27.4 ###
2014-Jul-11 Fri 48.5 48.71 ### 48.5 106,620 ### ### ### 3.5
2014-Jul-10 Thu 48.71 ### 48.55 48.76 ### ### 3.5
2014-Jul-09 Wed ### ### ### ### 126,321 0 ### ### 0.0
2014-Jul-08 Tue ### 49.72 ### 49.25 127,079 3,159,183 ### ### 3.5
2014-Jul-07 Mon 49.57 49.82 ### 49.73 100,970 ### 75.8 75.8 3.6
2014-Jul-04 Fri ### 49.82 ### 49.57 106,044 2,641,556 ### ### ###
2014-Jul-03 Thu ### ### 48.51 ### 99,577 2,415,240 74.2 74.2 0.0
2014-Jul-02 Wed ### ### ### ### 171,551 0 81.0 81.0 0.0
2014-Jul-01 Tue ### ### ### 47.7 74.7 74.7 3.4
2014-Jun-30 Mon 47.25 47.8 ### ### 117,259 ### ### ### 0.0
2014-Jun-27 Fri ### 48.24 ### ### 19.8 19.8 0.0
2014-Jun-26 Thu 47.54 48.22 47.43 ### 73.3 73.3 0.0
2014-Jun-25 Wed 46.75 47.22 46.59 ### 73.7 73.7 0.0
2014-Jun-24 Tue 47.46 47.49 ### 47.26 ### ### 3.4
2014-Jun-23 Mon 47.8 ### 47.4 ### 30.6 30.6 0.0
2014-Jun-20 Fri 47.53 47.8 ### ### 102,082 2,439,759 ### ### 0.0
2014-Jun-19 Thu 47.23 ### 46.79 ### ### ### 0.0
2014-Jun-18 Wed ### 46.56 ### 46.5 ### ### ###
2014-Jun-17 Tue 45.89 ### 45.81 ### ### ### 0.0
2014-Jun-16 Mon ### ### 45.8 ### 95,444 ### 28.3 28.3 0.0
2014-Jun-13 Fri 46.4 46.5 ### ### 29.1 29.1 0.0
2014-Jun-12 Thu ### 47.28 ### 46.86 68,477 ### 29.3 29.3 3.3
2014-Jun-11 Wed ### ### 46.41 47.28 77,373 1,795,440 ### ### 3.4
2014-Jun-10 Tue 47.28 47.52 ### ### 77.1 77.1 0.0
2014-Jun-06 Fri ### 47.54 46.59 ### 83,258 ### 77.8 77.8 0.0
2014-Jun-05 Thu 46.81 47.2 46.52 ### 78.6 78.6 0.0
2014-Jun-04 Wed ### ### ### 46.81 97,821 0 ### ### ###
2014-Jun-03 Tue ### ### 46.86 ### 19.5 19.5 0.0
2014-Jun-02 Mon ### 48.26 ### ### ### ### 0.0
2014-May-30 Fri ### ### ### ### 14.7 14.7 0.0
2014-May-29 Thu ### ### 47.4 47.55 ### ### ###
2014-May-28 Wed ### ### 47.24 ### 130,287 3,077,378 80.6 80.6 0.0
2014-May-27 Tue ### 47.89 ### ### ### ### 0.0
2014-May-26 Mon 46.88 47.48 46.73 47.48 110,753 5,217,020 83.5 83.5 ###
2014-May-23 Fri 46.5 46.8 ### 46.54 ### ### 3.3
2014-May-22 Thu 45.4 46.52 ### 46.5 87.6 87.6 ###
2014-May-21 Wed ### 45.52 44.75 ### 183,024 8,260,788 ### ### 0.0
2014-May-20 Tue ### 45.78 45 45.55 30.8 30.8 ###
2014-May-19 Mon ### 46.48 45.52 45.58 24.4 24.4 3.3
2014-May-16 Fri 46.75 47 ### ### 93,623 2,200,140 19.5 19.5 0.0
2014-May-15 Thu ### ### ### ### 112,782 0 ### ### 0.0
2014-May-14 Wed 46 ### ### 46.44 80.1 80.1 3.3
2014-May-13 Tue 45.56 46.27 45.5 46 120,148 ### ### ### 3.3
2014-May-12 Mon 45.49 45.75 ### ### 37.1 37.1 0.0
2014-May-09 Fri 45.85 45.85 ### ### 16.6 16.6 0.0
2014-May-08 Thu ### 46.85 ### 46.55 88,787 ### ### ### 3.3
2014-May-07 Wed 46.82 46.87 45.84 46.28 116,222 5,387,470 ### ### 3.3
2014-May-06 Tue ### ### 46.82 47.24 ### ### 3.4
2014-May-05 Mon ### 47.26 46.54 46.89 ### ### ###
2014-May-02 Fri ### 46.81 46.25 46.55 87,489 ### ### ### 3.3
2014-May-01 Thu ### 47.4 46.555 46.77 ### ### ###
2014-Apr-30 Wed 47.5 47.5 46.5 ### 20.6 20.6 0.0
2014-Apr-29 Tue 47.26 47.48 46.4 46.87 163,775 ### ### ### 3.3
2014-Apr-28 Mon 47.25 47.4 46.45 46.55 101,473 4,761,620 23.6 23.6 3.3
2014-Apr-24 Thu 47.88 ### 47.21 47.4 96,323 ### ### ### 3.4
2014-Apr-23 Wed 47.49 ### ### ### 78.6 78.6 0.0
2014-Apr-22 Tue ### 47.44 46.58 47 32.0 32.0 3.4
2014-Apr-17 Thu 46.21 47.56 46.21 ### 120,378 5,643,922 ### ### 0.0
2014-Apr-16 Wed 46.42 46.49 45.89 46.29 248,481 ### 27.1 27.1 ###
2014-Apr-15 Tue ### 47.79 45.84 ### 311,450 ### 85.0 85.0 0.0
2014-Apr-14 Mon 48.47 48.57 47 ### 217,488 ### ### ### 0.0
2014-Apr-11 Fri 49.5 49.5 48.59 ### 17.9 17.9 0.0
2014-Apr-10 Thu ### 50.4 49.83 ### ### ### 0.0
2014-Apr-09 Wed 49.28 ### ### ### 133,448 0 66.9 66.9 0.0
2014-Apr-08 Tue 49.5 49.83 48.84 49.2 150,773 7,438,385 ### ### 3.5
2014-Apr-07 Mon ### 50 49.57 49.71 28.3 28.3 ###
2014-Apr-04 Fri 50.25 ### 49.87 ### 71.3 71.3 0.0
2014-Apr-03 Thu 50.48 50.48 49.8 50.26 30.4 30.4 3.6
2014-Apr-02 Wed ### 50.5 49.57 50.41 74,150 ### 82.4 82.4 ###
2014-Apr-01 Tue 49.54 50.29 ### ### 90,544 2,276,728 84.9 84.9 0.0
2014-Mar-31 Mon 49.54 50.25 49.53 50 78.2 78.2 ###
2014-Mar-28 Fri ### 49.85 ### 49.79 93,582 ### 80.2 80.2 ###
2014-Mar-27 Thu ### 50.24 ### ### 79.5 79.5 0.0
2014-Mar-26 Wed 50.87 ### ### 50.59 103,586 0 29.1 29.1 ###
2014-Mar-25 Tue 49.2 50.76 49.2 50.72 ### ### 3.6
2014-Mar-24 Mon ### ### 48.82 ### 107,076 2,613,725 ### ### 0.0
2014-Mar-21 Fri ### ### ### 50.29 86.7 86.7 3.6
2014-Mar-20 Thu 49.85 49.85 ### 49.4 192,747 ### ### ### 3.5
2014-Mar-19 Wed 50 50.54 ### 50 148,128 ### ### ### ###
2014-Mar-18 Tue ### 50.28 49.41 ### 192,656 ### 26.6 26.6 0.0
2014-Mar-17 Mon ### ### ### 49.84 ### ### 3.6
2014-Mar-14 Fri 49.73 50.27 ### ### 132,970 ### 39.8 39.8 0.0
2014-Mar-13 Thu ### 51.155 50.57 50.76 68.0 68.0 3.6
2014-Mar-12 Wed ### ### 49.57 50.5 ### ### 3.6
2014-Mar-11 Tue 51.5 51.7 ### 51.53 75.7 75.7 ###
2014-Mar-10 Mon ### ### ### 51.57 200,287 0 ### ### ###
2014-Mar-07 Fri 51.75 ### ### 51.24 ### ### ###
2014-Mar-06 Thu 52.73 ### 52.41 52.87 125,882 ### 69.2 69.2 ###
2014-Mar-05 Wed ### ### 52 ### 83.4 83.4 0.0
2014-Mar-04 Tue 51.49 51.77 ### 51.71 71.3 71.3 ###
2014-Mar-03 Mon 51.5 51.89 ### 51.58 164,178 ### ### ### 3.7
2014-Feb-28 Fri ### 53 51.28 51.71 230,655 12,026,351 19.4 19.4 ###
2014-Feb-27 Thu ### 51.51 49.56 50.79 165,141 ### 87.6 87.6 3.6
2014-Feb-26 Wed 50.45 50.87 48.84 49.7 21.8 21.8 3.6
2014-Feb-25 Tue ### ### 50.59 50.75 ### ### 3.6
2014-Feb-24 Mon 50.42 51.78 ### 51.73 ### ### ###
2014-Feb-21 Fri 50 50.4 ### ### 75.7 75.7 0.0
2014-Feb-20 Thu 49 ### 49 ### 161,787 3,963,781 85.0 85.0 0.0
2014-Feb-19 Wed 48.5 49.43 48.48 ### 81.5 81.5 0.0
2014-Feb-18 Tue 48.74 48.74 ### 48.5 90,657 ### 32.2 32.2 3.5
2014-Feb-17 Mon 48.5 48.72 ### 48.54 72.8 72.8 3.5
2014-Feb-14 Fri ### 48.44 ### ### 88,057 2,132,740 ### ### 0.0
2014-Feb-13 Thu ### 48.2 47.47 47.72 25.5 25.5 3.4
2014-Feb-12 Wed ### ### 46.86 47.56 68.9 68.9 3.4
2014-Feb-11 Tue ### ### 46.28 ### ### ### 0.0
2014-Feb-10 Mon 46.51 ### ### 46.58 69,875 0 73.5 73.5 3.3
2014-Feb-07 Fri ### 46.8 46 46.57 115,758 5,371,171 ### ### ###
2014-Feb-06 Thu 45.5 ### 45.22 ### 130,029 2,939,955 ### ### 0.0
2014-Feb-05 Wed ### 46.54 44.5 ### 191,851 8,733,057 77.5 77.5 0.0
2014-Feb-04 Tue 45.75 ### 45.43 ### ### ### 0.0
2014-Feb-03 Mon 46.59 ### 46.26 46.7 ### ### 3.3
2014-Jan-31 Fri ### ### 46.5 ### ### ### 0.0
2014-Jan-30 Thu 47.83 ### 47.075 ### 20.6 20.6 0.0
2014-Jan-29 Wed 48 ### ### 48.47 78.4 78.4 3.5
2014-Jan-28 Tue ### 47.84 ### 47.22 209,384 ### ### ### 3.4
2014-Jan-24 Fri ### ### ### ### 238,145 0 19.0 19.0 0.0
2014-Jan-23 Thu 49.22 ### 48.84 ### ### ### 0.0
2014-Jan-22 Wed ### ### 48.75 ### 236,852 ### 81.6 81.6 0.0
2014-Jan-21 Tue 47.45 48.59 47.28 48.54 ### ### 3.5
2014-Jan-20 Mon ### ### ### 47.48 89,454 0 74.5 74.5 ###
2014-Jan-17 Fri 47.5 47.73 ### 47.44 95,083 2,269,155 30.5 30.5 3.4
2014-Jan-16 Thu 47.59 ### ### 47.53 21.9 21.9 ###
2014-Jan-15 Wed 46.7 ### 46.7 ### 217,329 ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 14.3 14.3 0.0
2014-Jan-13 Mon 49 49 ### ### 92,048 2,255,176 ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 178,429 0 ### ### 0.0
2014-Jan-09 Thu 48.2 48.82 ### ### 151,451 ### ### ### 0.0
2014-Jan-08 Wed 48 48.42 47.57 48.29 101,687 ### ### ### ###
2014-Jan-07 Tue ### 48.4 ### ### ### ### 0.0
2014-Jan-06 Mon ### ### 47.85 ### ### ### 0.0
2014-Jan-03 Fri ### 48.27 47.52 48.27 76.7 76.7 3.4
2014-Jan-02 Thu 48.28 ### ### ### 66,322 0 25.0 25.0 0.0
2013-Dec-31 Tue 48 48.73 47.84 48.26 ### ### 3.4
2013-Dec-30 Mon 48.77 48.77 ### ### ### ### 0.0
2013-Dec-27 Fri ### 48.5 ### 47.76 55,924 1,356,157 25.2 25.2 ###
2013-Dec-24 Tue ### 47.82 ### 47.82 77.3 77.3 3.4
2013-Dec-23 Mon 46.81 ### 46.45 46.87 66.9 66.9 3.3
2013-Dec-20 Fri 45.5 46.85 45.45 46.85 ### ### ###
2013-Dec-19 Thu 44.51 45.82 44.49 45.58 86.1 86.1 3.3
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue 45 ### ### ### 22.5 22.5 0.0
2013-Dec-16 Mon ### 45.42 44.55 44.84 ### ### 3.2
2013-Dec-13 Fri 45 45.82 ### 45.4 ### ### 3.2
2013-Dec-12 Thu 45.8 45.85 44.75 ### 210,229 9,523,373 ### ### 0.0
2013-Dec-11 Wed 45 ### 45 45.5 172,370 3,878,325 ### ### 3.3
2013-Dec-10 Tue 44.89 ### 44.89 45.28 192,552 4,321,829 ### ### 3.2
2013-Dec-09 Mon ### ### ### 44.87 154,556 0 ### ### ###
2013-Dec-06 Fri ### 44.53 ### ### ### ### 0.0
2013-Dec-05 Thu 45 ### ### 44.44 29.2 29.2 3.2
2013-Dec-04 Wed 44.2 ### 44.2 ### 84.7 84.7 0.0
2013-Dec-03 Tue ### 44.54 ### 44.4 138,043 ### ### ### ###
2013-Dec-02 Mon 44.75 ### ### ### 174,951 0 29.1 29.1 0.0
2013-Nov-29 Fri ### ### ### 44.7 ### ### 3.2
2013-Nov-28 Thu ### 46 ### ### 25.1 25.1 0.0
2013-Nov-27 Wed 45.42 ### ### ### 115,945 0 ### ### 0.0
2013-Nov-26 Tue 45.59 45.85 ### ### 214,781 4,923,854 75.3 75.3 0.0
2013-Nov-25 Mon 45.45 45.55 45.21 ### ### ### 0.0
2013-Nov-22 Fri ### ### 44.21 ### 77,954 1,723,173 74.8 74.8 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed 44.5 44.79 ### 44.24 86,852 1,945,050 32.4 32.4 ###
2013-Nov-19 Tue 45.5 45.56 ### 44.73 113,941 2,595,575 ### ### ###
2013-Nov-18 Mon ### 45.27 43.89 45.27 89.6 89.6 ###
2013-Nov-15 Fri 44.56 45 ### 44.52 25.2 25.2 ###
2013-Nov-14 Thu ### 45 44.185 44.55 221,326 9,869,479 ### ### 3.2
2013-Nov-13 Wed 45.49 45.7 ### 44.77 122,922 ### ### ### 3.2
2013-Nov-12 Tue ### ### 45.7 45.85 111,321 2,543,684 ### ### 3.3
2013-Nov-11 Mon 46.77 ### ### ### 133,041 0 32.8 32.8 0.0
2013-Nov-08 Fri 46.23 ### ### 45.86 ### ### 3.3
2013-Nov-07 Thu 46.4 46.85 45.82 46.25 118,483 ### 30.3 30.3 ###
2013-Nov-06 Wed ### ### ### ### 102,045 0 ### ### 0.0
2013-Nov-05 Tue 46.5 ### 46.4 46.73 ### ### 3.3
2013-Nov-04 Mon 45.7 47 ### 46.41 152,548 3,584,878 ### ### ###
2013-Nov-01 Fri ### ### 45.24 45.5 ### ### 3.3
2013-Oct-31 Thu 45.74 ### 45.5 46 ### ### 3.3
2013-Oct-30 Wed 46.25 ### 45.71 46.51 ### ### 3.3
2013-Oct-29 Tue 45.8 ### ### ### ### ### 0.0
2013-Oct-28 Mon ### ### 45.59 ### ### ### 0.0
2013-Oct-25 Fri 45.49 ### 45.2 ### 30.9 30.9 0.0
2013-Oct-24 Thu 45.75 ### 45.21 ### 23.3 23.3 0.0
2013-Oct-23 Wed ### 46.21 ### 45.82 73.2 73.2 3.3
2013-Oct-22 Tue 45.2 45.53 ### 45.47 170,348 3,877,972 ### ### 3.2
2013-Oct-21 Mon 44.51 ### ### 45.2 221,240 0 81.5 81.5 3.2
2013-Oct-18 Fri 43.82 ### 43.77 44.22 251,474 ### 73.7 73.7 3.2
2013-Oct-17 Thu 43.89 ### ### 43.54 ### ### ###
2013-Oct-16 Wed ### 43.55 ### 43.5 ### ### 3.1
2013-Oct-15 Tue 41.76 ### 41.52 ### 83.5 83.5 0.0
2013-Oct-14 Mon 41.47 41.49 ### ### 120,652 2,502,925 ### ### 0.0
2013-Oct-11 Fri ### 41.46 ### 41.46 156,225 3,238,544 ### ### ###
2013-Oct-10 Thu ### 40.29 ### 40.29 104,971 2,114,640 75.9 75.9 2.9
2013-Oct-09 Wed ### ### ### 39.8 81,345 0 71.2 71.2 2.8
2013-Oct-08 Tue 39.4 ### 39.24 ### ### ### 0.0
2013-Oct-07 Mon ### ### 39.5 39.54 25.7 25.7 2.8
2013-Oct-04 Fri 40.74 40.75 40.25 ### 139,144 ### ### ### 0.0
2013-Oct-03 Thu 40.5 ### 40.5 ### 254,943 ### 78.7 78.7 0.0
2013-Oct-02 Wed ### ### ### 40.5 165,225 0 ### ### 2.9
2013-Oct-01 Tue ### ### ### ### 255,448 0 ### ### 0.0
2013-Sep-30 Mon 39.85 39.85 ### 39.24 23.3 23.3 2.8
2013-Sep-27 Fri ### 40.22 ### ### ### ### 0.0
2013-Sep-26 Thu 39.55 39.75 ### 39.4 174,072 3,459,681 24.5 24.5 2.8
2013-Sep-25 Wed ### 39.8 ### 39.59 207,952 4,138,244 ### ### 2.8
2013-Sep-24 Tue 39.45 39.45 38.71 ### 198,829 ### 20.3 20.3 0.0
2013-Sep-23 Mon ### ### ### 39.53 ### ### ###
2013-Sep-20 Fri ### ### ### 39.59 1,089,076 0 81.0 81.0 2.8
2013-Sep-19 Thu ### 39.24 ### ### ### ### 0.0
2013-Sep-18 Wed ### 38.45 37.685 37.75 ### ### ###
2013-Sep-17 Tue 37.72 ### 37.485 37.71 150,544 2,821,570 ### ### ###
2013-Sep-16 Mon ### ### ### 37.8 296,523 0 81.0 81.0 2.7
2013-Sep-13 Fri 37.47 37.57 36.86 ### 123,085 ### ### ### 0.0
2013-Sep-12 Thu ### ### ### 37.29 76.1 76.1 ###
2013-Sep-11 Wed ### 37.25 36.7 ### 173,288 6,407,323 ### ### 0.0
2013-Sep-10 Tue 36.73 ### 35.81 36.56 ### ### ###
2013-Sep-09 Mon 37.45 ### 36.47 36.5 ### ### 2.6
2013-Sep-06 Fri ### ### ### ### 330,127 0 16.5 16.5 0.0
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed 39.8 ### 39.45 39.45 ### ### 2.8
2013-Sep-03 Tue ### 40 38.83 39.48 76.5 76.5 2.8
2013-Sep-02 Mon ### ### 38.55 ### 159,358 3,071,625 ### ### 0.0
2013-Aug-30 Fri 37.59 ### 37.58 38.45 79.7 79.7 ###
2013-Aug-29 Thu 39.22 ### ### ### 193,085 0 9.6 9.6 0.0
2013-Aug-28 Wed 38.52 ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### 38.84 ### 65,570 ### ### ### 0.0
2013-Aug-23 Fri 38.7 39.75 ### ### 79.0 79.0 0.0
2013-Aug-22 Thu ### ### ### 38.54 65,679 0 73.4 73.4 2.8
2013-Aug-21 Wed 39.5 39.5 38.85 ### 19.0 19.0 0.0
2013-Aug-20 Tue 38.5 39.45 38.4 39.28 88.4 88.4 2.8
2013-Aug-19 Mon 38.88 ### 38.53 38.73 28.1 28.1 ###
2013-Aug-16 Fri 38.84 38.87 38.4 ### 101,148 3,907,852 24.4 24.4 0.0
2013-Aug-15 Thu 39.26 39.49 38.79 ### 84,327 3,300,558 26.1 26.1 0.0
2013-Aug-14 Wed 40 ### ### ### ### ### 0.0
2013-Aug-13 Tue ### 40.22 ### 39.51 246,644 ### 87.7 87.7 2.8
2013-Aug-12 Mon ### ### ### ### 103,475 0 ### ### 0.0
2013-Aug-09 Fri ### ### 38.4 38.5 79,587 1,528,070 30.1 30.1 2.8
2013-Aug-08 Thu ### 39.4 38.74 ### 138,579 5,414,281 66.8 66.8 0.0
2013-Aug-07 Wed ### ### 38.74 38.78 142,278 2,755,924 16.5 16.5 2.8
2013-Aug-06 Tue ### 40.74 ### 40.22 ### ### 2.9
2013-Aug-05 Mon 40.8 ### ### 40.79 44,940 0 33.0 33.0 ###
2013-Aug-02 Fri ### ### ### 40.79 ### ### ###
2013-Aug-01 Thu 40 40.5 ### 39.88 ### ### 2.8
2013-Jul-31 Wed 40.47 40.75 ### ### 124,640 2,539,540 19.5 19.5 0.0
2013-Jul-30 Tue ### 40.25 39.27 39.75 30.4 30.4 ###
2013-Jul-29 Mon ### 39.84 ### ### 116,940 2,329,444 ### ### 0.0
2013-Jul-26 Fri ### 41.48 39.51 39.51 ### ### 2.8
2013-Jul-25 Thu ### 41.5 40.76 ### 58,141 ### 28.6 28.6 0.0
2013-Jul-24 Wed ### 41.58 40.87 41.25 83,380 3,437,340 ### ### ###
2013-Jul-23 Tue ### ### 40.82 ### ### ### 0.0
2013-Jul-22 Mon ### 41.52 ### ### 71.7 71.7 0.0
2013-Jul-19 Fri 40.47 ### ### ### 100,482 0 ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 14.3 14.3 0.0
2013-Jul-17 Wed ### ### ### 40.73 74,874 0 ### ### ###
2013-Jul-16 Tue ### ### 40.53 40.81 146,376 ### 13.1 13.1 ###
2013-Jul-15 Mon ### ### ### ### 107,582 0 ### ### 0.0
2013-Jul-12 Fri 41.2 41.76 40.79 41.44 ### ### ###
2013-Jul-11 Thu 41.2 41.57 ### 41.53 72.3 72.3 ###
2013-Jul-10 Wed 40.51 41.22 ### ### 191,247 ### ### ### 0.0
2013-Jul-09 Tue ### ### 38.76 40.42 315,145 ### ### ### 2.9
2013-Jul-08 Mon ### 38.73 37.75 ### 79.6 79.6 0.0
2013-Jul-05 Fri 37.51 38.23 ### ### 172,580 ### 79.4 79.4 0.0
2013-Jul-04 Thu 36.44 ### ### 36.55 ### ### ###
2013-Jul-03 Wed ### ### ### 36.2 252,029 0 79.5 79.5 2.6
2013-Jul-02 Tue ### ### 34.81 36.47 244,081 4,248,229 ### ### ###
2013-Jul-01 Mon 34.56 ### 34.49 34.76 133,256 ### ### ### 2.5
2013-Jun-28 Fri 36.2 36.79 ### 35.4 247,220 ### ### ### 2.5
2013-Jun-27 Thu 35.49 36.45 35.41 35.72 ### ### ###
2013-Jun-26 Wed ### 36.5 ### ### 274,459 5,008,876 72.4 72.4 0.0
2013-Jun-25 Tue ### 37.88 ### ### 480,871 ### ### ### 0.0
2013-Jun-24 Mon 38.4 38.53 37.5 ### 37.1 37.1 0.0
2013-Jun-21 Fri ### 39.23 ### 38.86 ### ### 2.8
2013-Jun-20 Thu ### 39.82 38.83 38.88 157,628 6,198,721 ### ### 2.8
2013-Jun-19 Wed ### 40.27 ### 40.23 84,484 1,701,085 80.0 80.0 ###
2013-Jun-18 Tue 39.43 ### ### 39.59 150,383 0 76.0 76.0 2.8
2013-Jun-17 Mon 39.5 40.28 38.85 ### 111,450 ### 83.1 83.1 0.0
2013-Jun-14 Fri ### ### ### ### 87,379 0 ### ### 0.0
2013-Jun-13 Thu ### 38.84 ### 38.59 83.6 83.6 ###
2013-Jun-12 Wed 38.57 ### ### ### ### ### 0.0
2013-Jun-11 Tue 38.41 40.2 ### 39.82 129,620 ### ### ### 2.8
2013-Jun-07 Fri 38.88 39.24 ### ### 153,452 3,010,728 ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 41.2 ### 40.45 ### 118,240 ### ### ### 0.0
2013-Jun-04 Tue ### ### 40.83 41.89 98,774 2,016,471 ### ### 3.0
2013-Jun-03 Mon 42.85 ### ### ### 77,629 0 ### ### 0.0
2013-May-31 Fri ### ### ### ### 80,774 0 ### ### 0.0
2013-May-30 Thu ### 43.7 42.24 42.88 33.4 33.4 3.1
2013-May-29 Wed 42 43.27 ### ### ### ### 0.0
2013-May-28 Tue ### ### ### ### 82.4 82.4 0.0
2013-May-27 Mon 42 ### ### 41.47 26.8 26.8 3.0
2013-May-24 Fri 44.78 44.78 ### 42.47 8.3 8.3 ###
2013-May-23 Thu 45.58 45.87 42.89 43.24 ### ### 3.1
2013-May-22 Wed 45.8 ### ### 45.54 82,059 0 34.2 34.2 3.3
2013-May-21 Tue ### 45.44 44.4 ### 81.9 81.9 0.0
2013-May-20 Mon 44.81 ### 44.81 ### 92,054 ### ### ### 0.0
2013-May-17 Fri 44.5 ### 44.2 44.42 ### ### 3.2
2013-May-16 Thu ### 45.73 ### ### 20.7 20.7 0.0
2013-May-15 Wed 45.74 45.74 44.22 44.75 22.5 22.5 ###
2013-May-14 Tue ### ### 44 45.5 ### ### 3.3
2013-May-13 Mon ### 44.85 ### ### 123,254 2,763,970 ### ### 0.0
2013-May-10 Fri 42.7 ### ### ### 169,659 0 85.8 85.8 0.0
2013-May-09 Thu 42.45 ### ### ### 130,829 0 70.6 70.6 0.0
2013-May-08 Wed 41.2 42.48 41.2 42.42 138,882 5,810,822 84.7 84.7 ###
2013-May-07 Tue ### ### 40.85 ### 94,620 ### 12.2 12.2 0.0
2013-May-06 Mon 41.48 ### ### 41.27 ### ### 2.9
2013-May-03 Fri ### ### 40.8 41 72,870 1,486,548 ### ### 2.9
2013-May-02 Thu 40.87 ### 40.76 41 79.2 79.2 2.9
2013-May-01 Wed ### 41.49 40.21 40.5 100,522 4,106,323 19.3 19.3 2.9
2013-Apr-30 Tue 40.86 41.44 40.5 41.2 108,389 ### ### ### 2.9
2013-Apr-29 Mon 40.48 ### 40.48 ### 61,452 1,243,788 ### ### 0.0
2013-Apr-26 Fri 40.7 ### ### 40.48 92,277 0 25.6 25.6 ###
2013-Apr-24 Wed 40.74 41.21 40.45 41 68.8 68.8 2.9
2013-Apr-23 Tue 40.5 ### ### 40.72 78.3 78.3 2.9
2013-Apr-22 Mon 40.29 40.75 39.56 40.29 70.4 70.4 2.9
2013-Apr-19 Fri 39.79 ### ### 40.25 ### ### 2.9
2013-Apr-18 Thu ### ### ### 40.28 ### ### 2.9
2013-Apr-17 Wed 41.2 42.2 40.58 ### 119,082 ### 28.6 28.6 0.0
2013-Apr-16 Tue 40.28 41.23 40.28 ### 85,759 ### 84.2 84.2 0.0
2013-Apr-15 Mon ### 40.82 39.87 ### 55,843 2,252,985 ### ### 0.0
2013-Apr-12 Fri ### 41.7 40.46 ### 29.0 29.0 0.0
2013-Apr-11 Thu ### 41.48 40 41 148,673 ### ### ### 2.9
2013-Apr-10 Wed ### ### 38.81 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 155,423 0 89.0 89.0 0.0
2013-Apr-08 Mon ### 39.45 38.58 39.28 ### ### 2.8
2013-Apr-05 Fri 39.52 39.84 39.2 39.5 30.8 30.8 ###
2013-Apr-04 Thu 39.5 ### ### ### 87.8 87.8 0.0
2013-Apr-03 Wed 39.71 40.74 39.71 ### 87.6 87.6 0.0
2013-Apr-02 Tue 40.28 41.48 40.28 40.78 ### ### 2.9
2013-Mar-28 Thu ### 40.53 39.7 40.28 ### ### 2.9
2013-Mar-27 Wed ### ### 39.71 ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 88.6 88.6 0.0
2013-Mar-25 Mon ### 41.49 39.85 ### ### ### 0.0
2013-Mar-22 Fri 40.83 40.83 ### 40.56 27.9 27.9 2.9
2013-Mar-21 Thu ### ### ### 40.83 231,274 0 ### ### ###
2013-Mar-20 Wed 39.7 40.74 38.8 ### 159,222 6,332,258 88.8 88.8 0.0
2013-Mar-19 Tue 41.2 41.46 ### ### 162,270 3,363,857 16.6 16.6 0.0
2013-Mar-18 Mon 40.58 41.27 40.56 40.7 ### ### 2.9
2013-Mar-15 Fri 41 ### ### ### 212,744 0 ### ### 0.0
2013-Mar-14 Thu 41.59 41.59 40.58 40.7 143,925 5,913,158 ### ### 2.9
2013-Mar-13 Wed 41.5 ### ### ### 86,540 0 33.6 33.6 0.0
2013-Mar-12 Tue 42.22 42.22 41.43 41.52 125,549 5,251,086 ### ### 3.0
2013-Mar-11 Mon 42.46 42.46 41.58 ### 85,844 ### 21.8 21.8 0.0
2013-Mar-08 Fri ### 42.58 41.76 42.47 ### ### ###
2013-Mar-07 Thu 41.5 ### 40.84 41.8 144,024 2,940,970 78.6 78.6 3.0
2013-Mar-06 Wed 41.89 42.49 41.45 42 ### ### 3.0
2013-Mar-05 Tue 40.25 ### 40.25 41.76 174,174 3,505,251 92.6 92.6 3.0
2013-Mar-04 Mon ### ### 39.58 39.76 ### ### 2.8
2013-Mar-01 Fri ### 41.45 40.27 ### ### ### 0.0
2013-Feb-28 Thu ### 42.74 40.59 ### 282,042 11,751,279 76.1 76.1 0.0
2013-Feb-27 Wed 40.2 40.42 39.21 39.46 ### ### 2.8
2013-Feb-26 Tue ### 40.89 39.24 40 ### ### 2.9
2013-Feb-25 Mon ### 41.8 40.54 40.89 100,678 ### ### ### ###
2013-Feb-22 Fri ### ### 39.56 40.46 97,780 1,934,088 ### ### 2.9
2013-Feb-21 Thu 40.89 41.52 39.52 39.52 20.5 20.5 2.8
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue 39.25 40.47 ### ### 140,353 2,840,042 81.1 81.1 0.0
2013-Feb-18 Mon ### 39.7 38.89 ### 86,988 ### 80.3 80.3 0.0
2013-Feb-15 Fri ### ### 38.73 ### ### ### 0.0
2013-Feb-14 Thu 38.8 ### 38.73 39.43 133,325 ### ### ### ###
2013-Feb-13 Wed 38.75 38.87 38.52 38.8 120,185 4,650,558 ### ### ###
2013-Feb-12 Tue ### ### 38.43 38.75 110,721 ### 27.8 27.8 2.8
2013-Feb-11 Mon 39.44 39.45 38.77 ### ### ### 0.0
2013-Feb-08 Fri 38.5 ### ### 39.43 92,048 0 84.1 84.1 ###
2013-Feb-07 Thu ### 39.23 38.57 38.82 27.1 27.1 2.8
2013-Feb-06 Wed ### 39.73 ### ### 148,528 ### 67.7 67.7 0.0
2013-Feb-05 Tue 38.5 ### ### 38.73 235,975 0 78.0 78.0 ###
2013-Feb-04 Mon 39.86 39.86 ### 38.79 ### ### ###
2013-Feb-01 Fri ### ### 38.79 ### 79.7 79.7 0.0
2013-Jan-31 Thu 38.49 39.48 ### 38.84 78.6 78.6 2.8
2013-Jan-30 Wed ### ### 38.43 38.55 138,129 2,654,148 23.2 23.2 ###
2013-Jan-29 Tue ### 39.53 ### 38.75 298,242 5,894,753 84.0 84.0 2.8
2013-Jan-25 Fri ### ### 37.25 37.75 192,321 3,581,978 76.2 76.2 ###
2013-Jan-24 Thu 36.21 37.44 36.21 37.29 122,021 4,493,423 ### ### ###
2013-Jan-23 Wed 36.51 37.87 36.51 ### 124,948 ### ### ### 0.0
2013-Jan-22 Tue ### 37.27 ### ### 127,144 2,369,328 27.6 27.6 0.0
2013-Jan-21 Mon ### 37.48 ### ### ### ### 0.0
2013-Jan-18 Fri 35.4 ### 35.24 36.82 ### ### ###
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### 34.75 ### 186,256 ### 23.1 23.1 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon 34.88 ### ### ### 134,726 0 71.9 71.9 0.0
2013-Jan-11 Fri ### ### ### 34.89 ### ### 2.5
2013-Jan-10 Thu 34.29 35.5 34.28 ### 124,988 ### ### ### 0.0
2013-Jan-09 Wed 34.2 ### ### ### 72.0 72.0 0.0
2013-Jan-08 Tue 34.4 34.88 ### ### 31.3 31.3 0.0
2013-Jan-07 Mon ### ### 34.27 34.42 ### ### 2.5
2013-Jan-04 Fri ### 34.54 ### 34.29 33.1 33.1 ###
2013-Jan-03 Thu ### 34.81 34.2 ### 69.1 69.1 0.0
2013-Jan-02 Wed 34.8 34.84 34.21 34.79 85,473 2,950,955 ### ### 2.5
2012-Dec-31 Mon ### ### ### 34.74 103,351 0 87.3 87.3 ###
2012-Dec-28 Fri ### ### 33.76 ### 47,580 803,150 ### ### 0.0
2012-Dec-27 Thu 33.88 ### 33.88 34.54 84.6 84.6 2.5
2012-Dec-24 Mon ### ### ### ### 23,354 0 72.3 72.3 0.0
2012-Dec-21 Fri ### 34.7 33.86 ### 24.1 24.1 0.0
2012-Dec-20 Thu ### 34.8 ### ### 25.5 25.5 0.0
2012-Dec-19 Wed 34.5 34.5 ### ### ### ### 0.0
2012-Dec-18 Tue 33.4 34.27 ### 34.23 84.2 84.2 2.4
2012-Dec-17 Mon ### ### 33.2 ### 16.2 16.2 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu 33.52 33.77 ### 33.76 196,859 ### ### ### ###
2012-Dec-12 Wed 32.55 33.54 ### 33.4 167,552 2,809,847 86.3 86.3 2.4
2012-Dec-11 Tue 32.23 32.55 ### 32.55 ### ### 2.3
2012-Dec-10 Mon ### ### ### 32.4 ### ### 2.3
2012-Dec-07 Fri ### 32.5 31.8 32.5 109,989 3,536,146 ### ### ###
2012-Dec-06 Thu 31.55 31.89 31.4 ### 74.9 74.9 0.0
2012-Dec-05 Wed ### ### ### 31.86 83.0 83.0 2.3
2012-Dec-04 Tue 31.5 31.74 ### ### 28.7 28.7 0.0
2012-Dec-03 Mon 31.27 31.77 31.23 31.77 135,328 ### ### ### ###
2012-Nov-30 Fri 30.84 ### 30.84 31.23 215,656 ### ### ### ###
2012-Nov-29 Thu 30.85 ### ### ### 72.7 72.7 0.0
2012-Nov-28 Wed 30.8 ### 30.29 ### 80.0 80.0 0.0
2012-Nov-27 Tue 30.4 ### 30.4 30.78 79.3 79.3 2.2
2012-Nov-26 Mon ### ### 29.85 ### 83.3 83.3 0.0
2012-Nov-23 Fri 29.82 ### ### ### 47,459 0 ### ### 0.0
2012-Nov-22 Thu 29.5 ### 29.27 ### ### ### 0.0
2012-Nov-21 Wed ### 29.58 28.82 29.5 87.0 87.0 2.1
2012-Nov-20 Tue 28.8 ### ### ### 122,276 0 74.0 74.0 0.0
2012-Nov-19 Mon ### 28.75 28.43 28.75 71,770 ### 71.8 71.8 ###
2012-Nov-16 Fri ### ### ### 28.46 88,783 0 ### ### 2.0
2012-Nov-15 Thu 27.86 ### 27.82 ### 147,346 2,049,582 ### ### 0.0
2012-Nov-14 Wed ### ### ### 28.52 75,989 0 27.3 27.3 2.0
2012-Nov-13 Tue 29.5 29.5 28.82 ### 26.9 26.9 0.0
2012-Nov-12 Mon ### 29.76 ### 29.55 61,072 908,751 ### ### ###
2012-Nov-09 Fri 28.84 29.59 28.84 ### 81.8 81.8 0.0
2012-Nov-08 Thu 28.72 29.385 28.72 ### 315,522 ### 85.8 85.8 0.0
2012-Nov-07 Wed 29 29.49 ### 29.26 76.8 76.8 ###
2012-Nov-06 Tue 28.26 29.28 28.26 ### 88.7 88.7 0.0
2012-Nov-05 Mon ### 28.71 27.71 28.71 213,853 ### ### ### ###
2012-Nov-02 Fri ### 28.27 ### 28.2 197,684 ### ### ### 2.0
2012-Nov-01 Thu 27.42 27.88 26.7 26.74 115,051 3,139,741 ### ### ###
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue ### ### 26.54 27.26 241,154 ### ### ### 1.9
2012-Oct-29 Mon ### ### ### ### 20.3 20.3 0.0
2012-Oct-26 Fri 27.22 27.53 27 ### 87,927 2,397,329 31.1 31.1 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed 27.22 ### ### 27.77 87,024 0 85.2 85.2 ###
2012-Oct-23 Tue ### ### ### 27.86 84.1 84.1 ###
2012-Oct-22 Mon 27.89 27.89 ### 27.73 ### ### ###
2012-Oct-19 Fri 27.72 ### ### ### 120,858 0 73.1 73.1 0.0
2012-Oct-18 Thu 27.49 28.28 ### ### 82.1 82.1 0.0
2012-Oct-17 Wed ### 27.52 ### 27.4 99,080 1,363,340 77.3 77.3 2.0
2012-Oct-16 Tue 26.75 27.145 26.71 26.8 63,422 ### 75.5 75.5 1.9
2012-Oct-15 Mon 26.75 ### ### 26.75 63,082 0 73.6 73.6 ###
2012-Oct-12 Fri 26.59 27 26.59 26.86 77.6 77.6 1.9
2012-Oct-11 Thu 26.22 27 26.22 26.77 ### ### 1.9
2012-Oct-10 Wed 27.25 27.29 27 ### 93,023 ### ### ### 0.0
2012-Oct-09 Tue ### ### 26.2 27.25 ### ### ###
2012-Oct-08 Mon 27.4 27.4 ### ### 28.1 28.1 0.0
2012-Oct-05 Fri 27 ### ### ### ### ### 0.0
2012-Oct-04 Thu 26.88 27.26 ### ### 80,577 ### 74.8 74.8 0.0
2012-Oct-03 Wed ### 26.88 26.28 26.8 ### ### 1.9
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon 25.57 26.44 25.57 25.87 ### ### 1.8
2012-Sep-28 Fri 26 ### 25.57 ### ### ### 0.0
2012-Sep-27 Thu ### 26.51 ### ### ### ### 0.0
2012-Sep-26 Wed ### 26.79 26.27 ### 62,752 ### ### ### 0.0
2012-Sep-25 Tue 26.87 ### ### 26.88 ### ### ###
2012-Sep-24 Mon 26.48 ### ### 26.79 83.6 83.6 ###
2012-Sep-21 Fri ### 27.28 26.75 26.75 154,075 ### 17.3 17.3 ###
2012-Sep-20 Thu ### 27.49 27.2 27.2 26.7 26.7 1.9
2012-Sep-19 Wed 27.29 27.29 26.73 ### 22.2 22.2 0.0
2012-Sep-18 Tue ### ### 27.27 ### ### ### 0.0
2012-Sep-17 Mon 27.2 ### 27.2 ### 112,423 1,528,952 ### ### 0.0
2012-Sep-14 Fri ### 27.7 26.72 ### 203,159 5,527,956 82.5 82.5 0.0
2012-Sep-13 Thu 26.58 26.73 ### 26.53 29,041 ### 31.3 31.3 ###
2012-Sep-12 Wed 26.5 27 26.49 26.81 ### ### ###
2012-Sep-11 Tue 26 26.4 25.79 ### ### ### 0.0
2012-Sep-10 Mon ### 26.4 ### ### 72,921 962,557 ### ### 0.0
2012-Sep-07 Fri ### ### 26.51 26.74 180,556 ### ### ### ###
2012-Sep-06 Thu 27.54 ### 26.81 ### 137,742 ### 16.6 16.6 0.0
2012-Sep-05 Wed ### 27.43 26.71 27.43 164,859 ### 90.2 90.2 ###
2012-Sep-04 Tue 26.87 ### ### ### 187,128 0 ### ### 0.0
2012-Sep-03 Mon 26.5 26.74 ### 26.72 178,743 ### 76.7 76.7 1.9
2012-Aug-31 Fri ### ### ### 26.48 ### ### ###
2012-Aug-30 Thu 26.8 ### 26.45 26.59 189,689 ### 36.3 36.3 ###
2012-Aug-29 Wed ### 27.58 26.85 27 ### ### 1.9
2012-Aug-28 Tue 27.4 27.76 ### ### 165,183 2,292,740 ### ### 0.0
2012-Aug-27 Mon 27.43 27.78 ### 27.25 102,327 1,421,322 ### ### ###
2012-Aug-24 Fri 27.46 27.55 ### 27.21 26.3 26.3 ###
2012-Aug-23 Thu ### 27.8 ### 27.59 ### ### ###
2012-Aug-22 Wed 27.55 ### 26.81 27 18.1 18.1 1.9
2012-Aug-21 Tue 26.51 27.88 26.51 ### 124,147 3,376,177 ### ### 0.0
2012-Aug-20 Mon 27.48 27.48 ### ### 20.2 20.2 0.0
2012-Aug-17 Fri 26.7 27.74 26.43 27.7 ### ### 2.0
2012-Aug-16 Thu 26.25 26.54 ### 26.54 102,887 ### 79.5 79.5 1.9
2012-Aug-15 Wed 26.25 26.25 ### ### 25.0 25.0 0.0
2012-Aug-14 Tue 25.83 26.25 25.54 ### ### ### 0.0
2012-Aug-13 Mon ### ### 25.51 ### ### ### 0.0
2012-Aug-10 Fri ### ### ### 25.56 80.5 80.5 1.8
2012-Aug-09 Thu ### 25.84 25.22 25.4 71.5 71.5 1.8
2012-Aug-08 Wed 24.5 ### 24.4 ### ### ### 0.0
2012-Aug-07 Tue ### 24.52 ### ### ### ### 0.0
2012-Aug-06 Mon 24 ### ### ### 85.5 85.5 0.0
2012-Aug-03 Fri ### ### 23.76 23.88 76,572 909,675 27.9 27.9 1.7
2012-Aug-02 Thu ### 24.4 23.85 ### 83.1 83.1 0.0
2012-Aug-01 Wed 23.8 24 ### ### 125,450 ### ### ### 0.0
2012-Jul-30 Mon 23.5 ### ### 23.89 124,272 0 85.4 85.4 ###
2012-Jul-27 Fri ### ### ### ### 88.0 88.0 0.0
2012-Jul-26 Thu 22.45 22.72 22.225 ### 67,779 ### ### ### 0.0
2012-Jul-25 Wed 22.85 22.85 ### ### 22.2 22.2 0.0
2012-Jul-24 Tue ### ### ### ### 87.1 87.1 0.0
2012-Jul-23 Mon ### ### ### ### 43,445 0 31.3 31.3 0.0
2012-Jul-20 Fri 23.85 23.85 ### 23.76 ### ### 1.7
2012-Jul-19 Thu 23.45 ### ### ### ### ### 0.0
2012-Jul-18 Wed 23.2 23.8 ### ### 68,745 ### ### ### 0.0
2012-Jul-17 Tue ### ### 22.79 ### 74,525 ### ### ### 0.0
2012-Jul-13 Fri 22.4 22.87 22.4 ### 68,374 1,547,645 79.0 79.0 0.0
2012-Jul-12 Thu 22.79 22.79 ### ### 21.3 21.3 0.0
2012-Jul-11 Wed 23.28 23.28 ### 22.79 16.8 16.8 1.6
2012-Jul-10 Tue ### 23.82 ### 23.27 96,873 1,153,757 81.6 81.6 1.7
2012-Jul-09 Mon 22.72 ### ### ### 87.9 87.9 0.0
2012-Jul-06 Fri ### ### 22.73 23 ### ### 1.6
2012-Jul-05 Thu ### 23.71 ### 23.48 73,888 875,942 84.3 84.3 1.7
2012-Jul-04 Wed 23.4 23.4 ### 23.28 ### ### 1.7
2012-Jul-03 Tue ### 23.42 ### ### ### ### 0.0
2012-Jul-02 Mon 23 23.46 ### ### ### ### 0.0
2012-Jun-29 Fri 22.43 ### ### ### ### ### 0.0
2012-Jun-28 Thu 22.7 ### 22.52 ### 137,282 ### ### ### 0.0
2012-Jun-27 Wed 22.41 22.77 ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### 22.52 ### ### 1.6
2012-Jun-25 Mon ### ### ### ### 318,024 0 ### ### 0.0
2012-Jun-22 Fri 23.73 23.77 ### ### 84,422 1,003,355 20.5 20.5 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed 23.52 ### ### ### 109,424 0 ### ### 0.0
2012-Jun-19 Tue 23.5 23.7 23.23 23.29 55,546 1,303,386 23.5 23.5 ###
2012-Jun-18 Mon 23.72 ### 23.71 24 ### ### 1.7
2012-Jun-15 Fri ### ### ### 23.53 ### ### ###
2012-Jun-14 Thu 22.7 ### 22.7 23.79 276,140 3,134,189 95.5 95.5 ###
2012-Jun-13 Wed 21.88 ### 21.51 ### ### ### 0.0
2012-Jun-12 Tue ### 22.25 21.74 ### 527,989 ### ### ### 0.0
2012-Jun-08 Fri ### ### 21.78 ### ### ### 0.0
2012-Jun-07 Thu ### 22.49 ### ### 134,477 ### ### ### 0.0
2012-Jun-06 Wed 21.86 21.89 ### 21.58 131,955 1,444,247 ### ### ###
2012-Jun-05 Tue ### 21.74 ### 21.53 145,843 ### 79.7 79.7 1.5
2012-Jun-04 Mon 21.2 21.53 ### ### 40.1 40.1 0.0
2012-Jun-01 Fri ### ### 21.57 21.82 95,752 1,032,685 ### ### 1.6
2012-May-31 Thu ### 22.29 21.73 ### ### ### 0.0
2012-May-30 Wed ### ### 21.57 ### 196,771 2,122,175 71.1 71.1 0.0
2012-May-29 Tue ### ### 21.23 22 ### ### ###
2012-May-28 Mon 21.51 21.56 ### ### ### ### 0.0
2012-May-25 Fri 21.8 ### ### 21.73 ### ### 1.6
2012-May-24 Thu ### ### 21.58 ### 60,975 657,920 14.9 14.9 0.0
2012-May-23 Wed 22.24 ### ### 22.2 41.0 41.0 1.6
2012-May-22 Tue ### 22.57 ### 22.5 79.0 79.0 1.6
2012-May-21 Mon 22.25 22.28 ### ### 28.8 28.8 0.0
2012-May-18 Fri 22 22.53 21.8 ### 89.1 89.1 0.0
2012-May-17 Thu 22.7 ### ### 22.75 380,672 0 ### ### 1.6
2012-May-16 Wed ### ### 22.75 22.84 35.9 35.9 ###
2012-May-15 Tue ### 23.49 ### ### 81.2 81.2 0.0
2012-May-14 Mon 23.45 23.88 23.41 23.53 ### ### ###
2012-May-11 Fri ### 24.2 ### 23.45 71,949 870,582 ### ### 1.7
2012-May-10 Thu 23 24 ### ### ### ### 0.0
2012-May-09 Wed 23.54 ### ### 23.28 245,827 0 37.3 37.3 1.7
2012-May-08 Tue 23.51 ### 23.5 23.79 ### ### ###
2012-May-07 Mon ### ### ### 23.4 ### ### ###
2012-May-04 Fri ### ### 24.45 ### ### ### 0.0
2012-May-03 Thu ### 25.49 ### ### 30.3 30.3 0.0
2012-May-02 Wed ### ### ### 25.27 114,385 0 ### ### ###
2012-May-01 Tue 25.4 ### 25.4 25.77 195,540 2,483,358 81.7 81.7 ###
2012-Apr-30 Mon ### ### 25 25.5 79,329 ### 24.2 24.2 ###
2012-Apr-27 Fri 25.5 25.75 ### ### 226,870 2,920,951 77.6 77.6 0.0
2012-Apr-26 Thu 25.54 25.59 ### 25.46 102,843 1,315,876 35.4 35.4 1.8
2012-Apr-24 Tue ### 25.55 25.24 ### 109,755 2,787,228 72.8 72.8 0.0
2012-Apr-23 Mon 25.4 25.57 ### ### ### ### 0.0
2012-Apr-20 Fri 25.4 25.59 ### 25.52 ### ### 1.8
2012-Apr-19 Thu ### ### ### ### 183,924 0 76.5 76.5 0.0
2012-Apr-18 Wed ### ### ### ### 71.2 71.2 0.0
2012-Apr-17 Tue 24.8 ### 24.7 24.76 138,343 ### ### ### 1.8
2012-Apr-16 Mon ### ### ### 24.81 28.7 28.7 1.8
2012-Apr-13 Fri ### ### ### ### 134,320 0 69.5 69.5 0.0
2012-Apr-12 Thu 24.5 24.87 24.5 24.79 78.4 78.4 ###
2012-Apr-11 Wed 24.5 ### 24.5 24.7 ### ### 1.8
2012-Apr-10 Tue 24.7 24.81 24.58 24.75 ### ### 1.8
2012-Apr-05 Thu 24.5 ### 24.5 24.83 146,954 1,800,186 ### ### ###
2012-Apr-04 Wed ### 25 24.55 24.76 121,128 3,000,946 ### ### 1.8
2012-Apr-03 Tue 24.55 24.83 24.55 ### 75.7 75.7 0.0
2012-Apr-02 Mon 25.5 25.5 ### ### ### ### 0.0
2012-Mar-30 Fri 24.75 25.72 24.75 ### 85.7 85.7 0.0
2012-Mar-29 Thu 25 ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 24.75 ### 178,376 ### 65.3 65.3 0.0
2012-Mar-27 Tue 24.79 ### 24.74 ### 103,276 1,277,524 ### ### 0.0
2012-Mar-26 Mon ### 24.86 24.44 24.46 106,624 2,628,281 ### ### 1.7
2012-Mar-23 Fri ### 24.79 ### 24.79 95,744 1,186,746 ### ### ###
2012-Mar-22 Thu ### 24.77 ### ### ### ### 0.0
2012-Mar-21 Wed 24.58 24.79 24.46 24.7 ### ### 1.8
2012-Mar-20 Tue 24.48 ### ### ### 103,250 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 19.3 19.3 0.0
2012-Mar-15 Thu 24.4 ### 24.26 ### 304,275 3,690,855 80.6 80.6 0.0
2012-Mar-14 Wed 24.45 24.55 ### 24.29 182,887 ### ### ### ###
2012-Mar-13 Tue 24.25 24.27 24 24.27 ### ### ###
2012-Mar-12 Mon 23.85 ### 23.56 ### 79.8 79.8 0.0
2012-Mar-09 Fri 23.25 ### ### 23.75 234,589 0 ### ### ###
2012-Mar-08 Thu 22.75 ### ### ### 147,544 0 ### ### 0.0
2012-Mar-07 Wed 22.75 ### ### 22.83 146,774 0 77.4 77.4 ###
2012-Mar-06 Tue 23.2 ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 74.9 74.9 0.0
2012-Mar-02 Fri 23.5 23.86 23.5 23.76 78.2 78.2 1.7
2012-Mar-01 Thu ### 24.85 ### ### 152,525 1,895,123 ### ### 0.0
2012-Feb-29 Wed 24.75 ### 24.53 25 200,488 2,458,985 72.6 72.6 1.8
2012-Feb-28 Tue 24.45 ### 24.45 24.8 221,449 ### ### ### ###
2012-Feb-27 Mon 24.4 24.43 24.21 24.41 192,380 4,678,681 ### ### ###
2012-Feb-24 Fri ### 24.46 23.57 24.43 193,945 4,657,589 87.6 87.6 1.7
2012-Feb-23 Thu 23.58 ### ### 23.59 80,671 0 72.2 72.2 1.7
2012-Feb-22 Wed 23.7 23.7 ### 23.53 130,151 1,542,289 ### ### ###
2012-Feb-21 Tue ### 23.7 ### 23.5 265,046 ### ### ### 1.7
2012-Feb-20 Mon 22.88 23.24 22.78 ### 169,556 3,901,483 76.8 76.8 0.0
2012-Feb-17 Fri ### 23 22.25 22.46 149,881 3,391,057 ### ### 1.6
2012-Feb-16 Thu ### 23.25 22.83 ### ### ### 0.0
2012-Feb-15 Wed ### 23.23 ### 23.21 90.5 90.5 1.7
2012-Feb-14 Tue ### ### 21.47 ### 151,722 ### ### ### 0.0
2012-Feb-13 Mon 22.2 ### 21.85 22.27 70.3 70.3 ###
2012-Feb-10 Fri ### 22.44 ### ### 176,723 ### ### ### 0.0
2012-Feb-09 Thu 21.75 ### 21.28 21.85 74.2 74.2 ###
2012-Feb-08 Wed ### ### 21.45 ### 127,843 ### 84.4 84.4 0.0
2012-Feb-07 Tue 21 21.75 20.83 21.5 ### ### 1.5
2012-Feb-06 Mon 20.45 ### 20.41 ### ### ### 0.0
2012-Feb-03 Fri ### ### ### 20.24 73.9 73.9 1.4
2012-Feb-02 Thu 20.5 20.59 ### 20.26 22.0 22.0 1.4
2012-Feb-01 Wed 20.2 ### ### 20.25 94,789 0 ### ### ###
2012-Jan-31 Tue ### 20.48 ### 20.25 ### ### ###
2012-Jan-30 Mon ### ### ### ### 33.0 33.0 0.0
2012-Jan-27 Fri 20 20.25 19.8 ### 72.9 72.9 0.0
2012-Jan-25 Wed ### 20.7 ### 20.23 72,152 746,773 ### ### 1.4
2012-Jan-24 Tue ### ### 20.42 20.51 ### ### ###
2012-Jan-23 Mon ### 20.82 20.53 20.82 ### ### 1.5
2012-Jan-20 Fri 20.27 20.57 ### 20.57 83,223 855,948 80.3 80.3 ###
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed 19.5 ### 19.47 19.73 104,876 ### 79.5 79.5 ###
2012-Jan-17 Tue 19.26 19.77 19.26 ### ### ### 0.0
2012-Jan-16 Mon 19.4 19.41 19.22 19.26 100,575 ### 26.7 26.7 1.4
2012-Jan-13 Fri 20 20 19.56 19.57 88,075 1,742,123 11.7 11.7 1.4
2012-Jan-12 Thu 19.89 ### 19.82 19.88 120,683 ### 28.6 28.6 1.4
2012-Jan-11 Wed ### ### 19.82 19.83 114,983 1,139,481 20.6 20.6 ###
2012-Jan-10 Tue 20.25 ### 20 20 94,526 ### ### ### 1.4
2012-Jan-09 Mon 20.55 20.58 ### ### 22.1 22.1 0.0
2012-Jan-06 Fri ### 20.48 ### 20.43 102,743 1,052,088 ### ### ###
2012-Jan-05 Thu ### 20.48 ### ### 286,881 ### ### ### 0.0
2012-Jan-04 Wed ### 20.72 ### ### 212,481 ### ### ### 0.0
2012-Jan-03 Tue 20.4 20.51 ### 20.51 132,121 ### 72.7 72.7 ###
2011-Dec-30 Fri ### ### 20.22 20.43 ### ### ###
2011-Dec-29 Thu 20.4 20.58 ### 20.58 48,272 ### 82.5 82.5 1.5
2011-Dec-28 Wed 20.5 ### ### 20.5 ### ### 1.5
2011-Dec-23 Fri 20.49 ### ### ### 31,579 0 ### ### 0.0
2011-Dec-22 Thu 20.26 ### ### 20.28 77.9 77.9 1.4
2011-Dec-21 Wed ### 20.74 20.26 ### 19.2 19.2 0.0
2011-Dec-20 Tue 20.5 20.79 ### ### 209,529 2,178,053 28.0 28.0 0.0
2011-Dec-19 Mon 20.4 ### 19.81 ### ### ### 0.0
2011-Dec-16 Fri ### 21.22 ### 21.22 ### ### 1.5
2011-Dec-15 Thu ### ### 19.8 ### ### ### 0.0
2011-Dec-14 Wed ### ### 20 20.21 ### ### ###
2011-Dec-13 Tue 20.4 20.4 ### ### 85,587 872,987 ### ### 0.0
2011-Dec-12 Mon ### 21.2 20.53 20.7 209,354 4,368,171 ### ### 1.5
2011-Dec-09 Fri 20.51 20.73 20.24 ### 29.7 29.7 0.0
2011-Dec-08 Thu ### 21.23 ### 20.74 82,574 876,523 ### ### ###
2011-Dec-07 Wed ### 21.28 ### ### 74.9 74.9 0.0
2011-Dec-06 Tue ### 21.5 ### ### 28.3 28.3 0.0
2011-Dec-05 Mon ### ### 20.58 21.25 ### ### 1.5
2011-Dec-02 Fri 20.71 ### ### ### 82,876 0 76.6 76.6 0.0
2011-Dec-01 Thu ### 20.75 ### 20.71 101,724 1,055,386 ### ### ###
2011-Nov-30 Wed ### 20.47 19.89 ### ### ### 0.0
2011-Nov-29 Tue 19.83 ### 19.72 ### 83.1 83.1 0.0
2011-Nov-28 Mon ### 19.83 19.24 19.83 179,872 ### 86.3 86.3 ###
2011-Nov-25 Fri ### 19.5 ### 19.24 106,324 1,036,659 ### ### 1.4
2011-Nov-24 Thu ### 19.58 19.26 19.54 190,023 3,690,246 81.5 81.5 1.4
2011-Nov-23 Wed 19.85 19.88 ### ### ### ### 0.0
2011-Nov-22 Tue ### ### 19.82 19.88 ### ### 1.4
2011-Nov-21 Mon ### 20.57 ### 20.54 83.3 83.3 1.5
2011-Nov-18 Fri 20.51 20.77 ### ### 27.9 27.9 0.0
2011-Nov-17 Thu 20.86 ### 20.56 ### 76.3 76.3 0.0
2011-Nov-16 Wed 20.88 ### 20.56 20.83 139,629 1,435,386 40.6 40.6 1.5
2011-Nov-15 Tue ### ### ### 20.88 75,340 0 25.9 25.9 ###
2011-Nov-14 Mon 20.81 21.24 20.81 ### 81.4 81.4 0.0
2011-Nov-11 Fri 20.28 20.7 ### 20.7 86,075 890,876 80.3 80.3 1.5
2011-Nov-10 Thu ### ### 19.85 20.23 70.4 70.4 1.4
2011-Nov-09 Wed 20.56 ### 20.23 ### 20.8 20.8 0.0
2011-Nov-08 Tue 20.75 20.75 ### ### 133,173 ### 16.3 16.3 0.0
2011-Nov-07 Mon ### 21 ### 20.75 24.8 24.8 1.5
2011-Nov-04 Fri ### ### ### 21.2 140,979 0 21.5 21.5 1.5
2011-Nov-03 Thu ### 21.43 ### 20.74 222,975 2,389,177 19.7 19.7 ###
2011-Nov-02 Wed 21.59 ### ### ### 209,089 0 20.8 20.8 0.0
2011-Nov-01 Tue 22.5 22.55 ### ### ### ### 0.0
2011-Oct-31 Mon 22.82 23.25 22.75 22.75 36.7 36.7 1.6
2011-Oct-28 Fri ### 23.75 ### 23.41 297,982 ### ### ### 1.7
2011-Oct-27 Thu ### 22.8 ### ### 72.8 72.8 0.0
2011-Oct-26 Wed ### 22.51 ### ### 142,655 1,605,582 ### ### 0.0
2011-Oct-25 Tue 22.4 22.4 ### ### 126,157 1,412,958 22.6 22.6 0.0
2011-Oct-24 Mon 22.5 22.76 22.23 22.57 64.6 64.6 1.6
2011-Oct-21 Fri ### 23 ### ### 19.0 19.0 0.0
2011-Oct-20 Thu ### ### ### ### 181,288 0 14.3 14.3 0.0
2011-Oct-19 Wed 23.46 23.73 23.2 23.2 128,050 ### ### ### 1.7
2011-Oct-18 Tue ### 23.5 ### ### 38.5 38.5 0.0
2011-Oct-17 Mon 23.25 23.89 23.25 23.44 ### ### 1.7
2011-Oct-14 Fri ### ### 22.84 22.86 ### ### 1.6
2011-Oct-13 Thu ### ### ### ### 14.8 14.8 0.0
2011-Oct-12 Wed 23.29 23.7 ### ### 87,474 ### 82.7 82.7 0.0
2011-Oct-11 Tue 23.27 23.48 22.88 ### ### ### 0.0
2011-Oct-10 Mon ### 23.23 ### ### 84.0 84.0 0.0
2011-Oct-07 Fri 22.2 ### 21.82 ### 60.5 60.5 0.0
2011-Oct-06 Thu ### 21.77 ### 21.77 130,945 ### ### ### 1.6
2011-Oct-05 Wed 20.52 ### ### ### ### ### 0.0
2011-Oct-04 Tue 19.88 20.53 19.82 20.53 141,444 ### ### ### ###
2011-Oct-03 Mon ### 20.5 ### ### ### ### 0.0
2011-Sep-30 Fri ### ### 20.53 20.84 90,773 931,784 ### ### 1.5
2011-Sep-29 Thu 21.25 21.27 20.55 ### 85,574 1,789,352 20.4 20.4 0.0
2011-Sep-28 Wed 21.54 22.2 21.24 21.51 31.8 31.8 ###
2011-Sep-27 Tue 21.79 21.79 20.82 ### 14.9 14.9 0.0
2011-Sep-26 Mon ### 21.2 ### 20.5 41.8 41.8 1.5
2011-Sep-23 Fri 20.48 21.23 ### ### 72.9 72.9 0.0
2011-Sep-22 Thu ### 21.42 20.57 ### 38.2 38.2 0.0
2011-Sep-21 Wed 21.83 ### 21.25 21.46 148,777 1,580,755 22.8 22.8 1.5
2011-Sep-20 Tue ### 21.72 21.22 ### 92,087 ### ### ### 0.0
2011-Sep-19 Mon 21.2 21.71 21.2 21.51 98,976 ### ### ### ###
2011-Sep-16 Fri 21.49 ### 21.48 21.89 264,023 ### 79.2 79.2 ###
2011-Sep-15 Thu 22.5 22.71 ### ### 221,921 ### ### ### 0.0
2011-Sep-14 Wed ### ### 21.42 21.5 172,021 1,842,344 28.9 28.9 1.5
2011-Sep-13 Tue ### 22.77 22.22 22.29 183,724 4,132,871 ### ### 1.6
2011-Sep-12 Mon 23 23 22.23 22.23 134,324 ### 20.8 20.8 1.6
2011-Sep-09 Fri 23.79 ### 23.44 23.52 99,670 ### ### ### ###
2011-Sep-08 Thu ### ### 23.25 23.41 156,154 ### 17.6 17.6 1.7
2011-Sep-07 Wed 23.82 23.84 23.2 23.4 ### ### ###
2011-Sep-06 Tue 23.5 23.58 ### 23.26 ### ### ###
2011-Sep-05 Mon ### 24.4 23.78 23.78 ### ### 1.7
2011-Sep-02 Fri 24.8 ### ### 24.41 ### ### ###
2011-Sep-01 Thu ### ### ### ### 223,528 0 11.1 11.1 0.0
2011-Aug-31 Wed ### ### 25.22 ### 259,680 ### ### ### 0.0
2011-Aug-30 Tue 27.49 27.74 27.23 ### 731,757 20,112,341 ### ### 0.0
2011-Aug-29 Mon ### 27.41 26.22 ### 550,884 14,771,954 ### ### 0.0
2011-Aug-26 Fri ### 27.5 ### 26.49 644,377 8,860,183 94.4 94.4 1.9
2011-Aug-25 Thu ### ### ### ### 87,828 0 75.0 75.0 0.0
2011-Aug-24 Wed ### 24.45 23.28 23.29 129,971 3,101,757 ### ### ###
2011-Aug-23 Tue 22.46 23.2 ### 23.2 161,727 ### 83.4 83.4 1.7
2011-Aug-22 Mon 22.89 23.22 22.5 22.55 ### ### ###
2011-Aug-19 Fri ### 23.7 22.57 22.57 143,553 ### 25.1 25.1 1.6
2011-Aug-18 Thu ### ### 23.73 ### 258,087 ### ### ### 0.0
2011-Aug-17 Wed 23.48 24.27 ### ### 203,382 2,468,040 ### ### 0.0
2011-Aug-16 Tue ### 23.52 22.79 22.89 37.0 37.0 ###
2011-Aug-15 Mon ### 22.73 22 22.73 158,273 3,539,775 82.2 82.2 ###
2011-Aug-12 Fri 22.55 22.55 ### ### 127,729 1,440,144 ### ### 0.0
2011-Aug-11 Thu ### 22.26 21.42 ### ### ### 0.0
2011-Aug-10 Wed 21.8 ### ### 21.71 269,477 0 ### ### ###
2011-Aug-09 Tue ### 21.49 19.52 21.48 79.7 79.7 1.5
2011-Aug-08 Mon ### 21.87 21.21 21.21 29.5 29.5 ###
2011-Aug-05 Fri ### 22.23 ### ### 374,523 4,162,823 ### ### 0.0
2011-Aug-04 Thu ### 23.25 ### ### 218,521 ### 42.8 42.8 0.0
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### ### 23.51 23.72 30.9 30.9 1.7
2011-Aug-01 Mon 23.78 ### ### ### 87,629 0 70.6 70.6 0.0
2011-Jul-29 Fri ### 24.27 23.41 23.58 241,780 ### 19.7 19.7 1.7
2011-Jul-28 Thu 24.5 24.52 ### 24.24 155,646 ### 28.5 28.5 ###
2011-Jul-27 Wed ### 25 ### 24.74 202,848 ### ### ### 1.8
2011-Jul-26 Tue 24.76 ### 24.43 ### 143,483 1,752,644 ### ### 0.0
2011-Jul-25 Mon 24.7 24.86 24.46 24.55 150,784 ### ### ### ###
2011-Jul-22 Fri 24.4 24.77 ### 24.76 179,023 ### 73.0 73.0 1.8
2011-Jul-21 Thu 24.4 24.46 ### 24.23 164,384 ### 26.5 26.5 ###
2011-Jul-20 Wed 23.48 ### 23.45 23.88 78.6 78.6 1.7
2011-Jul-19 Tue 23 23.2 ### ### 158,677 1,840,653 ### ### 0.0
2011-Jul-18 Mon ### 23.43 ### 23.2 96,240 1,127,451 ### ### 1.7
2011-Jul-15 Fri 23.21 23.5 23.21 23.43 82.8 82.8 ###
2011-Jul-14 Thu 23.77 23.8 ### 23.48 ### ### 1.7
2011-Jul-13 Wed 23.76 ### 23.45 ### 186,643 2,188,389 76.4 76.4 0.0
2011-Jul-12 Tue ### ### 23.75 23.78 ### ### 1.7
2011-Jul-11 Mon 24.45 24.52 ### ### 99,554 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 24.71 134,189 0 ### ### ###
2011-Jul-07 Thu 24.47 24.51 23.88 ### 355,240 ### ### ### 0.0
2011-Jul-06 Wed 24.45 24.82 ### ### 238,775 ### 70.7 70.7 0.0
2011-Jul-05 Tue 24.53 24.7 24.4 24.4 130,684 ### ### ### 1.7
2011-Jul-04 Mon 25 25.21 ### ### ### ### 0.0
2011-Jul-01 Fri ### 25.21 24.83 ### 116,381 2,911,852 67.0 67.0 0.0
2011-Jun-30 Thu 24.5 25.28 24.47 ### 247,147 6,147,781 ### ### 0.0
2011-Jun-29 Wed ### 25.29 24.4 24.49 201,620 5,009,248 ### ### ###
2011-Jun-28 Tue 25 ### 24.78 24.8 201,029 2,490,749 ### ### ###
2011-Jun-27 Mon 25.45 25.45 ### 24.5 19.8 19.8 1.8
2011-Jun-24 Fri ### 25.82 25.41 25.54 99,929 2,559,681 ### ### 1.8
2011-Jun-23 Thu ### ### ### 25.52 ### ### 1.8
2011-Jun-22 Wed ### ### ### 25.4 210,472 0 14.1 14.1 1.8
2011-Jun-21 Tue 26 26 ### 25.42 18.0 18.0 1.8
2011-Jun-20 Mon ### ### 25.82 25.82 ### ### 1.8
2011-Jun-17 Fri ### 26.55 25.71 ### 310,772 8,120,472 ### ### 0.0
2011-Jun-16 Thu 26.46 26.47 ### ### 263,451 3,486,773 28.7 28.7 0.0
2011-Jun-15 Wed 26.43 26.74 ### ### 136,828 ### ### ### 0.0
2011-Jun-14 Tue ### ### ### 26.52 155,827 0 ### ### 1.9
2011-Jun-10 Fri 26.45 26.72 ### 26.21 ### ### 1.9
2011-Jun-09 Thu 26.2 26.43 ### ### 70.5 70.5 0.0
2011-Jun-08 Wed 26.52 ### ### ### 25.9 25.9 0.0
2011-Jun-07 Tue 26.45 26.75 26.4 ### ### ### 0.0
2011-Jun-06 Mon ### 26.78 26.48 ### ### ### 0.0
2011-Jun-03 Fri 27 ### 26.73 26.81 133,981 1,790,656 ### ### ###
2011-Jun-02 Thu 27.75 27.75 27 ### 161,057 ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 110,486 0 ### ### 0.0
2011-May-31 Tue ### 28.27 ### ### ### ### 0.0
2011-May-30 Mon ### ### 27.52 27.72 123,643 1,701,327 ### ### ###
2011-May-27 Fri ### 27.84 ### 27.7 ### ### 2.0
2011-May-26 Thu ### ### ### ### 179,787 0 90.5 90.5 0.0
2011-May-25 Wed ### ### ### 27.8 ### ### 2.0
2011-May-24 Tue 28.5 28.59 ### ### 22.9 22.9 0.0
2011-May-23 Mon 28.81 28.84 ### ### ### ### 0.0
2011-May-20 Fri 28.87 29.25 28.81 ### 60,973 1,770,046 ### ### 0.0
2011-May-19 Thu ### 29.45 ### ### 66.6 66.6 0.0
2011-May-18 Wed ### ### 28.54 28.74 101,327 ### 66.4 66.4 2.1
2011-May-17 Tue ### 28.88 ### ### 51,351 ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### 28.74 28.48 ### 88,722 ### 73.2 73.2 0.0
2011-May-12 Thu 28.85 ### 28.51 28.8 132,445 ### ### ### 2.1
2011-May-11 Wed 29.2 ### 28.89 ### 76,128 ### 73.2 73.2 0.0
2011-May-10 Tue ### 29.48 ### ### ### ### 0.0
2011-May-09 Mon 28.85 ### 28.55 ### 77.3 77.3 0.0
2011-May-06 Fri ### 28.83 ### 28.83 95,246 1,372,971 82.5 82.5 ###
2011-May-05 Thu 28.5 28.53 28.2 28.25 ### ### 2.0
2011-May-04 Wed 28.51 28.79 28.22 28.5 ### ### 2.0
2011-May-03 Tue ### ### 28.4 28.84 164,445 ### 81.4 81.4 ###
2011-May-02 Mon 28.76 ### 28.74 ### 112,348 1,614,440 84.1 84.1 0.0
2011-Apr-29 Fri ### 29.21 ### 28.89 107,576 1,571,147 ### ### ###
2011-Apr-28 Thu 29.5 ### ### ### ### ### 0.0
2011-Apr-27 Wed 29.45 29.7 ### 29.5 ### ### 2.1
2011-Apr-21 Thu 29.42 29.43 ### 29.42 155,270 ### 67.0 67.0 ###
2011-Apr-20 Wed 28.26 ### ### ### ### ### 0.0
2011-Apr-19 Tue 28.7 28.88 28.22 28.29 ### ### ###
2011-Apr-18 Mon 29 ### 29 ### 80,487 ### ### ### 0.0
2011-Apr-15 Fri 29 29.42 28.85 ### 151,184 4,404,745 ### ### 0.0
2011-Apr-14 Thu 28.45 ### 28.28 ### 282,827 3,999,173 77.6 77.6 0.0
2011-Apr-13 Wed 28.7 28.84 ### 28.5 23.1 23.1 2.0
2011-Apr-12 Tue ### ### 28.73 ### 50.3 50.3 0.0
2011-Apr-11 Mon ### 29.49 ### 29.23 101,553 ### ### ### 2.1
2011-Apr-08 Fri 29.8 29.8 ### 29.51 20.3 20.3 2.1
2011-Apr-07 Thu 29.8 29.8 ### 29.55 ### ### ###
2011-Apr-06 Wed 29.7 ### 29.51 ### ### ### 0.0
2011-Apr-05 Tue ### ### ### 29.76 101,242 0 28.4 28.4 2.1
2011-Apr-04 Mon ### 30.42 29.88 ### ### ### 0.0
2011-Apr-01 Fri 29.2 29.87 ### 29.7 ### ### ###
2011-Mar-31 Thu 29.41 29.5 ### ### 146,084 ### ### ### 0.0
2011-Mar-30 Wed ### 29.79 29.28 29.5 23.1 23.1 2.1
2011-Mar-29 Tue ### 29.57 ### ### 85,456 ### ### ### 0.0
2011-Mar-28 Mon 28.77 29.55 28.77 ### 87.1 87.1 0.0
2011-Mar-25 Fri 29.5 ### ### 29.59 ### ### ###
2011-Mar-24 Thu ### ### ### 29.23 93,385 0 ### ### 2.1
2011-Mar-23 Wed ### 29.88 ### ### 120,157 1,795,145 30.5 30.5 0.0
2011-Mar-22 Tue ### ### 29.58 29.79 153,873 2,275,781 32.2 32.2 2.1
2011-Mar-21 Mon 29.4 ### 29.28 29.72 153,176 ### ### ### 2.1
2011-Mar-18 Fri ### 29.49 28.51 29.49 65.5 65.5 ###
2011-Mar-17 Thu 28.5 28.86 27.85 28.73 258,840 ### ### ### 2.1
2011-Mar-16 Wed 28.5 28.72 ### 28.5 ### ### 2.0
2011-Mar-15 Tue 28.87 28.87 ### 28.55 215,171 ### 62.7 62.7 ###
2011-Mar-14 Mon ### 29.23 ### ### 49.4 49.4 0.0
2011-Mar-11 Fri 29.5 29.71 29.28 29.4 148,483 ### 36.1 36.1 ###
2011-Mar-10 Thu ### ### 29.7 29.81 ### ### ###
2011-Mar-09 Wed ### 30.22 ### ### 46.9 46.9 0.0
2011-Mar-08 Tue ### 30.27 ### ### ### ### 0.0
2011-Mar-07 Mon 30.75 ### ### ### 145,554 0 23.7 23.7 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 31.9 31.9 0.0
2011-Mar-02 Wed ### 32.5 31.75 ### 257,324 ### ### ### 0.0
2011-Mar-01 Tue 32.5 ### ### ### 36.5 36.5 0.0
2011-Feb-28 Mon ### 32.52 32.2 ### 64,255 ### 74.2 74.2 0.0
2011-Feb-25 Fri 32.22 32.54 ### 32.25 ### ### ###
2011-Feb-24 Thu ### ### ### ### 100,341 0 82.2 82.2 0.0
2011-Feb-23 Wed ### ### ### ### 96,629 0 19.5 19.5 0.0
2011-Feb-22 Tue 32.27 ### 31.85 ### ### ### 0.0
2011-Feb-21 Mon 32.23 32.4 ### 32.2 ### ### ###
2011-Feb-18 Fri ### ### ### 32.28 162,371 0 ### ### 2.3
2011-Feb-17 Thu 32.2 32.21 ### ### ### ### 0.0
2011-Feb-16 Wed 32.25 ### ### ### 87,427 0 ### ### 0.0
2011-Feb-15 Tue ### 32.41 ### ### ### ### 0.0
2011-Feb-14 Mon ### 32.29 ### ### 95,072 ### 32.6 32.6 0.0
2011-Feb-11 Fri ### 32.23 31.79 31.87 98,620 3,156,826 33.5 33.5 ###
2011-Feb-10 Thu ### 32.4 ### ### 137,143 ### ### ### 0.0
2011-Feb-09 Wed 32.4 32.47 ### ### 38.7 38.7 0.0
2011-Feb-08 Tue ### 32.47 ### ### 101,978 ### 35.7 35.7 0.0
2011-Feb-07 Mon ### 32.25 31.75 32.24 71.4 71.4 2.3
2011-Feb-04 Fri ### ### 31.81 ### 104,323 1,659,257 ### ### 0.0
2011-Feb-03 Thu ### ### 31.82 32.28 75.6 75.6 2.3
2011-Feb-02 Wed 31.59 ### ### ### 94,586 0 73.9 73.9 0.0
2011-Feb-01 Tue ### ### ### 31.26 93,152 0 31.6 31.6 2.2
2011-Jan-31 Mon ### 31.29 30.7 31.26 89,540 ### 72.0 72.0 2.2
2011-Jan-28 Fri 31.89 31.89 ### 31.23 109,671 ### 30.3 30.3 ###
2011-Jan-27 Thu ### ### 31.59 31.74 90,281 1,425,988 71.7 71.7 2.3
2011-Jan-25 Tue 31.72 ### ### ### 124,626 0 73.2 73.2 0.0
2011-Jan-24 Mon 31.73 ### 31.71 ### 88,182 1,398,125 77.4 77.4 0.0
2011-Jan-21 Fri 31.87 ### ### 31.73 109,647 0 ### ### ###
2011-Jan-20 Thu ### ### ### 31.79 137,349 0 36.7 36.7 ###
2011-Jan-19 Wed ### ### 31.85 ### 146,845 ### 62.4 62.4 0.0
2011-Jan-18 Tue 31.76 ### 31.7 ### 117,144 ### ### ### 0.0
2011-Jan-17 Mon ### ### ### 31.75 100,158 0 ### ### 2.3
2011-Jan-14 Fri 31.79 31.89 ### 31.8 191,122 3,047,440 ### ### ###
2011-Jan-13 Thu 31.51 31.79 31.51 31.79 66.4 66.4 ###
2011-Jan-12 Wed 31.53 ### 31.25 31.5 ### ### 2.3
2011-Jan-11 Tue ### 31.85 31.53 ### 208,582 ### ### ### 0.0
2011-Jan-10 Mon 31.26 ### 31.2 31.82 53,129 ### 82.1 82.1 2.3
2011-Jan-07 Fri ### ### ### 31.48 81,021 0 ### ### 2.2
2011-Jan-06 Thu 31.55 31.55 ### ### 25.0 25.0 0.0
2011-Jan-05 Wed ### 31.46 ### 31.23 ### ### ###
2011-Jan-04 Tue ### 31.43 ### ### 26.6 26.6 0.0
2010-Dec-31 Fri 31.45 31.5 31.2 31.21 67,944 2,130,044 ### ### ###
2010-Dec-30 Thu 31.5 31.59 31.45 31.45 ### ### ###
2010-Dec-29 Wed 31.56 ### 31.5 31.5 28.8 28.8 2.3
2010-Dec-24 Fri 31.7 31.7 31.56 31.56 30.5 30.5 2.3
2010-Dec-23 Thu 31.8 31.8 31.51 ### 244,779 7,748,479 ### ### 0.0
2010-Dec-22 Wed 31.77 31.79 31.4 31.48 251,072 ### ### ### 2.2
2010-Dec-21 Tue 31.89 31.89 31.72 31.72 263,620 ### ### ### 2.3
2010-Dec-20 Mon ### ### 31.54 31.54 691,048 10,897,826 27.5 27.5 2.3
2010-Dec-17 Fri 36.4 ### 36.22 ### 77,351 1,400,826 ### ### 0.0
2010-Dec-16 Thu ### 36.77 ### ### 193,355 ### 62.3 62.3 0.0
2010-Dec-15 Wed ### ### 36.59 ### ### ### 0.0
2010-Dec-14 Tue 37.28 37.28 36.7 36.7 ### ### ###
2010-Dec-13 Mon 37.25 ### ### ### 131,529 0 ### ### 0.0
2010-Dec-10 Fri 37.2 ### ### ### 114,556 0 ### ### 0.0
2010-Dec-09 Thu ### ### ### 37.29 73.3 73.3 ###
2010-Dec-08 Wed 36.85 ### 36.85 ### 72.9 72.9 0.0
2010-Dec-07 Tue 36.5 37.29 36.5 36.82 73.9 73.9 ###
2010-Dec-06 Mon ### 37.4 ### 37.21 136,889 2,559,824 ### ### 2.7
2010-Dec-03 Fri ### ### 36.22 36.4 ### ### ###
2010-Dec-02 Thu 35.72 ### 35.72 36.4 109,585 1,957,188 ### ### ###
2010-Dec-01 Wed ### 35.83 ### ### 161,448 2,892,340 ### ### 0.0
2010-Nov-30 Tue ### ### 35.4 35.52 36.6 36.6 2.5
2010-Nov-29 Mon 36.45 36.46 35.51 ### 88,323 ### ### ### 0.0
2010-Nov-26 Fri 36.7 36.84 36.29 36.5 106,924 3,909,676 27.9 27.9 2.6
2010-Nov-25 Thu ### 36.87 36.52 36.87 ### ### ###
2010-Nov-24 Wed 36.51 ### 36.51 36.72 ### ### 2.6
2010-Nov-23 Tue 36.7 ### ### ### 110,973 0 84.6 84.6 0.0
2010-Nov-22 Mon ### 37.23 36.84 37.23 74.4 74.4 ###
2010-Nov-19 Fri ### 37.2 ### ### 111,680 2,077,248 74.4 74.4 0.0
2010-Nov-18 Thu 36.25 ### 36.25 ### 145,640 2,639,725 ### ### 0.0
2010-Nov-17 Wed ### 36.74 ### ### ### ### 0.0
2010-Nov-16 Tue 36.4 36.85 36.24 36.74 118,122 ### 80.2 80.2 2.6
2010-Nov-15 Mon ### ### ### 36.54 156,556 0 81.8 81.8 ###
2010-Nov-12 Fri 36.26 ### 35.89 ### ### ### 0.0
2010-Nov-11 Thu 36.82 ### 35.8 ### ### ### 0.0
2010-Nov-10 Wed 37.4 37.5 36.8 36.82 127,624 ### ### ### ###
2010-Nov-09 Tue 37.75 37.79 37.45 37.5 54,786 2,061,049 30.2 30.2 2.7
2010-Nov-08 Mon 37.85 37.88 ### 37.74 37.8 37.8 2.7
2010-Nov-05 Fri 37.8 37.87 ### 37.85 66.1 66.1 ###
2010-Nov-04 Thu 37.8 37.85 37.54 37.85 51,674 1,947,851 ### ### ###
2010-Nov-03 Wed 37.57 37.84 ### 37.8 72.5 72.5 2.7
2010-Nov-02 Tue 37.53 37.75 37.53 37.7 56,484 2,126,057 ### ### 2.7
2010-Nov-01 Mon 37.77 37.82 37.51 ### ### ### 0.0
2010-Oct-29 Fri ### ### 37.75 37.85 200,843 ### ### ### ###
2010-Oct-28 Thu 37.57 ### 37.57 ### ### ### 0.0
2010-Oct-27 Wed 37.75 37.89 37.58 37.7 45.1 45.1 2.7
2010-Oct-26 Tue 37.71 ### 37.71 ### 170,156 ### 75.2 75.2 0.0
2010-Oct-25 Mon ### 38.24 ### ### ### ### 0.0
2010-Oct-22 Fri 37.25 37.79 ### ### 137,922 ### 75.1 75.1 0.0
2010-Oct-21 Thu 37.44 37.44 36.81 37.29 ### ### ###
2010-Oct-20 Wed 36.8 37.5 36.42 37.5 81.0 81.0 2.7
2010-Oct-19 Tue ### ### 36.71 36.8 402,570 7,389,172 33.0 33.0 2.6
2010-Oct-18 Mon ### ### ### 37.8 ### ### 2.7
2010-Oct-15 Fri 30.71 ### ### ### 72.6 72.6 0.0
2010-Oct-14 Thu 30.8 31.23 30.74 ### 131,923 ### ### ### 0.0
2010-Oct-13 Wed 30.71 ### 30.56 30.72 106,222 1,623,072 ### ### 2.2
2010-Oct-12 Tue 30.5 ### 30.26 30.56 218,128 3,300,276 ### ### 2.2
2010-Oct-11 Mon ### ### 30.53 ### 72,075 1,100,224 ### ### 0.0
2010-Oct-08 Fri ### ### 30.57 ### 17.8 17.8 0.0
2010-Oct-07 Thu ### ### 30.41 30.79 ### ### ###
2010-Oct-06 Wed 30.53 30.86 30.51 30.72 95,741 ### 69.1 69.1 2.2
2010-Oct-05 Tue ### ### 29.79 ### ### ### 0.0
2010-Oct-04 Mon ### 30.74 ### 30.45 86,157 ### ### ### 2.2
2010-Oct-01 Fri ### ### 29.83 29.83 ### ### ###
2010-Sep-30 Thu ### ### 30.2 ### 135,453 2,045,340 ### ### 0.0
2010-Sep-29 Wed ### ### 30.84 ### 26.3 26.3 0.0
2010-Sep-28 Tue 31.4 31.4 ### 31.24 88,081 1,382,871 ### ### ###
2010-Sep-27 Mon 30.79 31.55 30.56 31.46 ### ### 2.2
2010-Sep-24 Fri 30.21 30.41 ### ### 67,850 1,031,659 29.1 29.1 0.0
2010-Sep-23 Thu 30.28 30.83 30.28 30.59 ### ### 2.2
2010-Sep-22 Wed ### 30.43 ### ### ### ### 0.0
2010-Sep-21 Tue 30.41 30.47 ### ### 77,357 ### 36.4 36.4 0.0
2010-Sep-20 Mon 30.27 30.54 ### ### 70.9 70.9 0.0
2010-Sep-17 Fri 30.79 30.79 30.25 30.51 21.9 21.9 ###
2010-Sep-16 Thu ### 30.75 ### 30.43 267,480 ### 36.8 36.8 ###
2010-Sep-15 Wed ### 30.87 ### 30.87 ### ### ###
2010-Sep-14 Tue ### ### 30.5 30.73 ### ### ###
2010-Sep-13 Mon 30.2 30.58 ### 30.58 77.4 77.4 2.2
2010-Sep-10 Fri 30.47 ### 29.75 29.87 93,242 1,386,974 ### ### ###
2010-Sep-09 Thu ### 30.45 ### 30.42 ### ### 2.2
2010-Sep-08 Wed 30.5 ### 29.7 29.71 75,083 1,114,982 ### ### 2.1
2010-Sep-07 Tue 30.23 30.41 ### ### 132,084 ### ### ### 0.0
2010-Sep-06 Mon ### 30.4 ### 30.4 144,775 2,200,580 64.7 64.7 ###
2010-Sep-03 Fri 30.42 30.49 29.86 ### 112,185 3,385,182 19.8 19.8 0.0
2010-Sep-02 Thu 30.75 30.79 30.22 ### 74,676 ### ### ### 0.0
2010-Sep-01 Wed 30.24 30.45 ### 30.21 281,083 4,279,488 21.4 21.4 2.2
2010-Aug-31 Tue 30.88 ### 30.8 ### 76.4 76.4 0.0
2010-Aug-30 Mon ### 31.56 30.75 30.83 180,783 ### ### ### 2.2
2010-Aug-27 Fri 30.44 ### ### ### 24.9 24.9 0.0
2010-Aug-26 Thu 30.7 30.7 ### ### 31.0 31.0 0.0
2010-Aug-25 Wed ### ### 30.21 30.59 ### ### 2.2
2010-Aug-24 Tue ### 31.7 30.55 ### 111,672 ### ### ### 0.0
2010-Aug-23 Mon 30.4 31.2 ### 30.81 83.9 83.9 ###
2010-Aug-20 Fri 30.85 ### ### 30.45 151,154 0 ### ### 2.2
2010-Aug-19 Thu ### 31.86 ### 31.46 ### ### 2.2
2010-Aug-18 Wed 31.4 31.4 30.53 ### 24.8 24.8 0.0
2010-Aug-17 Tue ### 31.4 29.81 ### 89.5 89.5 0.0
2010-Aug-16 Mon 29.51 30.21 ### ### ### ### 0.0
2010-Aug-13 Fri ### 30.46 29.75 ### ### ### 0.0
2010-Aug-12 Thu 30.49 30.49 ### 29.8 140,476 2,141,556 16.7 16.7 2.1
2010-Aug-11 Wed 31.57 31.72 ### ### ### ### 0.0
2010-Aug-10 Tue ### 32.23 31.42 31.51 123,381 ### 24.8 24.8 ###
2010-Aug-09 Mon ### ### ### 32.24 133,575 0 88.4 88.4 2.3
2010-Aug-06 Fri 31.25 31.56 ### 31.4 70.4 70.4 2.2
2010-Aug-05 Thu 31.42 31.42 ### 31.25 183,376 ### 25.3 25.3 2.2
2010-Aug-04 Wed 30.44 ### 30.24 ### 174,471 ### 83.2 83.2 0.0
2010-Aug-03 Tue ### 30.82 29.76 30.59 222,372 6,735,647 ### ### 2.2
2010-Aug-02 Mon ### 29.84 ### 29.75 155,471 2,319,627 ### ### 2.1
2010-Jul-30 Fri 29 ### ### ### 156,042 0 70.7 70.7 0.0
2010-Jul-29 Thu ### ### ### ### 227,720 0 74.8 74.8 0.0
2010-Jul-28 Wed ### ### ### ### 27.9 27.9 0.0
2010-Jul-27 Tue ### ### 28.86 29 24.2 24.2 ###
2010-Jul-26 Mon ### 29.47 29 ### 24.2 24.2 0.0
2010-Jul-23 Fri 28.85 ### 28.44 ### ### ### 0.0
2010-Jul-22 Thu 28.45 28.7 28 ### 89,653 ### 20.8 20.8 0.0
2010-Jul-21 Wed ### 28.8 28.4 ### 106,241 ### ### ### 0.0
2010-Jul-20 Tue ### ### 28.28 28.49 133,749 ### 68.4 68.4 ###
2010-Jul-19 Mon 28.82 28.82 28.23 28.41 22.7 22.7 ###
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu 29.45 29.45 28.81 ### 24.6 24.6 0.0
2010-Jul-14 Wed 29.45 29.5 28.78 ### ### ### 0.0
2010-Jul-13 Tue ### 29.71 28.79 ### 112,379 3,287,085 ### ### 0.0
2010-Jul-12 Mon 28.71 ### 28.71 28.88 71.4 71.4 2.1
2010-Jul-09 Fri 28.89 28.89 28.25 28.71 183,242 5,235,223 ### ### ###
2010-Jul-08 Thu ### 28.89 28.2 28.47 ### ### ###
2010-Jul-07 Wed 28 28.26 27.57 27.89 226,155 ### ### ### 2.0
2010-Jul-06 Tue 27.48 ### 27.22 ### 243,370 ### ### ### 0.0
2010-Jul-05 Mon 27.81 ### 27.4 27.72 214,074 ### ### ### ###
2010-Jul-02 Fri ### 28.26 27.27 27.78 ### ### 2.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 28 ### ### 28.26 ### ### 2.0
2010-Jun-29 Tue 28.4 ### ### 28.4 ### ### 2.0
2010-Jun-28 Mon ### ### ### 28.42 ### ### ###
2010-Jun-25 Fri ### ### 28.82 ### 189,347 ### 37.6 37.6 0.0
2010-Jun-24 Thu ### ### 29.22 ### 196,679 2,873,480 20.8 20.8 0.0
2010-Jun-23 Wed ### ### ### ### 193,342 0 ### ### 0.0
2010-Jun-22 Tue 31.5 31.5 ### 30.4 ### ### ###
2010-Jun-21 Mon 31.75 ### ### 31.82 68.0 68.0 2.3
2010-Jun-18 Fri 31.55 ### ### 31.55 159,456 0 ### ### ###
2010-Jun-17 Thu 31.52 31.71 ### 31.26 163,889 ### ### ### 2.2
2010-Jun-16 Wed 31.78 ### 31.45 31.72 238,355 ### 30.6 30.6 2.3
2010-Jun-15 Tue ### 31.5 ### ### 209,949 ### 73.5 73.5 0.0
2010-Jun-11 Fri 30.48 ### 30.44 30.84 222,920 3,392,842 78.6 78.6 2.2
2010-Jun-10 Thu ### 30.2 29.55 29.83 ### ### ###
2010-Jun-09 Wed ### 29.7 ### 29.42 212,174 3,150,783 ### ### ###
2010-Jun-08 Tue ### ### ### 29.22 ### ### 2.1
2010-Jun-07 Mon ### ### 28.54 ### ### ### 0.0
2010-Jun-04 Fri ### 30.25 ### 29.78 25.3 25.3 2.1
2010-Jun-03 Thu ### 30.59 29.86 ### ### ### 0.0
2010-Jun-02 Wed 29.55 30.44 29.45 29.72 244,725 ### 81.1 81.1 2.1
2010-Jun-01 Tue ### 30.21 ### 29.7 30.6 30.6 ###
2010-May-31 Mon 30.5 30.77 ### ### 19.0 19.0 0.0
2010-May-28 Fri ### ### 30.52 30.8 153,179 ### ### ### 2.2
2010-May-27 Thu 29.51 30.28 29.2 ### 348,323 10,359,126 77.7 77.7 0.0
2010-May-26 Wed 30.71 ### ### 29.83 ### ### ###
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 31.23 31.52 30.54 31.4 64.5 64.5 2.2
2010-May-21 Fri 30.45 ### 30.25 31.57 272,941 ### ### ### 2.3
2010-May-20 Thu 31.78 ### 31.29 ### 39.0 39.0 0.0
2010-May-19 Wed 31.8 ### ### ### 83.9 83.9 0.0
2010-May-18 Tue ### ### 31.87 ### ### ### 0.0
2010-May-17 Mon ### 33.83 ### 33.47 ### ### ###
2010-May-14 Fri ### ### 33.43 ### 134,082 2,241,180 21.8 21.8 0.0
2010-May-13 Thu 34.7 34.7 ### 34.4 139,686 2,423,552 20.8 20.8 2.5
2010-May-12 Wed ### ### ### 34.4 73.9 73.9 2.5
2010-May-11 Tue ### 34.26 33.28 33.7 250,775 8,468,671 46.6 46.6 2.4
2010-May-10 Mon 32.54 33.44 ### 33.4 184,026 ### 68.5 68.5 2.4
2010-May-07 Fri 31.8 ### 30.58 ### 63.9 63.9 0.0
2010-May-06 Thu ### ### 32.7 ### ### ### 0.0
2010-May-05 Wed ### ### ### 33.43 ### ### 2.4
2010-May-04 Tue 34.5 34.87 ### 34.27 99,746 1,739,071 ### ### 2.4
2010-May-03 Mon ### ### 33.79 34.27 ### ### 2.4
2010-Apr-30 Fri 34.76 ### 34.5 34.55 174,173 3,004,484 ### ### 2.5
2010-Apr-29 Thu 34.8 34.85 ### 34.45 36.0 36.0 ###
2010-Apr-28 Wed ### ### 34.7 ### 69.0 69.0 0.0
2010-Apr-27 Tue ### 36.44 35.74 ### 37.6 37.6 0.0
2010-Apr-23 Fri 35.89 ### 35.73 ### ### ### 0.0
2010-Apr-22 Thu 35.51 35.89 35.23 35.71 78.1 78.1 ###
2010-Apr-21 Wed ### ### ### 35.51 28.7 28.7 ###
2010-Apr-20 Tue 35.41 ### ### 35.47 93,250 0 ### ### ###
2010-Apr-19 Mon 35.4 ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### 35.76 131,245 0 22.9 22.9 2.6
2010-Apr-15 Thu ### ### ### 36.41 ### ### ###
2010-Apr-14 Wed ### ### ### ### 122,148 0 ### ### 0.0
2010-Apr-13 Tue 36.5 36.77 ### 36.5 78.8 78.8 2.6
2010-Apr-12 Mon 36.44 36.86 ### 36.5 132,840 2,448,241 ### ### 2.6
2010-Apr-09 Fri ### 36.4 35.84 ### ### ### 0.0
2010-Apr-08 Thu ### 36.4 35.86 ### 168,771 ### 70.7 70.7 0.0
2010-Apr-07 Wed ### 36.44 35.89 ### ### ### 0.0
2010-Apr-06 Tue 35.55 ### 35.55 35.84 73.4 73.4 2.6
2010-Apr-01 Thu 35.21 35.54 ### ### 65.1 65.1 0.0
2010-Mar-31 Wed ### ### 35.28 35.28 136,986 ### ### ### 2.5
2010-Mar-30 Tue ### 36.24 35.58 ### 83,451 2,996,725 ### ### 0.0
2010-Mar-29 Mon 35.51 ### ### 35.53 ### ### 2.5
2010-Mar-26 Fri 35.5 ### 34.83 35.55 149,925 2,610,943 68.7 68.7 ###
2010-Mar-25 Thu 36.5 ### ### 35.74 ### ### 2.6
2010-Mar-24 Wed ### ### 36.47 36.7 ### ### ###
2010-Mar-23 Tue ### ### ### 36.89 ### ### ###
2010-Mar-22 Mon 36.2 ### ### 36.75 ### ### 2.6
2010-Mar-19 Fri 36.2 36.78 ### 36.55 92,287 1,697,157 73.5 73.5 ###
2010-Mar-18 Thu ### 36.4 35.83 36.25 ### ### ###
2010-Mar-17 Wed 35.25 36.27 ### 36.2 226,344 4,104,748 86.6 86.6 2.6
2010-Mar-16 Tue 35.56 35.86 ### 35.2 ### ### 2.5
2010-Mar-15 Mon 35.83 35.89 ### 35.56 ### ### 2.5
2010-Mar-12 Fri ### 36.2 35.84 ### 70.2 70.2 0.0
2010-Mar-11 Thu 36.71 36.72 35.81 ### 164,081 ### ### ### 0.0
2010-Mar-10 Wed 36.78 36.85 ### 36.43 64,253 ### 26.7 26.7 2.6
2010-Mar-09 Tue 36.22 ### ### 36.8 98,378 0 80.5 80.5 2.6
2010-Mar-08 Mon ### ### ### 36.54 96,220 0 ### ### ###
2010-Mar-05 Fri ### 37.28 36.46 36.7 23.1 23.1 ###
2010-Mar-04 Thu 36.75 ### ### ### 32.1 32.1 0.0
2010-Mar-03 Wed 37.4 ### ### ### ### ### 0.0
2010-Mar-02 Tue ### 38.41 ### ### 90,323 1,734,653 17.9 17.9 0.0
2010-Mar-01 Mon ### ### ### 37.41 143,684 0 77.7 77.7 2.7
2010-Feb-26 Fri 35.87 36.5 35.87 ### 117,453 ### ### ### 0.0
2010-Feb-25 Thu ### 36.76 ### ### 32.8 32.8 0.0
2010-Feb-24 Wed 34.75 35.56 ### 35.43 ### ### ###
2010-Feb-23 Tue 34.83 ### 34.24 34.5 28.7 28.7 2.5
2010-Feb-22 Mon ### ### 33.86 34.84 127,280 2,154,850 ### ### 2.5
2010-Feb-19 Fri 34.5 34.81 33.46 33.51 160,482 5,478,053 ### ### ###
2010-Feb-18 Thu 34.55 ### ### 34.51 129,459 0 37.8 37.8 ###
2010-Feb-17 Wed ### 34.79 33.81 34.79 ### ### 2.5
2010-Feb-16 Tue 34.77 34.77 33.71 33.73 ### ### ###
2010-Feb-15 Mon 33.5 ### 33.5 34.59 83,887 ### ### ### ###
2010-Feb-12 Fri ### ### 33.51 ### 92,183 1,544,526 ### ### 0.0
2010-Feb-11 Thu ### 34.29 33.81 ### 65,076 ### ### ### 0.0
2010-Feb-10 Wed 34.5 34.52 ### 33.89 52,126 ### 27.3 27.3 ###
2010-Feb-09 Tue 34.2 ### 33.24 ### ### ### 0.0
2010-Feb-08 Mon ### 34.5 33.7 34.24 73.5 73.5 2.4
2010-Feb-05 Fri ### ### 33.24 ### 71.8 71.8 0.0
2010-Feb-04 Thu ### 35.51 34.56 34.75 94,374 ### ### ### 2.5
2010-Feb-03 Wed ### ### 34.52 ### ### ### 0.0
2010-Feb-02 Tue 35.51 ### 34.51 ### ### ### 0.0
2010-Feb-01 Mon ### ### 34.26 ### 90.2 90.2 0.0
2010-Jan-29 Fri 36.7 ### ### ### 228,788 0 16.6 16.6 0.0
2010-Jan-28 Thu 36.76 37.76 ### ### 152,579 ### 86.1 86.1 0.0
2010-Jan-27 Wed ### 37.28 ### ### 165,424 ### ### ### 0.0
2010-Jan-25 Mon ### 38.47 37.42 ### 20.1 20.1 0.0
2010-Jan-22 Fri ### ### 38.28 38.72 108,324 2,073,321 27.6 27.6 2.8
2010-Jan-21 Thu 40 ### ### 39.84 130,222 0 40.7 40.7 2.8
2010-Jan-20 Wed ### 40.28 ### ### 121,025 2,437,443 ### ### 0.0
2010-Jan-19 Tue 39.79 ### ### 39.41 37.0 37.0 ###
2010-Jan-18 Mon 39.4 ### 39.2 39.59 134,851 2,643,079 ### ### 2.8
2010-Jan-15 Fri ### 39.55 38.78 39.55 130,584 5,114,322 ### ### 2.8
2010-Jan-14 Thu ### 39.86 38.84 39.27 146,181 5,752,222 75.7 75.7 ###
2010-Jan-13 Wed ### 38.73 37.78 38.72 82.9 82.9 2.8
2010-Jan-12 Tue 38.46 ### ### 38.55 ### ### ###
2010-Jan-11 Mon 38.49 ### ### 38.71 ### ### ###
2010-Jan-08 Fri 37.48 ### 37.46 38.29 ### ### ###
2010-Jan-07 Thu ### 37.59 ### ### 68.2 68.2 0.0
2010-Jan-06 Wed 37.44 37.76 ### ### 29.8 29.8 0.0
2010-Jan-05 Tue ### 37.49 ### 37.4 96,944 ### ### ### ###
2010-Jan-04 Mon ### 37.4 36.82 ### 155,728 ### 27.1 27.1 0.0
2009-Dec-31 Thu 36.8 ### ### ### 72.0 72.0 0.0
2009-Dec-30 Wed 36.78 36.78 36.44 36.5 ### ### 2.6
2009-Dec-29 Tue 36.8 36.81 ### 36.71 131,281 2,416,226 22.4 22.4 2.6
2009-Dec-24 Thu 36.81 ### ### 36.8 25.6 25.6 2.6
2009-Dec-23 Wed 36.7 ### 36.58 ### 102,256 ### ### ### 0.0
2009-Dec-22 Tue 36.77 ### 36.52 ### 102,929 1,879,483 29.2 29.2 0.0
2009-Dec-21 Mon ### 36.73 ### 36.53 ### ### ###
2009-Dec-18 Fri ### ### 35.59 ### 121,182 ### 70.7 70.7 0.0
2009-Dec-17 Thu 35.71 ### ### 36.51 85.7 85.7 2.6
2009-Dec-16 Wed ### ### 35.42 35.43 10.4 10.4 ###
2009-Dec-15 Tue ### ### ### 36.89 184,847 0 ### ### ###
2009-Dec-14 Mon 36.5 ### 36.43 36.84 78.0 78.0 ###
2009-Dec-11 Fri ### 36.72 35.87 36.52 78.0 78.0 2.6
2009-Dec-10 Thu 36.2 36.46 35.8 ### ### ### 0.0
2009-Dec-09 Wed ### 36.85 35.51 ### 198,622 7,186,143 ### ### 0.0
2009-Dec-08 Tue ### 36.7 36.21 ### 423,450 ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 501,440 0 ### ### 0.0
2009-Dec-04 Fri ### ### 34.5 ### 294,285 ### 73.6 73.6 0.0
2009-Dec-03 Thu ### ### ### 34.55 89.0 89.0 2.5
2009-Dec-02 Wed ### 33.42 32.25 32.5 320,378 ### ### ### ###
2009-Dec-01 Tue 31.89 ### ### 32.78 ### ### ###
2009-Nov-30 Mon 31.82 32.89 ### 32.89 3,218,958 ### 84.8 84.8 ###
2009-Nov-27 Fri 31.5 ### ### 31.4 ### ### 2.2
2009-Nov-26 Thu 32.83 ### ### ### 200,158 0 21.3 21.3 0.0
2009-Nov-25 Wed 32.7 ### ### ### 285,649 0 35.1 35.1 0.0
2009-Nov-24 Tue ### ### ### 32.53 389,146 0 11.8 11.8 ###
2009-Nov-23 Mon ### ### ### 33.56 111,848 0 20.1 20.1 2.4
2009-Nov-20 Fri 33.81 ### ### ### 196,954 0 ### ### 0.0
2009-Nov-19 Thu 34.8 34.85 ### ### 129,848 ### ### ### 0.0
2009-Nov-18 Wed 34.45 ### 34.26 34.8 366,750 6,282,427 78.4 78.4 2.5
2009-Nov-17 Tue ### 34.44 33.8 ### ### ### 0.0
2009-Nov-16 Mon 32.7 33.5 ### 33.21 338,278 5,666,156 78.1 78.1 2.4
2009-Nov-13 Fri ### ### 32.2 ### 599,256 9,648,021 ### ### 0.0
2009-Nov-12 Thu ### ### 33.29 33.29 497,175 8,275,477 23.0 23.0 2.4
2009-Nov-11 Wed 34.5 34.88 ### ### ### ### 0.0
2009-Nov-10 Tue 35.41 35.51 34.52 34.88 26.1 26.1 ###
2009-Nov-09 Mon ### ### ### 34.82 ### ### 2.5
2009-Nov-06 Fri 34.71 35.24 ### ### 259,148 4,566,187 17.3 17.3 0.0
2009-Nov-05 Thu ### ### 33.88 ### 17.3 17.3 0.0
2009-Nov-04 Wed ### 35.5 34.52 35.42 ### ### 2.5
2009-Nov-03 Tue ### 35.85 ### ### 31.2 31.2 0.0
2009-Nov-02 Mon ### ### ### ### 181,557 0 ### ### 0.0
2009-Oct-30 Fri ### ### 36.88 ### 146,322 2,698,177 ### ### 0.0
2009-Oct-29 Thu 37.4 ### ### ### 91,159 0 47.8 47.8 0.0
2009-Oct-28 Wed 38.27 38.57 37.79 ### 45.4 45.4 0.0
2009-Oct-27 Tue ### ### 37.89 ### ### ### 0.0
2009-Oct-26 Mon ### 40 39.2 39.2 102,280 4,050,288 ### ### 2.8
2009-Oct-23 Fri 39.4 40 39.2 40 129,352 ### 80.6 80.6 2.9
2009-Oct-22 Thu ### ### ### 38.75 81.1 81.1 2.8
2009-Oct-21 Wed ### ### ### ### 24.6 24.6 0.0
2009-Oct-20 Tue 39.4 ### ### 39.28 109,159 0 33.4 33.4 2.8
2009-Oct-19 Mon ### 39.45 ### ### 102,483 2,021,477 72.7 72.7 0.0
2009-Oct-16 Fri ### ### ### 39.5 ### ### ###
2009-Oct-15 Thu ### ### 39.42 ### ### ### 0.0
2009-Oct-14 Wed 38.83 39.85 38.47 ### 75.5 75.5 0.0
2009-Oct-13 Tue 37.51 ### ### ### ### ### 0.0
2009-Oct-12 Mon ### 37.89 ### 37.49 37.1 37.1 2.7
2009-Oct-09 Fri ### ### 37.4 37.4 100,381 1,877,124 13.5 13.5 ###
2009-Oct-07 Wed 36.8 ### 36.8 ### ### ### 0.0
2009-Oct-06 Tue 36.5 ### ### ### ### ### 0.0
2009-Oct-05 Mon 37.4 37.4 ### 36.2 54,875 ### 13.0 13.0 2.6
2009-Oct-02 Fri 37.4 37.49 36.88 37.28 64,245 2,388,950 39.1 39.1 2.7
2009-Oct-01 Thu ### ### 37.81 ### 120,128 ### ### ### 0.0
2009-Sep-30 Wed 38.42 ### 38.26 ### 80.1 80.1 0.0
2009-Sep-29 Tue ### 38.49 37.72 38.42 74.9 74.9 2.7
2009-Sep-28 Mon ### ### ### 37.41 117,121 0 28.4 28.4 2.7
2009-Sep-25 Fri 37.2 38.8 37.2 38.55 93,685 ### 87.5 87.5 ###
2009-Sep-24 Thu ### ### ### 37.22 22.4 22.4 2.7
2009-Sep-23 Wed 38.22 38.48 37.75 ### 112,759 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon 38.52 ### ### 38.82 ### ### 2.8
2009-Sep-18 Fri ### 39.44 ### 38.82 ### ### 2.8
2009-Sep-17 Thu ### 40 38.74 39.5 177,941 ### 71.6 71.6 ###
2009-Sep-16 Wed 38.5 ### 38.22 ### 196,959 3,763,886 25.9 25.9 0.0
2009-Sep-15 Tue ### 38.51 37.73 ### 200,521 ### 36.7 36.7 0.0
2009-Sep-14 Mon ### 39.21 ### 38.59 128,120 ### 36.4 36.4 ###
2009-Sep-11 Fri 39.71 39.79 ### 39.43 29.7 29.7 ###
2009-Sep-10 Thu 39.41 39.75 38.88 39.7 66.9 66.9 2.8
2009-Sep-09 Wed ### 39.47 38.43 38.53 ### ### 2.8
2009-Sep-08 Tue 38.5 39.49 ### 39.42 85,851 1,695,127 78.7 78.7 2.8
2009-Sep-07 Mon 38.53 ### ### 38.85 73.4 73.4 2.8
2009-Sep-04 Fri ### ### 37.59 ### 169,251 3,181,072 ### ### 0.0
2009-Sep-03 Thu 38.5 39.77 38.2 38.57 ### ### 2.8
2009-Sep-02 Wed ### ### 38.59 ### 184,677 3,563,342 ### ### 0.0
2009-Sep-01 Tue 40.23 ### 40.22 41 133,457 2,683,820 ### ### 2.9
2009-Aug-31 Mon ### ### 39.21 ### 150,389 2,948,376 89.1 89.1 0.0
2009-Aug-28 Fri ### 39.48 38.51 ### 80,659 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 38.54 72.6 72.6 2.8
2009-Aug-26 Wed 39.5 39.74 ### 39.25 226,276 ### ### ### ###
2009-Aug-25 Tue 37.2 ### ### ### 182,225 0 92.0 92.0 0.0
2009-Aug-24 Mon ### 37.27 36.22 ### 66.0 66.0 0.0
2009-Aug-21 Fri 34.5 ### ### ### 88,173 0 ### ### 0.0
2009-Aug-20 Thu 37.26 37.27 34.44 34.58 210,888 7,561,389 ### ### 2.5
2009-Aug-19 Wed 36.2 36.49 ### ### ### ### 0.0
2009-Aug-18 Tue ### 35.29 34.26 34.8 104,323 ### ### ### 2.5
2009-Aug-17 Mon ### 36.43 35.26 ### 27.2 27.2 0.0
2009-Aug-14 Fri 37.26 37.49 ### 36.5 ### ### 2.6
2009-Aug-13 Thu ### 37.75 36.5 37.25 ### ### ###
2009-Aug-12 Wed ### ### ### ### 175,326 0 ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 187,944 0 ### ### 0.0
2009-Aug-10 Mon 34.51 35.5 34.51 35.4 ### ### 2.5
2009-Aug-07 Fri ### ### ### ### 77.3 77.3 0.0
2009-Aug-06 Thu 33.2 ### 32.49 33.55 71.2 71.2 ###
2009-Aug-05 Wed ### ### 33.21 33.25 120,853 ### 27.9 27.9 2.4
2009-Aug-04 Tue ### ### ### ### 38.0 38.0 0.0
2009-Aug-03 Mon ### ### ### 33.75 130,075 0 ### ### ###
2009-Jul-31 Fri ### 33.51 32.88 33.51 74.6 74.6 ###
2009-Jul-30 Thu 33.59 ### ### 32.86 15.1 15.1 2.3
2009-Jul-29 Wed 32.84 33.51 ### 33.21 68,253 1,143,579 73.7 73.7 2.4
2009-Jul-28 Tue 33.74 33.88 32.54 ### 15.2 15.2 0.0
2009-Jul-27 Mon 32.85 33.88 32.7 33.54 81.2 81.2 2.4
2009-Jul-24 Fri ### 33.71 ### 32.73 34.5 34.5 2.3
2009-Jul-23 Thu 30.54 32.59 ### 32.5 91.7 91.7 ###
2009-Jul-22 Wed ### 30.55 ### 30.44 79,083 ### 79.4 79.4 2.2
2009-Jul-21 Tue ### ### 29.41 29.8 33.8 33.8 2.1
2009-Jul-20 Mon ### ### 29.53 ### 45,785 ### ### ### 0.0
2009-Jul-17 Fri ### ### 29.29 29.55 26.4 26.4 ###
2009-Jul-16 Thu ### ### ### 29.8 213,956 0 ### ### 2.1
2009-Jul-15 Wed 27.75 28.5 27.44 28.5 123,647 ### ### ### 2.0
2009-Jul-14 Tue ### 27.43 ### ### 87,629 ### ### ### 0.0
2009-Jul-13 Mon 26.4 ### 25.23 ### ### ### 0.0
2009-Jul-10 Fri 26.72 27.5 26.4 26.5 67,959 ### 23.7 23.7 1.9
2009-Jul-09 Thu 26.44 27.58 ### 26.85 78.3 78.3 1.9
2009-Jul-08 Wed 26.75 26.88 ### ### 106,225 ### 35.0 35.0 0.0
2009-Jul-07 Tue ### ### 26.85 ### 108,629 1,458,344 ### ### 0.0
2009-Jul-06 Mon 27.54 27.75 ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### 27.75 136,559 0 19.5 19.5 2.0
2009-Jul-02 Thu 28.49 ### ### 28.57 ### ### ###
2009-Jul-01 Wed ### 28.75 27.8 ### 102,849 2,908,055 ### ### 0.0
2009-Jun-30 Tue ### ### ### 28.55 150,579 0 78.6 78.6 ###
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri 28.49 29.25 28 ### ### ### 0.0
2009-Jun-25 Thu 28.21 ### 27.8 28.29 81,479 1,132,558 ### ### ###
2009-Jun-24 Wed 28 ### 27.44 28.21 72.6 72.6 ###
2009-Jun-23 Tue 29.2 29.2 27.89 27.89 17.0 17.0 2.0
2009-Jun-22 Mon ### 29.57 ### 29.45 93.9 93.9 ###
2009-Jun-19 Fri 28.22 28.52 27.78 ### 34.2 34.2 0.0
2009-Jun-18 Thu 29 ### ### 28.22 254,721 0 21.7 21.7 2.0
2009-Jun-17 Wed 28.8 29.29 28.5 28.71 166,274 4,804,487 ### ### ###
2009-Jun-16 Tue ### ### 28.7 28.7 192,041 2,755,788 16.7 16.7 ###
2009-Jun-15 Mon ### 30.25 29.88 30.2 211,985 6,373,329 ### ### 2.2
2009-Jun-12 Fri ### ### 29.2 ### 207,852 ### ### ### 0.0
2009-Jun-11 Thu ### 29.7 29 29.2 ### ### 2.1
2009-Jun-10 Wed ### ### ### 29.22 ### ### 2.1
2009-Jun-09 Tue 29.7 ### 29 29.23 30.3 30.3 2.1
2009-Jun-05 Fri ### ### ### ### 34.4 34.4 0.0
2009-Jun-04 Thu ### 30.71 ### 29.59 102,677 ### ### ### ###
2009-Jun-03 Wed ### ### ### ### 80.6 80.6 0.0
2009-Jun-02 Tue ### 29.5 28.4 ### 123,773 3,583,228 27.0 27.0 0.0
2009-Jun-01 Mon 28.41 ### ### 28.75 174,029 0 ### ### ###
2009-May-29 Fri ### ### ### ### 11.8 11.8 0.0
2009-May-28 Thu ### 30.53 29.28 ### 19.2 19.2 0.0
2009-May-27 Wed 30.21 ### ### ### 115,570 0 ### ### 0.0
2009-May-26 Tue 30.52 ### ### 30.72 48,484 0 ### ### 2.2
2009-May-25 Mon ### ### ### ### 323,250 0 ### ### 0.0
2009-May-22 Fri 33.2 ### 32.54 ### ### ### 0.0
2009-May-21 Thu 31.4 ### 31.4 ### 93.7 93.7 0.0
2009-May-20 Wed 32.2 32.79 32.2 32.55 41,683 1,354,489 78.0 78.0 2.3
2009-May-19 Tue 32.8 ### ### 32.7 58,584 0 35.1 35.1 2.3
2009-May-18 Mon ### ### ### ### 42,249 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 72,680 0 92.8 92.8 0.0
2009-May-14 Thu 30.21 30.71 ### ### 76,447 1,173,843 43.9 43.9 0.0
2009-May-13 Wed ### ### ### 31.22 21.0 21.0 2.2
2009-May-12 Tue 32.71 ### 31.5 ### 79,486 ### 26.0 26.0 0.0
2009-May-11 Mon ### ### 32.5 33.25 19.3 19.3 2.4
2009-May-08 Fri ### ### ### ### 23.1 23.1 0.0
2009-May-07 Thu ### 34.4 ### 34.4 87,920 1,512,224 65.8 65.8 2.5
2009-May-06 Wed ### 34.45 ### ### 65,770 1,132,888 ### ### 0.0
2009-May-05 Tue ### 34.89 33.59 ### ### ### 0.0
2009-May-04 Mon 31.4 34.75 31.4 34.5 93.3 93.3 2.5
2009-May-01 Fri ### 31.59 ### 31.27 38,471 607,649 ### ### ###
2009-Apr-30 Thu ### ### 31.2 ### 82,929 ### 74.6 74.6 0.0
2009-Apr-29 Wed 29.78 ### ### 30.8 59,823 0 84.1 84.1 2.2
2009-Apr-28 Tue 30.71 ### ### ### 42,474 0 21.0 21.0 0.0
2009-Apr-27 Mon ### ### ### 30.48 24,226 0 ### ### 2.2
2009-Apr-24 Fri ### ### 29 ### 44,426 644,177 14.1 14.1 0.0
2009-Apr-23 Thu ### 30.41 ### ### ### ### 0.0
2009-Apr-22 Wed 30.21 31.48 ### 29.74 31,643 ### ### ### 2.1
2009-Apr-21 Tue ### 30.72 ### 30.2 ### ### 2.2
2009-Apr-20 Mon ### ### ### ### 43,950 0 ### ### 0.0
2009-Apr-17 Fri ### 33.5 ### ### 70,329 ### 70.2 70.2 0.0
2009-Apr-16 Thu ### ### ### 31.82 ### ### 2.3
2009-Apr-15 Wed 29.51 31.25 29.5 ### ### ### 0.0
2009-Apr-14 Tue 29.5 31.45 29 ### 83.5 83.5 0.0
2009-Apr-09 Thu ### ### ### 29 206,250 0 83.2 83.2 ###
2009-Apr-08 Wed ### 28.49 ### ### 63,577 905,654 ### ### 0.0
2009-Apr-07 Tue 28.45 ### ### 27.88 26.7 26.7 ###
2009-Apr-06 Mon 28.25 28.79 28.25 28.45 21,850 ### ### ### 2.0
2009-Apr-03 Fri 28 ### 27.51 ### 164,440 2,261,872 ### ### 0.0
2009-Apr-02 Thu 28 ### 27.76 28 160,956 ### ### ### 2.0
2009-Apr-01 Wed ### ### ### ### 91,976 0 ### ### 0.0
2009-Mar-31 Tue ### ### ### ### 62,048 0 65.6 65.6 0.0
2009-Mar-30 Mon ### 27.59 26.49 27 36.1 36.1 1.9
2009-Mar-27 Fri ### 28 ### ### ### ### 0.0
2009-Mar-26 Thu ### 28 27.42 28 62.8 62.8 2.0
2009-Mar-25 Wed ### ### 27.54 ### 69.9 69.9 0.0
2009-Mar-24 Tue ### ### 27.26 ### 117,678 1,603,951 77.5 77.5 0.0
2009-Mar-23 Mon ### 28.48 27.22 ### ### ### 0.0
2009-Mar-20 Fri 28.2 28.5 ### 28.5 107,272 1,528,626 76.5 76.5 2.0
2009-Mar-19 Thu 29 ### ### 28.5 432,445 0 21.5 21.5 2.0
2009-Mar-18 Wed 27 ### ### ### ### ### 0.0
2009-Mar-17 Tue 25.75 26 ### 26 ### ### 1.9
2009-Mar-16 Mon ### 25.5 23.56 25.5 161,126 3,952,420 ### ### ###
2009-Mar-13 Fri 23.76 ### 23.5 24.5 75.6 75.6 1.8
2009-Mar-12 Thu 24.84 24.84 23 23.76 12.1 12.1 1.7
2009-Mar-11 Wed ### ### ### ### 54,359 0 21.9 21.9 0.0
2009-Mar-10 Tue 23.24 25.87 22.8 25.87 86,388 2,102,251 97.4 97.4 1.8
2009-Mar-09 Mon ### 24.29 ### 23.71 79,127 ### ### ### ###
2009-Mar-06 Fri 22 22.8 ### 22.8 86.8 86.8 1.6
2009-Mar-05 Thu ### ### 21.85 22.55 76.5 76.5 ###
2009-Mar-04 Wed ### ### ### 22.23 61,950 0 ### ### 1.6
2009-Mar-03 Tue 22.4 23 ### ### 77.2 77.2 0.0
2009-Mar-02 Mon ### ### 22.85 23.55 95,147 1,087,054 ### ### 1.7
2009-Feb-27 Fri 23.7 26.8 ### ### 117,173 ### 93.2 93.2 0.0
2009-Feb-26 Thu 23.7 24.53 ### ### 52,859 ### 79.0 79.0 0.0
2009-Feb-25 Wed 23.4 ### 22.51 23.23 109,842 1,236,271 ### ### ###
2009-Feb-24 Tue 23.43 ### 22.23 23.25 105,240 1,169,742 33.0 33.0 ###
2009-Feb-23 Mon 23.4 ### ### ### 156,888 0 ### ### 0.0
2009-Feb-20 Fri ### ### 23.77 24.5 263,685 ### ### ### 1.8
2009-Feb-19 Thu ### 27.85 ### 26.71 91,584 ### 91.9 91.9 1.9
2009-Feb-18 Wed ### 25.8 ### 25.51 ### ### 1.8
2009-Feb-17 Tue ### 28.27 ### ### 57,480 812,479 20.7 20.7 0.0
2009-Feb-16 Mon 27.5 ### ### ### 23,186 0 26.0 26.0 0.0
2009-Feb-13 Fri ### ### 25.58 ### ### ### 0.0
2009-Feb-12 Thu ### 26.48 ### 25.5 113,759 ### ### ### ###
2009-Feb-11 Wed 26 26.48 ### ### 18.4 18.4 0.0
2009-Feb-10 Tue 27.51 27.55 ### ### 47,854 659,188 9.7 9.7 0.0
2009-Feb-09 Mon 28.5 28.5 27.51 27.7 17.9 17.9 2.0
2009-Feb-06 Fri 29.23 29.43 28 28 ### ### 2.0
2009-Feb-05 Thu ### 30.28 ### ### 38,781 587,144 16.1 16.1 0.0
2009-Feb-04 Wed 31.2 31.75 ### 30.2 ### ### 2.2
2009-Feb-03 Tue 30.42 32.45 30.42 ### 70,757 2,224,246 ### ### 0.0
2009-Feb-02 Mon ### ### 29.88 ### 36,346 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### 30.72 109,742 0 77.9 77.9 2.2
2009-Jan-29 Thu 31.49 31.49 ### ### 45,182 ### ### ### 0.0
2009-Jan-28 Wed ### 31.7 ### 31.53 53,687 ### ### ### 2.3
2009-Jan-27 Tue 30.27 30.79 ### ### 79.9 79.9 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 31.29 ### ### ### 93.1 93.1 0.0
2009-Jan-21 Wed 30.8 32.5 30.52 32.47 94.1 94.1 ###
2009-Jan-20 Tue 31.26 31.53 30.51 30.76 35.7 35.7 2.2
2009-Jan-19 Mon ### 32.75 ### 31.72 24,145 395,374 ### ### 2.3
2009-Jan-16 Fri 30.5 32.5 30.48 ### 90.6 90.6 0.0
2009-Jan-15 Thu 31.4 ### 30.5 30.5 ### ### 2.2
2009-Jan-14 Wed ### ### ### ### 93.6 93.6 0.0
2009-Jan-13 Tue ### 31.56 ### 31.2 47,771 753,826 ### ### 2.2
2009-Jan-12 Mon 31.59 ### ### ### 25.3 25.3 0.0
2009-Jan-09 Fri ### ### 32.75 32.75 10.4 10.4 ###
2009-Jan-08 Thu ### ### ### 33.29 74,587 0 ### ### 2.4
2009-Jan-07 Wed ### 35.49 ### 35.2 27.5 27.5 2.5
2009-Jan-06 Tue ### 38.21 ### ### 64,345 ### ### ### 0.0
2009-Jan-05 Mon ### ### 34.2 ### 4.6 4.6 0.0
2009-Jan-02 Fri 37.4 ### ### ### 19.1 19.1 0.0
2008-Dec-31 Wed ### ### ### ### 88.4 88.4 0.0
2008-Dec-30 Tue ### ### ### ### 26,024 0 68.6 68.6 0.0
2008-Dec-29 Mon 34.7 ### ### 34.72 67.9 67.9 2.5
2008-Dec-24 Wed ### ### 33.5 34.2 24,041 402,686 15.1 15.1 2.4
2008-Dec-23 Tue ### 34.59 ### 34.59 ### ### ###
2008-Dec-22 Mon ### ### ### ### 44,974 0 30.6 30.6 0.0
2008-Dec-19 Fri ### ### 30.52 ### 112,321 ### 95.5 95.5 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### 30.25 31.2 ### ### 2.2
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon 32.44 ### 31.54 ### ### ### 0.0
2008-Dec-12 Fri 32.75 33.5 30.2 31.5 ### ### 2.3
2008-Dec-11 Thu ### ### 33.26 ### 43,278 ### 10.5 10.5 0.0
2008-Dec-10 Wed ### 37.5 33.4 ### 66,121 2,343,989 ### ### 0.0
2008-Dec-09 Tue ### ### 31.7 34.49 47,858 758,549 ### ### ###
2008-Dec-08 Mon ### 34.2 31.4 33.79 ### ### ###
2008-Dec-05 Fri 32.45 33.5 ### ### 11.9 11.9 0.0
2008-Dec-04 Thu 32.59 34.5 ### 32.59 93,427 ### ### ### 2.3
2008-Dec-03 Wed ### ### 29.52 ### ### ### 0.0
2008-Dec-02 Tue ### 31.78 28.7 29 66,674 2,016,221 ### ### ###
2008-Dec-01 Mon ### ### 30.7 31.2 ### ### 2.2
2008-Nov-28 Fri 28.2 31.8 28.2 31.8 ### ### ###
2008-Nov-27 Thu 27.2 ### 27.2 ### 36,283 493,448 76.1 76.1 0.0
2008-Nov-26 Wed ### ### 26.5 26.5 ### ### 1.9
2008-Nov-25 Tue 26.29 29.7 25.56 29.7 95.2 95.2 ###
2008-Nov-24 Mon 25.72 26.29 24.51 24.88 79,744 ### ### ### 1.8
2008-Nov-21 Fri ### ### 24.55 25.5 ### ### ###
2008-Nov-20 Thu ### ### 26.78 27.27 113,181 ### ### ### 1.9
2008-Nov-19 Wed 28.84 29.49 ### ### 121,574 ### ### ### 0.0
2008-Nov-18 Tue 30.79 30.79 28.7 28.75 115,571 3,437,659 ### ### ###
2008-Nov-17 Mon ### ### ### 30.8 63,674 0 ### ### 2.2
2008-Nov-14 Fri 34.84 35.83 ### 33.52 66,284 1,187,477 21.1 21.1 2.4
2008-Nov-13 Thu 34.8 34.8 33.4 33.55 100,282 ### ### ### ###
2008-Nov-12 Wed 37.72 37.72 35.21 35.26 10.7 10.7 2.5
2008-Nov-11 Tue 36.22 ### ### 35.89 42.5 42.5 ###
2008-Nov-10 Mon 37.8 ### ### 37.54 64,787 0 ### ### ###
2008-Nov-07 Fri 35.5 ### ### 36.2 77,073 0 ### ### 2.6
2008-Nov-06 Thu 37.5 37.5 35.51 35.51 ### ### ###
2008-Nov-05 Wed ### ### 37.5 ### 71.0 71.0 0.0
2008-Nov-04 Tue 36.25 38.49 35.51 38.45 90.3 90.3 ###
2008-Nov-03 Mon ### ### ### ### 66,927 0 ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 89,874 0 77.0 77.0 0.0
2008-Oct-30 Thu ### ### ### ### 128,526 0 ### ### 0.0
2008-Oct-29 Wed ### 39.51 ### ### 2.2 2.2 0.0
2008-Oct-28 Tue 38.75 39.56 37.4 37.5 ### ### 2.7
2008-Oct-27 Mon 42.5 42.5 38.49 39.5 74,541 ### 19.1 19.1 ###
2008-Oct-24 Fri 42.73 43 ### 43 123,126 ### ### ### ###
2008-Oct-23 Thu 44 ### 44 ### 122,149 2,687,278 ### ### 0.0
2008-Oct-22 Wed ### ### 45.4 46 ### ### 3.3
2008-Oct-21 Tue 49 49 ### 48.87 31.7 31.7 ###
2008-Oct-20 Mon 45 49 44.27 49 95.4 95.4 3.5
2008-Oct-17 Fri 47.59 49.24 43.76 ### 87,988 4,091,442 25.2 25.2 0.0
2008-Oct-16 Thu 44.88 47.23 ### ### 88.7 88.7 0.0
2008-Oct-15 Wed ### 50 43.58 50 121,359 5,678,387 ### ### ###
2008-Oct-14 Tue 45 45.44 ### ### ### ### 0.0
2008-Oct-13 Mon ### 41 ### 41 116,629 ### ### ### 2.9
2008-Oct-10 Fri 40 41.8 ### ### ### ### 0.0
2008-Oct-09 Thu 44.5 45 42 44 ### ### 3.1
2008-Oct-08 Wed ### ### ### 45 83,973 0 ### ### 3.2
2008-Oct-07 Tue 47.49 ### ### ### 91,154 0 66.2 66.2 0.0
2008-Oct-06 Mon 49.2 50.21 48.21 ### 46.8 46.8 0.0
2008-Oct-03 Fri 49 51.45 49 51.45 74,286 ### 89.8 89.8 3.7
2008-Oct-02 Thu ### ### 49.5 ### 51,175 1,266,581 78.7 78.7 0.0
2008-Oct-01 Wed 48.25 50.8 47.51 50.8 82,847 4,072,344 91.9 91.9 3.6
2008-Sep-30 Tue 45 ### ### 46.8 ### ### 3.3
2008-Sep-29 Mon 50.23 ### 46.82 ### 46,080 ### ### ### 0.0
2008-Sep-26 Fri 50 50 ### 49.25 34.8 34.8 3.5
2008-Sep-25 Thu 50 50 48.27 49.45 27.6 27.6 3.5
2008-Sep-24 Wed 50.88 50.88 47.89 ### 19.7 19.7 0.0
2008-Sep-23 Tue 46.83 51 46.83 48.23 94,984 4,646,142 ### ### 3.4
2008-Sep-22 Mon 51.5 52.44 48.5 50 25.3 25.3 ###
2008-Sep-19 Fri 47 ### 45 ### ### ### 0.0
2008-Sep-18 Thu ### 44.5 ### 43.51 91.0 91.0 3.1
2008-Sep-17 Wed ### 45.8 ### ### 36.4 36.4 0.0
2008-Sep-16 Tue 44 ### ### 44 162,351 0 69.5 69.5 3.1
2008-Sep-15 Mon ### ### ### ### 91,328 0 49.3 49.3 0.0
2008-Sep-12 Fri ### 47.5 44.84 46.75 84,520 3,902,288 ### ### ###
2008-Sep-11 Thu 45 ### ### ### 113,259 0 92.8 92.8 0.0
2008-Sep-10 Wed 44.8 ### 44.54 45.48 ### ### 3.2
2008-Sep-09 Tue 47.5 ### 45.45 45.71 88,821 2,018,457 ### ### ###
2008-Sep-08 Mon 46.57 47.45 46.49 ### 87,754 ### ### ### 0.0
2008-Sep-05 Fri 46.8 46.8 ### 45.51 80,226 1,877,288 15.9 15.9 ###
2008-Sep-04 Thu 48 48.2 46.75 47.82 92,658 ### 45.1 45.1 3.4
2008-Sep-03 Wed ### 48 ### 47 39.0 39.0 3.4
2008-Sep-02 Tue ### 46.88 ### ### 68,146 1,597,342 ### ### 0.0
2008-Sep-01 Mon ### 45.44 44.75 ### ### ### 0.0
2008-Aug-29 Fri ### 46.43 44.84 44.84 144,226 6,581,753 27.8 27.8 3.2
2008-Aug-28 Thu 42.57 44.8 42.57 ### ### ### 0.0
2008-Aug-27 Wed 43.75 43.75 ### 43 61,856 ### ### ### ###
2008-Aug-26 Tue 43 ### 42.43 43 65.4 65.4 ###
2008-Aug-25 Mon ### ### ### ### 145,124 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### 44 225,658 0 ### ### 3.1
2008-Aug-21 Thu ### ### ### ### ### ### 0.0
2008-Aug-20 Wed ### 46.85 ### 45.52 78,580 ### 71.9 71.9 ###
2008-Aug-19 Tue 47 47 45.45 ### 24.6 24.6 0.0
2008-Aug-18 Mon 45 47.2 44.8 ### 80,350 ### 92.5 92.5 0.0
2008-Aug-15 Fri 44.5 45.42 ### 45 45,778 ### 75.4 75.4 3.2
2008-Aug-14 Thu 45.42 ### 44.5 44.5 ### ### 3.2
2008-Aug-13 Wed 45.5 46.43 ### 46 83.8 83.8 3.3
2008-Aug-12 Tue 45 ### 44.83 ### 108,071 ### 73.9 73.9 0.0
2008-Aug-11 Mon 43.8 ### 43.77 ### 75.0 75.0 0.0
2008-Aug-08 Fri 43.56 ### ### ### 59,652 0 ### ### 0.0
2008-Aug-07 Thu 42 43.8 41.73 43.57 114,320 ### ### ### 3.1
2008-Aug-06 Wed 43.21 44.5 ### 41.73 ### ### ###
2008-Aug-05 Tue 40.75 42.45 40.75 ### 90.6 90.6 0.0
2008-Aug-04 Mon ### ### 39.7 ### ### ### 0.0
2008-Aug-01 Fri 41 ### 39.5 ### 15.4 15.4 0.0
2008-Jul-31 Thu ### ### ### 40.76 118,329 0 3.6 3.6 ###
2008-Jul-30 Wed 42 ### 41.41 43 61,685 1,277,187 ### ### ###
2008-Jul-29 Tue 41.5 42.8 40.5 ### ### ### 0.0
2008-Jul-28 Mon 42.75 ### ### ### 73,720 0 ### ### 0.0
2008-Jul-25 Fri ### 44 ### ### 14.5 14.5 0.0
2008-Jul-24 Thu 44.51 ### 44.46 44.56 ### ### 3.2
2008-Jul-23 Wed 43.88 44.89 43.88 44.49 122,381 5,431,880 ### ### 3.2
2008-Jul-22 Tue 43.43 ### ### ### 68.4 68.4 0.0
2008-Jul-21 Mon 43.72 ### ### 43 21.5 21.5 ###
2008-Jul-18 Fri 40 ### 39.4 ### 95,047 1,872,425 92.2 92.2 0.0
2008-Jul-17 Thu 40 40.4 39.51 ### 95,074 3,798,681 ### ### 0.0
2008-Jul-16 Wed 37.5 ### 37.25 ### 128,449 ### ### ### 0.0
2008-Jul-15 Tue ### ### 37.5 37.55 213,188 3,997,275 ### ### 2.7
2008-Jul-14 Mon ### ### ### ### 96,243 0 36.2 36.2 0.0
2008-Jul-11 Fri 40.42 40.42 ### 40 27.2 27.2 2.9
2008-Jul-10 Thu 41 41.2 40 ### 98,527 ### 24.9 24.9 0.0
2008-Jul-09 Wed 42.47 ### 41.22 41.51 ### ### ###
2008-Jul-08 Tue 42.8 43.87 ### ### 73,920 ### ### ### 0.0
2008-Jul-07 Mon 43.45 ### 42.43 43.75 77.9 77.9 3.1
2008-Jul-04 Fri 44 44.75 42.86 44.75 55,785 ### ### ### ###
2008-Jul-03 Thu 43.2 ### 42.57 ### 163,578 3,481,757 88.3 88.3 0.0
2008-Jul-02 Wed 41.5 43.24 40.51 43.2 67,984 ### ### ### 3.1
2008-Jul-01 Tue 42.71 42.85 ### 41.86 25.8 25.8 ###
2008-Jun-30 Mon 44.5 45 ### 42.77 ### ### 3.1
2008-Jun-27 Fri 40.2 ### 39.51 ### 150,971 ### ### ### 0.0
2008-Jun-26 Thu 43.85 44 42 42.21 108,389 4,660,727 ### ### ###
2008-Jun-25 Wed 40.2 ### 40.2 ### 117,240 2,356,524 ### ### 0.0
2008-Jun-24 Tue 43.25 ### 40.56 ### 11.0 11.0 0.0
2008-Jun-23 Mon ### ### 41.82 43.25 ### ### ###
2008-Jun-20 Fri ### 48 45 48 196,480 9,136,320 ### ### 3.4
2008-Jun-19 Thu 46.5 46.79 46.41 46.5 72.2 72.2 ###
2008-Jun-18 Wed 46.2 ### 46 46.81 ### ### ###
2008-Jun-17 Tue ### 47.79 46.5 47 165,621 ### ### ### 3.4
2008-Jun-16 Mon ### ### 47.26 ### 112,582 ### ### ### 0.0
2008-Jun-13 Fri ### 47.58 ### 46.59 ### ### 3.3
2008-Jun-12 Thu 46.51 46.72 45.56 ### 39.5 39.5 0.0
2008-Jun-11 Wed ### ### 46.82 47.42 116,180 2,719,773 ### ### 3.4
2008-Jun-10 Tue ### ### 46.8 47.2 ### ### ###
2008-Jun-06 Fri ### ### 48.83 ### 83,470 2,037,920 ### ### 0.0
2008-Jun-05 Thu 50.25 50.25 48.49 49.5 ### ### 3.5
2008-Jun-04 Wed ### 50.71 ### 50.25 75.8 75.8 ###
2008-Jun-03 Tue 49.4 ### ### 49.5 104,773 0 78.9 78.9 3.5
2008-Jun-02 Mon 51.5 51.57 49.46 ### ### ### 0.0
2008-May-30 Fri 52.41 53.43 ### 51.5 ### ### 3.7
2008-May-29 Thu 50 52.4 49.84 52.4 174,982 8,945,079 ### ### 3.7
2008-May-28 Wed 48.75 50 48.71 49.5 170,477 ### ### ### 3.5
2008-May-27 Tue 49.85 ### 48.78 49.26 ### ### 3.5
2008-May-26 Mon ### ### 50.45 51.45 18.6 18.6 3.7
2008-May-23 Fri ### 53.89 ### ### ### ### 0.0
2008-May-22 Thu ### ### ### 53.87 80,758 0 29.9 29.9 3.8
2008-May-21 Wed ### 54.53 ### 53.85 56,150 1,530,929 31.0 31.0 ###
2008-May-20 Tue 54.79 ### ### ### ### ### 0.0
2008-May-19 Mon 55.5 55.5 54.41 ### 49,621 2,726,922 31.3 31.3 0.0
2008-May-16 Fri 56.8 56.81 54.5 54.7 11.5 11.5 3.9
2008-May-15 Thu ### ### ### 56.47 66,352 0 ### ### ###
2008-May-14 Wed 56 56.51 ### 56 57,657 ### 65.8 65.8 4.0
2008-May-13 Tue ### ### 55.73 ### 34.5 34.5 0.0
2008-May-12 Mon 56 ### 55.56 ### 68.5 68.5 0.0
2008-May-09 Fri 55.48 ### 55.26 56 109,958 ### 69.7 69.7 4.0
2008-May-08 Thu 53.52 55.5 53.51 55.48 ### ### 4.0
2008-May-07 Wed 54.8 ### 53.51 ### 72,775 ### ### ### 0.0
2008-May-06 Tue 54.8 55.4 54.75 54.8 ### ### 3.9
2008-May-05 Mon ### ### ### 54.8 58,243 0 32.1 32.1 3.9
2008-May-02 Fri ### 55.89 54.54 ### 67,574 ### 27.9 27.9 0.0
2008-May-01 Thu 55.29 55.29 53.51 ### ### ### 0.0
2008-Apr-30 Wed 54.81 55.89 ### 54.84 78,981 2,207,124 ### ### 3.9
2008-Apr-29 Tue ### ### ### ### 76.0 76.0 0.0
2008-Apr-28 Mon 55.47 ### 54.59 ### 60,672 1,656,042 ### ### 0.0
2008-Apr-24 Thu 55 ### 54.75 55 89,370 ### ### ### 3.9
2008-Apr-23 Wed ### 56.77 ### ### 70.8 70.8 0.0
2008-Apr-22 Tue ### ### ### 54.77 74,441 0 ### ### 3.9
2008-Apr-21 Mon ### ### ### 57.23 87.7 87.7 4.1
2008-Apr-18 Fri ### 56.51 54.4 54.5 ### ### 3.9
2008-Apr-17 Thu ### ### ### 56.52 115,454 0 5.6 5.6 4.0
2008-Apr-16 Wed ### 58.7 ### ### 103,657 ### 73.3 73.3 0.0
2008-Apr-15 Tue 55.5 57.5 55.41 56.48 77.5 77.5 4.0
2008-Apr-14 Mon 56.75 56.75 ### ### 72,073 2,045,071 ### ### 0.0
2008-Apr-11 Fri ### 58 56.55 57.5 ### ### 4.1
2008-Apr-10 Thu ### 58.41 57.28 57.29 80,579 ### 31.0 31.0 4.1
2008-Apr-09 Wed ### ### 59 59 14.9 14.9 4.2
2008-Apr-08 Tue ### 61.88 ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 95,947 0 ### ### 0.0
2008-Apr-04 Fri 57 ### 57 ### 186,640 5,319,240 ### ### 0.0
2008-Apr-03 Thu 56.7 58.49 56.22 57 68.2 68.2 ###
2008-Apr-02 Wed 55 57.25 ### ### ### ### 0.0
2008-Apr-01 Tue 54 ### 53.58 ### 58,052 ### 37.1 37.1 0.0
2008-Mar-31 Mon 54 54 52.75 53.85 32.9 32.9 ###
2008-Mar-28 Fri 52.81 53.75 ### ### 99,149 2,664,629 76.6 76.6 0.0
2008-Mar-27 Thu 51.29 53.5 ### 53.5 87.0 87.0 ###
2008-Mar-26 Wed 51.5 52.58 ### 52.58 75.8 75.8 3.8
2008-Mar-25 Tue 51.86 52.5 ### 51.49 ### ### 3.7
2008-Mar-20 Thu ### ### 49.44 ### 25.4 25.4 0.0
2008-Mar-19 Wed 49 50.81 ### 50 236,252 6,001,982 ### ### ###
2008-Mar-18 Tue 47.71 ### ### 48.22 238,056 0 78.2 78.2 3.4
2008-Mar-17 Mon 47.4 ### 47.25 47.8 79.6 79.6 3.4
2008-Mar-14 Fri ### 49 47.85 48.7 107,670 ### 68.8 68.8 3.5
2008-Mar-13 Thu 48.5 ### 48.21 48.45 43.5 43.5 ###
2008-Mar-12 Wed 51.27 51.75 ### ### 154,327 ### ### ### 0.0
2008-Mar-11 Tue 48 ### ### 49.78 ### ### 3.6
2008-Mar-10 Mon 47.75 49 47.49 48.52 ### ### 3.5
2008-Mar-07 Fri 48.4 50.2 ### 48.58 ### ### 3.5
2008-Mar-06 Thu 49.52 ### 49.5 ### 73.9 73.9 0.0
2008-Mar-05 Wed 50 ### 48.26 48.83 ### ### 3.5
2008-Mar-04 Tue ### 52.59 49.58 49.59 ### ### 3.5
2008-Mar-03 Mon 53.5 53.8 ### ### 98,325 2,644,942 ### ### 0.0
2008-Feb-29 Fri 55 ### ### 55 74,681 0 ### ### 3.9
2008-Feb-28 Thu 58.45 58.5 55.42 ### 145,826 8,306,248 9.7 9.7 0.0
2008-Feb-27 Wed 56.27 ### ### 58.45 142,546 0 87.1 87.1 4.2
2008-Feb-26 Tue ### 56.2 ### 55.43 143,883 ### 74.2 74.2 ###
2008-Feb-25 Mon 53 ### ### ### 186,284 0 ### ### 0.0
2008-Feb-22 Fri 53.8 ### 53.5 54.86 79.0 79.0 3.9
2008-Feb-21 Thu 55.5 55.7 53.74 54 ### ### 3.9
2008-Feb-20 Wed 54 ### 53.51 54.5 181,720 ### 79.2 79.2 3.9
2008-Feb-19 Tue 52 53 ### 53 116,655 3,091,357 ### ### 3.8
2008-Feb-18 Mon 50.82 51.5 50.5 50.5 38.1 38.1 3.6
2008-Feb-15 Fri 51.7 51.7 ### 50.74 24.7 24.7 3.6
2008-Feb-14 Thu 51.5 53.8 50.8 52.88 157,752 8,250,429 84.4 84.4 3.8
2008-Feb-13 Wed ### 54.2 50.89 51.26 12.1 12.1 ###
2008-Feb-12 Tue 55 55 52.52 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### 54.75 ### ### ###
2008-Feb-08 Fri 56 56.75 ### ### ### ### 0.0
2008-Feb-07 Thu ### 57.45 55 55.22 13.4 13.4 3.9
2008-Feb-06 Wed 57.7 59.42 57 57 ### ### ###
2008-Feb-05 Tue 59.8 60.27 ### 58.5 ### ### 4.2
2008-Feb-04 Mon 62.25 63.72 ### ### 117,750 ### ### ### 0.0
2008-Feb-01 Fri ### 61.52 58.7 61.45 114,155 6,861,857 75.7 75.7 ###
2008-Jan-31 Thu 60.5 60.55 57.7 ### 16.0 16.0 0.0
2008-Jan-30 Wed 62.72 63.88 60.26 ### 31.0 31.0 0.0
2008-Jan-29 Tue ### ### 61.2 ### 220,352 6,742,771 ### ### 0.0
2008-Jan-25 Fri ### 61.77 ### 61.76 207,951 ### ### ### ###
2008-Jan-24 Thu ### 59.4 57.25 ### 134,240 7,829,548 ### ### 0.0
2008-Jan-23 Wed 57.42 59.87 ### 56.8 184,273 ### 30.7 30.7 4.1
2008-Jan-22 Tue ### 56.5 54.24 ### 347,942 19,265,548 ### ### 0.0
2008-Jan-21 Mon ### ### 58.27 58.27 154,074 4,488,945 ### ### 4.2
2008-Jan-18 Fri 58 61.2 57 ### ### ### 0.0
2008-Jan-17 Thu ### 59.44 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 43.4 43.4 0.0
2008-Jan-15 Tue 61.5 ### ### ### 23.5 23.5 0.0
2008-Jan-14 Mon 61.5 62.25 ### 61.4 119,978 ### ### ### 4.4
2008-Jan-11 Fri 62.7 ### ### ### 244,151 0 38.6 38.6 0.0
2008-Jan-10 Thu 61.8 63.74 61.77 ### ### ### 0.0
2008-Jan-09 Wed ### ### 61.22 ### 150,179 4,596,979 41.9 41.9 0.0
2008-Jan-08 Tue 63.59 ### 62.27 62.81 ### ### ###
2008-Jan-07 Mon ### 64.86 ### ### 103,971 3,371,779 29.4 29.4 0.0
2008-Jan-04 Fri 65.23 66.4 ### 65.5 70.0 70.0 4.7
2008-Jan-03 Thu 65.84 ### 64.81 ### 25.3 25.3 0.0
2008-Jan-02 Wed 65.5 ### 65.5 ### 62,976 ### ### ### 0.0
2007-Dec-31 Mon 66.52 66.77 65.25 66.24 ### ### ###
2007-Dec-28 Fri 66.25 ### ### ### 60,328 0 68.3 68.3 0.0
2007-Dec-27 Thu ### 67.4 66.49 66.75 ### ### 4.8
2007-Dec-24 Mon 67.58 ### 66.46 ### 47,428 ### 25.3 25.3 0.0
2007-Dec-21 Fri ### ### ### ### 233,283 0 85.3 85.3 0.0
2007-Dec-20 Thu ### 65.54 64.52 ### 296,755 19,297,977 37.9 37.9 0.0
2007-Dec-19 Wed 65.2 65.84 64.75 ### ### ### 0.0
2007-Dec-18 Tue ### ### 63.4 ### 176,157 5,584,176 80.4 80.4 0.0
2007-Dec-17 Mon ### ### ### ### 235,445 0 36.2 36.2 0.0
2007-Dec-14 Fri 67.45 67.45 ### ### ### ### 0.0
2007-Dec-13 Thu 68.2 68.4 ### ### 22.5 22.5 0.0
2007-Dec-12 Wed 68.8 69.2 ### 68.24 137,448 ### 26.8 26.8 4.9
2007-Dec-11 Tue 69.45 69.74 ### ### 213,051 7,429,088 36.5 36.5 0.0
2007-Dec-10 Mon ### ### 68.7 69.45 161,781 5,557,177 19.9 19.9 ###
2007-Dec-07 Fri ### 71.4 ### 70.4 113,852 ### 76.8 76.8 5.0
2007-Dec-06 Thu ### 69.8 68.4 ### ### ### 0.0
2007-Dec-05 Wed 68.7 68.7 67.7 ### 99,050 ### ### ### 0.0
2007-Dec-04 Tue ### ### 68.59 ### ### ### 0.0
2007-Dec-03 Mon 68.4 69.25 ### 68.5 87,773 3,039,140 ### ### 4.9
2007-Nov-30 Fri ### 68.4 ### ### 131,886 ### ### ### 0.0
2007-Nov-29 Thu 68.5 ### ### 67.4 142,948 0 ### ### 4.8
2007-Nov-28 Wed ### ### ### 68.28 51,872 0 81.0 81.0 4.9
2007-Nov-27 Tue ### 68.27 ### ### 32.5 32.5 0.0
2007-Nov-26 Mon 68.25 68.89 67.88 ### 63,127 ### 65.7 65.7 0.0
2007-Nov-23 Fri ### ### ### 67.52 ### ### 4.8
2007-Nov-22 Thu ### ### 67.49 67.51 40.4 40.4 4.8
2007-Nov-21 Wed 69.55 69.81 ### ### 83,883 ### ### ### 0.0
2007-Nov-20 Tue ### 69.25 ### ### 106,686 ### ### ### 0.0
2007-Nov-19 Mon 69.56 ### ### ### 72.0 72.0 0.0
2007-Nov-16 Fri 68.86 69.5 ### 68.71 35.3 35.3 4.9
2007-Nov-15 Thu 70.25 ### ### 68.78 19.6 19.6 4.9
2007-Nov-14 Wed ### 70.8 ### 70.29 102,623 3,632,854 76.8 76.8 ###
2007-Nov-13 Tue ### 69.27 ### 68.42 29.0 29.0 4.9
2007-Nov-12 Mon ### 69.5 ### 68.76 ### ### ###
2007-Nov-09 Fri ### ### ### 69.2 ### ### 4.9
2007-Nov-08 Thu 70.8 70.81 ### ### 189,370 6,704,644 ### ### 0.0
2007-Nov-07 Wed 71.54 71.8 71 71.2 32.3 32.3 5.1
2007-Nov-06 Tue ### 71.5 ### 71 158,345 ### 31.8 31.8 ###
2007-Nov-05 Mon ### ### ### ### 171,773 0 ### ### 0.0
2007-Nov-02 Fri 72.51 72.87 72.26 72.47 144,321 10,472,653 31.7 31.7 ###
2007-Nov-01 Thu 74 74.52 ### 73.72 ### ### 5.3
2007-Oct-31 Wed ### 74.5 ### 74.26 190,829 7,108,380 ### ### 5.3
2007-Oct-30 Tue ### ### 73.53 73.76 ### ### 5.3
2007-Oct-29 Mon ### ### ### 75.86 52,972 0 37.7 37.7 5.4
2007-Oct-26 Fri ### ### ### ### 31.5 31.5 0.0
2007-Oct-25 Thu ### ### ### 75.75 ### ### ###
2007-Oct-24 Wed ### ### ### ### 21.6 21.6 0.0
2007-Oct-23 Tue 76 ### 75.75 76 60.6 60.6 5.4
2007-Oct-22 Mon ### 76 75.51 ### 119,542 ### 36.2 36.2 0.0
2007-Oct-19 Fri 78.89 78.89 76.5 ### 62,145 4,828,355 ### ### 0.0
2007-Oct-18 Thu ### ### 77.47 78.89 78.7 78.7 ###
2007-Oct-17 Wed ### 77.45 76.48 ### ### ### 0.0
2007-Oct-16 Tue 76.55 77 75.81 77 109,729 8,383,844 71.9 71.9 5.5
2007-Oct-15 Mon 77 ### 76.21 77 54,787 2,087,658 ### ### 5.5
2007-Oct-12 Fri 77 ### 76.4 76.57 62,240 ### ### ### ###
2007-Oct-11 Thu ### ### 77 77 85,850 3,305,225 ### ### 5.5
2007-Oct-10 Wed 77.7 77.7 ### ### ### ### 0.0
2007-Oct-09 Tue 77.24 77.55 ### 77.43 67.2 67.2 ###
2007-Oct-08 Mon 77 77.25 76.5 ### 89,521 6,881,926 36.0 36.0 0.0
2007-Oct-05 Fri ### ### 75.74 76.4 ### ### 5.5
2007-Oct-04 Thu 77.5 ### 75.59 76 22.1 22.1 5.4
2007-Oct-03 Wed 76 77.75 75.5 77.75 196,244 ### 85.9 85.9 ###
2007-Oct-02 Tue 75.5 ### 74.8 ### 74.2 74.2 0.0
2007-Oct-01 Mon ### ### ### ### 95,779 0 78.1 78.1 0.0
2007-Sep-28 Fri 73.76 73.76 ### ### ### ### 0.0
2007-Sep-27 Thu 73.5 ### 73.25 ### 62.1 62.1 0.0
2007-Sep-26 Wed 73.4 73.76 ### 73.4 ### ### 5.2
2007-Sep-25 Tue 73.4 ### ### 73.4 64.4 64.4 5.2
2007-Sep-24 Mon ### 73.87 73.41 ### 62.2 62.2 0.0
2007-Sep-21 Fri ### 73.7 ### ### 65.7 65.7 0.0
2007-Sep-20 Thu ### ### 72.88 ### 33.4 33.4 0.0
2007-Sep-19 Wed ### ### ### ### 109,981 0 32.6 32.6 0.0
2007-Sep-18 Tue 73.8 73.8 ### ### ### ### 0.0
2007-Sep-17 Mon 74.2 ### 73.4 73.72 32.8 32.8 5.3
2007-Sep-14 Fri ### 74.45 ### ### 113,825 ### ### ### 0.0
2007-Sep-13 Thu 74.21 ### ### 73.45 143,275 0 28.8 28.8 ###
2007-Sep-12 Wed 75.45 75.8 ### 74.21 26.2 26.2 ###
2007-Sep-11 Tue ### ### 74.5 75.45 ### ### ###
2007-Sep-10 Mon ### 75.8 73.55 ### 67,781 5,061,546 ### ### 0.0
2007-Sep-07 Fri ### ### 74.5 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### 75.2 77,043 0 ### ### ###
2007-Sep-05 Wed ### 76.48 75 75.48 59,942 ### 39.5 39.5 ###
2007-Sep-04 Tue 76.89 76.89 75.57 ### 49,946 3,807,383 21.7 21.7 0.0
2007-Sep-03 Mon ### 76.76 75.23 ### 31.5 31.5 0.0
2007-Aug-31 Fri 74.48 ### 74.2 ### 79.5 79.5 0.0
2007-Aug-30 Thu 75.53 ### 74 ### 68,173 ### ### ### 0.0
2007-Aug-29 Wed ### ### 73.74 ### 125,359 4,621,986 ### ### 0.0
2007-Aug-28 Tue 76.4 76.45 ### ### 21.4 21.4 0.0
2007-Aug-27 Mon 79 79 ### 76.55 ### ### 5.5
2007-Aug-24 Fri ### 80 77.44 77.72 ### ### ###
2007-Aug-23 Thu 79.85 80.45 ### 80.45 64.6 64.6 ###
2007-Aug-22 Wed 75.21 78.23 ### ### 255,574 9,996,777 ### ### 0.0
2007-Aug-21 Tue ### 78.75 ### 75.8 63.7 63.7 5.4
2007-Aug-20 Mon 75 75.45 73.72 ### 139,125 ### 56.0 56.0 0.0
2007-Aug-17 Fri 74 74 72 ### 137,458 ### ### ### 0.0
2007-Aug-16 Thu 72.81 73.49 69.85 73 79.1 79.1 5.2
2007-Aug-15 Wed 75 75 72.81 72.81 45.9 45.9 ###
2007-Aug-14 Tue 78.73 78.88 ### ### ### ### 0.0
2007-Aug-13 Mon ### 78.85 77.44 ### 137,048 ### ### ### 0.0
2007-Aug-10 Fri 77.89 79.2 76.81 ### 208,922 ### 34.4 34.4 0.0
2007-Aug-09 Thu ### 79.72 77.75 79.49 170,452 ### ### ### 5.7
2007-Aug-08 Wed ### ### 76.85 77.5 ### ### 5.5
2007-Aug-07 Tue ### 77.49 75.4 77.49 ### ### ###
2007-Aug-06 Mon ### 75.45 74.5 ### ### ### 0.0
2007-Aug-03 Fri 77 77.2 ### ### 94,622 ### 26.6 26.6 0.0
2007-Aug-02 Thu ### 78 75.5 75.85 146,242 11,224,073 ### ### 5.4
2007-Aug-01 Wed ### 77.49 ### 75.28 206,480 ### ### ### 5.4
2007-Jul-31 Tue ### ### 77.5 77.5 149,458 ### 28.3 28.3 5.5
2007-Jul-30 Mon 78.29 78.29 76.88 77.22 21.0 21.0 5.5
2007-Jul-27 Fri 80 ### 78.75 ### 230,857 ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 81 ### ### 83,583 ### ### ### 0.0
2007-Jul-24 Tue 82 ### ### ### 24.0 24.0 0.0
2007-Jul-23 Mon ### ### 81.45 ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 40,976 0 ### ### 0.0
2007-Jul-19 Thu 83.28 83.49 ### 83 31.3 31.3 5.9
2007-Jul-18 Wed 82.85 ### ### ### 71.5 71.5 0.0
2007-Jul-17 Tue 83.2 83.5 82.81 83.27 44,743 ### ### ### 5.9
2007-Jul-16 Mon ### ### 82.51 ### 30,041 1,239,341 70.2 70.2 0.0
2007-Jul-13 Fri ### 83 82.21 82.46 56,073 ### 37.7 37.7 5.9
2007-Jul-12 Thu 81.22 82.5 81.22 82.26 74,753 6,119,280 74.5 74.5 5.9
2007-Jul-11 Wed 81.56 ### 81.41 81.41 74,984 3,052,223 ### ### ###
2007-Jul-10 Tue ### 82.55 ### 81.8 39.6 39.6 5.8
2007-Jul-09 Mon 82.49 82.75 ### 82.5 57,651 ### 70.5 70.5 5.9
2007-Jul-06 Fri 81.78 ### 81.51 ### 50,923 ### ### ### 0.0
2007-Jul-05 Thu ### ### ### 81.5 134,443 0 68.6 68.6 ###
2007-Jul-04 Wed 81.44 ### 80.21 80.21 ### ### ###
2007-Jul-03 Tue 80.5 ### 80.5 80.89 72,252 2,908,143 ### ### 5.8
2007-Jul-02 Mon ### 81.45 79.49 ### ### ### 0.0
2007-Jun-29 Fri ### 79.84 78.51 78.51 30.8 30.8 5.6
2007-Jun-28 Thu ### 79.85 ### ### 99,644 3,978,286 ### ### 0.0
2007-Jun-27 Wed 79 ### ### 79 ### ### 5.6
2007-Jun-26 Tue 79.7 80.2 ### ### 87,948 ### 30.1 30.1 0.0
2007-Jun-25 Mon ### ### 79.58 79.81 63,120 2,511,544 ### ### ###
2007-Jun-22 Fri ### ### ### ### 147,452 0 78.3 78.3 0.0
2007-Jun-21 Thu ### 78.89 78.21 ### 240,071 18,857,577 ### ### 0.0
2007-Jun-20 Wed ### 79 ### 78.75 66,343 2,620,548 ### ### 5.6
2007-Jun-19 Tue ### ### ### ### 207,886 0 ### ### 0.0
2007-Jun-18 Mon 79.2 79.41 78.5 78.8 ### ### 5.6
2007-Jun-15 Fri 79 79.24 ### ### 36.6 36.6 0.0
2007-Jun-14 Thu ### ### ### ### 77.0 77.0 0.0
2007-Jun-13 Wed 77.8 78.2 77.27 77.27 149,586 ### ### ### ###
2007-Jun-12 Tue 78.55 ### ### ### 109,225 0 ### ### 0.0
2007-Jun-08 Fri 78.49 78.49 ### 77.83 156,156 6,128,342 ### ### ###
2007-Jun-07 Thu ### ### 78.55 79 ### ### 5.6
2007-Jun-06 Wed ### 81.77 80 80 123,378 9,979,429 ### ### 5.7
2007-Jun-05 Tue 82.8 82.8 ### ### 58,243 ### ### ### 0.0
2007-Jun-04 Mon 82 83 81.88 ### 65,578 5,406,250 ### ### 0.0
2007-Jun-01 Fri 81.8 83.49 81.8 ### ### ### 0.0
2007-May-31 Thu 81.85 83.58 81.44 ### 28.9 28.9 0.0
2007-May-30 Wed 82.8 83.4 ### 81.83 104,779 4,369,284 32.4 32.4 5.8
2007-May-29 Tue 82 ### 82 82.79 84,121 ### ### ### ###
2007-May-28 Mon 82.54 83 ### ### ### ### 0.0
2007-May-25 Fri 84.2 84.2 ### 81.74 118,928 ### ### ### 5.8
2007-May-24 Thu 83.4 84.58 ### 84.2 ### ### 6.0
2007-May-23 Wed 82.73 84.26 82.4 83.73 75.9 75.9 ###
2007-May-22 Tue ### ### 82.45 82.58 40.7 40.7 5.9
2007-May-21 Mon ### 82.5 ### ### 110,349 ### ### ### 0.0
2007-May-18 Fri 82.23 82.45 ### 81 91,552 ### 24.8 24.8 5.8
2007-May-17 Thu 81.5 82 ### 82 ### ### 5.9
2007-May-16 Wed 81.4 81.4 ### 80.71 80,624 ### ### ### ###
2007-May-15 Tue ### 81.23 80.71 ### 121,351 ### 70.9 70.9 0.0
2007-May-14 Mon ### 81.25 80.57 ### 67,623 5,471,376 ### ### 0.0
2007-May-11 Fri ### 80.73 ### ### ### ### 0.0
2007-May-10 Thu ### 81.24 80.41 ### 68,686 5,551,545 ### ### 0.0
2007-May-09 Wed ### 81.8 ### 80.7 70,773 ### ### ### 5.8
2007-May-08 Tue ### ### 80.26 ### ### ### 0.0
2007-May-07 Mon ### 81.55 ### 81.55 70.0 70.0 5.8
2007-May-04 Fri 80.44 81.2 ### 81.2 ### ### 5.8
2007-May-03 Thu 80.75 80.75 ### ### ### ### 0.0
2007-May-02 Wed 80.2 80.8 ### ### 217,126 ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 95,956 0 35.1 35.1 0.0
2007-Apr-30 Mon ### ### ### ### 75,644 0 ### ### 0.0
2007-Apr-27 Fri 80.5 ### ### 80.79 51,383 0 ### ### ###
2007-Apr-26 Thu ### 81.28 ### 80.45 46,841 ### ### ### ###
2007-Apr-24 Tue ### 81 ### ### 73.2 73.2 0.0
2007-Apr-23 Mon 81.86 81.86 ### ### 21.7 21.7 0.0
2007-Apr-20 Fri 82 82 81.73 81.85 34.5 34.5 ###
2007-Apr-19 Thu 82.52 82.52 81.72 82 100,077 8,218,323 ### ### 5.9
2007-Apr-18 Wed 82.5 82.8 ### 82.8 ### ### 5.9
2007-Apr-17 Tue 81.7 82.86 81.7 82.5 135,720 11,167,041 ### ### 5.9
2007-Apr-16 Mon 81.88 ### 81.4 ### 60,246 ### ### ### 0.0
2007-Apr-13 Fri ### ### ### 81.2 30.9 30.9 5.8
2007-Apr-12 Thu 81.25 ### 80.2 81.51 ### ### 5.8
2007-Apr-11 Wed 82 ### ### 81.25 ### ### ###
2007-Apr-10 Tue 81 81.8 80.85 81.7 68.6 68.6 5.8
2007-Apr-05 Thu 79.89 81.43 ### ### 100,151 4,077,647 68.6 68.6 0.0
2007-Apr-04 Wed 79.5 79.87 79 79.87 88,388 ### 66.1 66.1 ###
2007-Apr-03 Tue 76.4 79.4 76.4 79.4 ### ### ###
2007-Apr-02 Mon ### 77.54 76 76 48,378 3,713,979 ### ### 5.4
2007-Mar-30 Fri 77.5 77.8 77 ### 61.0 61.0 0.0
2007-Mar-29 Thu ### 77.56 ### 77.5 ### ### 5.5
2007-Mar-28 Wed 76.7 ### 75.76 ### 32.9 32.9 0.0
2007-Mar-27 Tue 77.5 77.5 ### ### 31.1 31.1 0.0
2007-Mar-26 Mon ### ### 76.82 ### 71.2 71.2 0.0
2007-Mar-23 Fri 77.79 77.87 ### ### 43,823 1,706,248 ### ### 0.0
2007-Mar-22 Thu 76.41 77.75 ### 77.75 94,723 3,682,356 ### ### ###
2007-Mar-21 Wed 76 ### ### ### ### ### 0.0
2007-Mar-20 Tue ### 76.55 ### ### ### ### 0.0
2007-Mar-19 Mon 75.2 75.8 74.88 ### ### ### 0.0
2007-Mar-16 Fri 75 ### 74.81 75.45 91,982 3,440,586 72.3 72.3 ###
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 74.5 74.5 73.51 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 75 ### ### ### ### ### 0.0
2007-Mar-09 Fri 75 75.5 74.85 ### 75,056 ### 66.5 66.5 0.0
2007-Mar-08 Thu 75.8 75.8 74.45 74.72 89,648 ### ### ### 5.3
2007-Mar-07 Wed 75.2 ### ### 75.75 ### ### ###
2007-Mar-06 Tue ### ### ### 74.5 ### ### ###
2007-Mar-05 Mon ### ### ### ### 96,924 0 ### ### 0.0
2007-Mar-02 Fri 75.8 76.4 75 ### 35.5 35.5 0.0
2007-Mar-01 Thu ### 76.89 74.75 75.5 134,275 ### 72.0 72.0 5.4
2007-Feb-28 Wed ### ### 74 ### 169,822 ### ### ### 0.0
2007-Feb-27 Tue ### 77.4 ### ### ### ### 0.0
2007-Feb-26 Mon 78.4 78.4 ### ### 136,422 5,347,742 ### ### 0.0
2007-Feb-23 Fri ### 79.54 78.82 79.52 234,170 18,541,580 ### ### ###
2007-Feb-22 Thu 81 81 ### 79.52 ### ### ###
2007-Feb-21 Wed 81.51 ### ### ### 76,782 0 ### ### 0.0
2007-Feb-20 Tue 81.2 81.76 81 81 33,940 ### 39.5 39.5 5.8
2007-Feb-19 Mon ### ### ### ### 85.3 85.3 0.0
2007-Feb-16 Fri 79.7 80 ### 79 71,372 2,854,880 ### ### 5.6
2007-Feb-15 Thu 79.88 80.44 79.7 79.75 37.6 37.6 ###
2007-Feb-14 Wed 79.75 80.23 79.53 79.88 67,446 5,387,586 ### ### 5.7
2007-Feb-13 Tue ### ### 79.21 79.4 90,553 3,586,351 27.6 27.6 ###
2007-Feb-12 Mon 80.5 80.5 ### 79.2 69,975 ### 22.5 22.5 5.7
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 79.45 79.45 79 79.2 79,341 ### ### ### 5.7
2007-Feb-07 Wed 79 ### ### ### 71.6 71.6 0.0
2007-Feb-06 Tue ### 78.84 78.24 ### 40,422 3,174,743 70.6 70.6 0.0
2007-Feb-05 Mon 78.2 ### 77.56 78.2 47,220 ### 72.1 72.1 5.6
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu 78.47 79 78.22 78.51 ### ### 5.6
2007-Jan-31 Wed 80.21 ### 78.45 78.45 18.9 18.9 ###
2007-Jan-30 Tue 78.26 80.21 78.26 80.21 41,189 ### 85.1 85.1 ###
2007-Jan-29 Mon 79 ### ### ### 68,421 0 41.8 41.8 0.0
2007-Jan-25 Thu 78.55 78.85 78.5 78.5 ### ### 5.6
2007-Jan-24 Wed ### 78.23 ### 77.26 ### ### 5.5
2007-Jan-23 Tue 77.4 ### 77 77.55 42,082 1,620,157 66.2 66.2 ###
2007-Jan-22 Mon ### 77.4 76.55 77.4 72.4 72.4 5.5
2007-Jan-19 Fri 76.5 ### 76.46 ### 64.2 64.2 0.0
2007-Jan-18 Thu 77.4 77.4 76.51 ### 43,242 3,327,688 27.2 27.2 0.0
2007-Jan-17 Wed ### ### 76.5 76.5 78,645 3,008,171 ### ### 5.5
2007-Jan-16 Tue 77.49 78.23 77.2 77.2 45,352 ### 30.5 30.5 5.5
2007-Jan-15 Mon ### 77.5 75.86 77.42 ### ### 5.5
2007-Jan-12 Fri 76.5 ### 76 ### ### ### 0.0
2007-Jan-11 Thu 77.48 77.48 75.23 75.8 81,446 ### ### ### 5.4
2007-Jan-10 Wed 77.51 ### 76.5 76.52 33.1 33.1 5.5
2007-Jan-09 Tue ### ### ### ### 82.8 82.8 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### 76.22 76.22 26,175 997,529 26.9 26.9 5.4
2007-Jan-04 Thu ### ### ### ### 31,022 0 ### ### 0.0
2007-Jan-03 Wed 79.5 79.5 ### ### 35.4 35.4 0.0
2007-Jan-02 Tue 78.21 79.49 78.21 78.86 27,983 2,206,459 ### ### 5.6
2006-Dec-29 Fri 78 ### 77.41 78.21 ### ### ###
2006-Dec-28 Thu 77.7 ### 77.7 ### ### ### 0.0
2006-Dec-27 Wed ### 77.8 77.46 ### 18,322 ### 61.2 61.2 0.0
2006-Dec-22 Fri 76.41 77.77 ### 77.7 51,689 2,009,926 81.9 81.9 5.6
2006-Dec-21 Thu 76.53 76.53 75.5 ### 28.0 28.0 0.0
2006-Dec-20 Wed 75.79 ### ### 76 96,529 0 ### ### 5.4
2006-Dec-19 Tue ### 76.48 ### ### 95,940 3,668,745 ### ### 0.0
2006-Dec-18 Mon 75.79 76.49 75.57 76.49 74.9 74.9 ###
2006-Dec-15 Fri ### 75.85 74.46 75.5 59,359 4,461,125 ### ### 5.4
2006-Dec-14 Thu 74.5 ### 74.26 74.87 86,754 3,221,176 65.0 65.0 5.3
2006-Dec-13 Wed 74 74.41 74 ### 71.0 71.0 0.0
2006-Dec-12 Tue 73.7 74.2 73.53 ### 85,275 ### 71.5 71.5 0.0
2006-Dec-11 Mon ### 73.85 ### 73.7 63,356 2,339,420 ### ### 5.3
2006-Dec-08 Fri 73.5 73.7 72.8 72.8 ### ### 5.2
2006-Dec-07 Thu ### 73.76 ### 73.75 56,152 2,070,885 69.0 69.0 5.3
2006-Dec-06 Wed 73.5 73.89 72.71 ### 44,545 3,265,148 ### ### 0.0
2006-Dec-05 Tue ### ### ### 73.5 45,321 0 32.3 32.3 5.3
2006-Dec-04 Mon 72.8 ### ### ### 74.8 74.8 0.0
2006-Dec-01 Fri 73.81 73.81 72.72 72.82 25.4 25.4 ###
2006-Nov-30 Thu 73.81 ### 73.2 73.75 168,058 6,150,922 31.7 31.7 5.3
2006-Nov-29 Wed 71.89 ### 71.89 ### ### ### 0.0
2006-Nov-28 Tue ### ### ### 71.87 113,681 0 ### ### ###
2006-Nov-27 Mon ### 72.25 ### ### 70,253 2,537,889 35.8 35.8 0.0
2006-Nov-24 Fri ### ### 71.86 ### ### ### 0.0
2006-Nov-23 Thu ### 72.26 ### ### ### ### 0.0
2006-Nov-22 Wed 72 72.2 71.55 ### 108,476 ### 26.2 26.2 0.0
2006-Nov-21 Tue 71.75 ### 71.5 ### 162,521 5,810,125 ### ### 0.0
2006-Nov-20 Mon 73.2 73.41 71.8 71.8 ### ### 5.1
2006-Nov-17 Fri 73.51 ### 72.89 ### 58,587 ### ### ### 0.0
2006-Nov-16 Thu 73.5 73.83 72.5 73 78,049 5,710,455 ### ### 5.2
2006-Nov-15 Wed 73.5 74 73.5 74 73,870 ### 73.6 73.6 5.3
2006-Nov-14 Tue ### ### ### 73.24 ### ### ###
2006-Nov-13 Mon ### ### ### 72.74 66,845 0 31.1 31.1 5.2
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 71.8 ### 131,170 ### 72.1 72.1 0.0
2006-Nov-08 Wed 72.5 72.5 ### 72 ### ### 5.1
2006-Nov-07 Tue ### ### 71.85 72.42 60,572 2,176,049 ### ### 5.2
2006-Nov-06 Mon 71.41 72.2 71.41 72.2 43,684 3,136,729 ### ### 5.2
2006-Nov-03 Fri ### ### 71.2 71.2 33.4 33.4 5.1
2006-Nov-02 Thu ### ### ### ### 147,242 0 24.8 24.8 0.0
2006-Nov-01 Wed ### 73.5 72.2 72.45 ### ### 5.2
2006-Oct-31 Tue 72.5 73.24 ### ### ### ### 0.0
2006-Oct-30 Mon 72 ### ### ### 31.8 31.8 0.0
2006-Oct-27 Fri ### ### 71.5 ### ### ### 0.0
2006-Oct-26 Thu 72 ### ### 72 79,427 0 65.2 65.2 5.1
2006-Oct-25 Wed ### ### 71.53 72 88,171 ### 65.6 65.6 5.1
2006-Oct-24 Tue 72 72.2 71.53 71.55 34.2 34.2 ###
2006-Oct-23 Mon 72.59 ### 71.8 71.8 74,459 2,673,078 24.9 24.9 5.1
2006-Oct-20 Fri ### ### 71.8 71.85 17.9 17.9 5.1
2006-Oct-19 Thu 74 74 72 ### 13.0 13.0 0.0
2006-Oct-18 Wed ### 73.83 71.76 ### 148,825 ### ### ### 0.0
2006-Oct-17 Tue ### 75 ### ### 126,772 4,753,950 12.6 12.6 0.0
2006-Oct-16 Mon 76 76.23 75.2 75.21 40,720 ### ### ### 5.4
2006-Oct-13 Fri ### 76 75.56 ### 52,689 3,992,772 ### ### 0.0
2006-Oct-12 Thu 76.2 76.2 74.5 74.5 82,085 ### 13.6 13.6 ###
2006-Oct-11 Wed 74.5 76.25 74.45 ### 61,121 ### ### ### 0.0
2006-Oct-10 Tue 75 ### ### 74.25 ### ### ###
2006-Oct-09 Mon 75.55 ### ### 74.54 57,751 0 20.9 20.9 5.3
2006-Oct-06 Fri 74.74 76 74.74 75.8 47,472 ### ### ### 5.4
2006-Oct-05 Thu ### 76.25 74.72 ### 74,088 ### ### ### 0.0
2006-Oct-04 Wed 74.79 ### ### 74.8 58,644 0 ### ### 5.3
2006-Oct-03 Tue 74 ### ### ### 77.3 77.3 0.0
2006-Oct-02 Mon ### 74 ### 74 ### ### 5.3
2006-Sep-29 Fri ### 73.27 72.55 ### 66,356 ### 25.3 25.3 0.0
2006-Sep-28 Thu 73 73.44 72.47 73.22 ### ### 5.2
2006-Sep-27 Wed ### 73 71.76 73 73.1 73.1 5.2
2006-Sep-26 Tue ### 71.4 70.2 71.4 68,848 ### ### ### ###
2006-Sep-25 Mon ### 69.79 ### 69.79 ### ### 5.0
2006-Sep-22 Fri ### ### 68.5 68.7 99,481 3,407,224 ### ### 4.9
2006-Sep-21 Thu ### ### ### ### 269,672 0 ### ### 0.0
2006-Sep-20 Wed 69.75 ### ### ### 32.4 32.4 0.0
2006-Sep-19 Tue 71 71.24 69.88 69.88 49,176 3,469,858 19.8 19.8 ###
2006-Sep-18 Mon 70.2 71.4 ### 71 ### ### ###
2006-Sep-15 Fri ### ### 69.59 69.59 ### ### ###
2006-Sep-14 Thu ### 70.8 ### 70.4 24.6 24.6 5.0
2006-Sep-13 Wed 70.5 70.7 ### 70.45 50,556 1,787,154 31.3 31.3 5.0
2006-Sep-12 Tue 70.75 70.77 ### ### 69,383 ### 48.4 48.4 0.0
2006-Sep-11 Mon 71 ### 70.2 70.2 60,759 2,132,640 ### ### 5.0
2006-Sep-08 Fri ### ### 70.54 ### 66.8 66.8 0.0
2006-Sep-07 Thu 70.58 ### 70.58 71 83,940 2,962,242 ### ### ###
2006-Sep-06 Wed 72.2 72.28 70.76 70.76 ### ### 5.1
2006-Sep-05 Tue 72.4 72.4 71.8 71.8 24.7 24.7 5.1
2006-Sep-04 Mon ### ### ### ### 51,624 0 28.4 28.4 0.0
2006-Sep-01 Fri 72.8 72.86 ### ### ### ### 0.0
2006-Aug-31 Thu 72.88 72.88 71.55 72.82 ### ### ###
2006-Aug-30 Wed 72 ### ### 72.89 71,625 0 78.7 78.7 ###
2006-Aug-29 Tue ### 71.45 ### 71.43 50,724 ### 82.0 82.0 5.1
2006-Aug-28 Mon ### 70.24 69.7 70.24 ### ### 5.0
2006-Aug-25 Fri ### 70 69.26 69.8 61.4 61.4 5.0
2006-Aug-24 Thu 69.75 69.8 ### ### 84,677 2,955,227 ### ### 0.0
2006-Aug-23 Wed 70.2 70.4 69.89 ### ### ### 0.0
2006-Aug-22 Tue 70.49 70.5 ### ### 79,423 ### ### ### 0.0
2006-Aug-21 Mon ### 73.5 ### ### 81.1 81.1 0.0
2006-Aug-18 Fri ### ### 71.52 ### 133,089 ### ### ### 0.0
2006-Aug-17 Thu 70 71.78 ### 71 255,785 9,180,123 75.9 75.9 ###
2006-Aug-16 Wed ### ### ### 68.72 88,753 0 ### ### 4.9
2006-Aug-15 Tue 69.7 69.7 68.71 ### ### ### 0.0
2006-Aug-14 Mon ### 70.51 ### ### 74,051 ### ### ### 0.0
2006-Aug-11 Fri 69.22 69.82 ### 69.5 72.1 72.1 5.0
2006-Aug-10 Thu ### ### 68.5 ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 98,844 0 ### ### 0.0
2006-Aug-08 Tue 68.8 ### 68.8 ### 82.3 82.3 0.0
2006-Aug-07 Mon 68.45 ### ### 68.8 74.6 74.6 4.9
2006-Aug-04 Fri 68.5 68.86 67.5 67.8 27.7 27.7 4.8
2006-Aug-03 Thu 68.49 ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 70,774 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-31 Mon 71 71.2 69.21 69.84 19.1 19.1 5.0
2006-Jul-28 Fri 70.24 70.52 ### ### 59,745 ### ### ### 0.0
2006-Jul-27 Thu ### 71 ### 70.46 78.8 78.8 5.0
2006-Jul-26 Wed 71.45 71.45 69.4 69.4 70,385 ### 14.8 14.8 5.0
2006-Jul-25 Tue ### ### ### 71 79.0 79.0 ###
2006-Jul-24 Mon 70.7 70.7 ### 70.5 38,327 1,354,859 39.8 39.8 5.0
2006-Jul-21 Fri 71.85 71.85 70.71 70.71 ### ### ###
2006-Jul-20 Thu 72.72 72.85 71.55 72 26.3 26.3 5.1
2006-Jul-19 Wed ### 74 ### ### 35.8 35.8 0.0
2006-Jul-18 Tue ### ### 70.7 70.8 35.8 35.8 5.1
2006-Jul-17 Mon 71 72.4 70 72.4 34,121 ### ### ### ###
2006-Jul-14 Fri 72.5 ### ### ### ### ### 0.0
2006-Jul-13 Thu 73.5 ### 72.7 72.85 46,178 1,678,570 ### ### ###
2006-Jul-12 Wed 76 76 73.77 ### ### ### 0.0
2006-Jul-11 Tue 75.8 ### 74.75 ### 28.0 28.0 0.0
2006-Jul-10 Mon 74.55 75.89 74.47 75.89 82.6 82.6 ###
2006-Jul-07 Fri ### 74.55 ### 74.55 80.4 80.4 5.3
2006-Jul-06 Thu 73 73.75 72.51 ### 87,378 6,389,953 61.7 61.7 0.0
2006-Jul-05 Wed ### 74 ### ### 31,677 1,172,049 20.8 20.8 0.0
2006-Jul-04 Tue ### ### 73.59 ### ### ### 0.0
2006-Jul-03 Mon ### ### ### 73 ### ### 5.2
2006-Jun-30 Fri 74 74.5 ### ### 27.0 27.0 0.0
2006-Jun-27 Tue 70 73 70 71.7 86.4 86.4 ###
2006-Jun-26 Mon 68.24 ### 68.24 69.48 ### ### 5.0
2006-Jun-23 Fri 70 70 68.23 68.23 38,542 ### 15.2 15.2 ###
2006-Jun-22 Thu ### 70.2 ### 70.2 238,049 ### ### ### 5.0
2006-Jun-21 Wed ### ### 68.75 ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 89,042 0 77.1 77.1 0.0
2006-Jun-19 Mon ### ### 67.45 ### 114,744 3,869,741 ### ### 0.0
2006-Jun-16 Fri ### 68.49 ### ### 28.2 28.2 0.0
2006-Jun-15 Thu 68.48 68.48 66.82 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### 68.5 90,359 0 86.8 86.8 4.9
2006-Jun-13 Tue ### ### ### ### 89,955 0 ### ### 0.0
2006-Jun-09 Fri ### 67.4 66.81 ### 113,427 ### 71.3 71.3 0.0
2006-Jun-08 Thu 67.41 ### 66.26 66.26 129,053 4,275,525 ### ### 4.7
2006-Jun-07 Wed 67.55 68.44 67.25 67.25 75,074 ### 32.1 32.1 ###
2006-Jun-06 Tue ### 68.59 67.25 67.8 39.4 39.4 4.8
2006-Jun-05 Mon ### 69.42 ### ### 45,378 1,575,070 78.2 78.2 0.0
2006-Jun-02 Fri 69.5 69.5 ### ### 19.0 19.0 0.0
2006-Jun-01 Thu ### 69.49 68.75 69.49 63,850 ### ### ### ###
2006-May-31 Wed ### ### ### ### 135,352 0 ### ### 0.0
2006-May-30 Tue 69.8 70 69.5 69.5 59,157 ### ### ### 5.0
2006-May-29 Mon 70 70.7 69.8 69.8 29.5 29.5 5.0
2006-May-26 Fri ### 70.2 69.5 69.5 72,928 5,094,020 23.7 23.7 5.0
2006-May-25 Thu 69.8 70.45 ### 69.8 34,151 ### 75.3 75.3 5.0
2006-May-24 Wed 70 70.73 ### 69.8 ### ### 5.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 33,577 0 54.8 54.8 0.0
2006-May-19 Fri 71.25 72 ### 71.75 ### ### 5.1
2006-May-18 Thu 71.26 72 70.73 ### ### ### 0.0
2006-May-17 Wed 71.7 ### 71.7 ### ### ### 0.0
2006-May-16 Tue 71 ### 71 ### 90,085 ### 80.5 80.5 0.0
2006-May-15 Mon 72.2 ### ### 72.21 36,080 0 ### ### 5.2
2006-May-12 Fri ### ### 72.8 ### 21.9 21.9 0.0
2006-May-11 Thu 74 ### 73.8 74 68.3 68.3 5.3
2006-May-10 Wed ### 74.51 ### ### ### ### 0.0
2006-May-09 Tue ### 71.45 70.27 71 ### ### ###
2006-May-08 Mon 70.23 ### 69.89 70 ### ### 5.0
2006-May-05 Fri 70 70.2 69.4 69.42 23,183 1,618,173 21.2 21.2 5.0
2006-May-04 Thu ### 70 68.77 ### 50,576 ### ### ### 0.0
2006-May-03 Wed 70 ### 69.5 ### 58,040 ### 36.1 36.1 0.0
2006-May-02 Tue 70.29 ### 69.81 ### 68,022 ### 38.0 38.0 0.0
2006-May-01 Mon ### 71 ### 71 71.7 71.7 ###
2006-Apr-28 Fri 70 ### ### ### 48,180 0 40.6 40.6 0.0
2006-Apr-27 Thu 70.8 ### ### 70.48 85,626 0 36.5 36.5 5.0
2006-Apr-26 Wed 70.25 ### ### ### 62.4 62.4 0.0
2006-Apr-24 Mon 69.7 ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### 69.72 ### ### ###
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### 70.73 69.5 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 88,083 0 78.7 78.7 0.0
2006-Apr-13 Thu ### 69.45 68.26 68.26 42,050 2,895,352 ### ### 4.9
2006-Apr-11 Tue 70.49 70.56 69.52 70 ### ### 5.0
2006-Apr-10 Mon 70.45 70.58 ### ### 36.6 36.6 0.0
2006-Apr-07 Fri 71 71 ### 70.45 71,446 ### ### ### 5.0
2006-Apr-06 Thu 70 70.5 69.82 70.5 69.9 69.9 5.0
2006-Apr-05 Wed ### 70 ### 70 78.4 78.4 5.0
2006-Apr-04 Tue ### 70 68.72 ### 146,688 10,174,279 41.5 41.5 0.0
2006-Apr-03 Mon ### ### ### ### 69,975 0 ### ### 0.0
2006-Mar-31 Fri ### 68.28 ### ### ### ### 0.0
2006-Mar-30 Thu ### ### 67.56 67.75 ### ### ###
2006-Mar-29 Wed 67.5 67.82 67.5 ### ### ### 0.0
2006-Mar-28 Tue 67.55 ### 67.4 67.5 ### ### ###
2006-Mar-27 Mon 67.48 ### ### 67.75 66.0 66.0 ###
2006-Mar-24 Fri ### 67.73 ### ### 67.6 67.6 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 69.5 69.5 0.0
2006-Mar-20 Mon ### 67.47 66.87 ### 67.4 67.4 0.0
2006-Mar-17 Fri 67.5 67.57 66.76 ### ### ### 0.0
2006-Mar-16 Thu 67.5 67.81 ### 67.5 ### ### ###
2006-Mar-15 Wed ### ### 66.5 66.5 74,128 2,464,756 35.7 35.7 4.8
2006-Mar-14 Tue 67.5 ### 66.5 66.5 148,855 4,949,428 21.3 21.3 4.8
2006-Mar-13 Mon ### 67.25 ### 67.25 78.3 78.3 ###
2006-Mar-10 Fri 65.5 66.5 65.48 ### 67.2 67.2 0.0
2006-Mar-09 Thu 65.25 66.49 65.25 66.4 53,321 3,512,254 ### ### 4.7
2006-Mar-08 Wed 65.5 ### ### ### 73.4 73.4 0.0
2006-Mar-07 Tue 66.75 66.75 ### 65.8 ### ### 4.7
2006-Mar-06 Mon 65.51 66.5 65.49 65.5 35.6 35.6 4.7
2006-Mar-03 Fri 66.86 67.75 65.51 65.51 ### ### ###
2006-Mar-02 Thu ### 66.79 65.48 66.73 103,283 6,830,621 70.4 70.4 ###
2006-Mar-01 Wed ### ### ### ### 208,946 0 ### ### 0.0
2006-Feb-28 Tue ### 68.74 67.55 ### 99,825 6,802,574 24.2 24.2 0.0
2006-Feb-27 Mon ### ### 67.78 ### 75.8 75.8 0.0
2006-Feb-24 Fri 70.71 70.74 69.74 69.74 ### ### ###
2006-Feb-23 Thu 71 71.48 ### 70.75 323,574 ### ### ### ###
2006-Feb-22 Wed 70.25 ### 70.25 ### ### ### 0.0
2006-Feb-21 Tue 69.2 ### 68.53 ### 79.7 79.7 0.0
2006-Feb-20 Mon ### ### ### 69.21 64.8 64.8 ###
2006-Feb-17 Fri ### 69.88 ### 68.7 ### ### 4.9
2006-Feb-16 Thu 69.5 70 ### ### 70,358 ### ### ### 0.0
2006-Feb-15 Wed ### ### 70 70 59,129 ### 8.2 8.2 5.0
2006-Feb-14 Tue 71.5 ### 71.49 ### 37,520 1,341,152 ### ### 0.0
2006-Feb-13 Mon 72.7 72.7 70.85 70.85 37,245 2,673,259 ### ### ###
2006-Feb-10 Fri 72.5 72.75 70.55 70.55 12.3 12.3 ###
2006-Feb-09 Thu ### 72.8 ### 71.52 ### ### 5.1
2006-Feb-08 Wed 70.72 ### 69.72 69.72 30.0 30.0 ###
2006-Feb-07 Tue 71 71.45 ### 71.45 39,871 ### ### ### ###
2006-Feb-06 Mon 71.78 71.78 70.5 70.5 ### ### 5.0
2006-Feb-03 Fri 72 72 ### ### 23.0 23.0 0.0
2006-Feb-02 Thu 72.75 73 71.82 72 98,085 ### ### ### 5.1
2006-Feb-01 Wed ### ### 71.75 72.56 ### ### 5.2
2006-Jan-31 Tue ### 72.71 ### 72.55 ### ### 5.2
2006-Jan-30 Mon ### ### ### ### 71.5 71.5 0.0
2006-Jan-27 Fri ### 71.81 70.5 70.5 41,357 2,942,757 28.8 28.8 5.0
2006-Jan-25 Wed ### ### 70 ### 37,941 ### 83.2 83.2 0.0
2006-Jan-24 Tue ### 70.21 ### 70 66,785 2,344,487 81.9 81.9 5.0
2006-Jan-23 Mon 69.2 69.74 68.48 69.2 ### ### 4.9
2006-Jan-20 Fri ### ### 69.8 ### 24,445 ### 27.3 27.3 0.0
2006-Jan-19 Thu 68.8 70.45 ### 70.45 82.1 82.1 5.0
2006-Jan-18 Wed ### 69.2 68.5 68.76 62,625 ### 48.1 48.1 ###
2006-Jan-17 Tue ### ### ### ### 77,629 0 ### ### 0.0
2006-Jan-16 Mon 69.5 ### ### ### ### ### 0.0
2006-Jan-13 Fri ### 69.48 ### ### 24,855 ### 65.1 65.1 0.0
2006-Jan-12 Thu 68.45 ### 68.45 ### ### ### 0.0
2006-Jan-11 Wed ### 68.57 ### 68.45 ### ### ###
2006-Jan-10 Tue ### 68.25 ### ### 31.6 31.6 0.0
2006-Jan-09 Mon ### 68.54 67.81 68.2 66.8 66.8 ###
2006-Jan-06 Fri ### ### 67.56 ### 71.1 71.1 0.0
2006-Jan-05 Thu ### 68.55 67.56 67.56 ### ### 4.8
2006-Jan-04 Wed 68.53 ### 67.51 67.51 ### ### 4.8
2006-Jan-03 Tue 67.8 68.57 67.5 ### ### ### 0.0
2005-Dec-30 Fri 67.89 ### 67.5 ### 17,871 603,146 68.2 68.2 0.0
2005-Dec-29 Thu ### ### 67.42 ### ### ### 0.0
2005-Dec-28 Wed ### ### 66.45 ### 24,949 ### 70.8 70.8 0.0
2005-Dec-27 Tue ### ### ### ### 9,089 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 9,089 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 41,173 0 71.6 71.6 0.0
2005-Dec-21 Wed 65.5 ### 65.49 ### ### ### 0.0
2005-Dec-20 Tue 65.7 ### 64.75 ### 26.9 26.9 0.0
2005-Dec-19 Mon ### 66.28 ### 65.25 66,077 ### ### ### ###
2005-Dec-16 Fri 65.42 ### 65.42 65.89 33,447 1,094,051 ### ### ###
2005-Dec-15 Thu ### 66.28 ### 65.89 97,181 3,220,578 ### ### ###
2005-Dec-14 Wed 65.29 65.45 ### ### 67.9 67.9 0.0
2005-Dec-13 Tue 64.5 ### 63.84 ### 34.2 34.2 0.0
2005-Dec-12 Mon 64.8 65.45 64.8 64.81 34,244 2,230,140 ### ### ###
2005-Dec-09 Fri ### ### 63.5 64.5 51,342 ### 75.6 75.6 4.6
2005-Dec-08 Thu ### 65.5 64.51 64.51 29.9 29.9 4.6
2005-Dec-07 Wed ### 65.7 ### 65.5 67,056 2,202,789 ### ### 4.7
2005-Dec-06 Tue 65.2 ### ### ### 78,145 0 ### ### 0.0
2005-Dec-05 Mon 65.8 ### 65.25 ### 59,143 1,929,540 33.9 33.9 0.0
2005-Dec-02 Fri ### ### ### 65.75 31.6 31.6 ###
2005-Dec-01 Thu ### ### ### ### 391,023 0 76.8 76.8 0.0
2005-Nov-30 Wed 68.5 ### ### ### 278,120 0 5.1 5.1 0.0
2005-Nov-29 Tue ### ### ### ### 14.0 14.0 0.0
2005-Nov-28 Mon ### ### ### ### 87.7 87.7 0.0
2005-Nov-25 Fri 68.4 ### 68.4 ### 59,351 ### 75.8 75.8 0.0
2005-Nov-24 Thu 67.75 ### 67.2 ### 74.3 74.3 0.0
2005-Nov-23 Wed 67.74 67.8 66.2 ### 34,673 ### ### ### 0.0
2005-Nov-22 Tue ### ### ### 66.8 20.5 20.5 ###
2005-Nov-21 Mon 69.5 69.5 66.85 66.85 44,477 ### 6.9 6.9 4.8
2005-Nov-18 Fri ### 68.26 ### 68.26 47,777 1,630,629 79.0 79.0 4.9
2005-Nov-17 Thu 65.85 66.85 65.7 66.51 75,582 ### ### ### ###
2005-Nov-16 Wed ### ### ### 65.74 31.1 31.1 4.7
2005-Nov-15 Tue ### ### ### ### 37,950 0 ### ### 0.0
2005-Nov-14 Mon 65.7 ### ### ### 42,428 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### 64.49 ### 64.44 ### ### 4.6
2005-Nov-09 Wed ### ### 63.24 63.5 ### ### 4.5
2005-Nov-08 Tue 63.8 64.55 ### 64.55 78.7 78.7 ###
2005-Nov-07 Mon ### 63.8 ### 63.73 36,622 1,168,241 ### ### 4.6
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 61.75 ### 61.7 ### 85,059 2,624,070 ### ### 0.0
2005-Nov-02 Wed ### ### ### 61.75 ### ### ###
2005-Nov-01 Tue 62.7 63.2 ### ### 26.6 26.6 0.0
2005-Oct-31 Mon 62.5 62.7 ### 62.7 65.3 65.3 4.5
2005-Oct-28 Fri ### ### ### ### 32.0 32.0 0.0
2005-Oct-27 Thu 63.2 ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 62.41 62.79 84,779 2,645,528 ### ### 4.5
2005-Oct-25 Tue 63.5 63.87 62.72 ### ### ### 0.0
2005-Oct-24 Mon ### ### 62.27 ### 79.8 79.8 0.0
2005-Oct-21 Fri ### 63.4 ### 62.2 43,849 ### ### ### 4.4
2005-Oct-20 Thu ### 63.88 ### ### ### ### 0.0
2005-Oct-19 Wed ### 63.88 61.2 61.2 115,540 7,225,871 ### ### ###
2005-Oct-18 Tue 65.7 65.7 64.2 64.2 14.0 14.0 4.6
2005-Oct-17 Mon ### 65.85 64.8 64.8 37,570 ### 33.1 33.1 4.6
2005-Oct-14 Fri ### ### ### ### 40,785 0 16.4 16.4 0.0
2005-Oct-13 Thu ### 66.58 ### ### 93,882 ### ### ### 0.0
2005-Oct-12 Wed 66.4 ### 65.8 ### ### ### 0.0
2005-Oct-11 Tue 65.41 66.4 ### 66.29 46,371 ### 82.6 82.6 ###
2005-Oct-10 Mon ### 66.24 65.5 65.55 27.7 27.7 4.7
2005-Oct-07 Fri 66.29 66.29 ### ### ### ### 0.0
2005-Oct-06 Thu ### 67.25 ### 66.4 93,878 3,156,647 42.8 42.8 4.7
2005-Oct-05 Wed 69.5 69.5 68.2 68.56 34.8 34.8 4.9
2005-Oct-04 Tue 69.5 69.8 68.28 69.5 71.7 71.7 5.0
2005-Oct-03 Mon 67.75 69.5 67.75 69.5 58,154 ### ### ### 5.0
2005-Sep-30 Fri 67.55 ### 67.55 67.75 ### ### ###
2005-Sep-29 Thu ### ### ### 67.51 48,487 0 69.0 69.0 4.8
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 67.4 67.4 66.8 66.81 28.5 28.5 4.8
2005-Sep-26 Mon ### ### ### ### 80.5 80.5 0.0
2005-Sep-23 Fri 65.79 ### 65.5 66.28 ### ### 4.7
2005-Sep-22 Thu 65.25 65.81 ### ### ### ### 0.0
2005-Sep-21 Wed 65.44 66.5 ### 66.5 46,251 1,537,845 81.6 81.6 4.8
2005-Sep-20 Tue 64.2 65.49 ### ### 77.7 77.7 0.0
2005-Sep-19 Mon ### ### 63.56 63.56 32,385 ### ### ### 4.5
2005-Sep-16 Fri 63.86 64.2 63.5 63.5 ### ### 4.5
2005-Sep-15 Thu ### ### 63.5 63.7 191,540 ### 66.1 66.1 4.6
2005-Sep-14 Wed 63.7 63.85 63.56 63.74 67.3 67.3 4.6
2005-Sep-13 Tue ### ### ### 63.8 73,885 0 ### ### 4.6
2005-Sep-12 Mon 64.52 ### 63.55 63.7 159,280 5,061,122 ### ### 4.6
2005-Sep-09 Fri ### 64.5 ### ### ### ### 0.0
2005-Sep-08 Thu ### 63.5 ### ### 82,423 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### 62.44 71.0 71.0 4.5
2005-Sep-06 Tue ### 62.4 ### ### ### ### 0.0
2005-Sep-05 Mon ### ### 61.46 ### 24,145 741,975 ### ### 0.0
2005-Sep-02 Fri ### ### 61.5 61.5 26.1 26.1 4.4
2005-Sep-01 Thu 61.8 ### 61.75 ### 52,989 ### ### ### 0.0
2005-Aug-31 Wed 61.8 61.8 60.29 ### 82,288 5,023,270 22.2 22.2 0.0
2005-Aug-30 Tue 61.75 ### ### 61.8 ### ### 4.4
2005-Aug-29 Mon 61.8 ### 61.59 61.78 154,521 4,758,474 ### ### 4.4
2005-Aug-26 Fri 62.4 ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### 61.2 61.8 187,785 5,746,221 ### ### 4.4
2005-Aug-24 Wed 62.25 62.49 62.2 62.25 123,086 ### ### ### ###
2005-Aug-23 Tue 62.79 62.79 ### 62.2 177,822 5,582,721 29.5 29.5 4.4
2005-Aug-22 Mon 66.45 66.45 ### 65.54 ### ### ###
2005-Aug-19 Fri 66.4 66.4 ### ### 19.3 19.3 0.0
2005-Aug-18 Thu 65.8 66.7 65.76 66.42 104,987 6,953,289 83.1 83.1 4.7
2005-Aug-17 Wed 65.45 65.8 ### 65.52 ### ### ###
2005-Aug-16 Tue ### 65.88 ### ### ### ### 0.0
2005-Aug-15 Mon ### 65.75 ### 65.25 ### ### ###
2005-Aug-12 Fri ### 64.78 ### ### 69.6 69.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed 63.42 ### ### 63.26 88,659 0 ### ### 4.5
2005-Aug-09 Tue ### 63.45 ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 65,522 0 68.2 68.2 0.0
2005-Aug-05 Fri ### 63.75 ### ### ### ### 0.0
2005-Aug-04 Thu 63.73 63.73 ### 63.22 32,474 1,034,784 ### ### 4.5
2005-Aug-03 Wed 63.5 63.55 62.52 63.25 141,287 8,906,026 33.9 33.9 4.5
2005-Aug-02 Tue ### ### 63.5 63.5 30.9 30.9 4.5
2005-Aug-01 Mon ### ### 63.5 63.51 76,486 ### ### ### ###
2005-Jul-29 Fri ### 64.78 ### ### ### ### 0.0
2005-Jul-28 Thu ### ### 63.73 63.86 36.2 36.2 ###
2005-Jul-27 Wed ### ### 63.45 63.45 25.6 25.6 4.5
2005-Jul-26 Tue ### 64.25 ### ### 41,478 1,332,480 68.1 68.1 0.0
2005-Jul-25 Mon ### 64.4 ### ### 82,329 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu 61.5 ### ### 61.24 28.4 28.4 4.4
2005-Jul-20 Wed 60.75 61.4 60.75 ### 61,721 ### ### ### 0.0
2005-Jul-19 Tue 61.25 ### ### 60.84 71,259 0 26.1 26.1 4.3
2005-Jul-18 Mon 60.2 ### 60.2 ### 45,355 1,365,185 89.4 89.4 0.0
2005-Jul-15 Fri 61.55 61.8 ### ### 11.5 11.5 0.0
2005-Jul-14 Thu ### 61.2 ### 61.2 114,325 3,498,345 84.6 84.6 ###
2005-Jul-13 Wed 58.5 59.75 58.5 59.75 69,044 4,082,226 85.9 85.9 4.3
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### 58.54 57.8 58 ### ### 4.1
2005-Jul-08 Fri 57.7 ### ### ### 84,354 0 ### ### 0.0
2005-Jul-07 Thu 58.2 58.2 57.5 ### 29.5 29.5 0.0
2005-Jul-06 Wed 58.55 58.74 57.71 58 25.3 25.3 4.1
2005-Jul-05 Tue 59 59 ### ### 93,789 2,766,775 ### ### 0.0
2005-Jul-04 Mon 59.46 60.25 58.29 58.53 75,173 ### ### ### ###
2005-Jul-01 Fri 57.5 60.54 57.43 ### 180,743 10,661,125 ### ### 0.0
2005-Jun-30 Thu 57 ### 57 57.43 ### ### 4.1
2005-Jun-29 Wed 57.2 57.2 ### 57.2 103,875 2,970,825 73.1 73.1 4.1
2005-Jun-28 Tue 56.8 ### ### ### 65.9 65.9 0.0
2005-Jun-27 Mon 56.51 ### 56.48 ### ### ### 0.0
2005-Jun-24 Fri ### 56.7 56.23 ### 33.8 33.8 0.0
2005-Jun-23 Thu 56.71 56.85 56.52 ### 38.7 38.7 0.0
2005-Jun-22 Wed 56.8 56.84 ### ### 227,746 6,472,541 36.2 36.2 0.0
2005-Jun-21 Tue 56.55 56.8 56.51 ### 75.2 75.2 0.0
2005-Jun-20 Mon 56.7 56.89 56.49 56.55 39.3 39.3 ###
2005-Jun-17 Fri ### 57 ### 56.4 303,141 ### 23.2 23.2 4.0
2005-Jun-16 Thu 55.5 56.55 55.5 56.5 83.9 83.9 4.0
2005-Jun-15 Wed ### ### 55.5 55.51 29.6 29.6 ###
2005-Jun-14 Tue 57.4 ### 55.8 55.86 184,157 5,137,980 15.4 15.4 ###
2005-Jun-10 Fri ### 57.4 ### ### 69,921 ### 79.1 79.1 0.0
2005-Jun-09 Thu 55.5 56.25 55.21 ### ### ### 0.0
2005-Jun-08 Wed 55.4 55.55 55 55.4 133,422 ### 67.2 67.2 4.0
2005-Jun-07 Tue 55.52 ### ### 55.4 91,327 0 34.2 34.2 4.0
2005-Jun-06 Mon ### ### 55.5 55.5 29.3 29.3 4.0
2005-Jun-03 Fri ### 56.5 55.4 56 27.0 27.0 4.0
2005-Jun-02 Thu ### 56.75 ### ### ### ### 0.0
2005-Jun-01 Wed 55.29 56.4 55.28 ### ### ### 0.0
2005-May-31 Tue 56.5 56.56 ### 56 ### ### 4.0
2005-May-30 Mon 56.74 56.75 56.4 56.5 71,758 ### 31.0 31.0 4.0
2005-May-27 Fri ### 57 56.4 56.5 20.8 20.8 4.0
2005-May-26 Thu 56.5 57.48 56.49 57.2 ### ### 4.1
2005-May-25 Wed 56 56.8 56 ### 122,547 6,911,650 71.1 71.1 0.0
2005-May-24 Tue 55.22 ### 55.21 ### ### ### 0.0
2005-May-23 Mon 54.5 ### 54.5 55.21 91,524 2,494,029 78.5 78.5 ###
2005-May-20 Fri ### 54.45 53 ### 79.6 79.6 0.0
2005-May-19 Thu 52.54 53.26 52.54 53.26 78.7 78.7 3.8
2005-May-18 Wed ### ### 51 51.51 ### ### ###
2005-May-17 Tue 51.81 51.81 50.5 51 84,523 4,323,774 26.7 26.7 3.6
2005-May-16 Mon 53.43 53.43 51.55 51.81 ### ### ###
2005-May-13 Fri 52.8 53.43 51.75 53.43 64,650 3,399,943 79.3 79.3 ###
2005-May-12 Thu ### 54.25 52.2 ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 82,870 0 ### ### 0.0
2005-May-10 Tue ### 52 50 52 106,389 ### 83.5 83.5 3.7
2005-May-09 Mon 51.41 ### ### ### 60,246 0 ### ### 0.0
2005-May-06 Fri 51.2 52 51.2 52 ### ### 3.7
2005-May-05 Thu ### 52 ### ### 74,686 ### ### ### 0.0
2005-May-04 Wed 52.74 52.74 51.5 52 74,278 ### 34.1 34.1 3.7
2005-May-03 Tue 53.2 ### 51 52.5 ### ### 3.8
2005-May-02 Mon 52.5 ### ### ### 36,140 0 83.6 83.6 0.0
2005-Apr-29 Fri 51.5 51.5 51 51.49 54,189 2,777,186 38.9 38.9 3.7
2005-Apr-28 Thu 52.74 52.74 ### ### ### ### 0.0
2005-Apr-27 Wed ### 53.5 ### ### 52,485 1,403,973 72.5 72.5 0.0
2005-Apr-26 Tue ### ### 53.21 53.21 38,888 ### 38.2 38.2 ###
2005-Apr-22 Fri ### 55.4 ### ### 67,154 ### 7.5 7.5 0.0
2005-Apr-21 Thu 54.51 55 ### 54.21 52,347 1,439,542 ### ### 3.9
2005-Apr-20 Wed 56.76 ### ### 55.2 12.0 12.0 3.9
2005-Apr-19 Tue 53.58 56.2 53.58 56.2 88.8 88.8 4.0
2005-Apr-18 Mon 53.84 54.2 ### 53.49 ### ### ###
2005-Apr-15 Fri 55.7 55.71 54.76 54.76 79,071 4,367,486 34.4 34.4 ###
2005-Apr-14 Thu 56.8 56.8 55.81 56.25 ### ### 4.0
2005-Apr-13 Wed 57.5 57.75 56.71 ### ### ### 0.0
2005-Apr-12 Tue 57 57.48 56.85 57.29 30,828 1,762,282 76.8 76.8 4.1
2005-Apr-11 Mon 57.5 57.83 ### ### 28,373 ### 34.6 34.6 0.0
2005-Apr-08 Fri 57.21 ### ### ### 32,542 0 ### ### 0.0
2005-Apr-07 Thu ### ### 55.88 56.5 ### ### 4.0
2005-Apr-06 Wed 57.5 57.5 ### 56 ### ### 4.0
2005-Apr-05 Tue 56.76 57.5 ### 57.5 82.9 82.9 4.1
2005-Apr-04 Mon 57.26 ### ### 56.8 61,740 0 ### ### 4.1
2005-Apr-01 Fri 57.5 ### 57.21 57.8 ### ### 4.1
2005-Mar-31 Thu 55.5 57.4 55.5 ### 70,824 ### 84.7 84.7 0.0
2005-Mar-30 Wed 55.45 55.79 54.2 ### 128,359 ### ### ### 0.0
2005-Mar-29 Tue 57.55 ### ### 55.7 49,575 0 ### ### 4.0
2005-Mar-24 Thu ### ### 57.2 ### 14.7 14.7 0.0
2005-Mar-23 Wed ### 61.25 ### ### 43,287 ### 13.9 13.9 0.0
2005-Mar-22 Tue ### ### 60.7 61.28 92,358 ### 78.7 78.7 4.4
2005-Mar-21 Mon 59.75 ### 59.75 ### 36,623 ### 86.2 86.2 0.0
2005-Mar-18 Fri ### ### ### 59.23 ### ### ###
2005-Mar-17 Thu ### ### ### 59.2 ### ### 4.2
2005-Mar-16 Wed 60.51 60.8 ### ### 54,675 1,662,120 ### ### 0.0
2005-Mar-15 Tue ### 60.5 ### ### 46,579 ### 73.3 73.3 0.0
2005-Mar-14 Mon 59.86 ### 59.86 ### 70.9 70.9 0.0
2005-Mar-11 Fri 59.7 60.4 ### 59.86 68.0 68.0 4.3
2005-Mar-10 Thu ### ### 59.77 59.8 ### ### ###
2005-Mar-09 Wed 61.5 61.5 ### ### 36,327 1,117,055 16.9 16.9 0.0
2005-Mar-08 Tue ### 61.49 ### 61.48 ### ### ###
2005-Mar-07 Mon 61.4 61.4 59.45 ### 14.7 14.7 0.0
2005-Mar-04 Fri 60.49 61.4 ### 61.4 38,780 1,190,546 79.6 79.6 4.4
2005-Mar-03 Thu 60.5 60.5 ### 60.5 78,482 2,374,080 68.5 68.5 ###
2005-Mar-02 Wed ### ### 60.56 60.74 17.7 17.7 4.3
2005-Mar-01 Tue ### 62.75 62.2 62.5 68,747 ### ### ### 4.5
2005-Feb-28 Mon 61.8 ### 61.8 ### ### ### 0.0
2005-Feb-25 Fri 60.5 62.44 60.5 61.75 124,787 7,670,656 ### ### ###
2005-Feb-24 Thu 59.49 ### 59.44 60.5 85.2 85.2 ###
2005-Feb-23 Wed 60.8 60.8 ### 59.4 ### ### 4.2
2005-Feb-22 Tue ### ### ### ### 55,726 0 13.0 13.0 0.0
2005-Feb-21 Mon ### ### ### 64.23 28.4 28.4 4.6
2005-Feb-18 Fri 65.22 ### ### ### 52,676 0 ### ### 0.0
2005-Feb-17 Thu 65.2 66.5 65.2 65.25 41,644 2,742,257 71.4 71.4 ###
2005-Feb-16 Wed 66.8 ### ### ### ### ### 0.0
2005-Feb-15 Tue 66.75 ### ### 66.8 73.8 73.8 ###
2005-Feb-14 Mon ### ### 65.4 66.75 76,923 2,515,382 ### ### 4.8
2005-Feb-11 Fri 65.51 ### 65.5 65.5 ### ### 4.7
2005-Feb-10 Thu ### ### 65.5 ### 18.3 18.3 0.0
2005-Feb-09 Wed 66.7 ### 66.7 66.75 23,627 ### ### ### 4.8
2005-Feb-08 Tue 66.44 ### ### ### 32,454 0 ### ### 0.0
2005-Feb-07 Mon 66.55 66.7 ### ### 73.2 73.2 0.0
2005-Feb-04 Fri 67.25 67.25 ### ### 22.2 22.2 0.0
2005-Feb-03 Thu 67.27 68.5 67.25 67.25 78,742 ### 33.9 33.9 ###
2005-Feb-02 Wed 66.75 67.76 66.75 67.25 ### ### ###
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 23,821 0 81.6 81.6 0.0
2005-Jan-28 Fri ### ### 65.4 65.75 ### ### ###
2005-Jan-27 Thu 64.4 ### 64.4 ### 63,125 2,032,625 ### ### 0.0
2005-Jan-25 Tue 64.25 64.79 ### ### 39,156 1,268,458 ### ### 0.0
2005-Jan-24 Mon 62.85 64.76 62.85 ### 88,984 5,677,624 ### ### 0.0
2005-Jan-21 Fri 62.8 62.8 ### 62.79 ### ### 4.5
2005-Jan-20 Thu 63.75 ### 62.76 ### 76,776 ### 20.9 20.9 0.0
2005-Jan-19 Wed 65.24 65.24 63.8 ### 56,027 ### ### ### 0.0
2005-Jan-18 Tue 65.25 65.4 ### 65.25 57,680 ### 74.6 74.6 ###
2005-Jan-17 Mon 65.45 65.45 ### ### 9,570 313,178 25.8 25.8 0.0
2005-Jan-14 Fri 64.23 ### 64.23 ### ### ### 0.0
2005-Jan-13 Thu ### 64.75 ### 64.75 62,255 ### ### ### 4.6
2005-Jan-12 Wed 62.29 ### 62.2 62.75 ### ### 4.5
2005-Jan-11 Tue ### ### 62.4 62.4 24.3 24.3 4.5
2005-Jan-10 Mon 63.55 64.52 ### ### 38,084 1,228,589 21.7 21.7 0.0
2005-Jan-07 Fri ### 64.41 ### ### 25.1 25.1 0.0
2005-Jan-06 Thu 64.51 64.51 ### ### ### ### 0.0
2005-Jan-05 Wed 63.49 64.5 62.5 64.5 59,657 ### ### ### 4.6
2005-Jan-04 Tue ### 63.7 ### ### 75.9 75.9 0.0
2004-Dec-31 Fri ### 63.5 ### ### 17,158 ### 80.8 80.8 0.0
2004-Dec-30 Thu ### 62.48 ### 62.48 84.1 84.1 4.5
2004-Dec-29 Wed ### 61.8 ### 61.7 80.1 80.1 4.4
2004-Dec-24 Fri ### ### ### 61.75 ### ### ###
2004-Dec-23 Thu 60.2 60.51 60.2 60.49 11,358 ### 72.7 72.7 ###
2004-Dec-22 Wed ### ### 59.84 ### 60,486 1,809,741 ### ### 0.0
2004-Dec-21 Tue ### ### 59.5 59.5 47,147 1,402,623 26.2 26.2 4.3
2004-Dec-20 Mon ### ### 59.7 ### 72.5 72.5 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu 58.74 ### 58.74 ### 125,141 ### ### ### 0.0
2004-Dec-15 Wed ### 58.74 ### 58.74 ### ### 4.2
2004-Dec-14 Tue ### ### 57.8 ### 41,672 1,204,320 ### ### 0.0
2004-Dec-13 Mon 58.29 58.29 ### 57.75 21,245 619,185 31.4 31.4 4.1
2004-Dec-10 Fri ### ### ### 58.4 ### ### ###
2004-Dec-09 Thu ### ### 57.75 ### 119,741 3,457,521 76.9 76.9 0.0
2004-Dec-08 Wed 58 ### 58 58.2 62,242 ### ### ### 4.2
2004-Dec-07 Tue 57.88 58.29 57.84 58 ### ### 4.1
2004-Dec-06 Mon 55.4 57.43 55.4 57.43 79,183 ### ### ### 4.1
2004-Dec-03 Fri 55.89 ### 55.25 55.25 29.5 29.5 ###
2004-Dec-02 Thu 56 ### 55.5 55.5 26.8 26.8 4.0
2004-Dec-01 Wed 55.41 55.55 ### 55.5 75,053 ### ### ### 4.0
2004-Nov-30 Tue 55.85 ### ### 55.45 49,275 0 ### ### ###
2004-Nov-29 Mon 56.82 56.82 55.52 ### 26.7 26.7 0.0
2004-Nov-26 Fri 56.5 56.89 ### 56.83 46,459 1,321,526 ### ### ###
2004-Nov-25 Thu 55.2 ### 55 ### 32,459 892,622 ### ### 0.0
2004-Nov-24 Wed ### 55.53 ### ### 96,158 2,669,826 ### ### 0.0
2004-Nov-23 Tue 54.45 54.72 54 ### ### ### 0.0
2004-Nov-22 Mon 55.42 55.54 54.4 55 ### ### 3.9
2004-Nov-19 Fri 56.26 56.76 ### 56.4 69.5 69.5 4.0
2004-Nov-18 Thu ### 57 ### 56.76 ### ### 4.1
2004-Nov-17 Wed ### ### ### ### 60,372 0 32.5 32.5 0.0
2004-Nov-16 Tue ### ### 56.22 ### 74.7 74.7 0.0
2004-Nov-15 Mon ### ### 57.26 57.45 16,847 482,329 ### ### ###
2004-Nov-12 Fri 58.46 58.5 ### ### 40,358 1,180,471 23.3 23.3 0.0
2004-Nov-11 Thu ### ### 58.2 58.54 68.7 68.7 ###
2004-Nov-10 Wed ### 58.41 58 ### 118,956 ### ### ### 0.0
2004-Nov-09 Tue 57.5 ### 57.25 ### 36,356 ### ### ### 0.0
2004-Nov-08 Mon ### ### 57.26 ### 50,172 1,436,424 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 58.2 ### ### 57.26 18.4 18.4 ###
2004-Nov-03 Wed ### 58.8 ### 58.4 74,746 ### 69.9 69.9 ###
2004-Nov-02 Tue ### 58.75 ### 58.4 38,973 ### 89.0 89.0 ###
2004-Nov-01 Mon ### 57.29 55.56 57.29 27,056 ### ### ### 4.1
2004-Oct-29 Fri 55 55.7 55 55.7 29,859 ### ### ### 4.0
2004-Oct-28 Thu 54.4 ### 54.4 ### 77.9 77.9 0.0
2004-Oct-27 Wed 53.25 54.25 53.25 54.25 70,357 3,781,688 84.2 84.2 3.9
2004-Oct-26 Tue ### ### ### ### 57,424 0 ### ### 0.0
2004-Oct-25 Mon 52.75 ### 52.75 ### 44,373 ### ### ### 0.0
2004-Oct-22 Fri 53.25 ### 53 53 ### ### 3.8
2004-Oct-21 Thu ### ### 53 ### 24,648 653,172 81.7 81.7 0.0
2004-Oct-20 Wed 53.22 53.4 52.75 53 26,623 ### ### ### 3.8
2004-Oct-19 Tue ### ### 52.41 53.2 73.2 73.2 3.8
2004-Oct-18 Mon 52.5 ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### 52 52.2 ### ### 3.7
2004-Oct-14 Thu 51.2 52.5 51.2 52.5 ### ### 3.8
2004-Oct-13 Wed 51.2 ### ### 51.5 18,247 0 ### ### 3.7
2004-Oct-12 Tue ### ### ### ### 82.1 82.1 0.0
2004-Oct-11 Mon ### 50.75 ### ### 42,041 ### 77.4 77.4 0.0
2004-Oct-08 Fri 50 50 49.4 49.51 31,585 1,569,774 22.1 22.1 ###
2004-Oct-07 Thu 50.4 ### 50.4 50.5 70,478 1,776,045 70.2 70.2 3.6
2004-Oct-06 Wed ### ### 50.26 50.26 ### ### 3.6
2004-Oct-05 Tue ### 50.42 50 ### 36,926 1,854,054 ### ### 0.0
2004-Oct-04 Mon ### 50.4 ### ### 23.9 23.9 0.0
2004-Oct-01 Fri ### ### 49.41 ### 72.9 72.9 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### 50 49.26 50 ### ### ###
2004-Sep-28 Tue ### 49.72 ### ### 75.9 75.9 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 48.8 48.8 ### 48.5 29.1 29.1 3.5
2004-Sep-23 Thu 48.5 ### 48.5 49 ### ### 3.5
2004-Sep-22 Wed 48.77 ### ### ### ### ### 0.0
2004-Sep-21 Tue ### 48.4 47.25 ### ### ### 0.0
2004-Sep-20 Mon 47.52 47.52 47 47.25 ### ### 3.4
2004-Sep-17 Fri ### ### ### 47.52 28,356 0 ### ### 3.4
2004-Sep-16 Thu ### ### ### 47.2 65.5 65.5 ###
2004-Sep-15 Wed ### 47.7 46.89 47.5 80.0 80.0 3.4
2004-Sep-14 Tue ### ### 46.5 46.89 143,041 ### ### ### ###
2004-Sep-13 Mon 47 47 46.5 46.5 65,847 3,078,347 22.6 22.6 ###
2004-Sep-10 Fri 46.78 47 ### ### ### ### 0.0
2004-Sep-09 Thu 46.89 47 46.85 ### 70.8 70.8 0.0
2004-Sep-08 Wed 46.8 47 46.5 46.5 ### ### ###
2004-Sep-07 Tue 47.4 47.4 46.55 46.55 19.1 19.1 3.3
2004-Sep-06 Mon 47.4 47.77 47.4 47.4 71.2 71.2 3.4
2004-Sep-03 Fri 47.73 47.73 ### ### 125,673 2,999,186 ### ### 0.0
2004-Sep-02 Thu 47 ### 47 47.4 77.4 77.4 3.4
2004-Sep-01 Wed ### ### ### 46.7 69,855 0 82.0 82.0 3.3
2004-Aug-31 Tue 46.5 ### 45.8 46 24.7 24.7 3.3
2004-Aug-30 Mon 47.75 47.75 46.8 46.8 66,684 3,152,486 18.8 18.8 3.3
2004-Aug-27 Fri 48 ### ### 47.4 154,353 0 ### ### 3.4
2004-Aug-26 Thu 50.5 51.2 50.5 50.89 77.0 77.0 ###
2004-Aug-25 Wed ### ### 49.4 50 67,152 1,658,654 ### ### ###
2004-Aug-24 Tue 48.7 49.59 ### 48.25 ### ### ###
2004-Aug-23 Mon 47.5 47.72 ### ### 20,857 497,648 67.5 67.5 0.0
2004-Aug-20 Fri 47.25 ### 47.24 47.5 48,044 ### 69.5 69.5 3.4
2004-Aug-19 Thu 47 47 46.7 46.75 63,484 2,974,225 ### ### ###
2004-Aug-18 Wed ### ### 47 47 28.8 28.8 3.4
2004-Aug-17 Tue ### ### ### 47.25 ### ### 3.4
2004-Aug-16 Mon ### ### ### ### 36.4 36.4 0.0
2004-Aug-13 Fri 46.5 46.85 ### 46.85 48,875 ### ### ### ###
2004-Aug-12 Thu 45.81 46.87 45.81 46.5 99,722 ### ### ### ###
2004-Aug-11 Wed ### 45.75 ### 45.75 ### ### 3.3
2004-Aug-10 Tue 45.2 ### 45.2 45.5 ### ### 3.3
2004-Aug-09 Mon ### 45.2 44.8 ### 33,982 ### 33.5 33.5 0.0
2004-Aug-06 Fri ### ### ### 45.49 34,028 0 32.3 32.3 ###
2004-Aug-05 Thu ### ### 45.51 45.51 24.0 24.0 ###
2004-Aug-04 Wed 45.71 45.75 45.56 ### ### ### 0.0
2004-Aug-03 Tue ### ### 45.86 45.86 196,988 ### 31.6 31.6 3.3
2004-Aug-02 Mon 46 ### 46 ### ### ### 0.0
2004-Jul-30 Fri ### ### 46 46 24.5 24.5 3.3
2004-Jul-29 Thu 45.79 ### 45.73 46 ### ### 3.3
2004-Jul-28 Wed ### ### 45.7 45.71 19.2 19.2 ###
2004-Jul-27 Tue 46.4 46.55 ### ### 59,283 ### 27.4 27.4 0.0
2004-Jul-26 Mon ### ### 46.28 ### 56,143 1,299,149 ### ### 0.0
2004-Jul-23 Fri 46 ### 46 ### 125,383 ### 83.8 83.8 0.0
2004-Jul-22 Thu ### 46.4 ### 46.4 ### ### 3.3
2004-Jul-21 Wed 46 46.55 46 46.49 109,858 5,083,678 79.3 79.3 ###
2004-Jul-20 Tue 46.49 46.49 ### 46 28.4 28.4 3.3
2004-Jul-19 Mon ### 47 46.7 46.71 ### ### ###
2004-Jul-16 Fri 46.81 46.81 46.4 46.7 ### ### 3.3
2004-Jul-15 Thu 47.5 47.5 46.8 46.8 ### ### 3.3
2004-Jul-14 Wed ### ### 46.79 ### 135,444 ### ### ### 0.0
2004-Jul-13 Tue 48 48.5 ### 48.5 ### ### 3.5
2004-Jul-12 Mon ### ### ### ### 54,859 0 87.2 87.2 0.0
2004-Jul-09 Fri ### ### ### ### 85.3 85.3 0.0
2004-Jul-08 Thu 45.85 ### 45.75 46 83,885 ### 69.8 69.8 3.3
2004-Jul-07 Wed 45.55 46.2 45.55 45.8 ### ### ###
2004-Jul-06 Tue 46 ### 45.54 45.54 62,040 1,412,650 ### ### 3.3
2004-Jul-05 Mon 46.51 46.51 ### 46 35,123 816,785 ### ### 3.3
2004-Jul-02 Fri 46.5 46.74 46.48 ### 43,285 ### ### ### 0.0
2004-Jul-01 Thu ### ### 46.5 46.7 60,448 ### 25.6 25.6 3.3
2004-Jun-30 Wed ### ### 46.42 ### 94,145 ### 28.3 28.3 0.0
2004-Jun-29 Tue ### 47.2 ### ### 35,284 ### ### ### 0.0
2004-Jun-28 Mon 47.75 47.75 47 47 ### ### 3.4
2004-Jun-25 Fri 47.83 ### 47.51 ### 15,345 364,520 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 75.9 75.9 0.0
2004-Jun-23 Wed ### ### ### ### 102,347 0 71.9 71.9 0.0
2004-Jun-22 Tue 47 47.21 47 ### 62,525 2,945,240 74.9 74.9 0.0
2004-Jun-21 Mon 47.45 47.45 47 47 50,879 ### 22.4 22.4 3.4
2004-Jun-18 Fri 48.2 48.2 ### 47.5 ### ### 3.4
2004-Jun-17 Thu ### 47.25 ### 47.25 211,652 5,000,278 86.3 86.3 3.4
2004-Jun-16 Wed 46 46.4 46 ### ### ### 0.0
2004-Jun-15 Tue ### ### 45.82 ### 142,445 ### ### ### 0.0
2004-Jun-14 Mon ### ### 45.85 45.88 30.1 30.1 3.3
2004-Jun-11 Fri ### ### 45.85 45.88 30.1 30.1 3.3
2004-Jun-10 Thu 46.2 46.25 45.86 46 74,641 ### ### ### 3.3
2004-Jun-09 Wed 46.5 46.5 45.85 ### 65,127 ### 24.7 24.7 0.0
2004-Jun-08 Tue 46.2 47 ### 46.5 78.1 78.1 ###
2004-Jun-07 Mon ### 46.85 45.29 ### 75,857 ### ### ### 0.0
2004-Jun-04 Fri 44.55 ### 44.55 ### 110,181 2,454,281 81.1 81.1 0.0
2004-Jun-03 Thu 44.41 44.57 44.4 44.51 80,285 3,571,478 ### ### ###
2004-Jun-02 Wed ### 45.2 ### 44.85 78.7 78.7 ###
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### 44.24 ### ### ### ### 0.0
2004-May-28 Fri ### 44.25 43.81 ### 61.9 61.9 0.0
2004-May-27 Thu 43.45 43.5 43.21 43.41 ### ### ###
2004-May-26 Wed ### 43.8 ### 43.45 160,858 ### ### ### ###
2004-May-25 Tue 43.5 ### 43.2 43.5 77,283 ### ### ### 3.1
2004-May-24 Mon ### ### 43.2 43.46 52,526 ### ### ### 3.1
2004-May-21 Fri 43.4 43.74 43.4 43.53 98,875 4,307,983 ### ### ###
2004-May-20 Thu 42.71 ### 42.71 ### ### ### 0.0
2004-May-19 Wed ### 43 42 42.7 406,271 ### ### ### ###
2004-May-18 Tue 42.25 ### 42 42.2 54,129 ### ### ### 3.0
2004-May-17 Mon 42.46 42.47 ### 42.47 157,549 3,345,553 77.7 77.7 ###
2004-May-14 Fri ### 42.5 ### 42.28 158,024 ### ### ### ###
2004-May-13 Thu ### 42.5 42.26 ### 75.6 75.6 0.0
2004-May-12 Wed 42 ### 42 42.23 399,458 ### ### ### ###
2004-May-11 Tue ### 40.5 ### 40.5 ### ### 2.9
2004-May-10 Mon 40.55 ### 40.4 40.43 44.8 44.8 2.9
2004-May-07 Fri ### ### ### ### 22,578 0 ### ### 0.0
2004-May-06 Thu 41.23 41.23 ### ### 33,674 694,189 31.0 31.0 0.0
2004-May-05 Wed 40.5 41.23 40.5 ### 39,928 1,631,657 79.2 79.2 0.0
2004-May-04 Tue 40.7 40.79 40.5 40.5 ### ### 2.9
2004-May-03 Mon ### 41.5 40.52 ### 79.5 79.5 0.0
2004-Apr-30 Fri 40.8 41 ### 41 70.2 70.2 2.9
2004-Apr-29 Thu ### ### 40.4 40.51 62,240 1,257,248 35.3 35.3 ###
2004-Apr-28 Wed 41.5 41.88 41 ### 33.1 33.1 0.0
2004-Apr-27 Tue 40.75 41.41 40.5 41.41 ### ### 3.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### 41.75 ### ### 64,688 ### 27.9 27.9 0.0
2004-Apr-22 Thu ### ### ### ### 22,671 0 33.6 33.6 0.0
2004-Apr-21 Wed 42 42 41.7 41.85 38.4 38.4 ###
2004-Apr-20 Tue ### ### ### ### 25,058 0 76.1 76.1 0.0
2004-Apr-19 Mon 42.25 43.2 ### ### 24.4 24.4 0.0
2004-Apr-16 Fri 42.76 43.2 42.42 42.42 25.6 25.6 ###
2004-Apr-15 Thu 43 ### ### 42.75 55,454 0 ### ### ###
2004-Apr-14 Wed 43.29 43.29 42.8 ### 25,147 1,082,452 28.2 28.2 0.0
2004-Apr-13 Tue ### 43.8 ### ### 13,859 ### 34.0 34.0 0.0
2004-Apr-08 Thu ### ### 43.51 43.55 24,520 ### ### ### ###
2004-Apr-07 Wed 44.2 44.2 ### ### ### ### 0.0
2004-Apr-06 Tue ### 44.25 44 ### 44,041 ### ### ### 0.0
2004-Apr-05 Mon ### ### ### 44.25 ### ### ###
2004-Apr-02 Fri ### 44.2 44 ### ### ### 0.0
2004-Apr-01 Thu ### 44.49 ### ### 73.5 73.5 0.0
2004-Mar-31 Wed 44.25 44.25 ### ### 38,255 ### 28.7 28.7 0.0
2004-Mar-30 Tue 44 ### 44 ### 72.3 72.3 0.0
2004-Mar-29 Mon ### ### ### 44 471,076 0 ### ### 3.1
2004-Mar-26 Fri 43.8 44.5 43.8 ### 72.6 72.6 0.0
2004-Mar-25 Thu 43.57 43.82 43.56 43.77 75.3 75.3 ###
2004-Mar-24 Wed 43.2 ### 43.2 43.55 77.8 77.8 ###
2004-Mar-23 Tue ### 43.2 ### ### 88,748 1,916,956 72.5 72.5 0.0
2004-Mar-22 Mon 43 43.49 42.87 ### 75.6 75.6 0.0
2004-Mar-19 Fri 44 ### 43.81 ### 73,774 ### 31.7 31.7 0.0
2004-Mar-18 Thu ### 43.21 ### 43.21 90,886 ### ### ### ###
2004-Mar-17 Wed 43 43.74 43 ### 90,743 3,935,523 68.6 68.6 0.0
2004-Mar-16 Tue 42.87 43.45 42.87 43 33,224 1,433,947 ### ### ###
2004-Mar-15 Mon 42.75 ### 42.75 ### 75.5 75.5 0.0
2004-Mar-12 Fri ### 44 ### ### 14,184 312,048 13.0 13.0 0.0
2004-Mar-11 Thu 43.75 44 ### 44 ### ### 3.1
2004-Mar-10 Wed 43.82 44 43.82 44 94,241 4,138,122 71.0 71.0 3.1
2004-Mar-09 Tue 43.45 ### 43.44 43.8 76.8 76.8 3.1
2004-Mar-08 Mon 42.86 43.5 42.86 ### 18,476 ### ### ### 0.0
2004-Mar-05 Fri 60.49 61.4 ### 61.4 38,780 1,190,546 79.8 79.8 4.4
2004-Mar-04 Thu 43.24 43.55 ### ### ### ### 0.0
2004-Mar-03 Wed 43 43.24 43 43.2 74.0 74.0 3.1
2004-Mar-02 Tue 43.28 ### 43.2 43.25 39.3 39.3 ###
2004-Mar-01 Mon ### 43.2 ### 43.2 ### ### 3.1
2004-Feb-27 Fri 43.5 ### ### 43.49 ### ### ###
2004-Feb-26 Thu 42.55 ### 42.55 ### 119,354 2,539,256 ### ### 0.0
2004-Feb-25 Wed ### 42.4 ### ### 129,222 ### 83.8 83.8 0.0
2004-Feb-24 Tue 41.2 41.4 ### 41.26 61,851 ### ### ### 2.9
2004-Feb-23 Mon ### 41.25 ### 41.25 34,156 ### 84.0 84.0 ###
2004-Feb-20 Fri 41.25 41.25 40.73 41 ### ### 2.9
2004-Feb-19 Thu ### ### ### 41.24 141,281 0 ### ### 2.9
2004-Feb-18 Wed ### 41.49 ### ### 78,381 ### 28.3 28.3 0.0
2004-Feb-17 Tue 40.7 41.2 ### 41 46,975 967,685 ### ### 2.9
2004-Feb-16 Mon ### 40.71 40.2 40.7 71.9 71.9 2.9
2004-Feb-13 Fri 41.5 41.5 40.8 40.8 ### ### 2.9
2004-Feb-12 Thu ### ### ### 41.78 ### ### 3.0
2004-Feb-11 Wed ### ### ### ### 47,858 0 ### ### 0.0
2004-Feb-10 Tue 42 42 ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 78.6 78.6 0.0
2004-Feb-06 Fri 40.8 ### 40.8 ### 84.9 84.9 0.0
2004-Feb-05 Thu ### 41 40.7 ### ### ### 0.0
2004-Feb-04 Wed 41 ### ### 41 34,670 0 73.1 73.1 2.9
2004-Feb-03 Tue ### ### ### ### 26,854 0 ### ### 0.0
2004-Feb-02 Mon 41.51 41.56 ### ### 15,779 327,887 ### ### 0.0
2004-Jan-30 Fri ### 41.7 41.4 41.5 28,746 ### ### ### 3.0
2004-Jan-29 Thu 42 42 41.75 ### 35.2 35.2 0.0
2004-Jan-28 Wed ### 42.46 42 42.25 ### ### 3.0
2004-Jan-27 Tue 42.55 42.8 42.4 ### 68,248 ### ### ### 0.0
2004-Jan-23 Fri 42.2 ### 42.2 42.5 ### ### 3.0
2004-Jan-22 Thu ### 42.5 ### 42.5 70.3 70.3 3.0
2004-Jan-21 Wed 41.8 ### ### ### 50,682 0 ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 86.0 86.0 0.0
2004-Jan-19 Mon ### ### ### ### 20.5 20.5 0.0
2004-Jan-16 Fri 41 42 41 42 ### ### 3.0
2004-Jan-15 Thu ### 41.2 ### ### 81,676 1,682,525 ### ### 0.0
2004-Jan-14 Wed 41 41 40.42 ### 46,382 ### ### ### 0.0
2004-Jan-13 Tue 41.24 ### ### ### 22,850 0 ### ### 0.0
2004-Jan-12 Mon 41.48 41.56 ### ### 23,841 ### 24.6 24.6 0.0
2004-Jan-09 Fri 41.8 ### 41.48 41.48 27.4 27.4 3.0
2004-Jan-08 Thu ### ### ### ### 29.8 29.8 0.0
2004-Jan-07 Wed ### ### ### ### 35.5 35.5 0.0
2004-Jan-06 Tue 42.5 ### ### ### ### ### 0.0
2004-Jan-05 Mon 42.25 ### 41.88 ### 8,986 ### 34.7 34.7 0.0
2004-Jan-02 Fri 42.8 ### ### ### ### ### 0.0
2003-Dec-31 Wed 42.4 42.8 ### ### 72.0 72.0 0.0
2003-Dec-30 Tue 42.75 42.8 ### 42.8 67.3 67.3 3.1
2003-Dec-29 Mon 42.44 42.78 42.4 ### 18,428 784,848 72.5 72.5 0.0
2003-Dec-24 Wed ### ### 41.82 ### 16,055 ### 72.1 72.1 0.0
2003-Dec-23 Tue 41 ### 41 ### 85.1 85.1 0.0
2003-Dec-22 Mon ### ### 40.7 40.7 14.1 14.1 2.9
2003-Dec-19 Fri 41.75 41.8 41.55 ### ### ### 0.0
2003-Dec-18 Thu 42.5 42.59 ### 41.72 112,542 2,396,581 ### ### ###
2003-Dec-17 Wed 42.4 42.4 ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### 42.2 ### ### 3.0
2003-Dec-15 Mon ### ### 42 ### ### ### 0.0
2003-Dec-12 Fri ### ### 41.7 41.85 ### ### ###
2003-Dec-11 Thu 42 ### 42 ### ### ### 0.0
2003-Dec-10 Wed 42 42.25 42 ### ### ### 0.0
2003-Dec-09 Tue ### 42.2 ### ### 66,779 ### 75.7 75.7 0.0
2003-Dec-08 Mon ### 42.29 42 42.21 74.4 74.4 ###
2003-Dec-05 Fri ### 42.21 ### ### 29.7 29.7 0.0
2003-Dec-04 Thu ### ### 41.85 ### ### ### 0.0
2003-Dec-03 Wed ### 41.81 ### 41.8 82.3 82.3 3.0
2003-Dec-02 Tue 41 ### 40.8 ### 74.0 74.0 0.0
2003-Dec-01 Mon ### ### 41 41 ### ### 2.9
2003-Nov-28 Fri ### 41.41 41 41.41 ### ### 3.0
2003-Nov-27 Thu 41.2 ### 41 ### 69.1 69.1 0.0
2003-Nov-26 Wed 40.4 41.76 40.4 ### 36,551 ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 20.8 20.8 0.0
2003-Nov-24 Mon ### ### ### 40.26 77.9 77.9 2.9
2003-Nov-21 Fri 41.5 41.53 ### ### 12.6 12.6 0.0
2003-Nov-20 Thu 41.52 42.24 41.52 41.76 ### ### 3.0
2003-Nov-19 Wed 40.77 ### 40.77 41.51 59,784 ### 83.5 83.5 ###
2003-Nov-18 Tue 40.74 ### 40.7 40.74 78.7 78.7 ###
2003-Nov-17 Mon 40.7 40.76 40.4 40.74 42,623 1,729,641 80.9 80.9 ###
2003-Nov-14 Fri 40.4 ### 40.4 ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 14,745 0 75.1 75.1 0.0
2003-Nov-12 Wed 39.85 ### 39.79 39.87 ### ### 2.8
2003-Nov-11 Tue 41.26 41.29 39.4 40 ### ### 2.9
2003-Nov-10 Mon ### 41.5 ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu 40.41 40.85 40.41 40.85 ### ### 2.9
2003-Nov-05 Wed 40.4 ### ### 40.41 ### ### ###
2003-Nov-04 Tue 40.5 40.8 40.25 40.4 15,774 639,241 ### ### 2.9
2003-Nov-03 Mon 40.89 40.89 ### ### ### ### 0.0
2003-Oct-31 Fri 40.55 40.55 40 ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 148,656 0 26.7 26.7 0.0
2003-Oct-29 Wed 40.8 41 40.78 ### 20,340 ### 70.2 70.2 0.0
2003-Oct-28 Tue 40.48 41 ### 41 35,629 ### 85.1 85.1 2.9
2003-Oct-27 Mon ### 40.51 ### 40.51 59,878 1,212,828 ### ### ###
2003-Oct-24 Fri 39.57 39.85 ### ### 94,683 1,886,558 35.5 35.5 0.0
2003-Oct-23 Thu 39.85 ### 39.5 39.51 98,249 ### 33.1 33.1 2.8
2003-Oct-22 Wed 40 ### ### 40 ### ### 2.9
2003-Oct-21 Tue ### ### 39.79 39.85 102,620 2,041,624 ### ### ###
2003-Oct-20 Mon ### 39.79 ### 39.79 57,182 ### ### ### 2.8
2003-Oct-17 Fri ### 39.5 ### ### ### ### 0.0
2003-Oct-16 Thu 39.2 39.29 ### ### 73,528 1,444,457 ### ### 0.0
2003-Oct-15 Wed 39.5 39.53 39.22 ### 171,529 6,753,954 ### ### 0.0
2003-Oct-14 Tue 39.2 ### 39.2 39.45 ### ### 2.8
2003-Oct-13 Mon 38.8 ### 38.8 ### 72.1 72.1 0.0
2003-Oct-10 Fri 38.2 ### 38.2 ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 66.9 66.9 0.0
2003-Oct-08 Wed 37.82 38.25 37.79 ### 67.4 67.4 0.0
2003-Oct-07 Tue ### ### 37.7 37.8 54,043 ### ### ### 2.7
2003-Oct-06 Mon ### 38.2 ### ### 17,343 331,251 ### ### 0.0
2003-Oct-03 Fri ### ### 37.5 37.5 40,220 754,125 ### ### 2.7
2003-Oct-02 Thu ### ### ### 37.75 24.2 24.2 ###
2003-Oct-01 Wed 38.2 ### ### ### 31.4 31.4 0.0
2003-Sep-30 Tue 38.51 ### ### ### 91,389 0 25.2 25.2 0.0
2003-Sep-29 Mon ### ### 38.5 38.5 64,744 1,246,322 23.4 23.4 2.8
2003-Sep-26 Fri ### 39.45 ### ### 31,786 626,978 ### ### 0.0
2003-Sep-25 Thu ### 39.85 38.89 ### 91,423 3,599,323 31.1 31.1 0.0
2003-Sep-24 Wed ### 39.88 ### 39.88 95,472 ### ### ### 2.8
2003-Sep-23 Tue 39.2 ### 38.87 38.87 97,748 ### ### ### ###
2003-Sep-22 Mon 39.45 39.5 38.8 39.21 ### ### ###
2003-Sep-19 Fri ### ### 38.49 ### 64.3 64.3 0.0
2003-Sep-18 Thu 39.25 ### ### 39.2 174,449 0 ### ### 2.8
2003-Sep-17 Wed 37.8 39.25 37.52 ### ### ### 0.0
2003-Sep-16 Tue ### 37.77 ### 37.77 83.4 83.4 2.7
2003-Sep-15 Mon ### 37.25 ### ### 87.5 87.5 0.0
2003-Sep-12 Fri ### ### ### ### 33.6 33.6 0.0
2003-Sep-11 Thu 37.45 37.45 ### 36.2 14.4 14.4 2.6
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon 37.2 37.29 ### ### 37,827 705,284 ### ### 0.0
2003-Sep-05 Fri 37.58 ### 37.27 37.27 27.6 27.6 2.7
2003-Sep-04 Thu 37.49 37.7 37.45 37.53 63.7 63.7 ###
2003-Sep-03 Wed ### 38.2 ### ### 372,544 ### ### ### 0.0
2003-Sep-02 Tue 37.55 ### 37.4 ### ### ### 0.0
2003-Sep-01 Mon ### ### ### 37.5 78.0 78.0 2.7
2003-Aug-29 Fri ### ### 36.75 36.75 69,849 1,283,475 ### ### 2.6
2003-Aug-28 Thu 36.8 36.85 36.71 36.76 31.9 31.9 2.6
2003-Aug-27 Wed ### ### 36.5 36.5 80,749 ### ### ### 2.6
2003-Aug-26 Tue ### ### ### ### 70,959 0 75.7 75.7 0.0
2003-Aug-25 Mon 36.85 ### ### ### ### ### 0.0
2003-Aug-22 Fri 37.4 37.4 36.7 36.89 18.9 18.9 ###
2003-Aug-21 Thu ### ### 36.76 ### 29,687 545,647 36.0 36.0 0.0
2003-Aug-20 Wed ### 37.55 36.72 37.5 ### ### 2.7
2003-Aug-19 Tue 36.8 ### ### ### 64,477 0 32.3 32.3 0.0
2003-Aug-18 Mon ### 36.7 35.86 ### ### ### 0.0
2003-Aug-15 Fri ### 36.44 35.85 ### ### ### 0.0
2003-Aug-14 Thu ### 37.22 36.25 36.25 13.5 13.5 ###
2003-Aug-13 Wed ### 37.2 ### ### 69.1 69.1 0.0
2003-Aug-12 Tue ### ### 36.55 ### ### ### 0.0
2003-Aug-11 Mon 37.51 38.25 37.51 37.7 175,287 6,639,871 69.5 69.5 2.7
2003-Aug-08 Fri 36.21 37.5 36.21 ### ### ### 0.0
2003-Aug-07 Thu ### 36.5 ### ### ### ### 0.0
2003-Aug-06 Wed 33.83 ### 33.7 34.8 170,353 2,870,448 ### ### 2.5
2003-Aug-05 Tue 34.2 34.45 33.85 ### 172,427 5,888,382 ### ### 0.0
2003-Aug-04 Mon 33.85 34.26 33.85 ### 72.0 72.0 0.0
2003-Aug-01 Fri 32.8 33.87 32.7 33.87 80,989 ### 88.9 88.9 ###
2003-Jul-31 Thu 32.51 32.7 32.51 32.55 43,856 1,429,924 ### ### 2.3
2003-Jul-30 Wed ### ### 32.45 32.5 16.7 16.7 ###
2003-Jul-29 Tue ### ### ### ### 72,589 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### 32.8 ### 59,959 983,327 ### ### 0.0
2003-Jul-25 Fri ### 33.4 ### ### ### ### 0.0
2003-Jul-24 Thu 32.72 ### 32.72 ### 83.9 83.9 0.0
2003-Jul-23 Wed 32.4 32.73 32.2 32.73 43,726 ### ### ### 2.3
2003-Jul-22 Tue 32.44 32.44 ### ### 83,959 ### 35.2 35.2 0.0
2003-Jul-21 Mon 32.45 32.53 32.4 32.45 47,875 ### ### ### 2.3
2003-Jul-18 Fri 32.45 32.75 32.2 ### 49,984 ### 26.4 26.4 0.0
2003-Jul-17 Thu ### 32.46 31.78 32.46 ### ### 2.3
2003-Jul-16 Wed ### 32.27 31.7 ### 64.3 64.3 0.0
2003-Jul-15 Tue 31.4 ### ### ### 301,587 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 67.2 67.2 0.0
2003-Jul-11 Fri ### ### ### 30.73 84,146 0 67.8 67.8 ###
2003-Jul-10 Thu 30.22 ### 30.21 ### ### ### 0.0
2003-Jul-09 Wed ### 30.23 ### 30.2 74,179 ### 72.6 72.6 2.2
2003-Jul-08 Tue ### 30.2 ### ### 29.1 29.1 0.0
2003-Jul-07 Mon ### 30.2 ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### 30.2 ### ### 82,878 1,251,457 ### ### 0.0
2003-Jul-02 Wed 30.4 30.4 29.8 29.8 104,624 3,149,182 ### ### 2.1
2003-Jul-01 Tue 30.7 30.7 ### ### 90,453 1,388,453 13.5 13.5 0.0
2003-Jun-30 Mon ### ### 30.59 30.7 60,274 ### ### ### 2.2
2003-Jun-27 Fri 30.76 ### 30.5 30.5 64,773 987,788 ### ### 2.2
2003-Jun-25 Wed 30.56 ### 30.56 30.58 105,086 ### ### ### 2.2
2003-Jun-24 Tue 30.86 ### 30.53 30.53 ### ### ###
2003-Jun-23 Mon 30.81 ### 30.8 30.85 145,170 ### ### ### ###
2003-Jun-20 Fri 29.89 ### 29.89 ### 86.7 86.7 0.0
2003-Jun-19 Thu 29.8 29.81 29.71 29.8 ### ### 2.1
2003-Jun-18 Wed ### ### 29.75 29.75 208,257 3,097,822 ### ### 2.1
2003-Jun-17 Tue ### 30.42 ### ### ### ### 0.0
2003-Jun-16 Mon ### ### 29.8 ### 63,720 949,428 22.1 22.1 0.0
2003-Jun-13 Fri 29.79 ### 29.75 ### 112,226 ### 69.6 69.6 0.0
2003-Jun-12 Thu ### ### 29.2 29.52 ### ### 2.1
2003-Jun-11 Wed ### ### ### ### 189,779 0 ### ### 0.0
2003-Jun-10 Tue ### ### 29.85 ### 138,145 ### 33.9 33.9 0.0
2003-Jun-06 Fri 30.48 30.48 ### ### ### ### 0.0
2003-Jun-05 Thu ### 30.87 ### ### 160,784 ### ### ### 0.0
2003-Jun-04 Wed 30.44 30.44 ### 30.2 24.6 24.6 2.2
2003-Jun-03 Tue ### ### 30.79 30.8 254,026 ### 28.6 28.6 2.2
2003-Jun-02 Mon ### 31.27 ### ### 75.7 75.7 0.0
2003-May-30 Fri 30.2 30.55 30.2 30.4 75.0 75.0 ###
2003-May-29 Thu 30.59 30.73 30.41 30.41 ### ### 2.2
2003-May-28 Wed ### 30.7 ### 30.5 146,321 2,246,027 ### ### 2.2
2003-May-27 Tue 29.5 30.73 29.5 ### ### ### 0.0
2003-May-26 Mon ### ### 29.48 29.48 16.3 16.3 2.1
2003-May-23 Fri 30.2 30.26 ### ### 319,975 4,841,221 24.7 24.7 0.0
2003-May-22 Thu 30.8 30.8 30.26 30.29 144,228 4,403,280 ### ### ###
2003-May-21 Wed 31.4 31.4 30.8 30.88 272,742 8,482,276 ### ### 2.2
2003-May-20 Tue 32.44 32.45 32.2 32.44 28,329 ### ### ### 2.3
2003-May-19 Mon 32.5 32.85 ### 32.85 80.3 80.3 ###
2003-May-16 Fri 32.29 32.5 ### ### 16,586 269,522 73.0 73.0 0.0
2003-May-15 Thu 32.51 32.75 ### ### ### ### 0.0
2003-May-14 Wed 32.24 32.75 ### ### ### ### 0.0
2003-May-13 Tue 31.82 ### 31.82 ### 130,885 2,082,380 77.6 77.6 0.0
2003-May-12 Mon ### 32.4 ### 31.79 ### ### ###
2003-May-09 Fri ### ### ### 30.8 6.8 6.8 2.2
2003-May-08 Thu ### 32.75 ### ### 46,045 753,986 ### ### 0.0
2003-May-07 Wed 31.55 ### 31.55 ### 46,889 739,673 80.7 80.7 0.0
2003-May-06 Tue ### ### 31.2 31.2 ### ### 2.2
2003-May-05 Mon ### ### ### 31.5 75.7 75.7 2.3
2003-May-02 Fri ### 31.84 30.88 ### ### ### 0.0
2003-May-01 Thu ### 31.84 31.2 31.52 ### ### ###
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 79.0 79.0 0.0
2003-Apr-28 Mon ### ### 29.85 ### 32.6 32.6 0.0
2003-Apr-24 Thu 30.45 ### 30.22 ### ### ### 0.0
2003-Apr-23 Wed 30.21 30.52 ### ### 27.3 27.3 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu 30.2 30.2 29.85 29.85 38,922 ### 20.0 20.0 2.1
2003-Apr-16 Wed 30.24 30.24 ### 30.2 ### ### 2.2
2003-Apr-15 Tue 30.49 30.5 ### ### 22.2 22.2 0.0
2003-Apr-14 Mon 29.79 30.5 29.79 30.49 58,229 ### 90.1 90.1 2.2
2003-Apr-11 Fri ### 29.71 ### 29.7 156,027 2,317,781 83.4 83.4 ###
2003-Apr-10 Thu ### ### ### 29 6.2 6.2 ###
2003-Apr-09 Wed 30.75 30.75 ### 30.2 15.3 15.3 2.2
2003-Apr-08 Tue 31.5 ### ### ### 17.2 17.2 0.0
2003-Apr-07 Mon 30.5 ### 30.5 ### ### ### 0.0
2003-Apr-04 Fri 29.8 ### 29.7 ### 163,470 2,427,529 ### ### 0.0
2003-Apr-03 Thu 29.2 ### 29.2 29.8 138,473 ### 87.0 87.0 2.1
2003-Apr-02 Wed ### 29.24 29 ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### 28.4 28.7 89,342 1,268,656 ### ### ###
2003-Mar-31 Mon ### ### 28.44 ### 328,322 ### 28.3 28.3 0.0
2003-Mar-28 Fri 28.81 28.81 28.5 28.7 25.2 25.2 ###
2003-Mar-27 Thu 28.45 ### 28.45 28.8 ### ### 2.1
2003-Mar-26 Wed 28.27 ### ### 28.59 81.1 81.1 2.0
2003-Mar-25 Tue ### 28.4 28 28.28 74.3 74.3 ###
2003-Mar-24 Mon 29 29 28.25 ### 116,051 3,321,959 15.9 15.9 0.0
2003-Mar-21 Fri ### ### 28.45 ### 227,174 3,231,550 75.7 75.7 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed 27.75 28 ### ### 25.0 25.0 0.0
2003-Mar-18 Tue 27.8 28 27.72 27.8 237,727 6,623,074 62.8 62.8 2.0
2003-Mar-17 Mon 27.5 27.5 26.85 27 ### ### 1.9
2003-Mar-14 Fri ### ### ### 27 386,457 0 ### ### 1.9
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue 27.45 27.45 ### ### 59,346 814,523 ### ### 0.0
2003-Mar-10 Mon 27.2 27.5 ### 27.5 ### ### 2.0
2003-Mar-07 Fri ### 27.41 27.2 ### 85,127 ### 79.7 79.7 0.0
2003-Mar-06 Thu ### 27.5 27.2 ### 102,922 ### 78.6 78.6 0.0
2003-Mar-05 Wed ### 27.8 ### ### 20.6 20.6 0.0
2003-Mar-04 Tue 28.29 ### 27.75 27.84 ### ### 2.0
2003-Mar-03 Mon 28.7 28.7 28.21 ### 254,989 ### 20.1 20.1 0.0
2003-Feb-28 Fri 29.73 ### 28.8 28.8 12.8 12.8 2.1
2003-Feb-27 Thu ### 29.25 ### ### 196,554 ### ### ### 0.0
2003-Feb-26 Wed 28.8 ### 28.71 28.8 ### ### 2.1
2003-Feb-25 Tue ### ### 28.23 ### ### ### 0.0
2003-Feb-24 Mon 28.22 29.5 28.22 ### 83.4 83.4 0.0
2003-Feb-21 Fri ### 29.5 ### 28.21 298,958 ### 12.9 12.9 ###
2003-Feb-20 Thu ### ### ### ### 302,886 0 ### ### 0.0
2003-Feb-19 Wed ### ### ### ### ### ### 0.0
2003-Feb-18 Tue ### ### 30.23 30.7 223,785 ### 14.7 14.7 2.2
2003-Feb-17 Mon 31.75 31.75 ### ### 165,554 ### 19.6 19.6 0.0
2003-Feb-14 Fri 31.8 ### 31.4 31.4 ### ### 2.2
2003-Feb-13 Thu ### 31.85 ### ### ### ### 0.0
2003-Feb-12 Wed 31.52 ### 31.52 ### 156,545 2,467,149 80.6 80.6 0.0
2003-Feb-11 Tue 31.85 31.85 31.5 31.52 8,524 ### 31.8 31.8 ###
2003-Feb-10 Mon 31.8 ### 31.55 31.86 273,171 4,309,272 ### ### 2.3
2003-Feb-07 Fri 31.79 ### ### 31.75 ### ### 2.3
2003-Feb-06 Thu ### ### 31.8 31.8 103,042 ### 34.1 34.1 ###
2003-Feb-05 Wed ### 32.48 ### ### 35,353 ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 17,255 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri 31.8 32.8 31.77 ### 36,371 ### 79.1 79.1 0.0
2003-Jan-30 Thu 31.5 ### 31.5 31.71 35,189 554,226 75.4 75.4 ###
2003-Jan-29 Wed 32.2 32.2 31.26 31.5 82,020 ### ### ### 2.3
2003-Jan-28 Tue 32.7 32.7 ### 32.2 121,877 1,992,688 ### ### ###
2003-Jan-24 Fri ### 33.8 ### ### 16.5 16.5 0.0
2003-Jan-23 Thu 33.83 ### ### ### 31,244 0 27.4 27.4 0.0
2003-Jan-22 Wed ### ### ### ### 6.0 6.0 0.0
2003-Jan-21 Tue 35.59 35.59 ### ### 36,777 654,446 ### ### 0.0
2003-Jan-20 Mon ### ### ### 35.59 ### ### 2.5
2003-Jan-17 Fri ### 35.4 ### 35.4 80.0 80.0 2.5
2003-Jan-16 Thu 35.4 ### ### ### 22.0 22.0 0.0
2003-Jan-15 Wed ### 35.4 ### 35.4 75.9 75.9 2.5
2003-Jan-14 Tue 35.24 35.25 ### ### ### ### 0.0
2003-Jan-13 Mon 34.8 35.4 34.8 35.25 64,553 ### 79.6 79.6 2.5
2003-Jan-10 Fri ### ### 34.75 34.88 128,372 ### 32.0 32.0 ###
2003-Jan-09 Thu 34.7 ### 34.7 ### 76.7 76.7 0.0
2003-Jan-08 Wed 34.4 ### 34.25 34.7 ### ### 2.5
2003-Jan-07 Tue 34.2 34.51 ### 34.2 36,040 621,870 ### ### 2.4
2003-Jan-06 Mon 32.7 33.86 32.7 33.86 ### ### 2.4
2003-Jan-03 Fri ### ### ### 32.5 36,740 0 ### ### ###
2003-Jan-02 Thu 32.28 32.28 31.85 31.85 ### ### 2.3
2002-Dec-31 Tue ### 32.4 ### 32.28 22,971 ### 68.3 68.3 2.3
2002-Dec-30 Mon 32.4 32.41 ### ### 27,951 452,945 23.5 23.5 0.0
2002-Dec-27 Fri ### 32.28 ### 32.28 ### ### 2.3
2002-Dec-24 Tue 31.46 32.2 31.46 ### 90.5 90.5 0.0
2002-Dec-23 Mon ### ### ### 31.49 34,527 0 84.6 84.6 ###
2002-Dec-20 Fri 30.5 ### 30.5 30.87 ### ### ###
2002-Dec-19 Thu 30.5 ### 30.5 30.5 185,550 ### 67.3 67.3 2.2
2002-Dec-18 Wed 30.59 30.7 30.5 30.52 72,241 2,210,574 30.6 30.6 ###
2002-Dec-17 Tue 30.7 30.78 30.59 30.7 ### ### 2.2
2002-Dec-16 Mon 30.44 30.86 30.44 ### 33,721 1,033,548 77.9 77.9 0.0
2002-Dec-13 Fri ### ### 30.4 30.5 ### ### 2.2
2002-Dec-12 Thu 30.59 31.2 ### 30.7 59,848 933,628 ### ### 2.2
2002-Dec-11 Wed 30.25 ### 30.25 ### ### ### 0.0
2002-Dec-10 Tue ### ### 30.2 30.2 ### ### 2.2
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri 31.84 31.84 ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 22,479 0 ### ### 0.0
2002-Dec-04 Wed 31.88 31.88 ### ### 101,871 1,623,823 11.6 11.6 0.0
2002-Dec-03 Tue ### ### ### ### 90.9 90.9 0.0
2002-Dec-02 Mon ### ### 29.84 ### 92.8 92.8 0.0
2002-Nov-29 Fri ### ### 29.85 29.85 93,751 ### 23.0 23.0 2.1
2002-Nov-28 Thu ### ### ### 29.85 165,445 0 ### ### 2.1
2002-Nov-27 Wed ### 31.42 ### 29.89 8.2 8.2 ###
2002-Nov-26 Tue ### ### ### ### 37,642 0 14.8 14.8 0.0
2002-Nov-25 Mon 32.7 32.7 ### ### ### ### 0.0
2002-Nov-22 Fri ### ### 32.5 32.7 123,540 2,007,525 ### ### 2.3
2002-Nov-21 Thu 32.8 ### 32.41 ### 72.5 72.5 0.0
2002-Nov-20 Wed ### 32.55 ### 32.55 ### ### 2.3
2002-Nov-19 Tue 31.76 ### ### ### ### ### 0.0
2002-Nov-18 Mon 31.72 32.29 ### ### ### ### 0.0
2002-Nov-15 Fri 31.8 ### ### 31.8 59,441 0 69.7 69.7 ###
2002-Nov-14 Thu ### 31.51 29.82 31.51 95.7 95.7 ###
2002-Nov-13 Wed ### ### ### ### 33.5 33.5 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 30.5 ### 37,856 ### ### ### 0.0
2002-Nov-08 Fri ### ### 31.5 ### 346,283 5,453,957 ### ### 0.0
2002-Nov-07 Thu 33.5 33.5 ### ### 21.5 21.5 0.0
2002-Nov-06 Wed ### ### 33.29 33.5 39,943 664,851 22.7 22.7 2.4
2002-Nov-05 Tue ### ### 33.49 ### 25,028 ### 15.1 15.1 0.0
2002-Nov-04 Mon ### ### ### ### 71,850 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### ### ### 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### 34.4 33.82 ### 79.4 79.4 0.0
2002-Oct-29 Tue ### 34.2 33.7 ### 94,144 3,196,188 27.9 27.9 0.0
2002-Oct-28 Mon ### 33.88 ### ### ### ### 0.0
2002-Oct-25 Fri 32.55 32.8 32.49 32.5 28.6 28.6 ###
2002-Oct-24 Thu ### 32.72 ### 32.4 84,259 1,378,477 84.1 84.1 2.3
2002-Oct-23 Wed 31.75 32.2 31.75 ### 41,389 ### ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 82,576 0 7.2 7.2 0.0
2002-Oct-21 Mon 32.7 ### 32.51 32.75 79.4 79.4 ###
2002-Oct-18 Fri ### 32.8 ### ### 56,372 ### 85.9 85.9 0.0
2002-Oct-17 Thu ### 32.4 ### ### 76.1 76.1 0.0
2002-Oct-16 Wed 32.7 32.72 ### 31.86 90,521 1,480,923 12.5 12.5 2.3
2002-Oct-15 Tue 32.85 32.85 ### ### 51,448 ### 18.3 18.3 0.0
2002-Oct-14 Mon ### 33.7 32.75 32.8 9,478 ### 12.9 12.9 2.3
2002-Oct-11 Fri 32.83 ### 32.74 ### ### ### 0.0
2002-Oct-10 Thu 32.7 32.8 ### 32.7 ### ### 2.3
2002-Oct-09 Wed ### ### 32.52 32.7 116,987 ### 81.1 81.1 2.3
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 33.5 33.5 32.5 32.8 71,527 ### 18.6 18.6 2.3
2002-Oct-04 Fri ### ### 33.43 33.5 114,685 1,916,959 2.6 2.6 2.4
2002-Oct-03 Thu 36.54 36.54 35.22 ### 27,520 ### ### ### 0.0
2002-Oct-02 Wed ### ### 36.52 36.55 50,584 ### 25.1 25.1 ###
2002-Oct-01 Tue ### 37.4 36.78 36.88 ### ### 2.6
2002-Sep-30 Mon 36.77 ### 36.4 37.5 80.9 80.9 2.7
2002-Sep-27 Fri ### ### ### 37.82 ### ### ###
2002-Sep-26 Thu ### 36.75 ### ### 26,559 488,021 ### ### 0.0
2002-Sep-25 Wed 35.8 ### ### 35.85 70,124 0 ### ### ###
2002-Sep-24 Tue ### ### ### 36.2 ### ### 2.6
2002-Sep-23 Mon 37.4 37.4 ### ### 96,589 ### 30.5 30.5 0.0
2002-Sep-20 Fri 36.8 37.5 36.56 37.5 45,382 ### 88.7 88.7 2.7
2002-Sep-19 Thu 37.26 37.26 36.45 ### 55,583 ### 29.6 29.6 0.0
2002-Sep-18 Wed ### 37.26 36.5 37.26 29,076 1,072,322 86.8 86.8 ###
2002-Sep-17 Tue 36.84 37.25 ### ### 71.7 71.7 0.0
2002-Sep-16 Mon ### ### 36.71 36.71 17.1 17.1 2.6
2002-Sep-13 Fri ### ### ### 37.5 26,575 0 11.8 11.8 2.7
2002-Sep-12 Thu 37.79 ### 37.5 ### ### ### 0.0
2002-Sep-11 Wed ### 38.2 36.8 37.4 182,543 ### ### ### ###
2002-Sep-10 Tue ### ### 35.5 35.8 145,481 2,582,287 ### ### 2.6
2002-Sep-09 Mon 38.89 38.89 38.45 38.47 47,957 ### 23.4 23.4 2.7
2002-Sep-06 Fri 40 40 38.47 38.89 ### ### 2.8
2002-Sep-05 Thu 40.79 40.8 40 ### 17.1 17.1 0.0
2002-Sep-04 Wed 41.48 41.48 40.51 40.81 22.2 22.2 ###
2002-Sep-03 Tue 42.25 42.25 ### 41.41 50,988 1,077,121 ### ### 3.0
2002-Sep-02 Mon 42 42 42 42 0 3.0
2002-Aug-30 Fri ### ### 41.73 42 141,978 2,962,370 ### ### 3.0
2002-Aug-29 Thu 42.46 42.88 ### ### 34.0 34.0 0.0
2002-Aug-28 Wed ### 42.7 ### 42.46 ### ### 3.0
2002-Aug-27 Tue ### 43 42.2 ### ### ### 0.0
2002-Aug-26 Mon 42 42.2 41.5 42.2 76.5 76.5 3.0
2002-Aug-23 Fri 41.5 ### ### 42 31,349 0 79.5 79.5 3.0
2002-Aug-22 Thu 41 ### 40.4 40.4 59,454 1,200,970 19.4 19.4 2.9
2002-Aug-21 Wed 38.82 40.5 38.82 40.4 139,352 ### ### ### 2.9
2002-Aug-20 Tue 38.71 ### 38.7 38.82 126,973 2,456,927 ### ### 2.8
2002-Aug-19 Mon 38.45 38.8 38.43 38.5 69.6 69.6 2.8
2002-Aug-16 Fri 38.59 ### ### ### ### ### 0.0
2002-Aug-15 Thu ### 38.81 38.4 38.4 49,325 ### 24.9 24.9 2.7
2002-Aug-14 Wed 38.5 39.55 38.4 38.4 28.3 28.3 2.7
2002-Aug-13 Tue ### ### ### 38.21 13.5 13.5 ###
2002-Aug-12 Mon 38.51 ### 38.49 38.85 ### ### 2.8
2002-Aug-09 Fri ### 38.48 37.48 ### 150,929 5,732,283 ### ### 0.0
2002-Aug-08 Thu ### ### ### 37.46 23,456 0 17.8 17.8 2.7
2002-Aug-07 Wed ### ### 37.23 ### 26.1 26.1 0.0
2002-Aug-06 Tue 38.4 38.4 ### 37.5 21.1 21.1 2.7
2002-Aug-05 Mon 38.86 38.86 ### 38.8 36.9 36.9 ###
2002-Aug-02 Fri ### ### 38.2 38.2 ### ### 2.7
2002-Aug-01 Thu 38.51 ### 38.51 ### ### ### 0.0
2002-Jul-31 Wed 40 40 38.5 ### ### ### 0.0
2002-Jul-30 Tue 40.5 ### 40 40 ### ### 2.9
2002-Jul-29 Mon 38.27 40 38.25 ### 62,174 2,432,557 ### ### 0.0
2002-Jul-26 Fri 38.85 38.85 38.27 38.27 29.7 29.7 ###
2002-Jul-25 Thu 38.5 39.56 38.5 38.85 73,929 2,885,448 76.2 76.2 2.8
2002-Jul-24 Wed ### ### 37.7 37.7 109,244 2,059,249 ### ### 2.7
2002-Jul-23 Tue ### 39.4 ### 39.21 198,656 3,913,523 ### ### ###
2002-Jul-22 Mon ### 38.5 ### ### 42,084 ### 96.3 96.3 0.0
2002-Jul-19 Fri 38.88 ### ### 37.85 72,687 0 17.9 17.9 ###
2002-Jul-18 Thu 39.5 39.5 ### ### 78,744 ### ### ### 0.0
2002-Jul-17 Wed ### ### 39.2 39.5 49,850 ### ### ### ###
2002-Jul-16 Tue ### 40.5 ### 40.25 14,655 ### ### ### 2.9
2002-Jul-15 Mon 41 41 ### ### 183,041 3,752,340 12.8 12.8 0.0
2002-Jul-12 Fri ### 42.45 40.52 41 ### ### 2.9
2002-Jul-11 Thu 42 ### 41.25 41.25 ### ### ###
2002-Jul-10 Wed ### ### 42 42.5 24.6 24.6 3.0
2002-Jul-09 Tue ### 43.4 ### ### 68.5 68.5 0.0
2002-Jul-08 Mon 42.21 ### 42.21 ### 79.8 79.8 0.0
2002-Jul-05 Fri 42.59 ### ### 41.8 14.3 14.3 3.0
2002-Jul-04 Thu 42.76 42.8 42.49 42.55 129,453 5,520,523 ### ### ###
2002-Jul-03 Wed 42.85 42.85 42.5 ### 69,258 2,955,585 ### ### 0.0
2002-Jul-02 Tue 42.7 43.22 42.5 43 73,479 ### 79.2 79.2 ###
2002-Jul-01 Mon ### ### 42.8 ### 135,725 ### ### ### 0.0
2002-Jun-28 Fri ### ### ### ### 25.0 25.0 0.0
2002-Jun-27 Thu 43.2 43.45 ### 43.24 43,421 943,321 ### ### 3.1
2002-Jun-26 Wed ### 43.45 43 43.2 85,578 ### 47.2 47.2 3.1
2002-Jun-25 Tue 44.41 44.41 ### 43.5 26.3 26.3 3.1
2002-Jun-24 Mon ### 44.55 ### 44.47 115,478 2,572,272 81.9 81.9 ###
2002-Jun-21 Fri ### ### ### ### 21.3 21.3 0.0
2002-Jun-20 Thu 45.75 45.75 ### ### 59,744 1,366,644 ### ### 0.0
2002-Jun-19 Wed ### 46.21 45.73 45.74 19,256 ### 32.7 32.7 3.3
2002-Jun-18 Tue 46.4 46.5 45.5 ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 35,458 0 ### ### 0.0
2002-Jun-14 Fri 46.5 46.5 46.2 46.2 12,781 ### 30.6 30.6 ###
2002-Jun-13 Thu 47 ### ### ### 17.7 17.7 0.0
2002-Jun-12 Wed ### ### 46 46.86 ### ### 3.3
2002-Jun-11 Tue ### ### ### ### 85.5 85.5 0.0
2002-Jun-07 Fri 45.5 45.5 45.27 45.27 30,082 1,365,271 27.3 27.3 ###
2002-Jun-06 Thu 46 46 ### ### 39,148 ### ### ### 0.0
2002-Jun-05 Wed 45.7 46.5 ### 46.25 92,624 ### ### ### ###
2002-Jun-04 Tue 46.51 ### 45.51 ### 88,148 ### ### ### 0.0
2002-Jun-03 Mon ### 46.73 ### 46.57 16,145 377,227 75.5 75.5 ###
2002-May-31 Fri 46.75 ### ### ### ### ### 0.0
2002-May-30 Thu 47.2 47.2 46.74 ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 47.4 47.43 47.25 ### 49,880 ### ### ### 0.0
2002-May-27 Mon 47.85 47.85 47.22 47.4 ### ### 3.4
2002-May-24 Fri 47.8 47.8 ### 47.8 65.4 65.4 3.4
2002-May-23 Thu ### 48 47.57 47.7 ### ### 3.4
2002-May-22 Wed 48.28 48.28 47.7 48 ### ### 3.4
2002-May-21 Tue 47.7 48.5 ### 48.5 87.2 87.2 3.5
2002-May-20 Mon 48.4 48.4 ### ### ### ### 0.0
2002-May-17 Fri 47.5 48.5 47.5 48.48 ### ### 3.5
2002-May-16 Thu ### 47.85 46.54 47.48 ### ### ###
2002-May-15 Wed 46.25 ### ### 46.5 72.2 72.2 ###
2002-May-14 Tue 46.5 46.5 ### ### ### ### 0.0
2002-May-13 Mon ### ### 46.45 46.45 34,088 ### ### ### 3.3
2002-May-10 Fri ### ### 47.2 47.2 58,980 1,391,928 ### ### ###
2002-May-09 Thu 47.5 48 ### 48 40,528 972,672 ### ### 3.4
2002-May-08 Wed ### 48.42 46.55 47.5 ### ### 3.4
2002-May-07 Tue ### ### 46.5 ### 79,280 ### 32.8 32.8 0.0
2002-May-06 Mon ### ### 46 ### 10,075 231,725 ### ### 0.0
2002-May-03 Fri 46.75 ### 46.7 47 45,328 ### ### ### 3.4
2002-May-02 Thu 46 46.7 ### ### 29,771 695,152 ### ### 0.0
2002-May-01 Wed ### ### ### 46 91.8 91.8 3.3
2002-Apr-30 Tue 45.49 45.49 44.45 44.8 27.2 27.2 3.2
2002-Apr-29 Mon ### ### ### 45.51 24.5 24.5 ###
2002-Apr-26 Fri ### 46.55 ### ### 31,746 738,888 ### ### 0.0
2002-Apr-24 Wed 47.2 47.2 ### ### ### ### 0.0
2002-Apr-23 Tue 47 47.5 46.76 47.5 25,380 1,196,159 ### ### 3.4
2002-Apr-22 Mon 47.5 47.5 46.8 47 70,088 3,304,649 26.5 26.5 3.4
2002-Apr-19 Fri 47.5 47.5 ### 47.5 70.0 70.0 3.4
2002-Apr-18 Thu 47.5 47.5 47 47.5 17,455 824,748 ### ### 3.4
2002-Apr-17 Wed 47.5 47.51 47.4 47.5 ### ### 3.4
2002-Apr-16 Tue 47 47.77 47 47.4 13,558 642,445 77.6 77.6 3.4
2002-Apr-15 Mon ### 47.5 ### 47 71.4 71.4 3.4
2002-Apr-12 Fri 46 46.7 46 46.7 82.6 82.6 3.3
2002-Apr-11 Thu 48 48 46.27 46.5 10,670 ### 11.4 11.4 ###
2002-Apr-10 Wed ### ### 46.2 ### ### ### 0.0
2002-Apr-09 Tue 47.51 47.51 ### ### 23,826 565,986 14.3 14.3 0.0
2002-Apr-08 Mon 47.7 47.7 ### 47.55 ### ### ###
2002-Apr-05 Fri ### ### ### 47 15,823 0 20.6 20.6 3.4
2002-Apr-04 Thu ### 47.85 47.5 ### 16,526 787,877 37.8 37.8 0.0
2002-Apr-03 Wed 47.89 47.89 47.7 47.7 11,825 565,175 33.2 33.2 3.4
2002-Apr-02 Tue 48.2 48.2 47.8 47.8 36.6 36.6 3.4
2002-Mar-28 Thu 48.42 48.5 48.2 48.2 90,555 ### 25.9 25.9 3.4
2002-Mar-27 Wed ### ### 47.82 47.82 98,743 2,360,945 30.0 30.0 3.4
2002-Mar-26 Tue ### ### 47.81 48 27,255 ### 38.4 38.4 3.4
2002-Mar-25 Mon 47.89 48.2 47.5 48.2 42,377 ### 77.5 77.5 3.4
2002-Mar-22 Fri ### ### 47.41 ### ### ### 0.0
2002-Mar-21 Thu 47.5 47.52 ### 47.52 24,553 583,379 ### ### 3.4
2002-Mar-20 Wed 48.4 48.4 47.75 47.75 21.8 21.8 ###
2002-Mar-19 Tue ### ### 47.85 ### 74,042 1,771,454 ### ### 0.0
2002-Mar-18 Mon 47.5 ### 47.28 47.75 33,755 ### 76.0 76.0 ###
2002-Mar-15 Fri 46.8 ### 46.7 ### 44,241 1,033,027 ### ### 0.0
2002-Mar-14 Thu 46 ### 46 46.8 39,021 897,483 84.7 84.7 3.3
2002-Mar-13 Wed 45.56 46 45.56 46 49,621 2,271,649 79.6 79.6 3.3
2002-Mar-12 Tue ### ### ### 45.55 40,628 0 ### ### ###
2002-Mar-11 Mon ### ### ### ### 18,740 0 ### ### 0.0
2002-Mar-08 Fri ### 45.4 ### 45.4 73.2 73.2 3.2
2002-Mar-07 Thu 44.86 ### 44.86 ### 70.9 70.9 0.0
2002-Mar-06 Wed ### 45.2 ### 45 ### ### 3.2
2002-Mar-05 Tue ### 45.5 ### ### 80.6 80.6 0.0
2002-Mar-04 Mon ### ### 43.8 ### 18,879 413,450 30.2 30.2 0.0
2002-Mar-01 Fri ### 44.5 ### 44.5 85,186 1,895,388 74.5 74.5 3.2
2002-Feb-28 Thu 44.8 44.8 43.45 44.5 30.1 30.1 3.2
2002-Feb-27 Wed ### 45 ### 44.7 86.2 86.2 3.2
2002-Feb-26 Tue ### 43.5 42.5 ### 40,355 ### ### ### 0.0
2002-Feb-25 Mon 43.44 ### 43.23 ### 15,243 329,477 35.0 35.0 0.0
2002-Feb-22 Fri 44 ### 43 43 33,121 ### 16.7 16.7 ###
2002-Feb-21 Thu ### ### ### ### 29.9 29.9 0.0
2002-Feb-20 Wed 44.5 44.5 ### ### 37.8 37.8 0.0
2002-Feb-19 Tue 45.182 ### 44.5 44.625 34,742 ### ### ### 3.2
2002-Feb-18 Mon ### ### 45 ### 22.2 22.2 0.0
2002-Feb-15 Fri 47 47 46 ### 22,324 ### ### ### 0.0
2002-Feb-14 Thu 46.5 47.2 46.5 46.928 8,342 390,822 ### ### 3.4
2002-Feb-13 Wed ### 46.5 ### 46.5 ### ### ###
2002-Feb-12 Tue 44.45 ### 44.45 45.072 34,985 777,541 ### ### ###
2002-Feb-11 Mon 43.7 ### 43.7 ### 36,042 ### ### ### 0.0
2002-Feb-08 Fri ### 43.85 ### ### 47,471 ### 29.2 29.2 0.0
2002-Feb-07 Thu ### ### 43.49 ### 19,688 ### 28.0 28.0 0.0
2002-Feb-06 Wed 44 44.23 ### ### 23,440 518,375 ### ### 0.0
2002-Feb-05 Tue ### 44 ### 43.928 ### ### 3.1
2002-Feb-04 Mon 43.053 44 43 ### 85.4 85.4 0.0
2002-Feb-01 Fri ### ### 43.078 43.078 12,324 265,446 19.7 19.7 3.1
2002-Jan-31 Thu 44.45 44.45 ### 44 9,474 210,559 ### ### 3.1
2002-Jan-30 Wed 45 45 44.44 44.44 24.6 24.6 3.2
2002-Jan-29 Tue 44.2 ### 44.2 ### 81.5 81.5 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 4,851 0 31.6 31.6 0.0
2002-Jan-24 Thu 44.2 44.45 ### 44.347 33,643 ### 71.8 71.8 3.2
2002-Jan-23 Wed 44 44.2 ### ### 71.7 71.7 0.0
2002-Jan-22 Tue 43.4 44 43.4 44 35,281 1,541,779 79.7 79.7 3.1
2002-Jan-21 Mon 43.4 ### ### 43.5 ### ### 3.1
2002-Jan-18 Fri 43.43 43.43 ### 43.42 15,623 339,253 ### ### ###
2002-Jan-17 Thu 44 44 43.43 43.43 13,586 ### 24.1 24.1 3.1
2002-Jan-16 Wed ### 44.48 44 44.357 73.6 73.6 3.2
2002-Jan-15 Tue 43.2 ### 43.2 ### 83,681 ### 87.4 87.4 0.0
2002-Jan-14 Mon 43.5 43.5 ### 43.2 7,276 158,253 33.4 33.4 3.1
2002-Jan-11 Fri 43.526 ### 43.4 43.5 13,657 296,356 ### ### 3.1
2002-Jan-10 Thu ### ### ### ### 28.8 28.8 0.0
2002-Jan-09 Wed ### 44 43.8 ### 21,749 954,781 31.3 31.3 0.0
2002-Jan-08 Tue ### ### ### 43.77 29.5 29.5 ###
2002-Jan-07 Mon 43.626 44 43.626 ### 77.3 77.3 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### 42.2 ### 23,259 ### ### ### 0.0
2002-Jan-02 Wed 43.5 43.8 ### 43.75 2,481 ### 66.5 66.5 3.1
2001-Dec-31 Mon ### ### 43.87 43.925 20.5 20.5 3.1
2001-Dec-28 Fri 44 ### 43.86 44 11,073 ### 66.6 66.6 3.1
2001-Dec-27 Thu 43.75 44 43.75 44 67.4 67.4 3.1
2001-Dec-24 Mon ### 43.75 ### 43.75 82.4 82.4 3.1
2001-Dec-21 Fri 42.51 43 42.51 43 366,688 15,677,745 76.0 76.0 ###
2001-Dec-20 Thu 42.5 42.85 42.5 42.5 65,851 ### 73.3 73.3 3.0
2001-Dec-19 Wed 42.25 42.5 ### ### 42,452 ### 74.2 74.2 0.0
2001-Dec-18 Tue 42.2 42.2 ### ### 54,350 1,146,785 ### ### 0.0
2001-Dec-17 Mon 41.8 ### ### 42.286 23,055 0 82.4 82.4 ###
2001-Dec-14 Fri ### ### 41 ### 77.6 77.6 0.0
2001-Dec-13 Thu 41.5 41.5 40.86 ### ### ### 0.0
2001-Dec-12 Wed ### ### 40.48 40.86 ### ### 2.9
2001-Dec-11 Tue ### ### 41.983 41.983 ### ### 3.0
2001-Dec-10 Mon ### 43 42.2 43 ### ### ###
2001-Dec-07 Fri ### 42.49 41.55 42 ### ### 3.0
2001-Dec-06 Thu ### ### ### ### 36,628 0 ### ### 0.0
2001-Dec-05 Wed 41 ### ### ### 71.2 71.2 0.0
2001-Dec-04 Tue 40.89 ### ### 41 ### ### 2.9
2001-Dec-03 Mon ### 41 40.45 40.88 40.7 40.7 ###
2001-Nov-30 Fri 40.646 ### 40.646 ### 55,758 ### ### ### 0.0
2001-Nov-29 Thu ### ### 40.51 ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 89,885 0 86.1 86.1 0.0
2001-Nov-27 Tue ### ### 39.82 ### ### ### 0.0
2001-Nov-26 Mon ### 40.8 ### ### 23,627 ### 32.2 32.2 0.0
2001-Nov-23 Fri ### 40.4 ### ### 11,255 227,351 ### ### 0.0
2001-Nov-22 Thu 39.5 ### 39.5 ### 25,046 494,658 77.1 77.1 0.0
2001-Nov-21 Wed ### 39.5 ### 39.5 63,979 1,263,585 77.9 77.9 ###
2001-Nov-20 Tue 39.86 40 ### ### 23,672 473,440 ### ### 0.0
2001-Nov-19 Mon 38.525 39.75 38.52 39.75 86.9 86.9 ###
2001-Nov-16 Fri ### ### ### 38.5 58,589 0 83.8 83.8 2.8
2001-Nov-15 Thu ### ### 37.55 ### ### ### 0.0
2001-Nov-14 Wed 38.25 38.25 37.8 ### 28.3 28.3 0.0
2001-Nov-13 Tue 38.55 ### ### ### 55,648 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### ### ### 0.0
2001-Nov-09 Fri 39.2 39.2 ### 39.026 32.4 32.4 2.8
2001-Nov-08 Thu 39.2 ### ### 39.2 65.4 65.4 2.8
2001-Nov-07 Wed 39.23 39.5 ### ### 7,171 141,627 ### ### 0.0
2001-Nov-06 Tue ### 39.5 ### 39.22 64,421 ### ### ### ###
2001-Nov-05 Mon ### 39.2 ### 39.2 80.7 80.7 2.8
2001-Nov-02 Fri ### ### ### ### 87.6 87.6 0.0
2001-Nov-01 Thu ### 38.25 ### ### ### ### 0.0
2001-Oct-31 Wed ### ### 37.5 38.029 72.5 72.5 ###
2001-Oct-30 Tue 38.5 38.89 38.5 38.5 20,254 783,728 ### ### 2.8
2001-Oct-29 Mon 39.2 39.85 ### ### 29.6 29.6 0.0
2001-Oct-26 Fri 39.641 39.641 ### 38.4 12.3 12.3 2.7
2001-Oct-25 Thu ### ### ### ### 15,527 0 27.2 27.2 0.0
2001-Oct-24 Wed 39.85 39.85 39.2 39.52 25.3 25.3 2.8
2001-Oct-23 Tue ### 40 39.59 ### ### ### 0.0
2001-Oct-22 Mon 39.2 ### ### 39.575 ### ### ###
2001-Oct-19 Fri ### ### ### ### 87.7 87.7 0.0
2001-Oct-18 Thu ### ### 37.75 ### 59,756 ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon 38.5 38.5 ### ### 324,244 ### 24.3 24.3 0.0
2001-Oct-12 Fri ### ### 38.25 38.5 ### ### 2.8
2001-Oct-11 Thu ### ### 37.7 ### 59,270 ### ### ### 0.0
2001-Oct-10 Wed ### ### 37.5 37.5 35,546 666,487 30.7 30.7 2.7
2001-Oct-09 Tue 37.743 37.75 37.58 ### ### ### 0.0
2001-Oct-08 Mon ### ### 37.75 37.75 20.4 20.4 ###
2001-Oct-05 Fri ### 38.7 ### ### ### ### 0.0
2001-Oct-04 Thu ### ### 37.7 ### 354,777 6,687,546 33.1 33.1 0.0
2001-Oct-03 Wed 36.947 ### 36.947 37.7 99,740 1,842,546 85.0 85.0 2.7
2001-Oct-02 Tue 36.8 ### 36.75 36.75 ### ### 2.6
2001-Oct-01 Mon 37.23 37.29 ### 36.8 101,222 1,887,284 21.2 21.2 2.6
2001-Sep-28 Fri ### ### ### ### 218,579 0 ### ### 0.0
2001-Sep-27 Thu ### ### ### ### 263,751 0 ### ### 0.0
2001-Sep-26 Wed 35.55 ### 35.54 ### 189,541 3,368,143 70.8 70.8 0.0
2001-Sep-25 Tue ### ### 35.53 35.55 52,649 ### ### ### ###
2001-Sep-24 Mon 36.5 36.5 ### ### 27,578 ### 17.1 17.1 0.0
2001-Sep-21 Fri ### ### ### ### 73,087 0 ### ### 0.0
2001-Sep-20 Thu ### ### 37.5 ### 70,045 1,313,343 84.4 84.4 0.0
2001-Sep-19 Wed ### ### ### 37.5 ### ### 2.7
2001-Sep-18 Tue ### 38.82 ### ### ### ### 0.0
2001-Sep-17 Mon 37.5 37.5 ### 36.4 ### ### ###
2001-Sep-14 Fri 41.7 41.7 ### ### 26,541 553,379 ### ### 0.0
2001-Sep-13 Thu 41.4 ### 41.4 41.7 178,140 ### 75.7 75.7 3.0
2001-Sep-12 Wed 40.684 42.59 40.5 41.4 15,324 ### ### ### 3.0
2001-Sep-11 Tue ### ### ### ### 16,986 0 77.4 77.4 0.0
2001-Sep-10 Mon 42 42.5 42 ### 14,423 609,371 73.0 73.0 0.0
2001-Sep-07 Fri ### ### ### ### 4,341 0 ### ### 0.0
2001-Sep-06 Thu ### 42.4 ### ### 18,480 391,776 34.1 34.1 0.0
2001-Sep-05 Wed ### ### ### ### 32.0 32.0 0.0
2001-Sep-04 Tue ### 42.55 ### 42.55 75.2 75.2 ###
2001-Sep-03 Mon 43.7 44 ### ### 22.0 22.0 0.0
2001-Aug-31 Fri ### ### ### ### 18,942 0 ### ### 0.0
2001-Aug-30 Thu ### 43.5 ### 43.5 34,271 ### ### ### 3.1
2001-Aug-29 Wed ### ### 42.51 ### 76,155 1,618,674 ### ### 0.0
2001-Aug-28 Tue 42.48 ### 42.45 ### 76.9 76.9 0.0
2001-Aug-27 Mon 42.7 42.71 42.4 42.48 66,040 ### ### ### 3.0
2001-Aug-24 Fri 42.4 42.7 ### 42.7 74.5 74.5 ###
2001-Aug-23 Thu 42.29 42.45 42 42.4 72.9 72.9 3.0
2001-Aug-22 Wed 42.25 42.25 41.7 ### 29.4 29.4 0.0
2001-Aug-21 Tue ### ### ### 42.24 6,780 0 76.2 76.2 3.0
2001-Aug-20 Mon 42.243 42.25 40.55 42 43,844 1,815,141 ### ### 3.0
2001-Aug-17 Fri ### 42.25 42 42.25 71.7 71.7 3.0
2001-Aug-16 Thu ### ### 41.75 ### 11,044 230,543 33.9 33.9 0.0
2001-Aug-15 Wed ### ### ### 42.4 18,571 0 ### ### 3.0
2001-Aug-14 Tue ### 42.76 ### 42.75 ### ### ###
2001-Aug-13 Mon 42 ### 42 ### ### ### 0.0
2001-Aug-10 Fri ### ### 42 42 ### ### 3.0
2001-Aug-09 Thu 42.5 42.7 42.5 ### ### ### 0.0
2001-Aug-08 Wed ### 42.7 42.46 ### 107,271 ### ### ### 0.0
2001-Aug-07 Tue 42.7 42.7 42.5 42.52 ### ### 3.0
2001-Aug-06 Mon ### 42.7 42.5 42.7 ### ### ###
2001-Aug-03 Fri 42.58 42.7 42.45 ### 25,021 ### 72.3 72.3 0.0
2001-Aug-02 Thu 42.85 42.85 42.58 42.58 18,980 ### ### ### ###
2001-Aug-01 Wed 42.5 42.85 ### ### ### ### 0.0
2001-Jul-31 Tue 42.81 ### 42.2 42.5 18,772 396,089 ### ### 3.0
2001-Jul-30 Mon ### 43.2 ### 42.78 ### ### 3.1
2001-Jul-27 Fri 41.75 42.5 41.75 42 70.8 70.8 3.0
2001-Jul-26 Thu ### 41.8 41.5 41.75 77.6 77.6 3.0
2001-Jul-25 Wed 42 42.25 41.5 ### 162,140 ### ### ### 0.0
2001-Jul-24 Tue 42.58 42.58 42 42 68,971 2,916,783 28.8 28.8 3.0
2001-Jul-23 Mon ### 43 42.42 ### ### ### 0.0
2001-Jul-20 Fri ### ### 42.2 42.2 11,529 ### ### ### 3.0
2001-Jul-19 Thu ### ### ### ### ### ### 0.0
2001-Jul-18 Wed ### 42.45 41.8 42 13,246 557,987 ### ### 3.0
2001-Jul-17 Tue 41.5 ### 41.5 ### 83.5 83.5 0.0
2001-Jul-16 Mon 41 41.51 40.8 41.5 9,940 409,080 ### ### 3.0
2001-Jul-13 Fri ### ### 40.51 40.889 ### ### ###
2001-Jul-12 Thu 41.29 41.5 ### 41.5 154,242 3,200,521 72.0 72.0 3.0
2001-Jul-11 Wed ### ### 40.5 ### 73.5 73.5 0.0
2001-Jul-10 Tue 40.85 ### 40.85 ### 44,686 ### 77.5 77.5 0.0
2001-Jul-09 Mon 39.89 40.85 39.89 40.85 55,470 2,239,323 ### ### 2.9
2001-Jul-06 Fri 40 40.2 39.5 ### 29,583 1,178,882 31.6 31.6 0.0
2001-Jul-05 Thu ### 40 ### ### 1,849 36,980 ### ### 0.0
2001-Jul-04 Wed ### ### 39.5 39.82 19,671 ### ### ### 2.8
2001-Jul-03 Tue ### ### 40 ### ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 112,424 0 ### ### 0.0
2001-Jun-29 Fri 40.5 ### 40.2 ### ### ### 0.0
2001-Jun-28 Thu ### 40.7 40.51 ### ### ### 0.0
2001-Jun-27 Wed 40.5 ### 40.5 ### 72.0 72.0 0.0
2001-Jun-26 Tue 39.525 40.8 39.525 40.5 11,025 ### 85.8 85.8 2.9
2001-Jun-25 Mon 40.79 40.8 ### 39.289 10,076 205,550 ### ### ###
2001-Jun-22 Fri 41 41 ### ### 102,673 ### 25.8 25.8 0.0
2001-Jun-21 Thu ### ### 40.5 40.582 29,585 ### ### ### 2.9
2001-Jun-20 Wed 40.45 40.55 40.25 ### ### ### 0.0
2001-Jun-19 Tue ### 40.45 40.25 ### 49,525 ### ### ### 0.0
2001-Jun-18 Mon 40.2 40.26 ### ### ### ### 0.0
2001-Jun-15 Fri ### 40.4 40 40.4 59,770 2,402,754 75.2 75.2 2.9
2001-Jun-14 Thu ### 40.4 ### 40.4 54,454 1,099,970 82.6 82.6 2.9
2001-Jun-13 Wed ### ### ### ### 1,626 0 35.8 35.8 0.0
2001-Jun-12 Tue 40 40.2 39.75 ### 76.1 76.1 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### 40.2 ### ### 72.8 72.8 0.0
2001-Jun-07 Thu ### 40 ### 40 18,879 377,580 85.6 85.6 2.9
2001-Jun-06 Wed 40 40 38.5 ### 8,287 ### 16.8 16.8 0.0
2001-Jun-05 Tue ### 40 ### 40 31,177 623,540 ### ### 2.9
2001-Jun-04 Mon 39.51 ### ### ### 11,523 0 ### ### 0.0
2001-Jun-01 Fri 40 40 ### ### 9,183 ### 29.3 29.3 0.0
2001-May-31 Thu ### 40 39.27 40 61,243 ### ### ### 2.9
2001-May-30 Wed 39.2 ### 39.2 ### 81.6 81.6 0.0
2001-May-29 Tue 38.5 39.2 38.5 ### 25,487 ### 84.6 84.6 0.0
2001-May-28 Mon 37.75 38.5 37.75 38.484 87.2 87.2 2.7
2001-May-25 Fri ### ### 37.5 37.5 53,078 ### ### ### 2.7
2001-May-24 Thu ### ### 38.053 38.053 15.7 15.7 2.7
2001-May-23 Wed 38.2 38.52 ### ### 28,723 ### ### ### 0.0
2001-May-22 Tue 39.8 39.8 ### ### ### ### 0.0
2001-May-21 Mon 40 40 ### 39.2 21.4 21.4 2.8
2001-May-18 Fri 40 40.2 39.75 40 57,550 ### ### ### 2.9
2001-May-17 Thu ### 40 ### 40 ### ### 2.9
2001-May-16 Wed ### ### ### ### 19,377 0 84.8 84.8 0.0
2001-May-15 Tue ### ### 37.5 38.25 23.9 23.9 2.7
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri 40.59 ### ### ### 19,578 0 ### ### 0.0
2001-May-10 Thu 40.55 ### 40.4 ### 69.2 69.2 0.0
2001-May-09 Wed 40.5 ### 40.49 40.49 ### ### 2.9
2001-May-08 Tue ### ### 40.22 ### ### ### 0.0
2001-May-07 Mon 40.57 40.87 40.57 ### 34,746 1,414,857 ### ### 0.0
2001-May-04 Fri 40.4 40.41 ### 40.4 7,076 142,970 ### ### 2.9
2001-May-03 Thu 40.4 ### 40.4 40.4 5,942 120,028 70.7 70.7 2.9
2001-May-02 Wed 39.8 40.8 39.8 ### 42,950 1,730,884 ### ### 0.0
2001-May-01 Tue 39.82 39.86 ### 39.86 33,247 ### ### ### 2.8
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri 39.5 41 39.5 40 ### ### 2.9
2001-Apr-26 Thu 39.49 39.5 39.29 39.5 26,951 ### ### ### ###
2001-Apr-25 Wed 39.5 39.5 39.5 39.5 0 ###
2001-Apr-24 Tue ### 39.5 38.87 39.5 ### ### ###
2001-Apr-23 Mon ### 39.42 ### 39.2 20,420 402,478 34.1 34.1 2.8
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu 38.76 39.5 38.76 ### 72,484 ### 75.0 75.0 0.0
2001-Apr-18 Wed 38.4 38.75 38.4 38.75 4,221 162,825 72.8 72.8 2.8
2001-Apr-17 Tue ### ### 38.21 ### 30,940 ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 38.75 38.75 38.5 ### 26.9 26.9 0.0
2001-Apr-11 Wed ### ### 38.73 38.73 23,321 ### ### ### ###
2001-Apr-10 Tue ### 39.25 ### ### ### ### 0.0
2001-Apr-09 Mon ### 39.25 ### 39.25 90.5 90.5 ###
2001-Apr-06 Fri ### ### ### ### 29,688 0 ### ### 0.0
2001-Apr-05 Thu ### ### 37.5 37.8 32,021 ### ### ### 2.7
2001-Apr-04 Wed ### 38.348 ### 38.348 19,541 374,679 80.3 80.3 ###
2001-Apr-03 Tue ### ### ### ### 36.1 36.1 0.0
2001-Apr-02 Mon 37.73 ### 37.7 ### 14,322 ### ### ### 0.0
2001-Mar-30 Fri ### 37.8 ### ### 519,021 ### ### ### 0.0
2001-Mar-29 Thu 37.5 ### 37.5 ### ### ### 0.0
2001-Mar-28 Wed ### ### 37.5 ### 20,427 ### ### ### 0.0
2001-Mar-27 Tue 37.982 ### ### ### 251,075 0 33.5 33.5 0.0
2001-Mar-26 Mon 37.85 ### 37.8 ### 72.2 72.2 0.0
2001-Mar-23 Fri 37.72 37.8 ### 37.8 35,680 674,352 ### ### 2.7
2001-Mar-22 Thu 37.7 37.89 37.7 37.7 14,582 551,126 ### ### 2.7
2001-Mar-21 Wed ### 37.79 ### 37.79 13,146 ### ### ### ###
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon 37.4 ### ### ### 13,284 0 ### ### 0.0
2001-Mar-16 Fri 37.25 ### 37.25 ### 19,470 362,628 ### ### 0.0
2001-Mar-15 Thu ### ### ### 37.25 28.3 28.3 ###
2001-Mar-14 Wed 38.2 38.2 ### ### 19,140 365,574 33.4 33.4 0.0
2001-Mar-13 Tue 37.86 38.25 37.86 38.25 82.9 82.9 2.7
2001-Mar-12 Mon ### 38.22 ### ### 76.5 76.5 0.0
2001-Mar-09 Fri ### ### ### ### 13,988 0 80.9 80.9 0.0
2001-Mar-08 Thu 37.4 37.52 37.4 37.52 34,924 1,308,253 76.6 76.6 ###
2001-Mar-07 Wed ### 37.4 ### 37.4 5,676 106,141 73.9 73.9 ###
2001-Mar-06 Tue ### ### ### ### 18,789 0 ### ### 0.0
2001-Mar-05 Mon 37.2 ### ### ### 12,120 0 32.7 32.7 0.0
2001-Mar-02 Fri 37.256 37.256 ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### 37.4 ### ### ###
2001-Feb-28 Wed 36.641 38.5 36.641 38.5 36,458 1,369,745 93.8 93.8 2.8
2001-Feb-27 Tue ### 36.84 36.5 ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### 73.7 73.7 0.0
2001-Feb-23 Fri 36.5 ### 36.5 ### 7,957 ### ### ### 0.0
2001-Feb-22 Thu ### ### 36.4 36.55 71,241 1,296,586 26.2 26.2 ###
2001-Feb-21 Wed 37.2 ### ### 37.55 85,751 0 ### ### 2.7
2001-Feb-20 Tue 34.4 ### 34.4 ### ### ### 0.0
2001-Feb-19 Mon 34.2 ### ### 34.28 7,385 0 77.8 77.8 2.4
2001-Feb-16 Fri 34.23 ### ### ### 37.7 37.7 0.0
2001-Feb-15 Thu 34.22 34.22 ### 34.22 75.9 75.9 2.4
2001-Feb-14 Wed ### 34.25 ### 34.24 ### ### 2.4
2001-Feb-13 Tue 34.46 34.54 34.46 34.47 7,628 ### 71.1 71.1 2.5
2001-Feb-12 Mon 34.24 34.5 34.24 34.5 76.2 76.2 2.5
2001-Feb-09 Fri 34.26 ### 34.2 34.24 37.6 37.6 2.4
2001-Feb-08 Thu 34.42 34.42 34.25 34.25 13,282 ### ### ### ###
2001-Feb-07 Wed ### ### ### ### 86.2 86.2 0.0
2001-Feb-06 Tue 33.4 ### 33.4 ### 19,079 ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 36.9 36.9 0.0
2001-Feb-02 Fri ### 34.4 ### ### 1,741 29,945 37.9 37.9 0.0
2001-Feb-01 Thu 34.2 ### 34.2 ### 69.9 69.9 0.0
2001-Jan-31 Wed ### 34.21 ### 34.2 ### ### 2.4
2001-Jan-30 Tue 34.048 ### 34.048 ### 7,741 131,782 72.0 72.0 0.0
2001-Jan-29 Mon ### ### ### ### 33.4 33.4 0.0
2001-Jan-25 Thu ### 35.5 ### ### 11.0 11.0 0.0
2001-Jan-24 Wed 35.5 35.7 ### ### 28.3 28.3 0.0
2001-Jan-23 Tue 35.5 35.7 35.25 ### ### ### 0.0
2001-Jan-22 Mon 35.053 35.7 ### 35.58 ### ### ###
2001-Jan-19 Fri ### 35.44 ### ### 25,375 449,645 28.6 28.6 0.0
2001-Jan-18 Thu ### 35.89 ### 34.976 57,684 ### ### ### 2.5
2001-Jan-17 Wed ### ### ### ### 67.4 67.4 0.0
2001-Jan-16 Tue ### ### ### ### 90.4 90.4 0.0
2001-Jan-15 Mon ### 33.49 ### 33.49 10,673 ### 87.3 87.3 2.4
2001-Jan-12 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jan-11 Thu 34.45 34.45 34.25 34.25 13,542 ### ### ### ###
2001-Jan-10 Wed ### 34.45 ### 34.45 ### ### ###
2001-Jan-09 Tue 34.29 ### ### 34.2 1,745 0 32.8 32.8 2.4
2001-Jan-08 Mon ### 34.45 ### 34.45 2,048 35,276 75.5 75.5 ###
2001-Jan-05 Fri 34.5 34.5 ### ### 30.2 30.2 0.0
2001-Jan-04 Thu 34.5 34.5 34.5 34.5 6,049 ### ### ### 2.5
2001-Jan-03 Wed ### 34.55 ### 34.5 ### ### 2.5
2001-Jan-02 Tue 34.5 34.5 ### ### 12,571 216,849 22.1 22.1 0.0
2001-Jan-01 Mon 34.8 ### 34.072 34.072 16.1 16.1 ###
2000-Dec-29 Fri 34.8 ### 34.072 34.072 16.1 16.1 ###
2000-Dec-28 Thu ### ### ### 34.75 136,279 0 27.4 27.4 2.5
2000-Dec-27 Wed ### ### ### ### 83.0 83.0 0.0
2000-Dec-26 Tue 34.5 34.5 33.71 33.71 14.0 14.0 2.4
2000-Dec-25 Mon 34.5 34.5 33.71 33.71 14.0 14.0 2.4
2000-Dec-22 Fri 34.5 34.5 33.71 33.71 14.0 14.0 2.4
2000-Dec-21 Thu ### 34.53 ### 34.53 87.5 87.5 ###
2000-Dec-20 Wed 33.8 ### 33.51 33.85 35,647 ### ### ### 2.4
2000-Dec-19 Tue 33.79 33.88 33.79 33.81 14,281 ### ### ### ###
2000-Dec-18 Mon 34.2 34.2 ### ### 32.8 32.8 0.0
2000-Dec-15 Fri ### ### ### ### ### ### 0.0
2000-Dec-14 Thu ### ### ### ### 71.1 71.1 0.0
2000-Dec-13 Wed 33.41 ### 33.4 33.921 ### ### 2.4
2000-Dec-12 Tue ### ### 32.84 33.28 23,521 ### ### ### 2.4
2000-Dec-11 Mon ### ### ### 32.72 10.4 10.4 2.3
2000-Dec-08 Fri ### ### ### ### 5,847 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 32.1 32.1 0.0
2000-Dec-06 Wed ### ### ### ### 92.1 92.1 0.0
2000-Dec-05 Tue 32.5 ### 32.49 32.71 24,377 ### 70.8 70.8 ###
2000-Dec-04 Mon 32.5 32.5 32.5 32.5 3,125 ### 72.1 72.1 ###
2000-Dec-01 Fri ### 32.78 ### ### ### ### 0.0
2000-Nov-30 Thu 31.4 31.5 ### 31.5 12,126 190,984 ### ### 2.3
2000-Nov-29 Wed ### 31.45 ### 31.45 20,759 ### ### ### ###
2000-Nov-28 Tue ### ### ### ### 17.3 17.3 0.0
2000-Nov-27 Mon ### ### 31.5 ### ### ### 0.0
2000-Nov-24 Fri ### ### 32.85 ### 16,275 ### 16.2 16.2 0.0
2000-Nov-23 Thu ### ### ### ### ### ### 0.0
2000-Nov-22 Wed 33.5 ### 33.5 ### 15,022 ### 81.3 81.3 0.0
2000-Nov-21 Tue ### ### ### ### 16,086 0 ### ### 0.0
2000-Nov-20 Mon ### ### ### ### ### ### 0.0
2000-Nov-17 Fri 34.2 34.49 ### ### 21,122 364,248 31.3 31.3 0.0
2000-Nov-16 Thu 34.5 34.51 34.2 34.2 31.2 31.2 2.4
2000-Nov-15 Wed ### 34.5 ### ### 20,856 ### ### ### 0.0
2000-Nov-13 Mon ### ### 34.951 34.951 ### ### ###
2000-Nov-10 Fri 35.74 35.74 ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### 35.74 32,557 0 81.8 81.8 2.6
2000-Nov-08 Wed ### ### ### 35.53 77.0 77.0 2.5
2000-Nov-07 Tue 34.55 35.51 34.5 ### ### ### 0.0
2000-Nov-06 Mon ### 34.5 ### 34.5 73.2 73.2 2.5
2000-Nov-03 Fri ### 34.4 ### ### 73.2 73.2 0.0
2000-Nov-02 Thu ### 34.4 ### ### ### ### 0.0
2000-Nov-01 Wed 34.4 34.4 ### ### 23.4 23.4 0.0
2000-Oct-31 Tue 34.7 34.75 34.4 34.4 48,022 ### ### ### 2.5
2000-Oct-30 Mon 34.85 34.85 34.75 34.75 32,346 1,125,640 38.1 38.1 2.5
2000-Oct-27 Fri 34.85 ### 34.8 34.85 16,449 ### 68.9 68.9 ###
2000-Oct-26 Thu ### ### 34.8 34.85 ### ### ###
2000-Oct-25 Wed ### ### ### ### 85.3 85.3 0.0
2000-Oct-24 Tue ### 34.25 ### ### 18,684 ### 80.5 80.5 0.0
2000-Oct-23 Mon 34.5 34.5 ### ### ### ### 0.0
2000-Oct-20 Fri 33.78 34.7 33.78 ### 67.6 67.6 0.0
2000-Oct-19 Thu ### ### 33.4 33.4 8.3 8.3 2.4
2000-Oct-18 Wed ### 35.7 34.85 34.85 51,758 ### 32.2 32.2 ###
2000-Oct-17 Tue ### ### ### ### 22,152 0 95.5 95.5 0.0
2000-Oct-16 Mon 33.75 34.45 ### 34.45 33,474 576,589 81.7 81.7 ###
2000-Oct-13 Fri ### 33.75 ### 33.75 82.5 82.5 ###
2000-Oct-12 Thu 32.5 ### 32.5 ### 29,041 ### ### ### 0.0
2000-Oct-11 Wed ### 32.7 ### 32.5 ### ### ###
2000-Oct-10 Tue 32.942 32.942 ### ### 58,423 962,285 21.0 21.0 0.0
2000-Oct-09 Mon ### ### ### ### 3,650 0 ### ### 0.0
2000-Oct-06 Fri ### ### ### ### 68.8 68.8 0.0
2000-Oct-05 Thu ### 33.2 32.89 33.2 7,679 253,752 ### ### ###
2000-Oct-04 Wed ### ### ### ### 31.6 31.6 0.0
2000-Oct-03 Tue 32.82 33.7 ### ### 31,255 526,646 84.8 84.8 0.0
2000-Oct-02 Mon 32.585 32.85 32.58 32.85 15,574 ### 75.7 75.7 ###
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### 33.52 ### 33.5 85.8 85.8 2.4
2000-Sep-27 Wed 32.8 ### 32.2 ### ### ### 0.0
2000-Sep-26 Tue ### 32.87 ### 32.78 ### ### ###
2000-Sep-25 Mon 32.25 ### ### ### 17,522 0 ### ### 0.0
2000-Sep-22 Fri 32.23 32.25 ### ### ### ### 0.0
2000-Sep-21 Thu 32.2 32.23 ### 32.23 71,954 ### 77.0 77.0 2.3
2000-Sep-20 Wed ### ### 32.27 ### 7,677 ### ### ### 0.0
2000-Sep-19 Tue ### 32.5 ### ### ### ### 0.0
2000-Sep-18 Mon 32.22 ### 32.22 ### ### ### 0.0
2000-Sep-15 Fri ### 32.4 32.2 ### 52,542 ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### ### 11,943 0 77.8 77.8 0.0
2000-Sep-12 Tue 32.22 32.22 ### ### 38.2 38.2 0.0
2000-Sep-11 Mon ### ### ### ### 84.1 84.1 0.0
2000-Sep-08 Fri 31.51 32.43 31.51 ### 17,246 551,354 ### ### 0.0
2000-Sep-07 Thu ### 31.5 30.75 31.5 ### ### 2.3
2000-Sep-06 Wed ### ### ### ### 5,727 0 93.4 93.4 0.0
2000-Sep-05 Tue 29.46 ### 29.46 ### ### ### 0.0
2000-Sep-04 Mon ### ### 29.85 ### 5,246 ### ### ### 0.0
2000-Sep-01 Fri ### ### 29.7 ### 16,750 ### ### ### 0.0
2000-Aug-31 Thu 31.076 ### ### 30.4 ### ### ###
2000-Aug-30 Wed ### ### 31.57 31.57 30.5 30.5 2.3
2000-Aug-29 Tue ### 32.2 ### ### 24,843 399,972 ### ### 0.0
2000-Aug-28 Mon 31.5 ### 31.5 ### 83.8 83.8 0.0
2000-Aug-25 Fri ### ### ### 31.53 4,972 0 ### ### 2.3
2000-Aug-24 Thu 31.351 31.351 30.44 ### 27.0 27.0 0.0
2000-Aug-23 Wed ### 32.49 ### 31.4 20,222 ### ### ### 2.2
2000-Aug-22 Tue ### ### ### ### 40,483 0 ### ### 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 31.9 31.9 0.0
2000-Aug-17 Thu ### ### ### ### 32.8 32.8 0.0
2000-Aug-16 Wed ### ### 29.85 ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 12,175 0 ### ### 0.0
2000-Aug-14 Mon ### 30.47 ### ### 40.7 40.7 0.0
2000-Aug-11 Fri ### 30.4 ### ### ### ### 0.0
2000-Aug-10 Thu 29.75 30.25 29.75 30.21 80.0 80.0 2.2
2000-Aug-09 Wed 29 ### 29 29.75 14,521 210,554 ### ### 2.1
2000-Aug-08 Tue ### 29 ### 29 21,787 ### ### ### ###
2000-Aug-07 Mon ### ### 27.75 28 ### ### 2.0
2000-Aug-04 Fri 28.4 28.5 ### ### 3,453 ### ### ### 0.0
2000-Aug-03 Thu ### 28.5 28.25 28.46 46,582 ### ### ### 2.0
2000-Aug-02 Wed ### 28.5 ### 28.5 ### ### 2.0
2000-Aug-01 Tue 28 28 27.8 ### 17,055 ### ### ### 0.0
2000-Jul-31 Mon 27.51 27.8 27.51 27.8 2,877 ### 74.9 74.9 2.0
2000-Jul-28 Fri 28 28 27.51 27.51 ### ### ###
2000-Jul-27 Thu ### 28 ### 28 82.8 82.8 2.0
2000-Jul-26 Wed 27.7 27.7 27.41 27.55 63,673 ### 36.0 36.0 2.0
2000-Jul-25 Tue 27.22 ### 27.22 27.78 23,489 319,685 85.0 85.0 2.0
2000-Jul-24 Mon ### ### 27.4 27.42 ### ### 2.0
2000-Jul-21 Fri ### ### ### ### 66.0 66.0 0.0
2000-Jul-20 Thu 28.4 28.4 ### ### 17,842 253,356 16.2 16.2 0.0
2000-Jul-19 Wed 28.545 28.545 28.24 ### 32,271 916,254 ### ### 0.0
2000-Jul-18 Tue ### 28.87 28.5 28.5 49,981 ### 37.5 37.5 2.0
2000-Jul-17 Mon 28.5 29 28.5 ### 13,675 393,156 73.5 73.5 0.0
2000-Jul-14 Fri ### 28.5 ### 28.5 ### ### 2.0
2000-Jul-13 Thu ### 27.5 ### ### 8,170 ### 69.1 69.1 0.0
2000-Jul-12 Wed 26.8 27 26.8 27 ### ### 1.9
2000-Jul-11 Tue ### ### ### 27 15,622 0 ### ### 1.9
2000-Jul-10 Mon 26.87 ### 26.87 27.2 ### ### 1.9
2000-Jul-07 Fri 26.5 26.87 26.5 26.87 9,057 241,686 76.0 76.0 ###
2000-Jul-06 Thu ### 26.25 ### 26.25 16,550 ### 68.0 68.0 1.9
2000-Jul-05 Wed ### ### 25.8 25.82 9,481 ### ### ### 1.8
2000-Jul-04 Tue ### ### ### ### 59.8 59.8 0.0
2000-Jul-03 Mon ### ### ### 25.74 21.9 21.9 1.8
2000-Jun-30 Fri 26 26 ### ### 30.8 30.8 0.0
2000-Jun-29 Thu 26 ### ### 26 52.9 52.9 1.9
2000-Jun-28 Wed 26 26 ### 26 42,559 ### ### ### 1.9
2000-Jun-27 Tue 25.51 26 25.51 26 74.7 74.7 1.9
2000-Jun-26 Mon 25.5 25.5 25.5 25.5 ### ### ###
2000-Jun-23 Fri 25.7 26 25.5 ### 36,183 ### ### ### 0.0
2000-Jun-22 Thu 25 25.52 25 25.52 ### ### 1.8
2000-Jun-21 Wed ### ### 24.5 25 48,955 ### ### ### 1.8
2000-Jun-20 Tue 24 25 24 25 18,927 ### 92.9 92.9 1.8
2000-Jun-19 Mon ### ### 24 24 22.7 22.7 1.7
2000-Jun-16 Fri 24.8 ### 24.8 ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### 24.46 ### 120,656 1,475,622 ### ### 0.0
2000-Jun-13 Tue ### ### 24.46 24.46 13,522 165,374 ### ### 1.7
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 24.2 ### ### 8,621 ### ### ### 0.0
2000-Jun-07 Wed ### 25.2 ### ### 74.3 74.3 0.0
2000-Jun-06 Tue ### ### 24 24 2,988 35,856 ### ### 1.7
2000-Jun-05 Mon ### ### ### ### 35.9 35.9 0.0
2000-Jun-02 Fri ### 25.2 ### ### 73.7 73.7 0.0
2000-Jun-01 Thu 24.5 ### 24.2 ### 79.9 79.9 0.0
2000-May-31 Wed 25 25 ### 25 ### ### 1.8
2000-May-30 Tue ### 25.25 25 25 1,340 ### ### ### 1.8
2000-May-29 Mon 25 25.4 25 25.4 ### ### 1.8
2000-May-26 Fri ### 25.51 ### 25.4 4,582 58,443 70.3 70.3 1.8
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 25.4 25.4 ### ### 15,527 ### 34.3 34.3 0.0
2000-May-23 Tue ### ### 25.4 25.4 2,381 ### ### ### 1.8
2000-May-22 Mon 25.5 25.56 ### 25.5 ### ### ###
2000-May-19 Fri ### 26 25.5 ### 17,552 ### 79.7 79.7 0.0
2000-May-18 Thu ### 25.5 25 25.5 ### ### ###
2000-May-17 Wed 24.7 ### 24.7 ### 11,051 136,479 ### ### 0.0
2000-May-16 Tue 24.8 24.8 ### ### 33.3 33.3 0.0
2000-May-15 Mon 25 25 24.8 24.8 38.0 38.0 ###
2000-May-12 Fri 25.25 25.4 25 25 2,746 ### 26.4 26.4 1.8
2000-May-11 Thu 24.687 25 ### 25 80.0 80.0 1.8
2000-May-10 Wed 25 ### 25 ### 26,283 ### 82.6 82.6 0.0
2000-May-09 Tue 24.75 ### 24.75 ### ### ### 0.0
2000-May-08 Mon ### ### 25 25 ### ### 1.8
2000-May-05 Fri 25 ### 25 ### ### ### 0.0
2000-May-04 Thu ### ### 25.74 25.74 112,758 ### 33.4 33.4 1.8
2000-May-03 Wed 25.8 ### 25.7 25.75 15,179 195,050 38.8 38.8 ###
2000-May-02 Tue ### ### ### ### 17,377 0 ### ### 0.0
2000-May-01 Mon 24.5 25 24.5 25 10,820 ### ### ### 1.8
2000-Apr-28 Fri ### 24.5 ### 24.5 29,485 ### 75.5 75.5 1.8
2000-Apr-27 Thu 24 ### 23.8 ### ### ### 0.0
2000-Apr-26 Wed 23.75 24.25 23.75 ### 21,247 509,928 78.6 78.6 0.0
2000-Apr-25 Tue 23.89 23.89 23.89 23.89 0 ###
2000-Apr-24 Mon 23.89 23.89 23.89 23.89 0 ###
2000-Apr-21 Fri 23.89 23.89 23.89 23.89 0 ###
2000-Apr-20 Thu 23.2 24.2 23.2 23.89 12,444 294,922 85.7 85.7 ###
2000-Apr-19 Wed ### ### ### ### 94.1 94.1 0.0
2000-Apr-18 Tue 22.43 24 ### ### ### ### 0.0
2000-Apr-17 Mon ### ### 22 ### ### ### 0.0
2000-Apr-14 Fri 23.7 23.83 23.5 23.7 57.7 57.7 1.7
2000-Apr-13 Thu 23.7 23.7 23.5 23.7 27,072 ### ### ### 1.7
2000-Apr-12 Wed 23.847 ### 23.7 23.7 44,723 ### ### ### 1.7
2000-Apr-11 Tue 23.4 23.8 23.4 23.8 13,277 ### ### ### 1.7
2000-Apr-07 Fri 22.7 23 22.7 23 74.7 74.7 1.6
2000-Apr-06 Thu 22.72 ### 22.7 ### 9,743 110,583 ### ### 0.0
2000-Apr-05 Wed 22.79 22.86 22.7 22.7 ### ### ###
2000-Apr-04 Tue 22.7 22.8 22.7 22.79 16,942 ### 75.4 75.4 1.6
2000-Apr-03 Mon 22.85 22.85 22.2 22.74 61,140 1,377,178 45.3 45.3 1.6
2000-Mar-31 Fri 22.643 23.2 22.643 22.85 73.3 73.3 1.6
2000-Mar-30 Thu 24.5 24.5 22.586 22.586 60,322 ### ### ### ###
2000-Mar-29 Wed ### ### ### ### 50,773 0 73.6 73.6 0.0
2000-Mar-28 Tue 23.5 24.2 23.5 24.145 55,255 ### 81.7 81.7 1.7
2000-Mar-24 Fri 22.5 22.75 22.5 22.7 107,229 2,426,056 72.0 72.0 ###
2000-Mar-23 Thu 22.545 ### 22.5 22.5 119,875 ### 39.9 39.9 1.6
2000-Mar-22 Wed 22 22.5 22 22.26 12,121 ### 76.4 76.4 1.6
2000-Mar-21 Tue ### 22.5 ### 22 20,827 ### ### ### ###
2000-Mar-20 Mon 22 23 22 22 ### ### ###
2000-Mar-17 Fri ### 21.5 ### 21.5 ### ### 1.5
2000-Mar-16 Thu ### 21 ### 21 84.5 84.5 1.5
2000-Mar-15 Wed ### ### 20.2 ### 33.6 33.6 0.0
2000-Mar-14 Tue 20.7 21 ### ### 37,976 398,748 ### ### 0.0
2000-Mar-13 Mon 20.486 20.7 20.486 20.7 13,149 270,777 74.3 74.3 1.5
2000-Mar-10 Fri ### ### 20.48 20.48 33.6 33.6 1.5
2000-Mar-09 Thu ### ### 20.5 20.5 ### ### 1.5
2000-Mar-08 Wed 21 21 ### 21 ### ### 1.5
2000-Mar-07 Tue 21 ### 21 21.2 201,380 ### ### ### 1.5
2000-Mar-06 Mon 20.5 21.5 20.5 21 11,258 ### 81.6 81.6 1.5
2000-Mar-03 Fri 20.85 20.85 20.5 20.5 63,357 ### 30.3 30.3 1.5
2000-Mar-02 Thu 21.152 21.152 20.85 20.85 32.6 32.6 ###
2000-Mar-01 Wed ### 21 ### 20.85 32,879 345,229 ### ### ###
2000-Feb-29 Tue 21 21 20.83 20.842 38.4 38.4 1.5
2000-Feb-28 Mon 20 21 ### 21 ### ### 1.5
2000-Feb-25 Fri 21.86 21.86 21 21 15,178 ### 14.9 14.9 1.5
2000-Feb-24 Thu 22.25 22.25 21.73 21.86 28.6 28.6 ###
2000-Feb-23 Wed ### ### 22.25 22.25 ### ### ###
2000-Feb-22 Tue 23.7 23.7 22.85 ### 30,777 ### ### ### 0.0
2000-Feb-21 Mon 23.5 ### 23.5 23.7 59,589 700,170 70.8 70.8 1.7
2000-Feb-18 Fri 22.7 23.5 22.7 23.5 22,082 ### 86.8 86.8 1.7
2000-Feb-17 Thu 21.7 22.51 21.7 22.51 12,272 271,272 86.8 86.8 1.6
2000-Feb-16 Wed ### ### ### ### 33,629 0 80.0 80.0 0.0
2000-Feb-15 Tue ### ### ### ### 79.8 79.8 0.0
2000-Feb-14 Mon ### ### ### ### ### ### 0.0
2000-Feb-11 Fri 20.55 20.55 20.55 20.55 ### ### 1.5
2000-Feb-10 Thu 20.42 22 ### 22 65,375 719,125 ### ### ###
2000-Feb-09 Wed 20.2 ### 20.2 ### 4,248 ### 71.0 71.0 0.0
2000-Feb-08 Tue ### 20.2 20 20.2 ### ### 1.4
2000-Feb-07 Mon ### ### 20 ### 33.1 33.1 0.0
2000-Feb-04 Fri ### ### 20 20 17,944 179,440 39.2 39.2 1.4
2000-Feb-03 Thu 20 ### 20 ### 48,926 ### ### ### 0.0
2000-Feb-02 Wed 19.8 20 19.8 20 77.4 77.4 1.4
2000-Feb-01 Tue 19.8 20 19.8 20 53,950 ### ### ### 1.4
2000-Jan-31 Mon ### ### ### 19.7 ### ### 1.4
2000-Jan-28 Fri 20 20 ### ### 7,341 ### 33.6 33.6 0.0
2000-Jan-27 Thu ### 20 ### ### 75.6 75.6 0.0
2000-Jan-25 Tue 20 20 19.745 19.745 ### ### ###
2000-Jan-24 Mon 20 ### 19.89 20 11,827 ### ### ### 1.4
2000-Jan-21 Fri 19.89 20 19.89 20 8,048 ### 67.0 67.0 1.4
2000-Jan-20 Thu 19.8 20 19.8 ### ### ### 0.0
2000-Jan-19 Wed 19.7 19.7 19.7 19.7 71.9 71.9 1.4
2000-Jan-18 Tue ### ### ### ### 132,655 0 ### ### 0.0
2000-Jan-17 Mon 19.59 ### 19.59 ### 80.8 80.8 0.0
2000-Jan-14 Fri ### ### ### ### 26,552 0 ### ### 0.0
2000-Jan-13 Thu 19.2 ### 19.2 ### 28,186 270,585 ### ### 0.0
2000-Jan-12 Wed 19.2 19.21 19.2 19.2 68.7 68.7 ###
2000-Jan-11 Tue ### ### ### ### 33,921 0 74.3 74.3 0.0
2000-Jan-10 Mon ### ### ### ### 15,571 0 ### ### 0.0
2000-Jan-07 Fri 18.7 18.8 18.7 18.8 2,883 54,056 ### ### 1.3
2000-Jan-06 Thu 18.7 18.75 18.7 18.7 50,789 951,024 71.9 71.9 1.3
2000-Jan-05 Wed ### ### 18.7 18.7 29.6 29.6 1.3
2000-Jan-04 Tue ### ### ### ### 11,428 0 70.9 70.9 0.0
1999-Dec-31 Fri ### ### ### ### 9,882 0 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 9,882 0 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### 2,540 0 24.9 24.9 0.0
1999-Dec-28 Tue ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-27 Mon ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-24 Fri ### ### ### ### 3,185 0 75.5 75.5 0.0
1999-Dec-23 Thu ### ### ### ### 7,324 0 ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 62.8 62.8 0.0
1999-Dec-21 Tue ### ### ### ### 7,272 0 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 18.7 ### ### ### 17,958 0 ### ### 0.0
1999-Dec-16 Thu 18.8 18.8 ### 18.7 36.2 36.2 1.3
1999-Dec-15 Wed 18.7 18.8 ### 18.8 66,344 ### 71.2 71.2 1.3
1999-Dec-14 Tue ### 18.71 ### 18.71 ### ### ###
1999-Dec-13 Mon 18.8 ### ### ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 21,885 0 70.4 70.4 0.0
1999-Dec-09 Thu ### ### 18.7 ### 19,123 ### ### ### 0.0
1999-Dec-08 Wed ### 19.2 ### 19.2 ### ### ###
1999-Dec-07 Tue ### ### ### 19.29 6,844 0 84.8 84.8 1.4
1999-Dec-06 Mon ### 19.4 19.27 ### 17,655 341,359 45.7 45.7 0.0
1999-Dec-03 Fri ### 19.4 ### 19.4 ### ### 1.4
1999-Dec-02 Thu 19.29 ### 19.2 ### ### ### 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue 19.5 19.5 ### 19.354 37.9 37.9 1.4
1999-Nov-29 Mon ### ### 19.4 19.5 39,146 ### 34.9 34.9 1.4
1999-Nov-26 Fri ### ### 19.55 ### 21,087 206,125 67.2 67.2 0.0
1999-Nov-25 Thu ### ### ### ### 27,950 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 24.3 24.3 0.0
1999-Nov-23 Tue 19.8 ### 19.8 ### 24,449 242,045 72.3 72.3 0.0
1999-Nov-22 Mon 20 20 ### ### 33.6 33.6 0.0
1999-Nov-19 Fri 20 20 ### 20 18,850 ### 68.9 68.9 1.4
1999-Nov-18 Thu 19.455 20 19.2 20 85.9 85.9 1.4
1999-Nov-17 Wed ### ### ### ### 19.2 19.2 0.0
1999-Nov-16 Tue 20 20 20 20 ### ### 1.4
1999-Nov-15 Mon ### ### 20 20 ### ### 1.4
1999-Nov-12 Fri ### ### 20 ### ### ### 0.0
1999-Nov-11 Thu 20 ### 20 ### 57.6 57.6 0.0
1999-Nov-10 Wed 20 ### 20 20 20,822 208,220 ### ### 1.4
1999-Nov-09 Tue ### 20.2 ### 20 5,556 ### 73.2 73.2 1.4
1999-Nov-08 Mon 20 20 20 20 16,982 339,640 76.8 76.8 1.4
1999-Nov-05 Fri 20 20.2 20 20 14,078 ### 73.2 73.2 1.4
1999-Nov-04 Thu 20 20 ### 20 72.2 72.2 1.4
1999-Nov-03 Wed ### 20.25 20 20 15,649 ### ### ### 1.4
1999-Nov-02 Tue 20 ### 20 20 38,551 ### 70.8 70.8 1.4
1999-Nov-01 Mon 20.2 20.2 20 20.2 ### ### 1.4
1999-Oct-29 Fri ### 20.25 20 20.2 30,188 ### ### ### 1.4
1999-Oct-28 Thu 19.8 20.2 19.8 ### 10,771 215,420 80.2 80.2 0.0
1999-Oct-27 Wed ### ### 19.8 19.8 6,788 ### 11.1 11.1 1.4
1999-Oct-26 Tue 20 20.27 20 20.27 10,683 ### 80.0 80.0 1.4
1999-Oct-25 Mon 20 ### 20 20 ### ### 1.4
1999-Oct-22 Fri 20 20 19.8 20 68.1 68.1 1.4
1999-Oct-21 Thu ### ### 20 ### 76.7 76.7 0.0
1999-Oct-20 Wed 20 20.25 20 20 27,426 551,948 64.0 64.0 1.4
1999-Oct-19 Tue 20.5 20.5 20 20 ### ### 1.4
1999-Oct-18 Mon 20.5 20.5 20.5 20.5 80.8 80.8 1.5
1999-Oct-15 Fri ### ### 21 21 ### ### 1.5
1999-Oct-14 Thu 21.8 21.8 21.2 21.4 29,544 ### ### ### 1.5
1999-Oct-13 Wed ### ### ### ### 25,029 0 25.9 25.9 0.0
1999-Oct-12 Tue ### 22.2 ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 7,753 0 ### ### 0.0
1999-Oct-08 Fri 21.8 21.8 21.8 21.8 ### ### 1.6
1999-Oct-07 Thu 22 ### 22 ### 89,322 982,542 ### ### 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### 22.21 ### 22.2 52,640 ### ### ### 1.6
1999-Oct-04 Mon ### ### 22 ### 15,481 ### 73.0 73.0 0.0
1999-Oct-01 Fri ### ### ### 22.25 ### ### ###
1999-Sep-30 Thu 22.2 22.2 ### ### 6,156 ### ### ### 0.0
1999-Sep-29 Wed 22 ### 22 ### 74.7 74.7 0.0
1999-Sep-27 Mon ### ### 21.8 ### 16,341 ### ### ### 0.0
1999-Sep-24 Fri ### ### 21.75 ### 11,677 126,987 ### ### 0.0
1999-Sep-23 Thu 22 22 21.8 ### 56,053 ### ### ### 0.0
1999-Sep-22 Wed 21.81 22.25 21.81 22.25 15,173 ### ### ### ###
1999-Sep-21 Tue 21.8 ### 21.8 21.8 ### ### 1.6
1999-Sep-20 Mon 21.51 ### 21.51 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu 21.75 22 21.75 22 ### ### ###
1999-Sep-15 Wed 21.75 22 21.5 22 6,827 148,487 ### ### ###
1999-Sep-14 Tue 22.5 22.5 22.24 22.25 ### ### ###
1999-Sep-13 Mon 22.25 22.25 22.25 22.25 74.1 74.1 ###
1999-Sep-10 Fri 22.25 22.25 ### 22.25 70.5 70.5 ###
1999-Sep-09 Thu ### 22.25 22 22.25 73.1 73.1 ###
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue ### 22 21.85 21.85 ### ### ###
1999-Sep-06 Mon ### 21.71 ### 21.71 ### ### ###
1999-Sep-03 Fri 21.5 21.7 21.45 21.45 ### ### 1.5
1999-Sep-02 Thu 22 22 ### ### 32.5 32.5 0.0
1999-Sep-01 Wed 22.28 22.28 ### 22 6,287 ### ### ### ###
1999-Aug-31 Tue 22.28 22.28 22.28 22.28 285 6,349 74.2 74.2 ###
1999-Aug-30 Mon 22.28 22.28 21.7 22.28 73.2 73.2 ###
1999-Aug-27 Fri 22.2 ### 22.2 22.25 14,021 ### ### ### ###
1999-Aug-26 Thu ### ### 22 22.2 10,950 120,450 ### ### 1.6
1999-Aug-25 Wed 22 ### 22 22 ### ### ###
1999-Aug-24 Tue 22.2 ### 22 22 24,580 270,380 ### ### ###
1999-Aug-23 Mon ### ### 22.2 22.2 ### ### 1.6
1999-Aug-20 Fri 22 22.25 22 22 ### ### ###
1999-Aug-19 Thu 22.25 ### 22.2 22.2 ### ### 1.6
1999-Aug-18 Wed 22.2 22.2 22 22.2 32,054 ### 67.2 67.2 1.6
1999-Aug-17 Tue ### ### 22.2 ### ### ### 0.0
1999-Aug-16 Mon ### ### 22 ### 5,942 ### ### ### 0.0
1999-Aug-13 Fri ### 22.2 21.89 22 14,878 327,985 72.3 72.3 ###
1999-Aug-12 Thu ### 21.8 ### 21.8 ### ### 1.6
1999-Aug-11 Wed 21.5 ### 21.5 ### ### ### 0.0
1999-Aug-10 Tue 21.5 ### 21.5 21.5 16,421 176,525 ### ### 1.5
1999-Aug-09 Mon ### ### 21.5 21.5 25,223 271,147 40.1 40.1 1.5
1999-Aug-06 Fri 21.7 21.8 21.5 ### 41.5 41.5 0.0
1999-Aug-05 Thu 21.7 21.7 21.5 21.7 6,387 137,959 ### ### 1.6
1999-Aug-04 Wed 21.5 21.5 21.5 21.5 75.7 75.7 1.5
1999-Aug-03 Tue 21.7 21.7 21.4 21.5 10,158 ### ### ### 1.5
1999-Aug-02 Mon ### 22 21.75 21.75 348 ### 29.0 29.0 ###
1999-Jul-30 Fri 22.2 22.2 22 22 7,343 162,280 ### ### ###
1999-Jul-29 Thu 22.5 22.5 22 ### 10,278 228,685 ### ### 0.0
1999-Jul-28 Wed 22.5 22.5 22.5 22.5 10,424 234,540 71.3 71.3 1.6
1999-Jul-27 Tue ### 22.74 22.5 22.74 3,220 ### ### ### 1.6
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri 23 23 22.5 ### 5,549 ### 30.0 30.0 0.0
1999-Jul-22 Thu 23.2 23.2 23 23 8,555 197,620 ### ### 1.6
1999-Jul-21 Wed ### ### 22.7 23.2 13,984 ### ### ### 1.7
1999-Jul-20 Tue ### 23.5 23.4 23.42 19,674 461,355 ### ### 1.7
1999-Jul-19 Mon 23.485 23.5 23.4 23.45 6,675 156,528 32.0 32.0 1.7
1999-Jul-16 Fri 23.2 23.2 23.2 23.2 3,447 79,970 76.4 76.4 1.7
1999-Jul-15 Thu 22.75 23.2 22.75 23.2 8,859 ### ### ### 1.7
1999-Jul-14 Wed ### ### ### 22.75 29,673 0 ### ### 1.6
1999-Jul-13 Tue ### ### ### ### 5,374 0 ### ### 0.0
1999-Jul-12 Mon 23.4 23.45 ### ### 8,872 104,024 27.8 27.8 0.0
1999-Jul-09 Fri 23.7 23.7 23.25 ### 5,572 ### ### ### 0.0
1999-Jul-08 Thu 23.7 23.7 23.5 23.7 36,354 857,954 71.7 71.7 1.7
1999-Jul-07 Wed ### ### 23.7 23.7 15,787 187,075 ### ### 1.7
1999-Jul-06 Tue ### 24 ### ### ### ### 0.0
1999-Jul-05 Mon 24.2 24.2 23.8 ### ### ### 0.0
1999-Jul-02 Fri ### ### 23.4 24.25 10,870 127,178 20.9 20.9 1.7
1999-Jul-01 Thu 24 24.5 24 24.5 79.7 79.7 1.8
1999-Jun-30 Wed 23.2 24 23.2 24 87.3 87.3 1.7
1999-Jun-29 Tue 22.8 ### 22.8 ### 6,729 ### ### ### 0.0
1999-Jun-28 Mon ### 23 ### 23 5,187 59,650 ### ### 1.6
1999-Jun-25 Fri ### ### 22.85 ### 26.7 26.7 0.0
1999-Jun-24 Thu 23.45 23.45 23.25 23.25 31.4 31.4 ###
1999-Jun-23 Wed ### 23.5 ### 23.5 ### ### 1.7
1999-Jun-22 Tue 22.8 ### 22.8 ### 18,422 ### ### ### 0.0
1999-Jun-21 Mon 23 23 ### ### 35.2 35.2 0.0
1999-Jun-18 Fri 23.49 23.49 23 ### 15,381 ### ### ### 0.0
1999-Jun-17 Thu 23.26 23.5 23.26 23.4 22,726 ### ### ### ###
1999-Jun-16 Wed 23.49 23.49 23.25 23.27 ### ### 1.7
1999-Jun-15 Tue 24 24 23 ### 11,748 276,078 ### ### 0.0
1999-Jun-11 Fri 24.58 24.58 ### 24 14.8 14.8 1.7
1999-Jun-10 Thu ### ### 24.45 24.58 33.7 33.7 1.8
1999-Jun-09 Wed ### 25 ### 24.82 ### ### 1.8
1999-Jun-08 Tue 23.86 24.2 23.86 ### 36,528 ### ### ### 0.0
1999-Jun-07 Mon ### ### 23.8 23.8 28.9 28.9 1.7
1999-Jun-04 Fri 23.5 23.84 23.5 23.84 80.8 80.8 1.7
1999-Jun-03 Thu 23.5 ### 23.5 ### ### ### 0.0
1999-Jun-02 Wed ### ### 23.5 23.5 ### ### 1.7
1999-Jun-01 Tue ### ### ### ### 72,770 0 ### ### 0.0
1999-May-31 Mon 22.77 23.5 22.77 23.5 ### ### 1.7
1999-May-28 Fri 22.75 ### ### 22.76 95,755 0 ### ### 1.6
1999-May-27 Thu 23.2 23.2 22.4 22.72 34,825 ### ### ### 1.6
1999-May-26 Wed ### 23.2 ### 23.2 14,859 ### ### ### 1.7
1999-May-25 Tue 22.8 23 22.8 23 78.7 78.7 1.6
1999-May-24 Mon ### 22.8 ### 22.8 18,873 215,152 ### ### 1.6
1999-May-21 Fri 22.457 ### ### ### 55,258 0 78.1 78.1 0.0
1999-May-20 Thu 22.5 ### 22.46 22.46 30,923 ### ### ### 1.6
1999-May-19 Wed ### 22.5 ### 22.5 28,974 325,957 ### ### 1.6
1999-May-18 Tue 21.8 22 21.8 ### ### ### 0.0
1999-May-17 Mon 21.5 ### 21.5 21.8 ### ### 1.6
1999-May-14 Fri ### 22 ### 22 13,850 152,350 91.6 91.6 ###
1999-May-13 Thu 20.8 21 20.8 21 73.9 73.9 1.5
1999-May-12 Wed 20.8 ### 20.76 20.8 67.3 67.3 1.5
1999-May-11 Tue 20.7 ### ### 20.8 74.5 74.5 1.5
1999-May-10 Mon 20.75 20.75 20.4 20.7 51,278 1,055,044 37.8 37.8 1.5
1999-May-07 Fri ### ### 20.75 20.75 17,428 ### 37.5 37.5 1.5
1999-May-06 Thu ### ### 20.8 ### 27,282 ### ### ### 0.0
1999-May-05 Wed ### ### ### ### 37,247 0 83.8 83.8 0.0
1999-May-04 Tue 20.25 20.5 20.22 20.45 ### ### ###
1999-May-03 Mon 20.725 ### 20 20.25 34,978 349,780 ### ### ###
1999-Apr-30 Fri 21.28 ### 20.85 ### ### ### 0.0
1999-Apr-29 Thu 21.8 21.8 21 21.2 ### ### 1.5
1999-Apr-28 Wed ### ### 21.8 21.8 11,875 ### 11.5 11.5 1.6
1999-Apr-27 Tue 22.75 22.75 22.75 22.75 ### ### 1.6
1999-Apr-26 Mon ### ### 22.5 22.5 ### ### 1.6
1999-Apr-23 Fri 22.4 ### 22.4 22.5 31,827 ### 75.7 75.7 1.6
1999-Apr-22 Thu 22.4 22.7 22.4 22.7 77.8 77.8 ###
1999-Apr-21 Wed ### 22.4 ### ### ### ### 0.0
1999-Apr-20 Tue 22.5 22.5 22.2 ### ### ### 0.0
1999-Apr-19 Mon ### ### 23 23 31.3 31.3 1.6
1999-Apr-16 Fri ### ### 22.8 23 44,258 504,541 21.7 21.7 1.6
1999-Apr-15 Thu 23.2 ### 23 ### 18,358 ### 70.2 70.2 0.0
1999-Apr-14 Wed 23.55 23.55 23.4 23.4 97,476 2,288,249 ### ### ###
1999-Apr-13 Tue 23.85 23.85 ### ### 10,822 129,052 24.2 24.2 0.0
1999-Apr-12 Mon ### 24.2 23.75 23.85 77.3 77.3 ###
1999-Apr-09 Fri ### 23.8 ### 23.8 114,522 ### ### ### 1.7
1999-Apr-08 Thu 23 23.4 23 ### 83.0 83.0 0.0
1999-Apr-07 Wed 22.7 22.85 22.7 22.8 22,242 ### ### ### 1.6
1999-Apr-06 Tue 22.7 22.7 22.45 22.7 10,476 ### 71.6 71.6 ###
1999-Apr-01 Thu 22.7 22.7 ### 22.7 3,122 ### 71.9 71.9 ###
1999-Mar-31 Wed ### 22.7 ### 22.7 ### ### ###
1999-Mar-30 Tue 22.287 22.7 22.287 22.7 44,485 1,000,623 ### ### ###
1999-Mar-29 Mon 22.4 22.4 ### ### ### ### 0.0
1999-Mar-26 Fri 22.7 22.7 ### ### 16.8 16.8 0.0
1999-Mar-25 Thu ### ### ### ### 35,589 0 ### ### 0.0
1999-Mar-24 Wed 22.82 22.82 22.57 22.57 41,672 945,746 ### ### 1.6
1999-Mar-23 Tue ### ### ### 22.8 81.2 81.2 1.6
1999-Mar-22 Mon 22.25 ### ### ### ### ### 0.0
1999-Mar-19 Fri 21.625 22.5 21.625 22.25 99,322 ### 90.2 90.2 ###
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed 20.8 ### 20.8 21.2 87.1 87.1 1.5
1999-Mar-16 Tue 20.72 21.2 20.7 ### 79.4 79.4 0.0
1999-Mar-15 Mon 20.7 20.8 ### 20.72 70.5 70.5 1.5
1999-Mar-12 Fri 20.72 21.2 20.7 20.7 11,022 ### ### ### 1.5
1999-Mar-11 Thu ### ### ### ### 82.9 82.9 0.0
1999-Mar-10 Wed 20.2 ### 20.2 20.21 ### ### ###
1999-Mar-09 Tue ### 20.2 20 20 5,249 ### ### ### 1.4
1999-Mar-05 Fri ### 20.5 ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### 20 ### 24,342 243,420 ### ### 0.0
1999-Mar-03 Wed ### 20.52 ### ### 6,350 65,151 32.1 32.1 0.0
1999-Mar-02 Tue ### ### 20 ### 20,159 ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### 20.042 ### ### ###
1999-Feb-26 Fri 19.4 20 19.4 20 89.6 89.6 1.4
1999-Feb-25 Thu 19.8 19.8 ### 19.4 20.4 20.4 1.4
1999-Feb-24 Wed 19.8 19.85 19.8 19.85 15,225 ### 73.1 73.1 1.4
1999-Feb-23 Tue 19.8 ### 19.8 20 9,757 ### 82.8 82.8 1.4
1999-Feb-22 Mon 19.8 20 19.8 19.8 ### ### 1.4
1999-Feb-19 Fri 19.75 20 19.75 20 29,425 584,821 ### ### 1.4
1999-Feb-18 Thu 19.5 19.76 19.25 19.76 ### ### ###
1999-Feb-17 Wed ### ### ### ### 12,459 0 ### ### 0.0
1999-Feb-16 Tue ### ### 18.5 18.5 ### ### ###
1999-Feb-15 Mon ### ### ### ### 1,654 0 ### ### 0.0
1999-Feb-12 Fri 18.85 ### 18.85 ### 16,627 ### 73.9 73.9 0.0
1999-Feb-11 Thu 18.8 18.85 18.75 18.75 30.4 30.4 ###
1999-Feb-10 Wed 18.8 18.8 18.8 18.8 ### ### 1.3
1999-Feb-09 Tue ### ### 18.85 18.85 37,556 ### ### ### ###
1999-Feb-08 Mon ### ### ### ### 39,778 0 ### ### 0.0
1999-Feb-05 Fri 19.76 19.76 ### ### ### ### 0.0
1999-Feb-04 Thu 19.744 19.8 19.744 19.76 12,659 ### ### ### ###
1999-Feb-03 Wed 20 20 19.7 19.7 7,174 ### ### ### 1.4
1999-Feb-02 Tue 20 ### 20 ### 76.0 76.0 0.0
1999-Feb-01 Mon 20.25 20.25 20 20 ### ### 1.4
1999-Jan-29 Fri ### 20.25 ### 20.25 ### ### ###
1999-Jan-28 Thu ### 20 ### 20 ### ### 1.4
1999-Jan-27 Wed ### 19.8 ### 19.8 ### ### 1.4
1999-Jan-25 Mon 19.52 19.52 19.5 19.5 21,326 416,070 33.2 33.2 1.4
1999-Jan-22 Fri ### 19.5 ### 19.5 38,021 ### ### ### 1.4
1999-Jan-21 Thu 19.28 19.28 19.2 19.2 33.4 33.4 ###
1999-Jan-20 Wed 19.4 19.4 19.28 19.28 25.5 25.5 1.4
1999-Jan-19 Tue ### 19.55 ### 19.4 ### ### 1.4
1999-Jan-18 Mon 18.4 18.8 18.4 18.8 35,947 ### 87.2 87.2 1.3
1999-Jan-15 Fri ### 18.4 ### 18.4 78.0 78.0 1.3
1999-Jan-14 Thu ### 18.2 ### 18.2 58,123 ### ### ### ###
1999-Jan-13 Wed ### ### ### ### 69,048 0 ### ### 0.0
1999-Jan-12 Tue ### ### 17.75 ### 5,441 48,288 69.1 69.1 0.0
1999-Jan-11 Mon ### ### ### ### 79.3 79.3 0.0
1999-Jan-08 Fri ### ### ### ### 4,046 0 ### ### 0.0
1999-Jan-07 Thu 17.4 ### 17.4 ### 76.6 76.6 0.0
1999-Jan-06 Wed 17.2 17.4 17.2 17.4 90,173 ### ### ### 1.2
1999-Jan-05 Tue ### ### ### 17.2 41,642 0 32.7 32.7 1.2
1999-Jan-04 Mon ### 17.4 ### 17.4 13,129 114,222 89.4 89.4 1.2
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-30 Wed 16.7 16.7 16.7 16.7 25,879 432,179 69.0 69.0 1.2
1998-Dec-29 Tue ### ### ### ### 1,350 0 24.8 24.8 0.0
1998-Dec-24 Thu ### ### ### ### 2,088 0 73.3 73.3 0.0
1998-Dec-23 Wed 16.8 ### 16.8 16.8 5,286 ### ### ### 1.2
1998-Dec-22 Tue 16.25 16.8 16.25 16.8 9,278 ### ### ### 1.2
1998-Dec-21 Mon ### 16.2 ### 16.2 ### ### 1.2
1998-Dec-18 Fri ### ### ### ### 12,985 0 78.5 78.5 0.0
1998-Dec-17 Thu 15.4 ### 15.4 15.8 86.9 86.9 1.1
1998-Dec-16 Wed 15.2 ### ### ### 30,080 0 77.6 77.6 0.0
1998-Dec-15 Tue ### ### ### ### 847 0 ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 1,820 0 ### ### 0.0
1998-Dec-11 Fri ### ### 14.8 14.8 ### ### 1.1
1998-Dec-10 Thu ### ### ### ### 18,574 0 75.0 75.0 0.0
1998-Dec-09 Wed ### ### ### ### 24,673 0 90.1 90.1 0.0
1998-Dec-08 Tue 14.4 ### 14.4 14.54 ### ### 1.0
1998-Dec-07 Mon ### ### 14.59 ### 1,578 ### 74.6 74.6 0.0
1998-Dec-04 Fri 14.2 ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### 14.2 14.079 14.079 ### ### 1.0
1998-Dec-01 Tue ### ### ### ### 24.2 24.2 0.0
1998-Nov-30 Mon 14.25 14.4 ### ### 28,458 ### ### ### 0.0
1998-Nov-27 Fri ### ### 14.25 14.25 26.5 26.5 1.0
1998-Nov-26 Thu 14.55 14.55 14.4 14.4 11,346 ### 22.8 22.8 1.0
1998-Nov-25 Wed 14.75 14.75 14.4 ### 6,245 91,020 26.4 26.4 0.0
1998-Nov-24 Tue ### ### ### ### 5,726 0 24.7 24.7 0.0
1998-Nov-23 Mon 14.8 ### 14.8 ### 14,257 ### 73.9 73.9 0.0
1998-Nov-20 Fri 14.85 14.85 14.75 14.75 575 ### ### ### ###
1998-Nov-19 Thu 14.85 14.85 14.84 14.85 ### ### ###
1998-Nov-18 Wed 14.85 14.85 14.85 14.85 75.1 75.1 ###
1998-Nov-17 Tue 14.85 14.85 14.85 14.85 75.2 75.2 ###
1998-Nov-16 Mon 14.85 14.85 14.85 14.85 2,944 ### ### ### ###
1998-Nov-13 Fri ### ### 14.75 14.85 ### ### ###
1998-Nov-12 Thu 15.25 15.25 ### ### 16,122 ### 14.0 14.0 0.0
1998-Nov-11 Wed 15.25 15.25 15.21 15.21 ### ### ###
1998-Nov-10 Tue 15.25 15.25 ### 15.25 10,151 ### ### ### ###
1998-Nov-09 Mon 15.25 15.25 15.25 15.25 4,876 74,359 ### ### ###
1998-Nov-06 Fri ### 15.25 ### 15.25 6,741 ### ### ### ###
1998-Nov-05 Thu ### ### ### ### 6,089 0 27.5 27.5 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-02 Mon 15.25 15.25 15.2 15.2 450 6,851 23.5 23.5 1.1
1998-Oct-30 Fri 15.25 ### 15.2 15.25 21,359 162,328 66.5 66.5 ###
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed 14.5 14.55 14.5 14.5 64.3 64.3 1.0
1998-Oct-27 Tue ### 14.8 14.5 14.5 2,588 ### 21.9 21.9 1.0
1998-Oct-23 Fri ### ### ### ### 10,841 0 29.5 29.5 0.0
1998-Oct-22 Thu ### ### ### ### 86.0 86.0 0.0
1998-Oct-20 Tue 15.55 15.55 15.55 15.55 18,280 284,254 78.4 78.4 ###
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 15.45 15.45 11,950 ### 21.4 21.4 ###
1998-Oct-14 Wed ### ### 15.55 15.55 3,450 26,823 34.8 34.8 ###
1998-Oct-13 Tue 15.7 15.7 ### ### ### ### 0.0
1998-Oct-12 Mon 15.85 15.85 15.7 15.8 44,558 ### 30.2 30.2 1.1
1998-Oct-09 Fri ### ### 15.8 15.8 ### ### 1.1
1998-Oct-08 Thu ### ### 15.85 15.85 11,349 89,940 18.0 18.0 1.1
1998-Oct-07 Wed ### 16.5 ### 16.2 64,720 533,940 89.9 89.9 1.2
1998-Oct-06 Tue ### 15.75 ### 15.7 55,177 ### ### ### ###
1998-Oct-05 Mon ### ### ### ### 2,052 0 ### ### 0.0
1998-Oct-02 Fri ### 15.75 ### 15.75 74.0 74.0 1.1
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-30 Wed ### 16.21 ### 16.21 79.4 79.4 1.2
1998-Sep-29 Tue ### ### 15.2 ### 9,452 ### ### ### 0.0
1998-Sep-28 Mon ### ### ### ### ### ### 0.0
1998-Sep-25 Fri 15.5 ### 15.5 ### 74,084 574,151 ### ### 0.0
1998-Sep-24 Thu 15.21 15.8 15.21 15.7 105,142 1,630,226 92.2 92.2 ###
1998-Sep-23 Wed 14.45 15.2 14.45 15.2 50,188 ### 95.0 95.0 1.1
1998-Sep-22 Tue 14.2 14.4 14.2 14.4 86.5 86.5 1.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 5,859 0 ### ### 0.0
1998-Sep-17 Thu 13.8 ### 13.8 ### 88.3 88.3 0.0
1998-Sep-16 Wed ### 13.75 ### 13.75 80.2 80.2 1.0
1998-Sep-15 Tue 13.4 ### 13.4 13.55 78.9 78.9 1.0
1998-Sep-14 Mon 13.5 13.5 13.4 13.4 ### ### 1.0
1998-Sep-11 Fri 13.2 13.5 ### 13.5 ### ### 1.0
1998-Sep-10 Thu 13.75 13.75 13.2 13.45 13.8 13.8 ###
1998-Sep-09 Wed 13.75 13.75 13.75 13.75 27,447 ### ### ### 1.0
1998-Sep-08 Tue 13.56 ### 13.56 13.8 ### ### 1.0
1998-Sep-07 Mon ### ### ### ### 7,641 0 87.2 87.2 0.0
1998-Sep-04 Fri ### ### ### ### 20,927 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed 13.048 ### ### ### ### ### 0.0
1998-Sep-01 Tue ### ### 12.7 ### 15.0 15.0 0.0
1998-Aug-31 Mon ### ### ### 13.49 7,581 0 28.7 28.7 ###
1998-Aug-28 Fri ### ### 13.76 13.8 22.9 22.9 1.0
1998-Aug-27 Thu 13.7 14.25 13.7 14.25 ### ### 1.0
1998-Aug-26 Wed 14.88 14.88 14.88 14.88 84.8 84.8 1.1
1998-Aug-25 Tue 14.8 ### 14.8 14.88 ### ### 1.1
1998-Aug-24 Mon 14.85 14.85 14.7 14.7 26.4 26.4 ###
1998-Aug-21 Fri 14.75 14.85 ### 14.85 ### ### ###
1998-Aug-20 Thu ### ### 14.8 14.88 18,052 133,584 22.2 22.2 1.1
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue 14.89 ### 14.89 ### 73.3 73.3 0.0
1998-Aug-17 Mon 14.7 14.75 14.7 14.75 ### ### ###
1998-Aug-14 Fri 14.85 ### 14.8 14.85 ### ### ###
1998-Aug-13 Thu 14.55 14.78 14.55 14.78 32,925 482,845 ### ### 1.1
1998-Aug-12 Wed 14.53 14.53 14.53 14.53 3,555 51,654 ### ### 1.0
1998-Aug-11 Tue ### 14.78 ### 14.78 8,383 61,950 89.2 89.2 1.1
1998-Aug-10 Mon 14.8 14.8 14.76 14.76 ### ### 1.1
1998-Aug-07 Fri 14.75 14.85 14.75 14.85 19,073 282,280 ### ### ###
1998-Aug-06 Thu 14.7 14.71 14.7 14.71 87.2 87.2 ###
1998-Aug-05 Wed 15.52 15.52 ### 14.71 29,425 ### ### ### ###
1998-Aug-04 Tue 14.75 ### 14.75 ### 97.7 97.7 0.0
1998-Aug-03 Mon 14.75 14.75 14.75 14.75 ### ### ###
1998-Jul-31 Fri 14.71 14.8 14.71 14.75 14,925 ### ### ### ###
1998-Jul-30 Thu ### 14.75 ### 14.7 25,375 187,140 ### ### ###
1998-Jul-29 Wed ### ### 14.4 14.5 ### ### 1.0
1998-Jul-28 Tue 14.4 ### 14.4 ### 86.0 86.0 0.0
1998-Jul-27 Mon 14.4 14.4 14.4 14.4 ### ### 1.0
1998-Jul-24 Fri 14.4 14.5 ### 14.5 20,378 147,740 68.0 68.0 1.0
1998-Jul-23 Thu 14.85 14.85 ### ### ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 13,673 0 ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon 15.4 15.4 ### ### 3,879 ### ### ### 0.0
1998-Jul-17 Fri 15.8 15.8 15.5 15.5 9,381 ### ### ### 1.1
1998-Jul-16 Thu 15.8 ### ### 15.8 ### ### 1.1
1998-Jul-15 Wed 15.5 ### 15.5 ### 29,925 ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 72.1 72.1 0.0
1998-Jul-13 Mon ### ### ### ### 81.8 81.8 0.0
1998-Jul-10 Fri 15.45 15.45 ### ### ### ### 0.0
1998-Jul-09 Thu ### ### 15.5 ### 14.4 14.4 0.0
1998-Jul-08 Wed 15.55 ### 15.55 ### 89.2 89.2 0.0
1998-Jul-07 Tue 16.25 16.5 15.5 15.5 ### ### 1.1
1998-Jul-06 Mon ### 16.25 ### 16.25 19,720 160,225 ### ### ###
1998-Jul-03 Fri ### 15.75 ### 15.75 147,327 ### 93.5 93.5 1.1
1998-Jul-02 Thu 14.5 14.75 14.5 ### 26,687 ### 68.5 68.5 0.0
1998-Jul-01 Wed ### ### ### ### 7,424 0 59.8 59.8 0.0
1998-Jun-30 Tue ### ### ### ### 12,870 0 70.2 70.2 0.0
1998-Jun-29 Mon ### ### ### ### ### ### 0.0
1998-Jun-26 Fri 13.85 13.85 13.8 13.85 5,557 76,825 ### ### ###
1998-Jun-25 Thu 13.8 ### 13.8 13.8 26,752 184,588 ### ### 1.0
1998-Jun-24 Wed ### 13.8 ### 13.8 32,773 ### 81.8 81.8 1.0
1998-Jun-23 Tue ### ### 13.5 13.5 4,251 ### 29.1 29.1 1.0
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu 13.655 ### 13.655 ### ### ### 0.0
1998-Jun-17 Wed ### ### ### ### 8,685 0 ### ### 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### ### 13.5 13.5 ### ### 1.0
1998-Jun-12 Fri ### 13.82 13.75 13.75 130,482 ### ### ### 1.0
1998-Jun-11 Thu ### ### ### ### 37,772 0 ### ### 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 26,280 0 88.6 88.6 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu 13.7 13.8 13.7 13.8 ### ### 1.0
1998-Jun-03 Wed 13.5 13.75 13.5 ### 83.8 83.8 0.0
1998-Jun-02 Tue ### ### 13.5 13.5 11,181 75,471 32.6 32.6 1.0
1998-Jun-01 Mon ### 13.5 ### 13.5 15,750 ### ### ### 1.0
1998-May-29 Fri 13.2 13.5 13.2 13.5 30,359 ### ### ### 1.0
1998-May-28 Thu 13.2 13.2 13.2 13.2 68.7 68.7 0.9
1998-May-27 Wed 13.4 13.4 13.2 13.2 27.9 27.9 0.9
1998-May-26 Tue 13.25 13.4 ### 13.4 ### ### 1.0
1998-May-25 Mon ### ### ### ### 4,880 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### 50,183 0 73.5 73.5 0.0
1998-May-21 Thu ### ### ### ### 48,520 0 ### ### 0.0
1998-May-20 Wed ### ### ### ### 11.6 11.6 0.0
1998-May-19 Tue ### 13.5 ### ### 27.2 27.2 0.0
1998-May-18 Mon ### ### ### ### 28,640 0 85.7 85.7 0.0
1998-May-15 Fri ### ### ### 13.25 40,374 0 ### ### ###
1998-May-14 Thu ### 13.2 ### ### 83,045 ### 75.8 75.8 0.0
1998-May-13 Wed ### ### ### ### ### ### 0.0
1998-May-12 Tue ### ### ### ### 79,042 0 ### ### 0.0
1998-May-11 Mon ### ### 12.89 ### 29,546 190,423 72.0 72.0 0.0
1998-May-08 Fri 12.7 12.8 12.7 12.8 ### ### 0.9
1998-May-07 Thu 12.7 12.7 12.7 12.7 72.0 72.0 0.9
1998-May-06 Wed ### 12.7 ### 12.7 4,559 28,949 ### ### 0.9
1998-May-05 Tue ### ### ### ### 24,080 0 ### ### 0.0
1998-May-04 Mon 12.5 12.5 12.45 12.45 30.8 30.8 ###
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### 12.7 12.8 5,483 ### ### ### 0.9
1998-Apr-29 Wed 12.85 ### 12.75 ### 38,443 245,074 84.1 84.1 0.0
1998-Apr-28 Tue ### 12.75 ### 12.75 ### ### ###
1998-Apr-27 Mon ### ### 12.5 ### 13,351 83,443 75.5 75.5 0.0
1998-Apr-24 Fri 12.5 ### 12.5 ### 4,653 29,081 ### ### 0.0
1998-Apr-23 Thu 12.5 12.51 12.5 12.51 ### ### ###
1998-Apr-22 Wed 12.349 12.5 12.346 12.5 ### ### 0.9
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-20 Mon ### 12.4 ### ### 64,350 398,970 ### ### 0.0
1998-Apr-17 Fri ### ### 12.21 ### 29.4 29.4 0.0
1998-Apr-16 Thu 12.2 12.5 12.2 12.5 16,080 198,588 87.5 87.5 0.9
1998-Apr-15 Wed 11.83 12.2 11.83 12.2 ### ### ###
1998-Apr-14 Tue 11.55 11.7 11.5 11.7 18,976 220,121 80.9 80.9 0.8
1998-Apr-09 Thu ### ### 11.55 11.55 ### ### 0.8
1998-Apr-08 Wed 11.822 11.822 11.79 11.8 5,150 ### 27.1 27.1 0.8
1998-Apr-07 Tue ### 11.89 ### 11.83 13,650 81,149 ### ### 0.8
1998-Apr-06 Mon ### 11.55 ### 11.42 33,984 196,257 ### ### 0.8
1998-Apr-03 Fri 11.25 ### 11.25 ### ### ### 0.0
1998-Apr-02 Thu ### ### ### ### 6,443 0 92.4 92.4 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### 11.41 ### ### 26,655 ### ### ### 0.0
1998-Mar-27 Fri 11.4 11.42 ### 11.42 ### ### 0.8
1998-Mar-26 Thu 11.5 11.5 11.4 11.4 3,970 45,456 20.2 20.2 0.8
1998-Mar-25 Wed 11.5 11.5 11.45 11.5 76.2 76.2 ###
1998-Mar-24 Tue 11.5 ### 11.5 11.52 3,140 18,055 ### ### 0.8
1998-Mar-20 Fri 11.85 11.89 11.83 11.83 26.9 26.9 0.8
1998-Mar-19 Thu 11.83 11.85 11.83 11.85 15,859 187,770 ### ### ###
1998-Mar-18 Wed 11.88 11.88 11.83 11.83 ### ### 0.8
1998-Mar-17 Tue ### ### 11.85 11.85 ### ### ###
1998-Mar-16 Mon 11.7 11.7 11.7 11.7 121,021 1,415,945 ### ### 0.8
1998-Mar-13 Fri 11.8 11.8 11.75 11.8 ### ### 0.8
1998-Mar-12 Thu ### ### 11.8 11.8 4,025 23,747 ### ### 0.8
1998-Mar-11 Wed 12.2 12.2 ### ### 8,645 ### ### ### 0.0
1998-Mar-10 Tue 12.2 12.2 ### ### 20.6 20.6 0.0
1998-Mar-09 Mon ### ### ### ### 6,525 0 ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 94,982 0 68.9 68.9 0.0
1998-Mar-05 Thu 12.22 12.22 ### ### 35.6 35.6 0.0
1998-Mar-04 Wed 12.22 12.25 12.22 12.25 11,750 ### 73.3 73.3 0.9
1998-Mar-03 Tue 12.2 12.2 12.2 12.2 11,475 ### ### ### ###
1998-Mar-02 Mon 12.2 12.2 12.2 12.2 80.9 80.9 ###
1998-Feb-27 Fri ### 12.2 ### ### ### ### 0.0
1998-Feb-26 Thu ### 12.2 ### ### 31,782 193,870 ### ### 0.0
1998-Feb-25 Wed ### ### 11.8 11.85 25.7 25.7 ###
1998-Feb-24 Tue 11.85 ### 11.8 ### 76.0 76.0 0.0
1998-Feb-23 Mon 11.75 11.75 11.7 11.7 ### ### 0.8
1998-Feb-20 Fri 11.8 11.85 11.76 11.85 75.0 75.0 ###
1998-Feb-19 Thu 11.75 11.75 11.74 11.75 33,449 392,858 69.8 69.8 ###
1998-Feb-18 Wed ### ### ### 11.75 ### ### ###
1998-Feb-17 Tue ### ### ### ### 1,350 0 69.3 69.3 0.0
1998-Feb-16 Mon ### ### ### ### 825 0 83.0 83.0 0.0
1998-Feb-13 Fri ### ### ### ### ### ### 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-11 Wed ### ### 11.8 11.8 2,183 12,879 ### ### 0.8
1998-Feb-10 Tue ### ### 11.7 11.8 3,150 18,427 ### ### 0.8
1998-Feb-09 Mon ### ### ### ### 1,250 0 21.4 21.4 0.0
1998-Feb-06 Fri ### ### ### ### 14,528 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 12,675 0 ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 33,779 0 70.3 70.3 0.0
1998-Feb-03 Tue ### ### ### ### 7,579 0 ### ### 0.0
1998-Feb-02 Mon 11.85 ### 11.85 11.85 ### ### ###
1998-Jan-30 Fri 11.8 ### 11.8 ### 11,054 ### ### ### 0.0
1998-Jan-29 Thu 11.8 11.8 11.8 11.8 ### ### 0.8
1998-Jan-28 Wed ### ### 11.8 11.8 ### ### 0.8
1998-Jan-27 Tue ### ### ### ### 8,075 0 76.5 76.5 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed 11.75 ### 11.75 ### 90.4 90.4 0.0
1998-Jan-20 Tue 11.55 11.75 11.55 11.75 ### ### ###
1998-Jan-19 Mon 11.4 11.5 11.4 11.5 75.6 75.6 ###
1998-Jan-16 Fri 11.25 ### 11.25 ### 49,679 279,444 65.0 65.0 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 11.2 11.25 11.2 11.25 71.5 71.5 ###
1998-Jan-13 Tue 11.25 11.25 11.25 11.25 75.1 75.1 ###
1998-Jan-12 Mon 11.2 11.25 11.2 11.25 ### ### ###
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 12,982 0 ### ### 0.0
1998-Jan-07 Wed ### ### ### ### 13,750 0 ### ### 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon 10.7 ### 10.7 ### ### ### 0.0
1998-Jan-02 Fri 10.7 10.7 10.7 10.7 770 ### ### ### 0.8
1997-Dec-30 Tue 10.7 10.7 10.7 10.7 28,279 302,585 ### ### 0.8
1997-Dec-23 Tue 10.559 10.7 10.55 10.7 5,642 59,946 76.5 76.5 0.8
1997-Dec-22 Mon 10.55 10.55 10.55 10.55 2,250 ### ### ### ###
1997-Dec-19 Fri 10.5 ### 10.5 10.5 21,148 111,027 ### ### 0.8
1997-Dec-18 Thu ### ### 10.5 10.5 11,655 61,188 5.0 5.0 0.8
1997-Dec-17 Wed ### ### ### ### 7,650 0 88.8 88.8 0.0
1997-Dec-16 Tue 10.48 ### 10.48 ### 85.6 85.6 0.0
1997-Dec-15 Mon 10.25 10.5 10.25 10.5 86.8 86.8 0.8
1997-Dec-11 Thu 10.25 ### 10.21 10.25 79.9 79.9 0.7
1997-Dec-10 Wed 10.21 10.22 10.21 10.22 2,520 25,741 ### ### 0.7
1997-Dec-09 Tue ### 10.2 ### 10.2 1,650 ### 79.3 79.3 0.7
1997-Dec-08 Mon 9.88 ### 9.88 ### 1,975 9,756 ### ### 0.0
1997-Dec-05 Fri 9.86 9.87 9.86 9.87 723 ### 68.8 68.8 ###
1997-Dec-04 Thu ### ### 9.81 9.81 10,346 50,747 ### ### ###
1997-Dec-03 Wed 9.85 ### 9.85 ### ### ### 0.0
1997-Dec-02 Tue 9.8 9.85 9.78 9.85 18,750 ### ### ### ###
1997-Dec-01 Mon 9.85 ### 9.85 9.85 6,629 32,647 ### ### ###
1997-Nov-28 Fri 9.85 9.85 9.85 9.85 69.6 69.6 ###
1997-Nov-27 Thu 9.8 9.85 9.8 9.85 78.8 78.8 ###
1997-Nov-26 Wed 9.8 9.8 9.8 9.8 75.0 75.0 0.7
1997-Nov-25 Tue 9.8 9.8 9.8 9.8 2,652 25,989 79.0 79.0 0.7
1997-Nov-24 Mon 9.8 9.8 9.8 9.8 7,450 ### 76.1 76.1 0.7
1997-Nov-21 Fri 9.7 9.8 9.7 9.8 ### ### 0.7
1997-Nov-20 Thu ### 9.7 ### ### ### ### 0.0
1997-Nov-19 Wed 9.51 9.51 9.51 9.51 ### ### ###
1997-Nov-18 Tue ### ### 9.5 9.5 ### ### 0.7
1997-Nov-17 Mon 9.42 ### 9.4 ### ### ### 0.0
1997-Nov-14 Fri ### 9.45 ### 9.4 42,875 202,584 79.0 79.0 ###
1997-Nov-13 Thu 9.27 9.4 9.26 9.4 6,020 ### 82.1 82.1 ###
1997-Nov-12 Wed 9.25 9.25 9.25 9.25 ### ### ###
1997-Nov-11 Tue 9.25 ### 9.25 ### ### ### 0.0
1997-Nov-10 Mon 9.25 9.25 9.25 9.25 ### ### ###
1997-Nov-07 Fri 9.4 9.4 9.4 9.4 78.9 78.9 ###
1997-Nov-06 Thu 9.24 9.4 9.2 9.4 21,285 197,950 ### ### ###
1997-Nov-05 Wed ### 9.5 ### 9.5 ### ### 0.7
1997-Nov-04 Tue 9 ### 9 ### 870 ### ### ### 0.0
1997-Nov-03 Mon 8.8 8.8 8.8 8.8 34,526 303,828 ### ### 0.6
1997-Oct-31 Fri 8.75 8.8 8.75 8.75 ### ### 0.6
1997-Oct-30 Thu 8.75 8.85 ### 8.75 253,476 ### ### ### 0.6
1997-Oct-29 Wed ### 8.8 ### 8.75 74.6 74.6 0.6
1997-Oct-28 Tue ### ### 8.2 8.2 ### ### 0.6
1997-Oct-27 Mon ### ### ### ### 129,882 0 ### ### 0.0
1997-Oct-24 Fri 9.21 ### 9.21 9.25 70.5 70.5 ###
1997-Oct-23 Thu 9.55 ### ### ### 97,082 0 39.1 39.1 0.0
1997-Oct-22 Wed 9.5 9.5 9.5 9.5 70.0 70.0 0.7
1997-Oct-21 Tue 9.55 9.56 9.55 9.55 13,720 ### 72.4 72.4 0.7
1997-Oct-20 Mon ### ### 9.5 9.5 46,488 ### ### ### 0.7
1997-Oct-17 Fri 9.7 9.7 ### ### 27.7 27.7 0.0
1997-Oct-16 Thu ### 9.7 ### 9.7 20,650 100,152 ### ### 0.7
1997-Oct-15 Wed ### 9.7 ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### 9.75 ### 9.75 85.9 85.9 ###
1997-Oct-13 Mon ### ### ### ### 28,651 0 81.5 81.5 0.0
1997-Oct-10 Fri 9.7 9.75 ### ### 51,529 ### 28.5 28.5 0.0
1997-Oct-09 Thu 9.76 9.76 9.5 9.7 132,059 1,271,728 33.0 33.0 0.7
1997-Oct-08 Wed 9.89 9.89 9.89 9.89 329 3,253 70.0 70.0 ###
1997-Oct-07 Tue ### ### 9.76 9.76 11.2 11.2 0.7
1997-Oct-06 Mon ### ### ### ### 75.0 75.0 0.0
1997-Oct-03 Fri 9.75 ### 9.75 ### 38,173 ### 90.8 90.8 0.0
1997-Oct-02 Thu 9.75 9.75 9.72 9.75 91,727 ### ### ### ###
1997-Oct-01 Wed 9.7 9.75 9.7 9.75 ### ### ###
1997-Sep-30 Tue 9.75 9.8 9.7 9.75 69.1 69.1 ###
1997-Sep-29 Mon 9.7 9.8 9.7 9.8 57,781 ### 81.0 81.0 0.7
1997-Sep-26 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
1997-Sep-25 Thu 9.53 9.53 9.5 9.5 22,878 217,684 ### ### 0.7
1997-Sep-24 Wed ### 9.52 ### 9.5 ### ### 0.7
1997-Sep-23 Tue ### ### ### ### 1,376 0 ### ### 0.0
1997-Sep-22 Mon 9.25 ### 9.25 ### 8,350 ### ### ### 0.0
1997-Sep-19 Fri 9.2 9.25 9.2 9.21 ### ### 0.7
1997-Sep-18 Thu 9.2 9.2 9.2 9.2 72.4 72.4 0.7
1997-Sep-17 Wed ### 9.25 ### 9.25 ### ### ###
1997-Sep-16 Tue ### 9 ### ### 40,143 180,643 ### ### 0.0
1997-Sep-15 Mon 9 9 ### ### 25.0 25.0 0.0
1997-Sep-12 Fri ### ### 9 9 ### ### 0.6
1997-Sep-11 Thu 9.2 9.25 ### ### 12,789 59,149 21.0 21.0 0.0
1997-Sep-10 Wed ### 9.25 ### 9.25 8,957 41,426 ### ### ###
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Sep-08 Mon 9 9 9 9 5,325 47,925 ### ### 0.6
1997-Sep-05 Fri 8.83 9 8.75 9 ### ### 0.6
1997-Sep-04 Thu ### ### 8.85 8.85 18,875 83,521 19.8 19.8 0.6
1997-Sep-03 Wed 9 9 8.85 ### 3,925 ### 25.3 25.3 0.0
1997-Sep-02 Tue ### ### 8.85 8.85 ### ### 0.6
1997-Sep-01 Mon ### ### ### ### 2,750 0 22.4 22.4 0.0
1997-Aug-29 Fri 9 9 ### 9 ### ### 0.6
1997-Aug-28 Thu ### ### 9.5 9.5 18.3 18.3 0.7
1997-Aug-27 Wed 9.75 9.75 9.5 ### 17.6 17.6 0.0
1997-Aug-26 Tue ### ### 9.75 9.75 25,550 124,556 9.2 9.2 ###
1997-Aug-25 Mon 10.25 10.25 ### ### ### ### 0.0
1997-Aug-22 Fri ### ### ### ### 77.4 77.4 0.0
1997-Aug-21 Thu ### 10.25 ### 10.25 89.6 89.6 0.7
1997-Aug-20 Wed 9.75 9.85 9.75 9.85 2,970 ### 81.9 81.9 ###
1997-Aug-19 Tue ### ### ### 9.75 21,050 0 ### ### ###
1997-Aug-18 Mon 9.28 9.7 9.25 9.7 127,847 1,211,350 ### ### 0.7
1997-Aug-15 Fri 9.5 9.55 9.5 9.55 ### ### 0.7
1997-Aug-14 Thu 9.4 9.42 9.4 9.42 71.6 71.6 0.7
1997-Aug-13 Wed 9.5 9.5 9.26 9.4 ### ### ###
1997-Aug-12 Tue 9.55 9.55 9.5 9.5 ### ### 0.7
1997-Aug-11 Mon 9.5 9.7 9.5 9.7 17,742 170,323 90.7 90.7 0.7
1997-Aug-08 Fri 9.7 9.7 ### 9.7 8,071 39,144 65.2 65.2 0.7
1997-Aug-07 Thu 9.7 9.7 9.7 9.7 72.7 72.7 0.7
1997-Aug-06 Wed 9.26 ### 9.25 ### 41,249 190,776 ### ### 0.0
1997-Aug-05 Tue ### ### ### ### 10,885 0 ### ### 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 6,550 0 69.3 69.3 0.0
1997-Jul-31 Thu 9 ### 9 ### 20,876 93,942 75.0 75.0 0.0
1997-Jul-30 Wed 9 9 ### 9 ### ### 0.6
1997-Jul-29 Tue 9 9 9 9 ### ### 0.6
1997-Jul-28 Mon 9 ### 9 9 65.1 65.1 0.6
1997-Jul-25 Fri 9 9 9 9 ### ### 0.6
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue 8.8 8.8 8.8 8.8 71.6 71.6 0.6
1997-Jul-21 Mon 9 9 8.8 8.8 7,351 65,423 ### ### 0.6
1997-Jul-18 Fri ### 9 ### 9 70.2 70.2 0.6
1997-Jul-17 Thu ### ### 8.8 ### 11,874 52,245 ### ### 0.0
1997-Jul-16 Wed 8.829 8.84 8.8 8.8 48,155 424,727 29.8 29.8 0.6
1997-Jul-15 Tue 8.85 8.85 8.8 8.8 39.7 39.7 0.6
1997-Jul-14 Mon ### ### 8.85 8.85 31.3 31.3 0.6
1997-Jul-11 Fri 8.88 ### 8.88 8.88 ### ### 0.6
1997-Jul-10 Thu 8.79 8.88 8.79 8.88 73.2 73.2 0.6
1997-Jul-09 Wed 8.74 8.8 8.73 8.73 21.0 21.0 ###
1997-Jul-08 Tue 8.7 8.8 8.7 8.8 ### ### 0.6
1997-Jul-07 Mon 8.8 8.8 8.7 8.7 14,070 ### ### ### ###
1997-Jul-04 Fri ### ### 8.85 8.85 7,825 34,625 38.4 38.4 0.6
1997-Jul-03 Thu 8.75 ### 8.75 ### 113,575 ### ### ### 0.0
1997-Jul-02 Wed 8.7 8.72 8.7 8.7 ### ### ###
1997-Jul-01 Tue 8.82 8.82 8.75 8.8 27,980 ### ### ### 0.6
1997-Jun-30 Mon 8.85 8.85 8.82 8.82 6,572 ### ### ### ###
1997-Jun-27 Fri ### ### 8.82 8.85 56,845 250,686 ### ### 0.6
1997-Jun-26 Thu ### ### 8.85 ### 4,681 ### ### ### 0.0
1997-Jun-25 Wed ### ### ### ### 3,373 0 ### ### 0.0
1997-Jun-24 Tue 8.85 ### 8.85 ### 1,555 6,880 ### ### 0.0
1997-Jun-23 Mon 9 9 8.85 8.85 4,787 42,723 ### ### 0.6
1997-Jun-20 Fri 9 9 8.85 9 13,274 118,470 67.0 67.0 0.6
1997-Jun-19 Thu ### 9 ### 9 ### ### 0.6
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue 8.83 9 8.82 9 ### ### 0.6
1997-Jun-16 Mon 9 9 8.82 8.82 ### ### ###
1997-Jun-13 Fri 8.75 9 8.75 9 ### ### 0.6
1997-Jun-12 Thu 8.74 8.8 8.73 8.75 ### ### 0.6
1997-Jun-11 Wed 8.7 8.75 8.7 8.74 80.9 80.9 0.6
1997-Jun-10 Tue 8.7 8.7 ### ### 26.9 26.9 0.0
1997-Jun-06 Fri 8.55 ### 8.55 ### 38,327 163,847 ### ### 0.0
1997-Jun-05 Thu 8.55 8.55 8.51 8.55 77.2 77.2 ###
1997-Jun-04 Wed ### 8.5 ### 8.5 87.6 87.6 0.6
1997-Jun-03 Tue 8.25 ### 8.24 8.25 69.2 69.2 ###
1997-Jun-02 Mon ### 8.25 ### 8.25 ### ### ###
1997-May-30 Fri 8 ### 8 ### 74.4 74.4 0.0
1997-May-29 Thu 8 8 ### ### 16,075 ### 22.9 22.9 0.0
1997-May-28 Wed 8 ### ### ### ### ### 0.0
1997-May-27 Tue ### 8 ### 8 56,676 ### ### ### ###
1997-May-26 Mon ### 8 ### ### ### ### 0.0
1997-May-23 Fri ### ### ### ### 14,550 0 67.9 67.9 0.0
1997-May-22 Thu ### ### ### ### 24,150 0 ### ### 0.0
1997-May-21 Wed ### ### ### ### 21.6 21.6 0.0
1997-May-20 Tue 7.71 7.852 7.7 7.852 ### ### ###
1997-May-19 Mon ### 7.7 ### 7.7 2,850 10,972 80.8 80.8 0.6
1997-May-16 Fri 7.71 7.71 7.7 7.7 23.2 23.2 0.6
1997-May-15 Thu ### 7.71 ### ### ### ### 0.0
1997-May-14 Wed 7.71 7.71 7.71 7.71 70.1 70.1 ###
1997-May-13 Tue ### 7.71 ### ### 28,350 109,289 ### ### 0.0
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### 14,084 0 ### ### 0.0
1997-May-07 Wed 7.71 7.71 ### ### 26.3 26.3 0.0
1997-May-06 Tue 7.71 7.8 7.71 7.71 76,840 ### 67.8 67.8 ###
1997-May-05 Mon ### 7.7 ### 7.7 81.3 81.3 0.6
1997-May-02 Fri ### 7.7 ### ### 8,950 34,457 ### ### 0.0
1997-May-01 Thu 7.55 ### 7.55 ### 79.6 79.6 0.0
1997-Apr-30 Wed 7.55 ### 7.55 7.55 14,750 55,681 ### ### ###
1997-Apr-29 Tue 7.44 7.55 7.44 7.55 4,145 ### ### ### ###
1997-Apr-28 Mon 7.4 7.55 7.4 7.44 ### ### ###
1997-Apr-24 Thu 7.55 7.55 7.5 7.55 69.3 69.3 ###
1997-Apr-23 Wed 7.52 7.52 7.5 7.51 28.1 28.1 ###
1997-Apr-22 Tue 7.45 7.5 7.45 7.5 ### ### 0.5
1997-Apr-21 Mon 7.4 7.45 7.4 7.45 ### ### 0.5
1997-Apr-18 Fri 7.2 ### 7.2 ### 74.8 74.8 0.0
1997-Apr-17 Thu 7.26 7.26 7.24 7.25 28.6 28.6 0.5
1997-Apr-16 Wed 7.25 7.25 7.25 7.25 73.8 73.8 0.5
1997-Apr-15 Tue ### 7.25 7.2 7.25 70.6 70.6 0.5
1997-Apr-14 Mon ### 7.2 ### 7.2 8,122 ### ### ### 0.5
1997-Apr-11 Fri 7.2 7.2 ### 7.2 20,950 75,420 78.4 78.4 0.5
1997-Apr-10 Thu ### 7.2 ### 7.2 119,650 430,740 ### ### 0.5
1997-Apr-09 Wed 7.148 ### ### ### ### ### 0.0
1997-Apr-08 Tue ### 7.2 ### ### 47,486 170,949 74.0 74.0 0.0
1997-Apr-07 Mon ### ### ### ### 23.9 23.9 0.0
1997-Apr-04 Fri ### ### ### ### 3,750 0 76.4 76.4 0.0
1997-Apr-03 Thu ### ### ### ### 5,444 0 9.5 9.5 0.0
1997-Apr-02 Wed 7.2 7.2 7.2 7.2 3,956 28,483 74.0 74.0 0.5
1997-Apr-01 Tue 7.2 7.2 7.2 7.2 8,378 60,321 ### ### 0.5
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed 7.48 7.48 7.48 7.48 0 0.5
1997-Mar-25 Tue 7.5 7.5 ### 7.48 ### ### 0.5
1997-Mar-24 Mon 7.5 7.55 7.5 7.5 ### ### 0.5
1997-Mar-21 Fri 7.5 7.55 7.5 7.55 74.9 74.9 ###
1997-Mar-20 Thu 7.55 7.55 7.5 7.5 ### ### 0.5
1997-Mar-19 Wed 7.59 ### 7.59 7.59 ### ### 0.5
1997-Mar-18 Tue ### ### 7.5 ### ### ### 0.0
1997-Mar-14 Fri 7.52 7.52 7.5 7.5 35.8 35.8 0.5
1997-Mar-13 Thu 7.52 7.52 7.52 7.52 69.5 69.5 0.5
1997-Mar-12 Wed 7.51 ### 7.5 7.58 32,680 122,550 ### ### ###
1997-Mar-11 Tue 7.5 7.55 7.5 7.51 ### ### ###
1997-Mar-10 Mon 7.5 7.5 7.5 7.5 1,529 ### 64.4 64.4 0.5
1997-Mar-07 Fri 7.5 7.5 7.5 7.5 5,842 ### ### ### 0.5
1997-Mar-06 Thu ### ### 7.5 7.5 14.1 14.1 0.5
1997-Mar-05 Wed 7.53 ### 7.53 ### 9,941 37,427 75.8 75.8 0.0
1997-Mar-04 Tue ### ### 7.8 7.8 ### ### 0.6
1997-Mar-03 Mon ### ### ### ### 2,379 0 79.1 79.1 0.0
1997-Feb-28 Fri 8 8 8 8 71.6 71.6 ###
1997-Feb-27 Thu ### 8 ### 8 2,521 10,084 81.7 81.7 ###
1997-Feb-26 Wed 8.2 8.2 8 8 12.2 12.2 ###
1997-Feb-25 Tue 8 8.2 8 8.2 29,526 ### ### ### 0.6
1997-Feb-24 Mon ### ### 8 8 33.2 33.2 ###
1997-Feb-21 Fri ### 8 ### 8 6,684 ### 69.5 69.5 ###
1997-Feb-20 Thu 8 8 ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### 27,983 0 94.1 94.1 0.0
1997-Feb-18 Tue 7.5 ### 7.5 7.55 75.8 75.8 ###
1997-Feb-17 Mon ### 7.5 ### 7.5 ### ### 0.5
1997-Feb-14 Fri ### 7.52 7.475 7.5 ### ### 0.5
1997-Feb-13 Thu 7.45 7.45 7.44 7.45 ### ### 0.5
1997-Feb-12 Wed 7.28 ### 7.28 ### ### ### 0.0
1997-Feb-11 Tue ### 7.2 ### 7.2 80.1 80.1 0.5
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 18,755 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 72.9 72.9 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### 5,928 0 25.0 25.0 0.0
1997-Feb-03 Mon ### ### ### ### 17,882 0 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### 7 7 24.7 24.7 0.5
1997-Jan-29 Wed 7 ### 7 7 66.1 66.1 0.5
1997-Jan-28 Tue 7 ### 7 7 ### ### 0.5
1997-Jan-24 Fri ### ### 7 7 2,151 7,528 ### ### 0.5
1997-Jan-23 Thu ### ### 7 7 ### ### 0.5
1997-Jan-22 Wed ### ### 7 7 ### ### 0.5
1997-Jan-21 Tue ### ### ### ### 76.8 76.8 0.0
1997-Jan-20 Mon 7.25 7.25 7.2 7.2 ### ### 0.5
1997-Jan-17 Fri 7.2 7.25 7.2 7.25 7,050 ### 72.2 72.2 0.5
1997-Jan-16 Thu 7.2 7.25 7.2 7.2 18,750 ### ### ### 0.5
1997-Jan-15 Wed 7.25 7.25 7.25 7.25 6,182 ### ### ### 0.5
1997-Jan-14 Tue 7.25 7.25 7.25 7.25 23,880 ### 75.3 75.3 0.5
1997-Jan-13 Mon 7.25 7.25 7.2 7.2 32,040 231,489 22.0 22.0 0.5
1997-Jan-10 Fri 7.25 7.25 7.2 7.25 70.8 70.8 0.5
1997-Jan-09 Thu 7.25 7.25 7.25 7.25 8,370 60,682 65.6 65.6 0.5
1997-Jan-08 Wed 7.2 ### 7.2 ### 40,050 144,180 79.5 79.5 0.0
1997-Jan-07 Tue 7.2 7.2 7.2 7.2 75.9 75.9 0.5
1997-Jan-06 Mon ### ### 7.2 7.2 72,221 ### 23.0 23.0 0.5
1997-Jan-03 Fri ### ### 7.25 7.25 22.0 22.0 0.5
1997-Jan-02 Thu 7.28 ### 7.28 7.29 69.9 69.9 ###
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 92.3 92.3 0.0
1996-Dec-27 Fri ### ### ### ### 7,020 0 65.2 65.2 0.0
1996-Dec-24 Tue ### ### ### ### 11,626 0 67.6 67.6 0.0
1996-Dec-23 Mon ### ### ### ### 6,670 0 23.8 23.8 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu 7 ### 7 ### 16,580 ### ### ### 0.0
1996-Dec-18 Wed ### ### 7 7 ### ### 0.5
1996-Dec-17 Tue ### ### ### ### 42,280 0 18.2 18.2 0.0
1996-Dec-16 Mon ### 7.2 ### ### 149,850 ### ### ### 0.0
1996-Dec-13 Fri 7.2 7.2 ### ### 24.2 24.2 0.0
1996-Dec-12 Thu 7.2 7.2 7.2 7.2 27,272 196,358 ### ### 0.5
1996-Dec-11 Wed 7.2 7.25 7.2 7.25 80.8 80.8 0.5
1996-Dec-10 Tue 7.2 7.25 ### 7.25 ### ### 0.5
1996-Dec-09 Mon 7.151 7.151 ### ### 27.8 27.8 0.0
1996-Dec-06 Fri 7.25 7.25 ### 7.2 73,377 ### 62.2 62.2 0.5
1996-Dec-05 Thu 7.2 7.25 7.2 7.25 7,376 ### ### ### 0.5
1996-Dec-04 Wed 7.2 7.2 7.2 7.2 750 ### 68.9 68.9 0.5
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon ### ### ### ### 17,551 0 70.7 70.7 0.0
1996-Nov-29 Fri ### 7.2 7 7 10,120 71,852 ### ### 0.5
1996-Nov-28 Thu 7 7.2 7 7.2 ### ### 0.5
1996-Nov-27 Wed ### ### 7 7 23.9 23.9 0.5
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### 7 7 23.2 23.2 0.5
1996-Nov-22 Fri ### ### 7 7 ### ### 0.5
1996-Nov-21 Thu 7 ### 7 ### 9,250 32,375 73.0 73.0 0.0
1996-Nov-20 Wed 7 ### 7 ### 6,050 21,175 70.7 70.7 0.0
1996-Nov-19 Tue 7 7 7 7 73.6 73.6 0.5
1996-Nov-18 Mon ### 7 ### 7 ### ### 0.5
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### 7 ### 7 ### ### 0.5
1996-Nov-13 Wed 6.85 7 6.81 7 31,140 215,021 ### ### 0.5
1996-Nov-12 Tue 6.8 6.8 6.8 6.8 75.1 75.1 0.5
1996-Nov-11 Mon 6.75 6.75 6.75 6.75 76.8 76.8 0.5
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-04 Mon 6.7 6.7 6.25 ### ### ### 0.0
1996-Nov-01 Fri 6.7 6.7 ### 6.7 20,750 ### 71.5 71.5 0.5
1996-Oct-31 Thu ### 6.7 ### 6.7 11,450 38,357 ### ### 0.5
1996-Oct-30 Wed 6.7 6.7 ### ### 3,480 11,658 ### ### 0.0
1996-Oct-29 Tue 6.7 6.75 ### 6.75 ### ### 0.5
1996-Oct-28 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
1996-Oct-25 Fri 6.75 6.75 6.7 6.75 ### ### 0.5
1996-Oct-24 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
1996-Oct-23 Wed ### 6.75 ### 6.75 77.8 77.8 0.5
1996-Oct-22 Tue 6.42 6.7 6.42 6.7 ### ### 0.5
1996-Oct-21 Mon ### ### 6.5 ### ### ### 0.0
1996-Oct-18 Fri 6.7 6.7 6.7 6.7 68.7 68.7 0.5
1996-Oct-17 Thu 6.75 6.75 6.75 6.75 70.5 70.5 0.5
1996-Oct-16 Wed 6.76 6.8 6.75 6.76 73.4 73.4 0.5
1996-Oct-15 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
1996-Oct-14 Mon 6.75 6.85 6.75 6.85 81.7 81.7 ###
1996-Oct-11 Fri 6.7 6.75 ### 6.75 ### ### 0.5
1996-Oct-10 Thu 6.75 6.75 6.7 6.75 ### ### 0.5
1996-Oct-09 Wed 6.75 6.75 6.75 6.75 77.8 77.8 0.5
1996-Oct-08 Tue 6.75 6.75 6.7 6.75 73.2 73.2 0.5
1996-Oct-07 Mon 6.7 6.75 6.7 6.75 ### ### 0.5
1996-Oct-04 Fri ### 6.7 ### 6.7 ### ### 0.5
1996-Oct-03 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Oct-02 Wed ### 6.52 ### 6.5 91.6 91.6 0.5
1996-Oct-01 Tue 6.29 ### 6.25 6.25 ### ### ###
1996-Sep-30 Mon 6.25 6.29 6.25 6.29 ### ### ###
1996-Sep-27 Fri ### ### 6.25 6.25 ### ### ###
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### 6.25 6.25 12.3 12.3 ###
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri 6.8 6.8 6.76 6.76 ### ### 0.5
1996-Sep-19 Thu ### 6.75 ### 6.75 84.7 84.7 0.5
1996-Sep-18 Wed 6.5 ### 6.5 ### 90.3 90.3 0.0
1996-Sep-17 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Sep-16 Mon 6.45 6.5 6.45 6.5 80.9 80.9 0.5
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
1996-Sep-10 Tue 6.45 6.45 6.44 6.45 ### ### ###
1996-Sep-09 Mon 6.4 6.45 ### 6.45 ### ### ###
1996-Sep-06 Fri 6.4 6.4 6.4 6.4 72.6 72.6 0.5
1996-Sep-05 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Sep-04 Wed ### ### ### ### 76.6 76.6 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 6.25 ### 6.25 ### ### ### 0.0
1996-Aug-29 Thu 6.2 ### 6.2 6.25 77.1 77.1 ###
1996-Aug-28 Wed ### 6.2 ### 6.2 ### ### 0.4
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 6 6 ### 6 74.4 74.4 0.4
1996-Aug-23 Fri ### ### ### ### 78.2 78.2 0.0
1996-Aug-22 Thu ### ### 6 6 ### ### 0.4
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 6 6 6 6 ### ### 0.4
1996-Aug-16 Fri ### 6 ### 6 ### ### 0.4
1996-Aug-15 Thu 5.85 ### 5.8 ### ### ### 0.0
1996-Aug-14 Wed 5.85 5.85 5.85 5.85 ### ### 0.4
1996-Aug-13 Tue 5.79 5.79 5.79 5.79 68.5 68.5 ###
1996-Aug-12 Mon 5.79 5.79 5.79 5.79 76.1 76.1 ###
1996-Aug-09 Fri 5.71 5.79 ### 5.79 ### ### ###
1996-Aug-08 Thu ### ### 5.73 5.73 ### ### ###
1996-Aug-07 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
1996-Aug-06 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
1996-Aug-05 Mon 5.75 5.75 5.75 5.75 ### ### ###
1996-Aug-02 Fri 5.75 5.75 5.75 5.75 ### ### ###
1996-Aug-01 Thu 5.75 5.75 5.75 5.75 68.6 68.6 ###
1996-Jul-31 Wed 5.75 5.75 5.75 5.75 ### ### ###
1996-Jul-30 Tue 5.7 5.7 ### ### ### ### 0.0
1996-Jul-29 Mon 5.7 5.7 5.7 5.7 83.1 83.1 0.4
1996-Jul-26 Fri 5.72 5.72 ### 5.7 ### ### 0.4
1996-Jul-25 Thu 5.7 5.75 5.7 5.75 ### ### ###
1996-Jul-24 Wed 5.75 5.75 5.71 5.71 32.2 32.2 0.4
1996-Jul-23 Tue 5.7 5.71 5.7 5.71 79.4 79.4 0.4
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 5.58 ### 5.58 5.58 ### ### 0.4
1996-Jul-16 Tue ### ### 5.57 5.57 41.2 41.2 0.4
1996-Jul-15 Mon ### 5.7 ### ### 87.1 87.1 0.0
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu 5.7 5.75 5.7 5.75 84.5 84.5 ###
1996-Jul-10 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1996-Jul-09 Tue 5.57 5.57 5.57 5.57 73.2 73.2 0.4
1996-Jul-08 Mon 5.55 5.57 5.55 5.57 84.7 84.7 0.4
1996-Jul-05 Fri ### ### ### ### 74.2 74.2 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed 5.5 ### 5.5 ### 87.0 87.0 0.0
1996-Jul-02 Tue 5.359 5.4 5.359 5.4 74.4 74.4 0.4
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-11 23:22:50 thru 2024-05-11 23:22:52 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000