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 Wed 24-Apr-24 11:26:34 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

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


End of day Prices (full format),

9600 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.34
2024-Apr-23 Tue 17.43 ### 17.43 ### 78.6 78.6 0.0
2024-Apr-22 Mon 17.45 17.625 ### 17.43 1,869,884 16,478,352 ### ### 1.2
2024-Apr-19 Fri 17.4 17.48 ### ### ### ### 0.0
2024-Apr-18 Thu 17.56 17.59 ### 17.48 ### ### 1.2
2024-Apr-17 Wed 17.5 ### ### 17.53 67.4 67.4 1.3
2024-Apr-16 Tue 17.5 17.54 17.24 17.29 4,531,179 ### 39.8 39.8 ###
2024-Apr-15 Mon 17.7 17.81 17.45 ### 2,469,989 ### 38.1 38.1 0.0
2024-Apr-12 Fri 17.57 ### 17.57 17.81 ### ### 1.3
2024-Apr-11 Thu ### ### 17.57 17.81 4,118,946 36,184,940 68.1 68.1 1.3
2024-Apr-10 Wed 17.85 ### 17.5 17.55 19.9 19.9 ###
2024-Apr-09 Tue ### ### 17.77 17.89 ### ### 1.3
2024-Apr-08 Mon ### ### 17.89 17.89 ### ### 1.3
2024-Apr-05 Fri ### ### 17.84 ### 1,938,187 17,288,628 ### ### 0.0
2024-Apr-04 Thu 18.2 18.21 ### ### 2,099,955 ### ### ### 0.0
2024-Apr-03 Wed ### 18.425 ### 18.2 5,277,684 ### ### ### ###
2024-Apr-02 Tue 17.83 18.22 17.8 ### 2,319,759 41,778,859 ### ### 0.0
2024-Mar-28 Thu 18.2 ### ### ### 23.4 23.4 0.0
2024-Mar-27 Wed ### ### 17.88 ### 4,641,549 41,495,448 73.5 73.5 0.0
2024-Mar-26 Tue ### 17.945 17.84 ### ### ### 0.0
2024-Mar-25 Mon ### ### 17.82 17.85 32.5 32.5 1.3
2024-Mar-22 Fri ### 17.87 17.45 17.87 ### ### ###
2024-Mar-21 Thu 17.44 17.73 ### ### 74.4 74.4 0.0
2024-Mar-20 Wed 17.52 17.56 ### 17.43 ### ### 1.2
2024-Mar-19 Tue 17.56 ### ### ### 3,717,824 0 27.6 27.6 0.0
2024-Mar-18 Mon 17.52 ### 17.44 17.59 2,542,629 22,171,724 73.3 73.3 ###
2024-Mar-15 Fri 17.28 17.56 ### 17.56 11,896,623 104,452,349 ### ### 1.3
2024-Mar-14 Thu 17.48 17.5 ### ### ### ### 0.0
2024-Mar-13 Wed 17.54 17.54 17.29 17.43 28.9 28.9 1.2
2024-Mar-12 Tue 17.2 17.45 17.125 ### 3,354,122 57,984,384 70.8 70.8 0.0
2024-Mar-11 Mon ### ### 16.87 ### ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 2,064,441 0 70.9 70.9 0.0
2024-Mar-07 Thu ### ### 16.87 ### ### ### 0.0
2024-Mar-06 Wed ### ### 16.79 16.86 27.8 27.8 1.2
2024-Mar-05 Tue ### ### 16.84 17.22 2,914,585 ### ### ### 1.2
2024-Mar-04 Mon 17.25 ### ### 17.24 38.1 38.1 ###
2024-Mar-01 Fri ### ### ### ### 1,542,077 0 ### ### 0.0
2024-Feb-29 Thu 17.4 17.585 17.29 17.29 ### ### ###
2024-Feb-28 Wed ### 17.29 16.925 17.2 ### ### 1.2
2024-Feb-27 Tue 16.87 ### 16.75 ### 78.8 78.8 0.0
2024-Feb-26 Mon ### ### 16.86 ### ### ### 0.0
2024-Feb-23 Fri 16.85 ### 16.76 16.85 1,783,883 ### 73.1 73.1 ###
2024-Feb-22 Thu 16.8 16.86 16.645 16.71 29.7 29.7 ###
2024-Feb-21 Wed ### ### 16.8 16.81 4,568,742 ### 15.7 15.7 ###
2024-Feb-20 Tue 16.71 17.22 16.625 ### 6,267,858 106,067,827 86.0 86.0 0.0
2024-Feb-19 Mon ### 16.75 ### 16.71 ### ### ###
2024-Feb-16 Fri ### ### ### ### 7,765,727 0 71.2 71.2 0.0
2024-Feb-15 Thu 16.49 ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### 16.42 16.46 22.1 22.1 1.2
2024-Feb-13 Tue 16.71 16.8 ### ### 1,660,583 ### 35.9 35.9 0.0
2024-Feb-12 Mon ### 16.74 16.57 ### 1,643,285 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 16.52 3,297,774 0 ### ### ###
2024-Feb-08 Thu 16.4 16.55 ### 16.53 2,895,453 23,959,873 ### ### ###
2024-Feb-07 Wed ### 16.4 ### 16.4 77.3 77.3 ###
2024-Feb-06 Tue ### ### ### ### 33.8 33.8 0.0
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri ### 16.21 15.79 ### 75.6 75.6 0.0
2024-Feb-01 Thu ### 16.23 15.82 ### 5,950,079 ### ### ### 0.0
2024-Jan-31 Wed 15.55 15.89 15.52 15.85 81.9 81.9 1.1
2024-Jan-30 Tue 15.81 15.82 ### 15.43 ### ### 1.1
2024-Jan-29 Mon 15.79 15.8 15.58 15.77 38.6 38.6 ###
2024-Jan-25 Thu 15.71 ### ### 15.79 75.4 75.4 1.1
2024-Jan-24 Wed 15.71 15.745 15.5 15.58 ### ### 1.1
2024-Jan-23 Tue 15.5 15.81 15.49 15.71 3,250,085 ### 82.1 82.1 1.1
2024-Jan-22 Mon 15.5 ### ### ### ### ### 0.0
2024-Jan-19 Fri ### ### 15.23 ### 34.8 34.8 0.0
2024-Jan-18 Thu ### ### ### 15.23 33.7 33.7 1.1
2024-Jan-17 Wed ### 15.26 15.085 ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 82.1 82.1 0.0
2024-Jan-15 Mon ### ### 14.955 ### 1,179,820 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 32.3 32.3 0.0
2024-Jan-10 Wed ### ### ### ### 2,454,543 0 ### ### 0.0
2024-Jan-09 Tue ### 15.2 ### ### ### ### 0.0
2024-Jan-08 Mon ### 15.25 ### ### 1,949,153 ### ### ### 0.0
2024-Jan-05 Fri 14.89 ### 14.82 ### 2,843,677 21,071,646 ### ### 0.0
2024-Jan-04 Thu 14.88 ### ### 14.74 3,114,352 0 24.4 24.4 1.1
2024-Jan-03 Wed ### ### ### 14.79 3,393,921 0 ### ### ###
2024-Jan-02 Tue 14.82 14.88 14.645 ### ### ### 0.0
2023-Dec-29 Fri 14.75 14.82 ### 14.81 ### ### 1.1
2023-Dec-28 Thu 14.71 14.77 ### 14.73 63.8 63.8 1.1
2023-Dec-27 Wed 14.76 14.79 14.54 14.59 ### ### 1.0
2023-Dec-22 Fri 14.74 14.78 ### ### 2,218,845 ### ### ### 0.0
2023-Dec-21 Thu 14.72 14.82 ### 14.71 36.3 36.3 ###
2023-Dec-20 Wed 14.74 14.77 14.57 ### 5,999,971 88,019,574 ### ### 0.0
2023-Dec-19 Tue 14.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 4,323,422 0 ### ### 0.0
2023-Dec-15 Fri ### ### ### 14.2 ### ### 1.0
2023-Dec-14 Thu ### 14.25 13.8 ### ### ### 0.0
2023-Dec-13 Wed 14.45 14.5 ### 14.45 69.0 69.0 1.0
2023-Dec-12 Tue 14.45 14.49 ### 14.46 7,802,643 56,530,148 70.1 70.1 1.0
2023-Dec-11 Mon ### ### 14.43 14.49 5,668,229 40,896,272 ### ### ###
2023-Dec-08 Fri 14.51 ### 14.45 14.52 4,158,229 ### 63.2 63.2 1.0
2023-Dec-07 Thu 14.87 14.87 14.53 ### 25.0 25.0 0.0
2023-Dec-06 Wed 14.8 ### 14.76 ### 3,693,051 ### 72.9 72.9 0.0
2023-Dec-05 Tue 14.85 ### ### 14.77 3,689,777 0 ### ### 1.1
2023-Dec-04 Mon 15.45 15.45 14.74 14.84 4,991,987 75,354,043 ### ### ###
2023-Dec-01 Fri ### ### 15.21 ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed 15.59 ### ### ### ### ### 0.0
2023-Nov-28 Tue 15.49 ### 15.49 ### ### ### 0.0
2023-Nov-27 Mon ### 15.72 ### ### 87.1 87.1 0.0
2023-Nov-24 Fri 15.23 ### 15.2 ### ### ### 0.0
2023-Nov-23 Thu ### 15.42 ### 15.23 2,073,248 15,984,742 83.0 83.0 1.1
2023-Nov-22 Wed 14.85 15.255 14.82 ### 2,162,971 32,525,676 86.4 86.4 0.0
2023-Nov-21 Tue ### ### 14.83 14.88 35.8 35.8 1.1
2023-Nov-20 Mon 14.72 ### 14.71 14.85 3,140,620 ### 81.0 81.0 ###
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 15.325 ### ### 3,517,259 ### 39.5 39.5 0.0
2023-Nov-15 Wed ### ### 14.85 ### 5,018,224 ### 11.1 11.1 0.0
2023-Nov-14 Tue ### 15.74 15.51 15.72 ### ### 1.1
2023-Nov-13 Mon ### ### 15.44 15.44 30.8 30.8 1.1
2023-Nov-10 Fri 15.44 15.57 ### 15.52 1,879,124 14,628,980 73.2 73.2 1.1
2023-Nov-09 Thu 15.48 ### ### 15.49 2,031,429 0 ### ### ###
2023-Nov-08 Wed 15.45 15.52 15.41 15.41 2,714,758 ### ### ### ###
2023-Nov-07 Tue 15.52 15.55 15.23 ### 25.0 25.0 0.0
2023-Nov-06 Mon 15.53 ### ### 15.51 2,647,048 0 ### ### 1.1
2023-Nov-03 Fri ### ### 15.57 ### ### ### 0.0
2023-Nov-02 Thu ### ### 15.73 15.81 2,684,220 ### 21.7 21.7 ###
2023-Nov-01 Wed 15.71 15.81 15.57 15.75 69.9 69.9 1.1
2023-Oct-31 Tue ### ### 15.22 ### 81.8 81.8 0.0
2023-Oct-30 Mon ### ### ### ### 1,628,824 0 ### ### 0.0
2023-Oct-27 Fri 15.57 ### ### 15.25 ### ### ###
2023-Oct-26 Thu 15.49 ### ### 15.51 ### ### 1.1
2023-Oct-25 Wed 15.43 15.57 ### ### 2,402,272 18,701,687 ### ### 0.0
2023-Oct-24 Tue 15.45 15.53 ### ### 1,815,027 14,093,684 28.3 28.3 0.0
2023-Oct-23 Mon 15.43 15.47 15.22 ### 2,748,628 ### ### ### 0.0
2023-Oct-20 Fri 15.7 15.77 15.55 ### 3,482,946 ### 30.7 30.7 0.0
2023-Oct-19 Thu ### ### 15.73 15.86 ### ### 1.1
2023-Oct-18 Wed 15.86 16.23 15.75 16.22 5,075,224 ### 86.7 86.7 1.2
2023-Oct-17 Tue 15.75 15.82 15.58 15.82 2,435,657 ### 77.0 77.0 ###
2023-Oct-16 Mon 15.58 15.77 15.51 15.55 45.4 45.4 ###
2023-Oct-13 Fri ### 15.855 15.58 15.72 1,893,875 29,766,980 78.5 78.5 1.1
2023-Oct-12 Thu ### ### 15.78 15.78 2,942,522 ### 29.4 29.4 1.1
2023-Oct-11 Wed 15.58 15.88 15.48 15.77 76.7 76.7 ###
2023-Oct-10 Tue ### 15.74 15.53 15.53 3,518,858 55,017,344 26.8 26.8 ###
2023-Oct-09 Mon 15.4 15.45 15.28 15.45 1,791,741 ### 76.0 76.0 ###
2023-Oct-06 Fri 15.23 ### 15.23 15.56 2,618,388 19,939,024 ### ### ###
2023-Oct-05 Thu ### 15.28 ### ### 33.3 33.3 0.0
2023-Oct-04 Wed ### 15.255 ### ### 42.3 42.3 0.0
2023-Oct-03 Tue ### 15.53 15.24 15.24 35.9 35.9 1.1
2023-Oct-02 Mon 15.57 15.77 15.47 15.55 1,907,624 29,797,086 ### ### ###
2023-Sep-29 Fri 15.87 ### 15.71 15.71 4,352,126 34,185,949 22.4 22.4 1.1
2023-Sep-28 Thu 15.72 ### 15.72 15.88 76.7 76.7 1.1
2023-Sep-27 Wed 15.86 ### ### 15.77 3,554,942 0 ### ### ###
2023-Sep-26 Tue 15.71 15.985 ### ### ### ### 0.0
2023-Sep-25 Mon 15.7 15.74 15.53 15.71 1,896,946 29,658,750 ### ### 1.1
2023-Sep-22 Fri 15.26 15.82 ### 15.71 ### ### 1.1
2023-Sep-21 Thu ### 15.41 ### 15.24 37.9 37.9 1.1
2023-Sep-20 Wed 15.4 15.55 ### 15.42 ### ### ###
2023-Sep-19 Tue ### 15.26 ### 15.25 80.6 80.6 ###
2023-Sep-18 Mon ### ### ### ### 1,648,176 0 26.8 26.8 0.0
2023-Sep-15 Fri ### ### ### ### 4,187,524 0 34.0 34.0 0.0
2023-Sep-14 Thu ### ### ### 15.22 ### ### 1.1
2023-Sep-13 Wed ### ### ### ### 1,977,026 0 40.5 40.5 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 73.6 73.6 0.0
2023-Sep-08 Fri 15.23 15.25 ### ### 27.6 27.6 0.0
2023-Sep-07 Thu ### ### ### ### 2,908,240 0 ### ### 0.0
2023-Sep-06 Wed ### 15.21 ### ### 3,789,585 ### ### ### 0.0
2023-Sep-05 Tue 14.83 ### 14.8 ### 1,905,624 ### 81.0 81.0 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 14.81 ### 14.76 ### 2,968,778 21,909,581 81.5 81.5 0.0
2023-Aug-31 Thu 14.75 ### 14.74 ### 7,383,326 ### ### ### 0.0
2023-Aug-30 Wed 14.71 14.86 ### 14.7 ### ### ###
2023-Aug-29 Tue 14.42 ### ### ### 5,671,577 0 ### ### 0.0
2023-Aug-28 Mon ### ### 14.49 14.54 1,808,426 13,102,046 43.0 43.0 1.0
2023-Aug-25 Fri 14.71 14.72 14.4 14.49 3,234,649 47,096,489 ### ### ###
2023-Aug-24 Thu 14.73 14.82 ### 14.73 3,833,370 28,405,271 ### ### 1.1
2023-Aug-23 Wed 14.52 14.8 14.45 14.73 ### ### 1.1
2023-Aug-22 Tue ### 14.72 14.29 14.52 27.4 27.4 1.0
2023-Aug-21 Mon 14.81 ### 14.7 14.77 4,135,075 ### 39.1 39.1 1.1
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### 15.23 30.1 30.1 1.1
2023-Aug-15 Tue ### 15.46 ### ### ### ### 0.0
2023-Aug-14 Mon 15.22 ### ### ### 8,523,524 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 4,638,582 0 18.7 18.7 0.0
2023-Aug-10 Thu 15.21 15.47 ### 15.41 ### ### ###
2023-Aug-09 Wed 15.73 15.85 15.58 ### 30.8 30.8 0.0
2023-Aug-08 Tue 15.82 15.88 ### 15.88 78.9 78.9 1.1
2023-Aug-07 Mon 15.88 ### ### ### 2,207,821 0 ### ### 0.0
2023-Aug-04 Fri 15.81 ### 15.7 ### 2,876,871 ### 73.8 73.8 0.0
2023-Aug-03 Thu ### ### 15.58 15.85 4,492,685 ### ### ### 1.1
2023-Aug-02 Wed 15.86 15.86 ### ### 2,601,826 20,632,480 ### ### 0.0
2023-Aug-01 Tue 15.88 ### 15.74 15.85 ### ### 1.1
2023-Jul-31 Mon 15.76 ### ### 15.77 73.2 73.2 ###
2023-Jul-28 Fri ### ### 15.78 15.86 31.2 31.2 1.1
2023-Jul-27 Thu 15.84 ### 15.8 ### 3,291,488 26,002,755 65.7 65.7 0.0
2023-Jul-26 Wed 15.57 ### 15.54 15.79 3,595,928 ### ### ### 1.1
2023-Jul-25 Tue ### ### 15.55 ### 3,175,859 ### 24.0 24.0 0.0
2023-Jul-24 Mon ### ### 15.84 15.84 3,607,157 28,568,683 ### ### ###
2023-Jul-21 Fri 15.77 15.87 ### 15.82 73.0 73.0 ###
2023-Jul-20 Thu ### 15.77 ### ### 84.5 84.5 0.0
2023-Jul-19 Wed 15.24 15.4 ### 15.24 4,310,481 ### 66.7 66.7 1.1
2023-Jul-18 Tue ### 15.2 ### ### 40.0 40.0 0.0
2023-Jul-17 Mon ### ### ### ### 3,089,659 0 73.1 73.1 0.0
2023-Jul-14 Fri 14.83 ### 14.71 ### 72.5 72.5 0.0
2023-Jul-13 Thu 15.52 15.52 ### ### 8,044,881 62,428,276 11.0 11.0 0.0
2023-Jul-12 Wed 15.59 ### 15.4 15.43 ### ### 1.1
2023-Jul-11 Tue 15.46 ### 15.45 15.52 2,189,744 16,915,772 64.8 64.8 1.1
2023-Jul-10 Mon 15.7 15.8 15.43 15.43 27.8 27.8 1.1
2023-Jul-07 Fri 15.59 ### 15.53 15.55 3,382,142 ### ### ### ###
2023-Jul-06 Thu 15.76 ### 15.72 15.72 6,354,786 ### 39.3 39.3 1.1
2023-Jul-05 Wed 15.85 ### 15.78 15.84 2,916,023 23,007,421 ### ### ###
2023-Jul-04 Tue ### ### ### 15.87 70.0 70.0 ###
2023-Jul-03 Mon 15.7 15.75 15.59 15.72 61.6 61.6 1.1
2023-Jun-30 Fri ### 15.7 15.48 ### 3,448,757 53,766,121 ### ### 0.0
2023-Jun-29 Thu ### ### 15.53 ### 2,144,143 16,649,270 31.1 31.1 0.0
2023-Jun-28 Wed 15.49 ### 15.48 ### 2,741,448 ### ### ### 0.0
2023-Jun-27 Tue 15.28 15.43 15.26 ### 3,114,055 47,785,173 ### ### 0.0
2023-Jun-26 Mon ### ### ### 15.22 2,737,950 0 ### ### 1.1
2023-Jun-23 Fri 15.58 ### ### 15.4 1,767,757 0 34.3 34.3 ###
2023-Jun-22 Thu 15.86 15.89 15.54 ### 2,688,845 ### ### ### 0.0
2023-Jun-21 Wed 15.71 ### 15.645 15.8 4,398,152 34,404,544 74.5 74.5 1.1
2023-Jun-20 Tue 15.57 15.71 15.5 ### ### ### 0.0
2023-Jun-19 Mon 15.45 15.47 ### 15.44 2,599,777 20,109,275 ### ### 1.1
2023-Jun-16 Fri 15.29 ### ### 15.28 6,776,250 0 30.5 30.5 ###
2023-Jun-15 Thu 15.28 15.29 ### ### 3,304,588 25,263,575 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,928,588 0 77.6 77.6 0.0
2023-Jun-13 Tue 14.87 ### 14.77 ### 3,986,777 29,442,348 76.5 76.5 0.0
2023-Jun-09 Fri ### ### 14.87 ### ### ### 0.0
2023-Jun-08 Thu 14.85 15.125 14.75 ### 80.0 80.0 0.0
2023-Jun-07 Wed 14.81 14.81 ### 14.7 ### ### ###
2023-Jun-06 Tue 14.75 14.81 ### 14.76 73.3 73.3 1.1
2023-Jun-05 Mon ### ### ### 14.85 ### ### ###
2023-Jun-02 Fri 14.77 14.79 ### ### 1,792,927 ### ### ### 0.0
2023-Jun-01 Thu 14.54 14.72 14.47 ### ### ### 0.0
2023-May-31 Wed 14.85 14.87 ### ### 7,523,427 55,936,679 31.3 31.3 0.0
2023-May-30 Tue 14.84 ### 14.77 14.85 2,319,371 17,128,554 ### ### ###
2023-May-29 Mon 14.85 ### 14.8 14.8 1,886,622 ### ### ### 1.1
2023-May-26 Fri 14.57 14.79 ### 14.71 76.8 76.8 ###
2023-May-25 Thu 14.58 ### 14.44 14.53 ### ### 1.0
2023-May-24 Wed 14.89 ### 14.72 14.74 34.8 34.8 1.1
2023-May-23 Tue 14.78 ### 14.78 ### 3,431,021 25,355,245 ### ### 0.0
2023-May-22 Mon ### 14.8 14.58 14.74 2,087,079 ### ### ### 1.1
2023-May-19 Fri 14.74 14.79 14.54 14.59 ### ### 1.0
2023-May-18 Thu 14.73 14.77 ### ### 3,604,423 ### ### ### 0.0
2023-May-17 Wed ### ### 14.545 ### 74.0 74.0 0.0
2023-May-16 Tue 14.89 14.89 ### ### 28.3 28.3 0.0
2023-May-15 Mon ### 14.77 ### 14.77 2,466,452 18,214,748 ### ### 1.1
2023-May-12 Fri 14.21 ### 13.82 ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### 15.21 2,461,141 0 28.5 28.5 ###
2023-May-09 Tue 15.41 15.43 15.24 ### 36.2 36.2 0.0
2023-May-08 Mon 15.58 ### 15.24 15.46 ### ### 1.1
2023-May-05 Fri ### ### 15.21 ### 1,565,071 ### ### ### 0.0
2023-May-04 Thu 15.24 ### ### 15.25 62.0 62.0 ###
2023-May-03 Wed 15.4 15.4 ### 15.25 30.2 30.2 ###
2023-May-02 Tue 15.47 15.59 ### 15.41 ### ### ###
2023-May-01 Mon 15.5 15.58 ### 15.47 2,296,142 17,886,946 41.5 41.5 ###
2023-Apr-28 Fri 15.28 ### 15.22 ### ### ### 0.0
2023-Apr-27 Thu ### 15.28 ### ### 70.5 70.5 0.0
2023-Apr-26 Wed ### ### ### 15.24 3,876,948 0 ### ### 1.1
2023-Apr-24 Mon ### ### ### ### 75.1 75.1 0.0
2023-Apr-21 Fri ### 15.085 ### ### 71.7 71.7 0.0
2023-Apr-20 Thu ### ### ### ### 3,795,151 0 ### ### 0.0
2023-Apr-19 Wed 14.8 ### 14.75 14.89 74.3 74.3 ###
2023-Apr-18 Tue ### ### 14.73 14.81 2,399,078 ### ### ### 1.1
2023-Apr-17 Mon ### ### 14.73 14.84 ### ### ###
2023-Apr-14 Fri 14.87 ### 14.87 ### 1,683,052 ### 68.9 68.9 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 3,252,481 0 31.9 31.9 0.0
2023-Apr-11 Tue ### ### ### ### 4,157,858 0 66.6 66.6 0.0
2023-Apr-06 Thu ### ### 14.79 14.84 2,549,083 ### 32.3 32.3 ###
2023-Apr-05 Wed 14.88 ### 14.78 ### 69.3 69.3 0.0
2023-Apr-04 Tue ### 14.7 14.5 14.7 2,183,147 31,873,946 69.9 69.9 ###
2023-Apr-03 Mon 14.4 ### 14.27 14.54 ### ### 1.0
2023-Mar-31 Fri ### ### 14.53 14.59 3,345,925 24,308,145 ### ### 1.0
2023-Mar-30 Thu 14.49 14.56 ### 14.53 4,100,057 ### 65.7 65.7 1.0
2023-Mar-29 Wed ### 14.43 ### ### 2,154,273 15,543,079 33.2 33.2 0.0
2023-Mar-28 Tue 14.4 14.47 14.27 14.29 24.6 24.6 ###
2023-Mar-27 Mon ### 14.22 ### ### 38.9 38.9 0.0
2023-Mar-24 Fri ### ### 13.88 ### 71.6 71.6 0.0
2023-Mar-23 Thu ### 14.26 13.975 ### 2,439,183 ### 31.7 31.7 0.0
2023-Mar-22 Wed ### 14.41 ### 14.29 75.8 75.8 ###
2023-Mar-21 Tue ### ### 13.84 13.87 2,967,843 20,537,473 ### ### ###
2023-Mar-20 Mon ### ### ### 13.7 4,670,341 0 23.7 23.7 1.0
2023-Mar-17 Fri 14.23 ### 14.23 ### ### ### 0.0
2023-Mar-16 Thu ### 14.245 13.78 ### 12,915,080 180,972,558 75.8 75.8 0.0
2023-Mar-15 Wed 14.25 ### 14.2 14.41 77.2 77.2 ###
2023-Mar-14 Tue ### ### 13.82 ### 10,231,179 70,697,446 ### ### 0.0
2023-Mar-13 Mon ### ### 14.43 ### 26.0 26.0 0.0
2023-Mar-10 Fri ### ### 14.85 ### 5,300,085 ### ### ### 0.0
2023-Mar-09 Thu 15.4 15.44 15.28 ### 3,883,472 59,650,129 30.0 30.0 0.0
2023-Mar-08 Wed ### 15.48 15.22 ### 37.8 37.8 0.0
2023-Mar-07 Tue ### 15.29 ### 15.27 81.3 81.3 ###
2023-Mar-06 Mon 14.87 ### 14.72 ### 4,757,022 35,011,681 74.8 74.8 0.0
2023-Mar-03 Fri ### ### ### ### 3,607,957 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 9,727,283 0 ### ### 0.0
2023-Mar-01 Wed ### 15.28 ### 15.24 3,650,324 27,888,475 67.5 67.5 1.1
2023-Feb-28 Tue ### 15.2 ### ### 68.2 68.2 0.0
2023-Feb-27 Mon ### ### ### ### 35.2 35.2 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu ### 15.145 ### ### 5,321,252 40,295,180 74.5 74.5 0.0
2023-Feb-22 Wed ### 15.175 ### ### ### ### 0.0
2023-Feb-21 Tue ### 15.22 14.84 ### ### ### 0.0
2023-Feb-20 Mon 14.53 ### 14.42 ### 7,184,055 ### ### ### 0.0
2023-Feb-17 Fri ### ### 14.26 ### 25.4 25.4 0.0
2023-Feb-16 Thu 13.21 13.49 13.2 13.4 3,733,127 49,818,579 ### ### 1.0
2023-Feb-15 Wed ### ### 13.22 13.27 3,329,745 ### ### ### 0.9
2023-Feb-14 Tue ### ### ### 13.29 4,015,757 0 ### ### ###
2023-Feb-13 Mon ### 13.44 13.24 13.4 3,573,741 ### 81.1 81.1 1.0
2023-Feb-10 Fri ### ### ### 13.23 78.4 78.4 0.9
2023-Feb-09 Thu 13.42 13.43 ### 13.2 3,216,224 21,596,944 26.7 26.7 0.9
2023-Feb-08 Wed 13.4 13.5 ### 13.41 3,358,755 ### ### ### 1.0
2023-Feb-07 Tue 13.43 13.49 13.28 ### 34.9 34.9 0.0
2023-Feb-06 Mon ### ### ### 13.28 2,283,650 0 ### ### 0.9
2023-Feb-03 Fri 12.84 13.22 12.72 13.2 ### ### 0.9
2023-Feb-02 Thu 13.56 ### 12.975 13.2 ### ### 0.9
2023-Feb-01 Wed 13.85 ### 13.75 13.86 ### ### ###
2023-Jan-31 Tue 13.8 13.85 ### 13.74 3,384,673 ### 43.9 43.9 ###
2023-Jan-30 Mon 13.75 13.76 13.46 ### 35.1 35.1 0.0
2023-Jan-27 Fri 13.52 ### 13.52 13.86 87.8 87.8 ###
2023-Jan-25 Wed 13.77 ### 13.71 13.73 42.8 42.8 ###
2023-Jan-24 Tue ### ### ### ### 81.1 81.1 0.0
2023-Jan-23 Mon ### ### 13.49 13.49 28.4 28.4 ###
2023-Jan-20 Fri 13.48 ### 13.4 13.44 3,133,929 20,997,324 35.9 35.9 ###
2023-Jan-19 Thu ### 13.53 ### 13.44 ### ### ###
2023-Jan-18 Wed ### ### ### ### 3,076,425 0 84.2 84.2 0.0
2023-Jan-17 Tue ### ### ### ### 2,849,522 0 ### ### 0.0
2023-Jan-16 Mon 13.2 13.2 ### ### 2,193,952 14,480,083 23.9 23.9 0.0
2023-Jan-13 Fri ### ### ### ### 3,126,128 0 ### ### 0.0
2023-Jan-12 Thu ### ### 12.84 ### 2,038,456 13,086,887 67.5 67.5 0.0
2023-Jan-11 Wed 12.8 12.925 12.75 12.87 2,758,954 35,418,071 ### ### ###
2023-Jan-10 Tue ### ### ### 12.77 3,316,451 0 22.6 22.6 0.9
2023-Jan-09 Mon 13.41 13.41 ### ### 2,734,284 18,333,374 ### ### 0.0
2023-Jan-06 Fri 13.27 ### 13.23 13.27 59.9 59.9 0.9
2023-Jan-05 Thu 13.41 13.48 13.28 13.28 ### ### 0.9
2023-Jan-04 Wed ### 13.44 ### 13.41 2,970,128 ### ### ### 1.0
2023-Jan-03 Tue 13.48 13.49 ### ### 2,527,042 ### 18.6 18.6 0.0
2022-Dec-30 Fri ### 13.48 ### 13.43 ### ### ###
2022-Dec-29 Thu 13.25 ### 13.24 ### 1,790,429 ### ### ### 0.0
2022-Dec-28 Wed ### 13.4 13.24 ### 42.2 42.2 0.0
2022-Dec-23 Fri ### 13.23 ### 13.21 1,546,577 ### 78.9 78.9 ###
2022-Dec-22 Thu 13.29 ### ### 13.27 2,977,071 0 34.2 34.2 0.9
2022-Dec-21 Wed ### ### ### ### 3,226,751 0 ### ### 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### 13.175 ### ### 4,631,157 30,507,746 80.4 80.4 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 12.84 ### 3,814,477 24,488,942 ### ### 0.0
2022-Dec-09 Fri ### ### 12.855 ### 33.7 33.7 0.0
2022-Dec-08 Thu 13.25 13.29 ### ### 30.2 30.2 0.0
2022-Dec-07 Wed ### 13.29 ### 13.24 8,339,773 ### 82.1 82.1 0.9
2022-Dec-06 Tue ### ### 12.8 ### 79.8 79.8 0.0
2022-Dec-05 Mon 12.87 ### 12.81 ### 3,155,176 ### 76.1 76.1 0.0
2022-Dec-02 Fri ### ### 12.85 ### 4,462,689 28,672,776 36.2 36.2 0.0
2022-Dec-01 Thu ### ### 12.73 ### ### ### 0.0
2022-Nov-30 Wed ### 12.88 ### 12.87 10,260,883 66,080,086 73.5 73.5 ###
2022-Nov-29 Tue ### ### 12.88 ### 37.6 37.6 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### 12.945 ### 3,783,643 24,489,629 71.3 71.3 0.0
2022-Nov-24 Thu ### ### 12.82 ### 73.6 73.6 0.0
2022-Nov-23 Wed 12.72 12.87 ### 12.85 79.5 79.5 0.9
2022-Nov-22 Tue 12.55 12.76 12.43 ### 7,995,448 ### ### ### 0.0
2022-Nov-21 Mon 12.22 ### ### ### ### ### 0.0
2022-Nov-18 Fri 12.42 12.49 ### 12.4 3,077,250 19,217,426 40.0 40.0 0.9
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed ### 12.26 ### ### 4,480,720 ### 24.4 24.4 0.0
2022-Nov-15 Tue ### 12.28 ### 12.28 ### ### 0.9
2022-Nov-14 Mon 12.5 12.5 ### ### ### ### 0.0
2022-Nov-11 Fri ### ### ### 12.55 6,572,470 0 16.0 16.0 ###
2022-Nov-10 Thu 12.82 ### ### 12.72 5,057,584 0 ### ### 0.9
2022-Nov-09 Wed ### ### ### ### 3,510,229 0 ### ### 0.0
2022-Nov-08 Tue 12.79 ### 12.745 12.87 3,267,377 20,821,359 ### ### ###
2022-Nov-07 Mon 12.74 12.77 12.59 12.7 ### ### 0.9
2022-Nov-04 Fri 12.46 ### 12.45 ### 73.6 73.6 0.0
2022-Nov-03 Thu ### ### ### ### 3,646,582 0 ### ### 0.0
2022-Nov-02 Wed 12.56 12.79 12.51 ### 69.2 69.2 0.0
2022-Nov-01 Tue ### 12.52 12.26 12.52 2,593,180 ### ### ### 0.9
2022-Oct-31 Mon 12.43 12.46 ### 12.24 3,886,088 24,210,328 30.0 30.0 0.9
2022-Oct-28 Fri 12.28 12.4 ### 12.23 41.0 41.0 ###
2022-Oct-27 Thu ### ### ### 12.28 72.3 72.3 0.9
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### 11.88 ### 40.0 40.0 0.0
2022-Oct-24 Mon ### ### 11.86 11.88 ### ### 0.8
2022-Oct-21 Fri ### ### 11.76 11.82 3,292,751 19,361,375 ### ### 0.8
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### ### 11.86 ### 2,705,028 ### 69.0 69.0 0.0
2022-Oct-18 Tue ### ### 11.85 ### 60.4 60.4 0.0
2022-Oct-17 Mon ### ### 11.73 11.73 9,180,058 53,841,040 18.9 18.9 0.8
2022-Oct-14 Fri 11.79 12.23 11.78 12.23 92.1 92.1 ###
2022-Oct-13 Thu ### 11.7 ### ### 3,135,771 ### ### ### 0.0
2022-Oct-12 Wed 11.73 11.785 ### ### 2,856,244 ### ### ### 0.0
2022-Oct-11 Tue 11.8 ### 11.73 11.73 ### ### 0.8
2022-Oct-10 Mon 11.57 11.8 11.54 11.7 ### ### 0.8
2022-Oct-07 Fri 11.77 11.85 11.71 11.73 32.6 32.6 0.8
2022-Oct-06 Thu ### ### ### ### 2,280,047 0 ### ### 0.0
2022-Oct-05 Wed ### ### 11.785 ### ### ### 0.0
2022-Oct-04 Tue 11.56 ### 11.51 11.79 67.4 67.4 0.8
2022-Oct-03 Mon 11.49 11.57 ### ### ### ### 0.0
2022-Sep-30 Fri 11.56 ### 11.5 11.53 3,724,121 ### 37.4 37.4 ###
2022-Sep-29 Thu 11.51 ### ### ### 4,629,971 0 74.9 74.9 0.0
2022-Sep-28 Wed 11.58 ### ### ### 5,228,323 0 ### ### 0.0
2022-Sep-27 Tue ### 11.85 11.59 ### 6,840,651 80,172,429 ### ### 0.0
2022-Sep-26 Mon ### 11.77 11.56 ### 53.2 53.2 0.0
2022-Sep-23 Fri 11.75 ### 11.74 11.83 3,767,344 ### 85.5 85.5 0.8
2022-Sep-21 Wed ### ### ### ### 36.1 36.1 0.0
2022-Sep-20 Tue 12.27 12.27 ### ### 2,454,688 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri 12.24 ### ### ### 5,928,422 0 ### ### 0.0
2022-Sep-15 Thu ### 12.4 12.21 12.29 3,845,057 47,313,426 35.7 35.7 0.9
2022-Sep-14 Wed 12.21 12.43 ### ### 3,023,258 18,789,548 65.8 65.8 0.0
2022-Sep-13 Tue 12.55 ### 12.48 12.51 4,433,623 ### 30.9 30.9 ###
2022-Sep-12 Mon 12.46 12.57 ### 12.49 ### ### 0.9
2022-Sep-09 Fri ### 12.48 12.23 ### 60.6 60.6 0.0
2022-Sep-08 Thu ### ### ### ### 4,794,427 0 82.4 82.4 0.0
2022-Sep-07 Wed ### 12.2 ### ### 3,171,872 ### 75.4 75.4 0.0
2022-Sep-06 Tue ### ### 11.87 ### ### ### 0.0
2022-Sep-05 Mon ### ### 11.83 11.88 1,865,944 11,037,058 ### ### 0.8
2022-Sep-02 Fri ### 12.22 ### ### 3,570,682 ### 38.1 38.1 0.0
2022-Sep-01 Thu ### ### 11.83 ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue 12.23 ### ### 12.25 62.2 62.2 0.9
2022-Aug-29 Mon ### 12.28 ### ### 79.7 79.7 0.0
2022-Aug-26 Fri ### 12.46 ### ### 5,140,642 ### 84.6 84.6 0.0
2022-Aug-25 Thu ### ### ### ### 5,461,757 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 3,565,847 0 ### ### 0.0
2022-Aug-22 Mon ### 12.23 ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.8 ### 4,455,285 26,286,181 76.0 76.0 0.0
2022-Aug-17 Wed ### ### 11.89 ### 2,287,582 13,599,674 ### ### 0.0
2022-Aug-16 Tue 12.2 12.2 ### ### 3,350,324 20,436,976 30.7 30.7 0.0
2022-Aug-15 Mon 12.28 ### ### ### 2,797,944 0 ### ### 0.0
2022-Aug-12 Fri ### ### 12.23 12.24 4,660,948 ### 15.3 15.3 0.9
2022-Aug-11 Thu ### 12.76 12.22 12.54 76.9 76.9 0.9
2022-Aug-10 Wed ### 12.22 ### ### 74.9 74.9 0.0
2022-Aug-09 Tue 11.81 ### 11.81 ### 79.4 79.4 0.0
2022-Aug-08 Mon ### ### 11.8 11.88 ### ### 0.8
2022-Aug-05 Fri 11.85 ### 11.77 ### 3,053,381 17,969,147 74.6 74.6 0.0
2022-Aug-04 Thu 11.81 ### 11.8 11.86 3,226,782 ### ### ### 0.8
2022-Aug-03 Wed 11.56 11.87 11.56 11.76 3,332,970 39,045,743 76.3 76.3 0.8
2022-Aug-02 Tue ### 11.7 11.49 ### ### ### 0.0
2022-Aug-01 Mon 11.58 11.8 11.54 11.79 3,378,371 39,425,589 85.5 85.5 0.8
2022-Jul-29 Fri 11.74 11.78 11.46 11.53 5,398,651 62,732,324 24.8 24.8 ###
2022-Jul-28 Thu 11.86 ### 11.71 11.87 ### ### 0.8
2022-Jul-27 Wed ### 11.76 11.59 11.74 1,533,886 ### 76.6 76.6 0.8
2022-Jul-26 Tue 11.54 ### 11.54 ### 2,024,224 11,679,772 ### ### 0.0
2022-Jul-25 Mon ### 11.55 ### 11.53 2,736,728 ### 85.8 85.8 ###
2022-Jul-22 Fri 11.5 11.53 11.25 11.4 29.5 29.5 0.8
2022-Jul-21 Thu ### 11.72 11.56 ### ### ### 0.0
2022-Jul-20 Wed 11.7 11.88 ### 11.7 2,072,121 ### ### ### 0.8
2022-Jul-19 Tue 11.7 11.77 11.585 11.59 ### ### 0.8
2022-Jul-18 Mon 11.78 11.84 ### 11.72 ### ### 0.8
2022-Jul-15 Fri 11.49 ### 11.355 ### ### ### 0.0
2022-Jul-14 Thu 11.71 11.74 ### ### 29.9 29.9 0.0
2022-Jul-13 Wed 11.72 11.78 ### 11.7 3,013,483 ### ### ### 0.8
2022-Jul-12 Tue ### ### ### 11.71 2,756,175 0 ### ### ###
2022-Jul-11 Mon ### ### 11.81 ### 2,558,844 15,109,973 82.6 82.6 0.0
2022-Jul-08 Fri ### 11.83 ### 11.79 2,142,486 ### ### ### 0.8
2022-Jul-07 Thu ### 11.84 ### 11.75 3,250,557 ### ### ### ###
2022-Jul-06 Wed 11.79 ### 11.47 ### 4,776,057 27,390,686 ### ### 0.0
2022-Jul-05 Tue 11.88 ### 11.81 11.86 4,046,744 23,896,023 ### ### 0.8
2022-Jul-04 Mon 12.27 12.27 ### ### 16.1 16.1 0.0
2022-Jul-01 Fri ### 12.355 ### ### 3,180,473 19,647,371 17.7 17.7 0.0
2022-Jun-30 Thu 12.25 12.29 ### ### ### ### 0.0
2022-Jun-29 Wed ### ### ### 12.25 2,246,887 0 ### ### 0.9
2022-Jun-28 Tue ### 12.2 ### 12.2 71.8 71.8 ###
2022-Jun-27 Mon 12.29 12.325 ### ### 2,953,827 18,202,958 27.7 27.7 0.0
2022-Jun-24 Fri ### ### ### ### 3,294,070 0 ### ### 0.0
2022-Jun-23 Thu ### ### 11.88 ### 4,947,426 ### ### ### 0.0
2022-Jun-22 Wed 11.87 ### 11.76 11.8 ### ### 0.8
2022-Jun-21 Tue 11.43 11.84 ### 11.84 4,374,254 25,895,583 ### ### 0.8
2022-Jun-20 Mon ### ### 11.2 11.23 2,340,455 13,106,548 ### ### 0.8
2022-Jun-17 Fri 11.24 11.48 ### 11.21 8,134,755 ### 36.8 36.8 ###
2022-Jun-16 Thu ### 11.77 11.44 11.52 ### ### 0.8
2022-Jun-15 Wed 11.46 11.84 ### 11.75 ### ### ###
2022-Jun-14 Tue ### ### 11.44 11.5 6,422,789 36,738,353 ### ### ###
2022-Jun-10 Fri ### 12.23 ### ### 5,801,757 35,477,744 36.7 36.7 0.0
2022-Jun-09 Thu 12.2 ### ### 12.23 81.8 81.8 ###
2022-Jun-08 Wed 12.2 12.4 ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### 85.1 85.1 0.0
2022-Jun-06 Mon ### ### ### ### 83.6 83.6 0.0
2022-Jun-03 Fri ### ### ### ### 2,687,847 0 36.1 36.1 0.0
2022-Jun-02 Thu ### ### ### ### 73.1 73.1 0.0
2022-Jun-01 Wed ### 12.29 ### ### 3,048,327 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 14,012,720 0 19.4 19.4 0.0
2022-May-30 Mon ### ### ### ### 4,301,083 0 18.3 18.3 0.0
2022-May-27 Fri 12.41 12.47 12.345 12.4 43.0 43.0 0.9
2022-May-26 Thu ### 12.48 12.23 12.23 41.2 41.2 ###
2022-May-25 Wed ### 12.43 12.26 12.26 37.8 37.8 0.9
2022-May-24 Tue 12.2 ### 12.2 12.29 ### ### 0.9
2022-May-23 Mon 12.55 12.58 ### 12.24 23.4 23.4 0.9
2022-May-20 Fri 12.41 12.51 ### 12.47 4,435,884 27,746,454 59.6 59.6 ###
2022-May-19 Thu 12.49 12.59 12.46 12.49 62.9 62.9 0.9
2022-May-18 Wed 12.8 12.85 ### 12.7 31.6 31.6 0.9
2022-May-17 Tue 12.77 12.82 ### 12.74 3,140,757 20,132,252 35.3 35.3 ###
2022-May-16 Mon 12.78 12.83 ### ### ### ### 0.0
2022-May-13 Fri 12.42 12.7 ### 12.7 3,783,687 ### ### ### 0.9
2022-May-12 Thu ### 12.52 12.23 12.29 3,187,271 39,442,478 ### ### 0.9
2022-May-11 Wed 12.59 ### ### ### 20.7 20.7 0.0
2022-May-10 Tue 12.5 12.58 ### 12.42 3,112,842 19,579,776 62.0 62.0 0.9
2022-May-09 Mon 12.5 12.58 ### 12.42 3,112,842 19,579,776 62.0 62.0 0.9
2022-May-06 Fri 12.43 ### ### ### 83.0 83.0 0.0
2022-May-05 Thu ### 12.71 ### ### ### ### 0.0
2022-May-04 Wed ### 12.085 ### ### ### ### 0.0
2022-May-03 Tue ### ### ### ### 2,473,448 0 ### ### 0.0
2022-May-02 Mon 12.2 12.23 ### ### 2,055,643 12,570,256 ### ### 0.0
2022-Apr-29 Fri 12.25 12.41 12.21 ### 2,756,770 ### 65.2 65.2 0.0
2022-Apr-28 Thu ### 12.2 ### ### 2,630,726 16,047,428 73.2 73.2 0.0
2022-Apr-27 Wed 11.85 ### 11.84 ### 3,778,726 22,370,057 ### ### 0.0
2022-Apr-26 Tue ### ### 11.8 ### 2,567,948 ### 79.0 79.0 0.0
2022-Apr-22 Fri ### 12.21 ### ### 41.5 41.5 0.0
2022-Apr-21 Thu ### ### ### 12.24 74.2 74.2 0.9
2022-Apr-20 Wed ### 12.345 ### ### 3,701,177 ### 28.2 28.2 0.0
2022-Apr-19 Tue ### 12.29 11.85 12.26 3,659,350 44,168,354 84.2 84.2 0.9
2022-Apr-14 Thu 11.86 ### 11.79 11.89 2,459,678 ### 65.5 65.5 ###
2022-Apr-13 Wed 11.83 11.86 11.71 11.81 ### ### ###
2022-Apr-12 Tue 11.85 ### 11.75 11.76 1,833,753 ### ### ### 0.8
2022-Apr-11 Mon ### 11.87 ### 11.84 85.3 85.3 0.8
2022-Apr-08 Fri ### 11.72 11.51 ### 38.0 38.0 0.0
2022-Apr-07 Thu 11.78 11.82 ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 11.87 ### ### 0.8
2022-Apr-05 Tue 11.53 11.79 ### 11.71 3,746,170 22,083,672 81.7 81.7 ###
2022-Apr-04 Mon ### 11.74 11.57 11.57 2,446,621 ### 32.4 32.4 ###
2022-Apr-01 Fri 11.47 ### ### 11.58 ### ### 0.8
2022-Mar-31 Thu 11.76 11.76 11.5 11.5 4,324,357 50,292,271 19.7 19.7 ###
2022-Mar-30 Wed ### ### 11.5 ### 4,675,950 ### ### ### 0.0
2022-Mar-29 Tue 11.4 11.5 ### 11.49 ### ### ###
2022-Mar-28 Mon 11.53 11.53 ### ### 3,056,126 ### 37.9 37.9 0.0
2022-Mar-25 Fri ### 11.47 11.325 11.4 ### ### 0.8
2022-Mar-24 Thu ### 11.4 11.24 ### ### ### 0.0
2022-Mar-23 Wed 11.44 11.55 ### 11.4 ### ### 0.8
2022-Mar-22 Tue ### 11.43 ### ### 75.3 75.3 0.0
2022-Mar-21 Mon ### ### ### ### 42.6 42.6 0.0
2022-Mar-18 Fri ### ### 10.84 ### ### ### 0.0
2022-Mar-17 Thu ### 11.21 ### ### 5,322,545 ### 26.6 26.6 0.0
2022-Mar-16 Wed ### ### 10.81 10.86 ### ### 0.8
2022-Mar-15 Tue 10.8 ### 10.76 ### 5,650,244 ### 86.0 86.0 0.0
2022-Mar-14 Mon ### 10.79 ### 10.79 ### ### ###
2022-Mar-11 Fri ### ### 10.49 10.55 4,509,227 ### 39.9 39.9 ###
2022-Mar-10 Thu 10.48 10.76 10.4 ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 78.0 78.0 0.0
2022-Mar-08 Tue 10.29 10.29 ### ### ### ### 0.0
2022-Mar-07 Mon 10.41 10.45 ### ### 28.2 28.2 0.0
2022-Mar-04 Fri 10.75 10.84 ### 10.72 5,326,679 ### ### ### 0.8
2022-Mar-03 Thu ### ### ### ### 7,694,843 0 30.5 30.5 0.0
2022-Mar-02 Wed 11.2 11.21 ### ### 10,699,028 59,968,051 24.1 24.1 0.0
2022-Mar-01 Tue 11.48 ### ### 11.47 4,184,088 0 30.9 30.9 ###
2022-Feb-28 Mon ### 11.72 ### 11.49 ### ### ###
2022-Feb-25 Fri 11.74 11.84 11.52 11.78 5,183,149 60,539,180 60.5 60.5 ###
2022-Feb-24 Thu ### ### 11.75 11.82 52.2 52.2 0.8
2022-Feb-23 Wed ### ### ### 12.26 70.0 70.0 0.9
2022-Feb-22 Tue ### ### 11.86 ### 8,046,247 47,714,244 89.6 89.6 0.0
2022-Feb-21 Mon 11.4 12.155 ### ### 96.4 96.4 0.0
2022-Feb-18 Fri 11.51 11.78 11.2 11.55 ### ### 0.8
2022-Feb-17 Thu 12.7 12.81 12.58 ### 43.2 43.2 0.0
2022-Feb-16 Wed 12.75 12.75 12.58 ### 31.3 31.3 0.0
2022-Feb-15 Tue ### 12.76 12.55 ### ### ### 0.0
2022-Feb-14 Mon ### 12.84 ### 12.7 ### ### 0.9
2022-Feb-11 Fri 12.47 12.74 ### ### 83.3 83.3 0.0
2022-Feb-10 Thu 12.85 12.88 ### ### ### ### 0.0
2022-Feb-09 Wed 12.5 12.83 12.47 12.82 82.2 82.2 0.9
2022-Feb-08 Tue ### 12.48 12.24 12.42 68.4 68.4 0.9
2022-Feb-07 Mon 12.2 12.42 ### ### 3,307,325 20,538,488 76.1 76.1 0.0
2022-Feb-04 Fri ### 12.26 ### 12.22 2,872,557 17,608,774 ### ### 0.9
2022-Feb-03 Thu ### ### ### ### 5,793,923 0 80.3 80.3 0.0
2022-Feb-02 Wed 11.51 11.78 11.51 11.73 4,996,429 ### ### ### 0.8
2022-Feb-01 Tue 11.22 ### ### ### 2,771,448 0 70.9 70.9 0.0
2022-Jan-31 Mon ### ### ### ### 4,182,959 0 ### ### 0.0
2022-Jan-28 Fri 11.2 ### ### ### 14,038,942 0 ### ### 0.0
2022-Jan-27 Thu ### 11.27 10.75 ### 58.0 58.0 0.0
2022-Jan-25 Tue 11.4 11.48 ### ### ### ### 0.0
2022-Jan-24 Mon 11.75 11.76 11.55 11.55 ### ### 0.8
2022-Jan-21 Fri ### ### 11.71 11.78 3,616,456 21,174,349 48.9 48.9 ###
2022-Jan-20 Thu ### ### 11.89 ### 61.1 61.1 0.0
2022-Jan-19 Wed ### 12.2 ### ### ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 23.5 23.5 0.0
2022-Jan-17 Mon ### 12.21 ### ### ### ### 0.0
2022-Jan-14 Fri ### 12.2 ### ### 30.2 30.2 0.0
2022-Jan-13 Thu ### ### ### ### 29.4 29.4 0.0
2022-Jan-12 Wed ### ### ### ### 65.2 65.2 0.0
2022-Jan-11 Tue ### ### ### ### ### ### 0.0
2022-Jan-10 Mon ### 12.22 ### ### 1,330,446 8,129,025 69.4 69.4 0.0
2022-Jan-07 Fri ### 12.23 ### ### ### ### 0.0
2022-Jan-06 Thu 11.85 12.22 11.83 ### ### ### 0.0
2022-Jan-05 Wed ### ### 11.8 ### 70.5 70.5 0.0
2022-Jan-04 Tue 11.51 ### 11.45 ### 84.9 84.9 0.0
2021-Dec-31 Fri ### 11.48 ### ### 1,227,483 7,045,752 ### ### 0.0
2021-Dec-30 Thu 11.53 11.58 11.41 11.49 32.9 32.9 ###
2021-Dec-29 Wed 11.48 11.59 11.47 11.53 ### ### ###
2021-Dec-24 Fri 11.42 11.42 11.29 11.29 787,580 8,942,970 19.1 19.1 ###
2021-Dec-23 Thu 11.42 11.42 11.29 ### 1,499,145 ### 24.5 24.5 0.0
2021-Dec-22 Wed 11.22 ### ### ### ### ### 0.0
2021-Dec-21 Tue ### 11.385 ### 11.29 32.5 32.5 ###
2021-Dec-20 Mon 11.29 11.4 11.2 ### 3,346,279 37,812,952 ### ### 0.0
2021-Dec-17 Fri ### 11.45 ### ### 71.2 71.2 0.0
2021-Dec-16 Thu ### ### 11.26 ### 6,262,877 ### 17.2 17.2 0.0
2021-Dec-15 Wed 11.79 11.81 11.52 11.57 31.3 31.3 ###
2021-Dec-14 Tue ### 11.78 11.54 ### 4,105,544 47,870,643 69.0 69.0 0.0
2021-Dec-13 Mon 11.89 ### 11.57 11.57 17.3 17.3 ###
2021-Dec-10 Fri ### ### ### ### 14,661,148 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### ### ### 0.0
2021-Dec-08 Wed ### 12.22 ### ### 17,168,546 ### ### ### 0.0
2021-Dec-07 Tue ### ### 11.81 ### ### ### 0.0
2021-Dec-06 Mon ### ### 11.82 11.84 4,316,387 25,509,847 46.9 46.9 0.8
2021-Dec-03 Fri ### ### 11.82 ### ### ### 0.0
2021-Dec-02 Thu 11.45 11.77 11.45 ### 2,818,453 ### 87.3 87.3 0.0
2021-Dec-01 Wed ### 11.79 11.55 11.74 ### ### 0.8
2021-Nov-30 Tue ### ### ### ### 7,293,024 0 ### ### 0.0
2021-Nov-29 Mon ### 11.7 11.49 ### ### ### 0.0
2021-Nov-26 Fri 12.25 12.28 11.89 ### 2,800,380 ### ### ### 0.0
2021-Nov-25 Thu ### 12.47 ### 12.25 3,038,651 18,945,988 39.2 39.2 0.9
2021-Nov-24 Wed ### 12.53 ### 12.41 4,231,145 26,508,123 ### ### ###
2021-Nov-23 Tue 12.28 12.46 12.26 ### 2,140,280 ### ### ### 0.0
2021-Nov-22 Mon ### 12.28 ### 12.23 78.5 78.5 ###
2021-Nov-19 Fri ### 12.22 ### 12.2 83.7 83.7 ###
2021-Nov-18 Thu 11.86 ### 11.86 ### 3,362,349 19,938,729 78.0 78.0 0.0
2021-Nov-17 Wed 11.77 ### 11.74 ### ### ### 0.0
2021-Nov-16 Tue ### 11.8 ### 11.73 3,318,882 ### ### ### 0.8
2021-Nov-15 Mon ### 11.7 11.54 ### 4,260,321 ### 69.6 69.6 0.0
2021-Nov-12 Fri ### ### 11.54 11.56 3,011,842 17,378,328 ### ### 0.8
2021-Nov-11 Thu ### ### ### 11.56 38.1 38.1 0.8
2021-Nov-10 Wed ### ### ### 11.49 3,823,386 0 ### ### ###
2021-Nov-09 Tue 11.82 11.89 ### ### 29.4 29.4 0.0
2021-Nov-08 Mon ### ### ### ### 2,577,351 0 40.7 40.7 0.0
2021-Nov-05 Fri ### 12.25 ### ### 6,046,357 ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed ### ### 11.87 ### 1,979,872 11,750,540 ### ### 0.0
2021-Nov-02 Tue ### ### 11.7 11.83 ### ### 0.8
2021-Nov-01 Mon ### ### 11.8 ### 2,988,289 ### ### ### 0.0
2021-Oct-29 Fri ### ### 11.8 11.83 4,337,885 25,593,521 ### ### 0.8
2021-Oct-28 Thu ### 12.2 ### ### 2,418,086 14,750,324 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 2,547,852 0 ### ### 0.0
2021-Oct-26 Tue ### ### 11.87 ### 1,845,622 ### ### ### 0.0
2021-Oct-25 Mon 11.83 ### 11.8 ### 1,122,354 6,621,888 74.6 74.6 0.0
2021-Oct-22 Fri 11.78 11.85 11.73 11.83 1,733,278 20,435,347 ### ### 0.8
2021-Oct-21 Thu 11.84 11.925 11.75 11.87 73.9 73.9 0.8
2021-Oct-20 Wed ### 11.83 11.55 11.78 3,782,228 44,214,245 78.4 78.4 ###
2021-Oct-19 Tue ### 11.78 11.56 11.57 ### ### ###
2021-Oct-18 Mon ### 11.76 11.56 11.74 77.2 77.2 0.8
2021-Oct-15 Fri ### 11.7 11.59 ### ### ### 0.0
2021-Oct-14 Thu 11.81 11.89 11.7 11.71 29.6 29.6 ###
2021-Oct-13 Wed ### 11.88 11.55 11.82 2,617,276 30,661,388 ### ### 0.8
2021-Oct-12 Tue 11.8 11.84 11.55 11.7 38.2 38.2 0.8
2021-Oct-11 Mon 12.2 12.21 11.86 ### ### ### 0.0
2021-Oct-08 Fri ### ### ### 12.23 3,823,887 0 ### ### ###
2021-Oct-07 Thu ### ### 11.84 ### 69.6 69.6 0.0
2021-Oct-06 Wed ### ### ### 11.82 83.2 83.2 0.8
2021-Oct-05 Tue ### 11.54 11.24 11.5 3,209,570 ### 82.8 82.8 ###
2021-Oct-04 Mon 11.45 11.53 ### 11.41 1,202,279 ### 41.8 41.8 ###
2021-Oct-01 Fri ### 11.41 11.25 ### 43.6 43.6 0.0
2021-Sep-30 Thu 11.51 ### 11.5 ### 71.0 71.0 0.0
2021-Sep-29 Wed 11.46 11.52 ### 11.43 3,987,428 22,967,585 ### ### ###
2021-Sep-28 Tue 11.77 11.83 11.56 ### 2,939,158 34,373,452 ### ### 0.0
2021-Sep-27 Mon 11.75 11.81 ### 11.72 ### ### 0.8
2021-Sep-24 Fri 11.74 11.86 11.55 11.7 3,879,171 ### 43.8 43.8 0.8
2021-Sep-23 Thu 11.46 11.58 ### 11.5 ### ### ###
2021-Sep-22 Wed ### ### 10.84 11.2 3,266,488 ### 74.6 74.6 0.8
2021-Sep-21 Tue ### 11.28 ### 11.27 65.4 65.4 ###
2021-Sep-20 Mon ### 11.47 11.185 11.27 3,321,327 ### 60.8 60.8 ###
2021-Sep-17 Fri ### 11.71 11.5 ### 5,165,540 ### ### ### 0.0
2021-Sep-16 Thu ### 11.75 11.55 11.7 3,390,589 ### ### ### 0.8
2021-Sep-15 Wed ### ### ### 11.72 3,931,374 0 25.7 25.7 0.8
2021-Sep-14 Tue ### ### ### ### 3,768,354 0 ### ### 0.0
2021-Sep-13 Mon ### ### 11.86 ### ### ### 0.0
2021-Sep-10 Fri ### ### 11.78 11.84 ### ### 0.8
2021-Sep-09 Thu 11.88 ### ### 11.74 3,313,721 0 51.3 51.3 0.8
2021-Sep-08 Wed 11.85 ### 11.82 ### 74.7 74.7 0.0
2021-Sep-07 Tue 11.89 ### 11.81 ### ### ### 0.0
2021-Sep-06 Mon ### 11.84 11.57 11.84 81.3 81.3 0.8
2021-Sep-03 Fri ### 11.75 11.51 11.7 2,517,175 29,274,745 ### ### 0.8
2021-Sep-02 Thu ### ### ### 11.7 ### ### 0.8
2021-Sep-01 Wed 11.73 ### 11.73 ### 85.0 85.0 0.0
2021-Aug-31 Tue ### ### ### 11.83 74.6 74.6 0.8
2021-Aug-30 Mon 11.85 ### ### 11.87 ### ### 0.8
2021-Aug-27 Fri 11.88 ### 11.84 ### 77.5 77.5 0.0
2021-Aug-26 Thu ### 12.125 ### ### 36.3 36.3 0.0
2021-Aug-25 Wed 12.21 ### ### ### 2,584,771 0 22.6 22.6 0.0
2021-Aug-24 Tue ### ### ### ### 3,265,249 0 ### ### 0.0
2021-Aug-23 Mon ### ### 11.77 11.87 ### ### 0.8
2021-Aug-20 Fri 12.45 12.5 ### 12.21 33.4 33.4 0.9
2021-Aug-19 Thu 12.55 12.58 ### ### 7,218,383 45,403,629 28.0 28.0 0.0
2021-Aug-18 Wed 12.58 ### 12.52 ### 5,253,957 32,889,770 69.8 69.8 0.0
2021-Aug-17 Tue ### 12.71 ### 12.45 38.6 38.6 ###
2021-Aug-16 Mon 12.58 ### 12.43 12.54 ### ### 0.9
2021-Aug-13 Fri ### 12.72 12.52 12.58 29.2 29.2 0.9
2021-Aug-12 Thu 12.2 ### ### 12.51 8,925,345 0 ### ### ###
2021-Aug-11 Wed ### 11.71 11.44 11.57 ### ### ###
2021-Aug-10 Tue ### 11.75 11.57 ### 3,675,656 42,858,148 37.6 37.6 0.0
2021-Aug-09 Mon ### ### ### 11.58 ### ### 0.8
2021-Aug-06 Fri ### 11.22 ### 11.22 2,357,651 13,226,422 76.8 76.8 ###
2021-Aug-05 Thu ### ### 10.925 ### 3,279,583 17,914,722 ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 2,828,446 0 64.4 64.4 0.0
2021-Aug-03 Tue ### ### ### ### 3,111,250 0 ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 2,412,141 0 82.6 82.6 0.0
2021-Jul-30 Fri 10.88 ### 10.85 10.89 4,637,826 ### ### ### 0.8
2021-Jul-29 Thu ### 10.86 ### 10.82 ### ### 0.8
2021-Jul-28 Wed 10.83 10.84 ### 10.71 3,544,683 19,212,181 ### ### ###
2021-Jul-27 Tue ### ### 10.81 10.83 ### ### ###
2021-Jul-26 Mon ### 10.82 ### 10.78 2,421,951 13,102,754 83.7 83.7 0.8
2021-Jul-23 Fri ### ### 10.59 ### 61.9 61.9 0.0
2021-Jul-22 Thu 10.71 10.8 ### 10.73 2,825,875 15,259,725 ### ### ###
2021-Jul-21 Wed 10.58 ### 10.55 10.58 ### ### 0.8
2021-Jul-20 Tue 10.41 10.5 10.26 10.43 ### ### 0.7
2021-Jul-19 Mon ### ### 10.48 10.59 3,676,848 19,266,683 47.0 47.0 ###
2021-Jul-16 Fri 10.7 10.82 ### 10.72 3,013,684 ### ### ### 0.8
2021-Jul-15 Thu 10.7 10.77 ### ### 2,916,883 ### ### ### 0.0
2021-Jul-14 Wed 10.8 10.8 ### 10.72 33.0 33.0 0.8
2021-Jul-13 Tue 10.73 10.76 ### 10.71 5,914,682 31,820,989 38.0 38.0 ###
2021-Jul-12 Mon 10.76 10.79 ### ### ### ### 0.0
2021-Jul-09 Fri 10.47 10.52 ### 10.5 5,610,584 29,511,671 74.8 74.8 0.8
2021-Jul-08 Thu 10.71 10.79 ### ### 2,801,183 15,112,382 ### ### 0.0
2021-Jul-07 Wed 10.41 ### 10.41 ### 2,854,945 14,859,988 ### ### 0.0
2021-Jul-06 Tue 10.5 ### 10.5 10.54 3,396,673 ### 78.3 78.3 0.8
2021-Jul-05 Mon 10.59 ### 10.49 10.51 2,771,623 ### ### ### ###
2021-Jul-02 Fri 10.72 10.81 10.57 ### 1,928,759 ### 29.2 29.2 0.0
2021-Jul-01 Thu 10.76 10.88 ### 10.72 2,469,879 13,436,141 ### ### 0.8
2021-Jun-30 Wed ### ### ### 10.79 26.0 26.0 ###
2021-Jun-29 Tue 10.7 10.78 ### 10.77 74.4 74.4 ###
2021-Jun-28 Mon ### ### 10.83 ### 3,417,752 18,507,127 ### ### 0.0
2021-Jun-25 Fri 11.24 11.24 10.975 ### 28.0 28.0 0.0
2021-Jun-24 Thu ### ### ### ### 2,700,483 0 31.6 31.6 0.0
2021-Jun-23 Wed ### 11.24 ### ### ### ### 0.0
2021-Jun-22 Tue 11.21 ### ### 11.26 ### ### 0.8
2021-Jun-21 Mon 11.26 11.29 10.87 ### 3,636,856 ### ### ### 0.0
2021-Jun-18 Fri 11.45 11.59 11.4 11.52 ### ### 0.8
2021-Jun-17 Thu ### 11.58 ### 11.47 3,930,221 22,755,979 ### ### ###
2021-Jun-16 Wed 11.4 11.57 ### ### 3,202,280 18,525,189 ### ### 0.0
2021-Jun-15 Tue ### 11.41 11.28 ### 72.6 72.6 0.0
2021-Jun-11 Fri ### 11.43 11.26 ### 4,483,279 ### ### ### 0.0
2021-Jun-10 Thu ### 11.51 ### 11.47 6,540,278 ### 78.7 78.7 ###
2021-Jun-09 Wed ### 11.4 ### 11.23 2,741,654 15,627,427 37.6 37.6 0.8
2021-Jun-08 Tue 11.27 ### ### 11.25 2,009,085 0 41.3 41.3 ###
2021-Jun-07 Mon 11.27 ### ### ### ### ### 0.0
2021-Jun-04 Fri ### ### ### ### ### ### 0.0
2021-Jun-03 Thu ### 11.29 ### ### ### ### 0.0
2021-Jun-02 Wed ### ### 10.855 ### 4,105,671 22,283,529 78.6 78.6 0.0
2021-Jun-01 Tue 10.85 ### 10.82 ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 2,662,428 0 ### ### 0.0
2021-May-28 Fri ### ### ### ### 5,414,853 0 61.5 61.5 0.0
2021-May-27 Thu 10.83 ### 10.77 ### 75.1 75.1 0.0
2021-May-26 Wed 10.8 10.84 10.71 10.82 2,552,224 ### ### ### 0.8
2021-May-25 Tue ### ### ### 10.86 82.2 82.2 0.8
2021-May-24 Mon ### 10.76 10.59 10.7 73.7 73.7 0.8
2021-May-21 Fri 10.59 ### 10.51 10.59 ### ### ###
2021-May-20 Thu ### ### ### 10.51 ### ### ###
2021-May-19 Wed 10.4 10.46 ### ### ### ### 0.0
2021-May-18 Tue 10.54 ### 10.48 ### 2,908,255 15,239,256 ### ### 0.0
2021-May-17 Mon 10.52 10.59 10.44 10.45 1,556,440 ### ### ### ###
2021-May-14 Fri ### ### 10.5 10.52 2,413,828 ### ### ### ###
2021-May-13 Thu 10.5 ### 10.46 10.59 80.3 80.3 ###
2021-May-12 Wed 10.44 ### 10.4 10.5 75.9 75.9 0.8
2021-May-11 Tue ### 10.75 10.52 10.58 3,845,740 40,899,444 ### ### 0.8
2021-May-10 Mon 10.59 10.71 10.46 ### ### ### 0.0
2021-May-07 Fri 10.73 10.74 10.55 ### ### ### 0.0
2021-May-06 Thu 10.77 10.87 ### 10.78 11,289,648 ### 75.7 75.7 0.8
2021-May-05 Wed 10.22 10.49 10.185 10.45 5,139,374 53,128,278 ### ### ###
2021-May-04 Tue ### ### ### ### 69.0 69.0 0.0
2021-May-03 Mon 9.89 ### 9.8 ### 3,133,685 15,355,056 83.1 83.1 0.0
2021-Apr-30 Fri 9.73 9.925 ### 9.86 4,318,071 21,428,427 80.2 80.2 0.7
2021-Apr-29 Thu 9.53 9.75 9.52 9.74 5,393,723 51,968,521 ### ### 0.7
2021-Apr-28 Wed 9.28 9.55 9.25 9.52 ### ### ###
2021-Apr-27 Tue ### ### ### 9.2 31.8 31.8 0.7
2021-Apr-26 Mon 9.44 9.53 9.23 ### ### ### 0.0
2021-Apr-23 Fri 9.43 9.5 ### 9.47 2,417,779 11,484,450 70.9 70.9 ###
2021-Apr-22 Thu 9.54 9.57 9.4 9.43 ### ### ###
2021-Apr-21 Wed 9.42 9.53 9.29 9.51 78.0 78.0 ###
2021-Apr-20 Tue 9.55 ### 9.54 9.56 72.7 72.7 0.7
2021-Apr-19 Mon 9.77 9.79 ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### 9.77 2,281,745 0 24.1 24.1 0.7
2021-Apr-15 Thu 9.75 ### ### ### 3,702,883 0 78.7 78.7 0.0
2021-Apr-14 Wed 9.75 9.87 9.7 9.77 2,376,755 23,256,547 66.0 66.0 0.7
2021-Apr-13 Tue 9.75 9.79 ### 9.78 73.0 73.0 0.7
2021-Apr-12 Mon 9.73 9.76 ### 9.73 ### ### ###
2021-Apr-09 Fri 9.89 ### 9.71 9.78 22.4 22.4 0.7
2021-Apr-08 Thu 9.82 ### 9.74 ### ### ### 0.0
2021-Apr-07 Wed 9.77 9.81 9.685 9.72 4,593,488 44,775,024 34.4 34.4 0.7
2021-Apr-06 Tue ### ### 9.745 9.77 ### ### 0.7
2021-Apr-01 Thu ### 9.8 ### 9.78 2,959,256 14,500,354 74.5 74.5 0.7
2021-Mar-31 Wed 9.5 9.75 9.49 ### 4,301,624 41,381,622 ### ### 0.0
2021-Mar-30 Tue ### ### 9.45 9.46 38.4 38.4 0.7
2021-Mar-29 Mon ### 9.77 9.56 9.56 2,378,680 22,989,942 ### ### 0.7
2021-Mar-26 Fri ### 9.75 9.58 ### 65.4 65.4 0.0
2021-Mar-25 Thu 9.55 ### 9.48 9.52 3,847,055 18,235,040 ### ### ###
2021-Mar-24 Wed 9.51 9.75 9.41 ### 2,595,980 24,869,488 ### ### 0.0
2021-Mar-23 Tue 9.4 ### ### 9.59 4,233,572 0 86.3 86.3 0.7
2021-Mar-22 Mon 9.57 ### 9.46 9.49 37.3 37.3 0.7
2021-Mar-19 Fri ### ### ### 9.78 73.9 73.9 0.7
2021-Mar-18 Thu 9.73 9.79 ### ### ### ### 0.0
2021-Mar-17 Wed 9.73 9.75 9.58 ### 2,892,424 27,955,277 ### ### 0.0
2021-Mar-16 Tue 9.75 ### ### 9.78 3,324,186 0 61.9 61.9 0.7
2021-Mar-15 Mon ### 9.8 ### 9.75 1,999,145 ### 71.8 71.8 ###
2021-Mar-12 Fri ### ### 9.57 ### 2,535,552 ### ### ### 0.0
2021-Mar-11 Thu ### ### 9.49 ### ### ### 0.0
2021-Mar-10 Wed 9.71 9.73 9.545 9.59 ### ### 0.7
2021-Mar-09 Tue 9.45 9.86 9.44 9.76 9,116,180 ### 89.6 89.6 0.7
2021-Mar-08 Mon ### ### ### 9.4 24.5 24.5 ###
2021-Mar-05 Fri 9.49 ### ### 9.43 5,140,655 0 45.9 45.9 ###
2021-Mar-04 Thu 9.28 ### 9.23 9.54 ### ### ###
2021-Mar-03 Wed 9.23 ### 9.2 9.28 ### ### 0.7
2021-Mar-02 Tue 9.26 ### 9.2 9.24 56.8 56.8 ###
2021-Mar-01 Mon 9.29 ### ### 9.24 4,627,389 0 40.2 40.2 ###
2021-Feb-26 Fri ### ### 9.28 9.29 5,151,882 ### ### ### ###
2021-Feb-25 Thu 9.43 9.56 ### 9.52 3,766,384 ### 73.6 73.6 ###
2021-Feb-24 Wed 9.48 9.5 ### 9.42 4,611,787 21,905,988 45.9 45.9 0.7
2021-Feb-23 Tue 9.5 9.56 ### 9.55 5,746,688 ### 70.6 70.6 0.7
2021-Feb-22 Mon ### ### 9.26 9.49 11,295,072 52,296,183 72.0 72.0 0.7
2021-Feb-19 Fri ### ### 8.43 ### 11,472,074 ### 92.1 92.1 0.0
2021-Feb-18 Thu 8.73 8.89 ### 8.72 49.2 49.2 0.6
2021-Feb-17 Wed 8.89 ### ### 8.76 3,163,081 0 ### ### 0.6
2021-Feb-16 Tue 8.7 8.8 ### 8.79 3,040,828 13,379,643 75.1 75.1 0.6
2021-Feb-15 Mon 8.71 8.77 ### 8.7 1,492,186 ### ### ### ###
2021-Feb-12 Fri 8.8 8.8 ### ### 2,395,987 10,542,342 29.5 29.5 0.0
2021-Feb-11 Thu 8.75 ### ### 8.78 4,270,323 0 ### ### 0.6
2021-Feb-10 Wed 8.52 8.77 8.48 8.73 ### ### ###
2021-Feb-09 Tue 8.51 ### 8.42 8.49 3,621,956 ### ### ### ###
2021-Feb-08 Mon ### ### 8.5 8.5 28.1 28.1 0.6
2021-Feb-05 Fri 8.52 ### 8.44 ### 4,222,354 ### 75.9 75.9 0.0
2021-Feb-04 Thu 8.47 8.49 8.28 ### 2,374,757 ### 31.2 31.2 0.0
2021-Feb-03 Wed 8.41 8.55 8.28 8.4 7,964,355 67,020,047 36.9 36.9 ###
2021-Feb-02 Tue ### ### ### 8.26 ### ### 0.6
2021-Feb-01 Mon 8 ### 7.88 ### 2,895,776 11,409,357 66.1 66.1 0.0
2021-Jan-29 Fri 8.24 8.25 ### ### 38.6 38.6 0.0
2021-Jan-28 Thu 8.2 8.25 ### ### ### ### 0.0
2021-Jan-27 Wed ### 8.45 8.275 ### 45.4 45.4 0.0
2021-Jan-25 Mon 8.46 8.5 ### ### ### ### 0.0
2021-Jan-22 Fri 8.42 8.57 8.42 8.45 71.7 71.7 ###
2021-Jan-21 Thu ### 8.485 ### 8.44 ### ### 0.6
2021-Jan-20 Wed 8.25 ### 8.23 ### 3,936,579 16,199,022 ### ### 0.0
2021-Jan-19 Tue ### 8.52 ### ### 63.1 63.1 0.0
2021-Jan-18 Mon 8.44 8.45 ### ### 8,355,484 ### ### ### 0.0
2021-Jan-15 Fri 8.71 8.81 8.57 8.57 2,879,879 25,026,148 21.3 21.3 0.6
2021-Jan-14 Thu 8.75 8.78 ### 8.73 36.9 36.9 ###
2021-Jan-13 Wed ### 8.77 ### 8.72 ### ### 0.6
2021-Jan-12 Tue 8.51 ### 8.47 8.58 4,295,289 18,190,548 ### ### 0.6
2021-Jan-11 Mon 8.53 ### 8.43 8.47 50.3 50.3 ###
2021-Jan-08 Fri 8.52 ### 8.47 8.56 66.8 66.8 ###
2021-Jan-07 Thu 8.53 ### 8.43 8.56 7,519,023 31,692,681 70.0 70.0 ###
2021-Jan-06 Wed ### ### 8.27 ### 72.0 72.0 0.0
2021-Jan-05 Tue 8.5 8.51 ### ### 5,722,051 24,347,327 ### ### 0.0
2021-Jan-04 Mon 8.54 ### 8.54 8.55 ### ### ###
2020-Dec-31 Thu ### 8.71 8.53 8.53 ### ### ###
2020-Dec-30 Wed 8.78 8.8 ### ### 3,926,556 17,276,846 28.0 28.0 0.0
2020-Dec-29 Tue ### ### 8.77 8.81 2,453,077 10,756,742 ### ### ###
2020-Dec-24 Thu ### ### ### 8.86 2,350,521 0 ### ### 0.6
2020-Dec-23 Wed 8.74 8.87 8.74 8.8 ### ### 0.6
2020-Dec-22 Tue ### 8.79 ### 8.7 ### ### ###
2020-Dec-21 Mon 8.7 8.77 ### 8.75 ### ### 0.6
2020-Dec-18 Fri 9.54 9.55 ### 8.71 16,359,857 ### ### ### 0.6
2020-Dec-17 Thu ### ### 9.77 ### ### ### 0.0
2020-Dec-16 Wed ### ### 9.86 ### 3,816,455 18,815,123 32.6 32.6 0.0
2020-Dec-15 Tue 9.83 ### 9.81 ### 84.4 84.4 0.0
2020-Dec-14 Mon 9.75 ### 9.71 9.86 3,545,581 ### ### ### 0.7
2020-Dec-11 Fri 9.84 9.87 9.74 9.76 4,175,879 ### 30.6 30.6 0.7
2020-Dec-10 Thu ### ### 9.81 9.88 4,370,288 ### ### ### 0.7
2020-Dec-09 Wed ### ### 9.85 ### ### ### 0.0
2020-Dec-08 Tue ### ### 9.81 ### 71.4 71.4 0.0
2020-Dec-07 Mon ### ### 9.87 ### 5,825,347 28,748,087 35.6 35.6 0.0
2020-Dec-04 Fri ### ### ### ### 2,870,157 0 71.3 71.3 0.0
2020-Dec-03 Thu ### ### ### ### 8,002,529 0 30.9 30.9 0.0
2020-Dec-02 Wed ### ### ### ### 5,026,054 0 ### ### 0.0
2020-Dec-01 Tue 9.89 10.2 9.84 ### 3,234,859 32,413,287 ### ### 0.0
2020-Nov-30 Mon ### ### ### ### 8,039,886 0 18.6 18.6 0.0
2020-Nov-27 Fri ### ### 10.2 10.27 ### ### ###
2020-Nov-26 Thu 10.4 10.49 ### ### 35.0 35.0 0.0
2020-Nov-25 Wed 10.4 10.49 ### 10.41 5,539,428 ### 68.9 68.9 ###
2020-Nov-24 Tue ### ### ### 10.29 3,668,354 0 ### ### ###
2020-Nov-23 Mon ### ### ### ### 2,980,570 0 ### ### 0.0
2020-Nov-20 Fri ### ### 9.89 ### 3,711,676 ### 65.0 65.0 0.0
2020-Nov-19 Thu ### ### 9.83 ### 8,252,783 40,562,428 74.6 74.6 0.0
2020-Nov-18 Wed ### 10.45 10.24 10.41 71.0 71.0 ###
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon 9.88 ### 9.84 ### 257,773 1,268,243 ### ### 0.0
2020-Nov-13 Fri 9.84 9.89 9.675 9.73 ### ### ###
2020-Nov-12 Thu ### ### 9.87 ### ### ### 0.0
2020-Nov-11 Wed ### ### ### ### 7,092,176 0 ### ### 0.0
2020-Nov-10 Tue 9.7 ### ### 9.86 82.3 82.3 0.7
2020-Nov-09 Mon 8.89 9.24 8.84 9.24 7,693,245 ### 83.8 83.8 ###
2020-Nov-06 Fri 8.7 8.79 ### 8.78 ### ### 0.6
2020-Nov-05 Thu ### ### 8.45 8.5 5,946,856 ### ### ### 0.6
2020-Nov-04 Wed 8.52 8.71 8.52 8.59 69.4 69.4 ###
2020-Nov-03 Tue 8.29 ### 8.28 8.59 86.2 86.2 ###
2020-Nov-02 Mon 8.25 ### 8.225 8.24 4,629,056 ### 54.3 54.3 0.6
2020-Oct-30 Fri 8.26 ### ### 8.25 3,994,626 0 ### ### ###
2020-Oct-29 Thu 8.28 ### ### 8.25 34.4 34.4 ###
2020-Oct-28 Wed 8.42 8.46 ### ### 5,857,946 ### 33.4 33.4 0.0
2020-Oct-27 Tue 8.76 8.82 8.45 8.51 ### ### 0.6
2020-Oct-26 Mon 8.87 ### 8.79 8.86 3,856,226 ### 52.1 52.1 0.6
2020-Oct-23 Fri ### ### 8.85 8.86 ### ### 0.6
2020-Oct-22 Thu ### 8.81 ### 8.8 82.3 82.3 0.6
2020-Oct-21 Wed ### 8.86 ### 8.73 69.9 69.9 ###
2020-Oct-20 Tue 8.85 ### ### ### 4,737,626 0 22.9 22.9 0.0
2020-Oct-19 Mon ### ### 8.88 ### 72.8 72.8 0.0
2020-Oct-16 Fri ### 9.2 ### 8.85 ### ### 0.6
2020-Oct-15 Thu ### 9.28 ### ### ### ### 0.0
2020-Oct-14 Wed 9.27 ### ### ### 21.9 21.9 0.0
2020-Oct-13 Tue ### 9.46 ### ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 2,401,371 0 ### ### 0.0
2020-Oct-09 Fri ### 9.41 ### ### ### ### 0.0
2020-Oct-08 Thu 9.25 ### 9.2 ### ### ### 0.0
2020-Oct-07 Wed ### 9.24 8.975 9.2 5,459,288 ### 81.2 81.2 0.7
2020-Oct-06 Tue ### ### 8.8 ### ### ### 0.0
2020-Oct-05 Mon 8.74 ### 8.74 ### 2,601,221 ### 74.5 74.5 0.0
2020-Oct-02 Fri 8.58 8.73 8.52 8.56 5,385,147 ### 61.3 61.3 ###
2020-Oct-01 Thu ### 8.73 ### ### 33.0 33.0 0.0
2020-Sep-30 Wed ### 8.82 ### ### 7,171,954 ### ### ### 0.0
2020-Sep-29 Tue 8.75 8.87 ### 8.79 3,719,678 16,496,771 73.8 73.8 0.6
2020-Sep-28 Mon ### 8.74 ### ### ### ### 0.0
2020-Sep-25 Fri ### 8.825 ### ### ### ### 0.0
2020-Sep-24 Thu ### 8.75 8.58 8.71 3,212,844 ### 73.4 73.4 0.6
2020-Sep-23 Wed 8.85 8.87 8.72 8.87 5,530,349 ### 62.5 62.5 ###
2020-Sep-22 Tue 8.8 8.86 8.675 8.72 ### ### 0.6
2020-Sep-21 Mon ### ### 8.83 8.88 ### ### 0.6
2020-Sep-18 Fri ### ### ### ### 6,914,855 0 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 8,337,681 0 ### ### 0.0
2020-Sep-16 Wed 9.22 ### ### 9.2 32.4 32.4 0.7
2020-Sep-15 Tue ### 9.4 9.225 9.28 4,356,889 40,573,528 32.4 32.4 0.7
2020-Sep-14 Mon 9.43 9.45 9.25 ### 2,956,371 ### 33.5 33.5 0.0
2020-Sep-11 Fri 9.51 9.57 ### ### ### ### 0.0
2020-Sep-10 Thu 9.59 ### 9.56 ### 7,252,656 ### 76.9 76.9 0.0
2020-Sep-09 Wed 9.5 9.55 ### 9.48 5,328,354 ### ### ### 0.7
2020-Sep-08 Tue ### ### 9.77 9.79 27.9 27.9 ###
2020-Sep-07 Mon 9.75 ### 9.71 9.84 2,850,776 ### ### ### 0.7
2020-Sep-04 Fri 9.85 ### 9.75 9.82 37.7 37.7 ###
2020-Sep-03 Thu 10.24 10.28 ### ### 27.1 27.1 0.0
2020-Sep-02 Wed ### 10.25 ### ### ### ### 0.0
2020-Sep-01 Tue ### ### 9.88 ### 11,923,527 58,902,223 ### ### 0.0
2020-Aug-31 Mon 10.59 10.75 10.57 ### ### ### 0.0
2020-Aug-28 Fri 10.44 10.74 10.44 ### ### ### 0.0
2020-Aug-27 Thu 10.45 ### ### 10.49 4,205,426 0 69.2 69.2 ###
2020-Aug-26 Wed ### ### 10.47 10.56 ### ### 0.8
2020-Aug-25 Tue 10.76 10.89 ### 10.74 3,274,226 ### ### ### 0.8
2020-Aug-24 Mon 10.54 ### 10.4 ### 66.9 66.9 0.0
2020-Aug-21 Fri 10.86 ### ### ### 21.5 21.5 0.0
2020-Aug-20 Thu 10.75 ### 10.75 ### 6,443,620 34,634,457 77.8 77.8 0.0
2020-Aug-19 Wed ### ### ### 10.82 5,585,170 0 ### ### 0.8
2020-Aug-18 Tue 10.75 10.86 ### 10.8 65.2 65.2 ###
2020-Aug-17 Mon 10.8 10.88 10.57 10.74 6,716,229 72,031,556 31.3 31.3 0.8
2020-Aug-14 Fri 10.75 ### ### ### 77.7 77.7 0.0
2020-Aug-13 Thu 10.49 10.84 ### 10.74 8,674,177 ### ### ### 0.8
2020-Aug-12 Wed ### ### ### ### 4,201,589 0 ### ### 0.0
2020-Aug-11 Tue ### 10.24 ### ### 35.9 35.9 0.0
2020-Aug-10 Mon ### ### ### ### 4,287,127 0 ### ### 0.0
2020-Aug-07 Fri ### ### 9.875 ### 3,640,287 ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### 26.9 26.9 0.0
2020-Aug-05 Wed ### 10.24 ### ### 29.5 29.5 0.0
2020-Aug-04 Tue 10.28 10.425 10.2 ### 6,061,321 62,507,372 68.7 68.7 0.0
2020-Aug-03 Mon 9.89 ### 9.81 ### 81.3 81.3 0.0
2020-Jul-31 Fri ### ### 9.87 ### ### ### 0.0
2020-Jul-30 Thu ### ### ### 10.22 72.5 72.5 0.7
2020-Jul-29 Wed ### 10.44 ### 10.25 7,530,758 39,310,556 ### ### 0.7
2020-Jul-28 Tue 10.57 ### 10.4 10.41 7,298,551 ### 35.2 35.2 ###
2020-Jul-27 Mon 10.43 10.55 10.28 10.55 8,370,487 87,178,622 ### ### ###
2020-Jul-24 Fri ### 10.44 ### 10.4 82.0 82.0 0.7
2020-Jul-23 Thu 9.86 ### 9.86 10.23 86.4 86.4 ###
2020-Jul-22 Wed ### ### ### 9.83 10,469,374 0 ### ### 0.7
2020-Jul-21 Tue 9.28 9.72 9.26 ### ### ### 0.0
2020-Jul-20 Mon ### 9.41 9.22 9.26 1,474,020 ### ### ### ###
2020-Jul-17 Fri 9.45 9.45 ### ### 2,377,874 11,235,454 ### ### 0.0
2020-Jul-16 Thu 9.73 9.74 ### ### 14.2 14.2 0.0
2020-Jul-15 Wed 9.47 ### ### 9.59 4,424,448 0 72.7 72.7 0.7
2020-Jul-14 Tue 9.25 ### ### 9.29 5,039,376 0 ### ### ###
2020-Jul-13 Mon 9.4 9.46 ### ### 5,322,740 ### ### ### 0.0
2020-Jul-10 Fri ### ### 9.21 9.26 37.0 37.0 ###
2020-Jul-09 Thu ### ### ### ### ### ### 0.0
2020-Jul-08 Wed 9.76 9.76 9.58 9.58 10,661,945 ### 29.4 29.4 0.7
2020-Jul-07 Tue 9.58 9.81 9.45 9.7 13,630,175 131,258,585 ### ### 0.7
2020-Jul-06 Mon 9.52 9.52 9.27 9.41 3,650,386 34,295,376 ### ### 0.7
2020-Jul-03 Fri 9.44 9.52 ### 9.45 6,839,754 32,557,229 ### ### 0.7
2020-Jul-02 Thu 8.85 ### 8.82 ### 7,296,582 32,177,926 89.3 89.3 0.0
2020-Jul-01 Wed 8.85 8.89 ### 8.8 5,502,651 24,459,283 28.1 28.1 0.6
2020-Jun-30 Tue ### ### 8.84 8.86 6,118,255 27,042,687 ### ### 0.6
2020-Jun-29 Mon ### 8.77 8.59 8.77 3,787,150 ### 77.7 77.7 ###
2020-Jun-26 Fri ### ### ### 8.88 ### ### 0.6
2020-Jun-25 Thu ### 8.8 8.55 8.55 41.8 41.8 ###
2020-Jun-24 Wed ### ### 8.86 8.86 5,209,978 ### ### ### 0.6
2020-Jun-23 Tue ### ### 8.82 9 ### ### 0.6
2020-Jun-22 Mon 8.84 ### 8.81 ### 4,727,640 20,825,254 80.9 80.9 0.0
2020-Jun-19 Fri ### ### 8.73 ### 70.6 70.6 0.0
2020-Jun-18 Thu 8.49 ### 8.43 8.89 93.4 93.4 ###
2020-Jun-17 Wed ### 8.74 ### 8.58 ### ### 0.6
2020-Jun-16 Tue ### ### ### ### 7,357,341 0 ### ### 0.0
2020-Jun-15 Mon ### ### ### ### 5,316,277 0 ### ### 0.0
2020-Jun-12 Fri ### 8.42 8.22 ### 11,317,047 ### 60.8 60.8 0.0
2020-Jun-11 Thu ### ### ### ### 7,613,344 0 31.4 31.4 0.0
2020-Jun-10 Wed 9.48 9.54 ### ### 22.9 22.9 0.0
2020-Jun-09 Tue 9.45 ### 9.25 9.56 ### ### 0.7
2020-Jun-05 Fri 8.83 9.145 8.82 ### ### ### 0.0
2020-Jun-04 Thu ### 9.22 8.8 8.83 9,433,976 85,000,123 20.9 20.9 ###
2020-Jun-03 Wed 8.7 ### ### ### 5,271,725 0 83.5 83.5 0.0
2020-Jun-02 Tue ### 8.74 8.46 8.51 7,290,443 ### ### ### 0.6
2020-Jun-01 Mon ### 8.85 8.45 8.74 ### ### 0.6
2020-May-29 Fri 8.79 ### ### 8.83 13,587,784 0 ### ### ###
2020-May-28 Thu ### ### 8.53 8.88 11,140,481 47,514,151 87.9 87.9 0.6
2020-May-27 Wed 8.2 8.55 8.125 8.54 ### ### ###
2020-May-26 Tue ### 8.24 ### ### 6,936,454 ### ### ### 0.0
2020-May-25 Mon 7.84 8.26 7.76 ### 6,758,654 ### ### ### 0.0
2020-May-22 Fri 7.73 7.87 7.72 7.72 5,651,371 ### ### ### ###
2020-May-21 Thu 7.86 7.87 ### ### ### ### 0.0
2020-May-20 Wed ### 7.78 ### 7.75 5,370,154 ### ### ### ###
2020-May-19 Tue 7.78 7.86 ### 7.76 7,417,477 29,150,684 ### ### 0.6
2020-May-18 Mon ### 7.8 7.52 7.55 5,154,783 ### ### ### ###
2020-May-15 Fri 7.53 ### 7.47 ### 76.1 76.1 0.0
2020-May-14 Thu 7.25 7.54 ### 7.4 6,375,459 24,035,480 ### ### 0.5
2020-May-13 Wed ### 7.43 7.28 ### 7,363,287 54,156,975 ### ### 0.0
2020-May-12 Tue ### ### 7.42 7.49 7,391,886 ### 34.5 34.5 ###
2020-May-11 Mon 7.59 7.72 7.59 ### ### ### 0.0
2020-May-08 Fri ### 7.71 7.56 7.56 6,394,172 ### 26.8 26.8 0.5
2020-May-07 Thu ### ### 7.51 7.51 ### ### ###
2020-May-06 Wed 7.83 7.855 ### ### 5,905,378 23,193,372 23.1 23.1 0.0
2020-May-05 Tue 7.7 7.83 ### 7.75 6,531,183 25,569,581 67.8 67.8 ###
2020-May-04 Mon 7.7 7.82 ### ### 33.0 33.0 0.0
2020-May-01 Fri 8.21 8.23 7.82 7.82 6,626,674 53,179,058 ### ### 0.6
2020-Apr-30 Thu 8.4 8.54 8.22 8.45 7,332,589 ### 58.1 58.1 ###
2020-Apr-29 Wed ### 8.24 ### 8.24 ### ### 0.6
2020-Apr-28 Tue 7.89 ### 7.85 ### ### ### 0.0
2020-Apr-27 Mon ### ### 7.72 7.81 5,306,184 20,481,870 ### ### 0.6
2020-Apr-24 Fri ### ### 7.85 7.89 6,688,125 ### ### ### ###
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed ### ### 7.73 ### 66.1 66.1 0.0
2020-Apr-21 Tue 8.46 8.57 ### ### 23.6 23.6 0.0
2020-Apr-20 Mon 8.8 ### 8.51 8.51 25.1 25.1 0.6
2020-Apr-17 Fri ### ### 8.8 8.8 22,320,978 ### ### ### 0.6
2020-Apr-16 Thu 8.5 ### ### 8.74 ### ### 0.6
2020-Apr-15 Wed 9.24 ### 8.74 8.79 26,653,780 ### 16.0 16.0 0.6
2020-Apr-14 Tue ### ### ### ### 0 0.0
2020-Apr-09 Thu ### ### 8.83 ### 3,930,579 ### 66.2 66.2 0.0
2020-Apr-08 Wed 8.53 ### 8.25 ### 6,083,877 ### ### ### 0.0
2020-Apr-07 Tue ### 9.25 ### 8.85 ### ### 0.6
2020-Apr-06 Mon ### ### 8.575 8.84 4,786,884 ### 62.4 62.4 ###
2020-Apr-03 Fri 8.57 ### ### 8.56 8,186,957 0 ### ### ###
2020-Apr-02 Thu 8.42 8.51 ### 8.42 6,587,170 ### ### ### ###
2020-Apr-01 Wed 8.85 ### ### 8.86 ### ### 0.6
2020-Mar-31 Tue 8.8 ### 8.41 ### 23.9 23.9 0.0
2020-Mar-30 Mon ### ### 7.87 ### 4,701,645 18,500,973 ### ### 0.0
2020-Mar-27 Fri 8.88 8.88 ### ### 6,599,721 ### 16.0 16.0 0.0
2020-Mar-26 Thu 8.88 ### 8.47 ### 7,099,759 30,067,479 16.3 16.3 0.0
2020-Mar-25 Wed ### 8.88 ### 8.88 80.7 80.7 0.6
2020-Mar-24 Tue 7.55 ### 7.48 7.84 ### ### 0.6
2020-Mar-23 Mon 7.49 ### ### ### ### ### 0.0
2020-Mar-20 Fri ### 8.52 ### ### ### ### 0.0
2020-Mar-19 Thu 8.85 9 7.7 7.81 ### ### 0.6
2020-Mar-18 Wed ### 9.2 ### 8.4 8,874,880 40,824,448 21.0 21.0 ###
2020-Mar-17 Tue 9.44 9.79 8.85 9.55 ### ### 0.7
2020-Mar-16 Mon ### 10.4 ### ### 22.9 22.9 0.0
2020-Mar-13 Fri 9.72 10.72 9.26 10.72 11,076,955 110,658,780 84.9 84.9 0.8
2020-Mar-12 Thu ### ### ### 10.23 7,676,889 0 36.5 36.5 ###
2020-Mar-11 Wed 11.24 ### ### ### 43.8 43.8 0.0
2020-Mar-10 Tue ### ### ### 11.22 7,660,772 0 ### ### ###
2020-Mar-09 Mon ### 11.84 10.86 ### ### ### 0.0
2020-Mar-06 Fri 12.5 12.54 ### ### 30.9 30.9 0.0
2020-Mar-05 Thu ### ### 12.56 ### 5,616,279 ### 17.0 17.0 0.0
2020-Mar-04 Wed ### 13.21 ### ### 5,120,457 ### 74.3 74.3 0.0
2020-Mar-03 Tue 13.48 ### 13.27 ### 5,375,349 35,665,440 30.8 30.8 0.0
2020-Mar-02 Mon 13.44 13.55 ### 13.55 4,883,654 33,086,755 63.8 63.8 1.0
2020-Feb-28 Fri ### 13.755 13.59 13.59 11,151,423 ### ### ### ###
2020-Feb-27 Thu ### 14.27 ### ### 4,915,072 ### 78.3 78.3 0.0
2020-Feb-26 Wed ### 14.4 14.2 14.29 4,685,279 66,999,489 ### ### ###
2020-Feb-25 Tue ### ### ### 14.57 ### ### ###
2020-Feb-24 Mon 14.86 ### 14.79 14.79 4,146,726 ### 56.8 56.8 ###
2020-Feb-21 Fri ### ### ### ### ### ### 0.0
2020-Feb-20 Thu ### ### ### ### ### ### 0.0
2020-Feb-19 Wed ### ### ### ### 67.4 67.4 0.0
2020-Feb-18 Tue 14.75 ### 14.75 ### 8,099,352 59,732,721 ### ### 0.0
2020-Feb-17 Mon ### 14.79 ### 14.76 6,671,957 49,339,122 ### ### 1.1
2020-Feb-14 Fri ### ### ### ### 68.7 68.7 0.0
2020-Feb-13 Thu ### 14.29 ### 14.26 ### ### 1.0
2020-Feb-12 Wed ### ### ### 14.28 5,307,955 0 74.5 74.5 ###
2020-Feb-11 Tue ### 14.2 ### ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 2,126,887 0 ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 36.5 36.5 0.0
2020-Feb-06 Thu ### ### ### ### 79.6 79.6 0.0
2020-Feb-05 Wed 13.73 13.88 ### 13.87 5,022,543 34,856,448 75.9 75.9 ###
2020-Feb-04 Tue 13.53 13.73 13.53 ### ### ### 0.0
2020-Feb-03 Mon 13.47 ### 13.43 ### 2,621,972 17,606,541 ### ### 0.0
2020-Jan-31 Fri 13.8 13.8 ### 13.75 31.4 31.4 1.0
2020-Jan-30 Thu 13.7 ### 13.53 ### 3,644,770 ### 43.2 43.2 0.0
2020-Jan-29 Wed 13.78 13.82 ### 13.7 3,560,849 ### 27.3 27.3 1.0
2020-Jan-28 Tue 13.7 13.725 13.54 ### 41.3 41.3 0.0
2020-Jan-24 Fri 13.86 13.87 13.73 13.77 2,106,876 29,074,888 28.7 28.7 ###
2020-Jan-23 Thu ### ### ### 13.71 23.3 23.3 ###
2020-Jan-22 Wed 13.79 ### 13.74 13.87 3,230,145 ### ### ### ###
2020-Jan-21 Tue 13.8 13.83 13.53 13.71 2,968,352 40,607,055 32.1 32.1 ###
2020-Jan-20 Mon 13.85 13.89 13.77 13.83 39.3 39.3 1.0
2020-Jan-17 Fri 13.89 ### 13.85 ### ### ### 0.0
2020-Jan-16 Thu 13.51 13.82 13.51 13.81 5,765,375 78,783,849 85.8 85.8 ###
2020-Jan-15 Wed 13.25 ### 13.23 ### 2,301,624 15,225,242 75.2 75.2 0.0
2020-Jan-14 Tue ### 13.24 ### 13.24 ### ### 0.9
2020-Jan-13 Mon ### ### ### ### 79.0 79.0 0.0
2020-Jan-10 Fri ### ### ### ### 2,805,140 0 ### ### 0.0
2020-Jan-09 Thu 13.2 13.245 ### ### 2,186,774 ### 20.0 20.0 0.0
2020-Jan-08 Wed ### ### 12.855 ### 2,535,450 ### ### ### 0.0
2020-Jan-07 Tue ### ### 12.8 ### 2,916,945 18,668,448 77.1 77.1 0.0
2020-Jan-06 Mon 12.72 12.8 ### 12.8 3,354,679 21,469,945 76.4 76.4 0.9
2020-Jan-03 Fri ### ### ### ### 2,109,279 0 ### ### 0.0
2020-Jan-02 Thu 12.81 ### 12.78 12.85 1,829,771 ### 70.1 70.1 0.9
2019-Dec-30 Mon ### ### ### ### 69.3 69.3 0.0
2019-Dec-27 Fri ### ### ### ### 1,513,287 0 25.7 25.7 0.0
2019-Dec-24 Tue ### ### 12.855 ### 1,363,582 8,764,423 76.4 76.4 0.0
2019-Dec-23 Mon ### ### ### ### 1,931,020 0 ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 31.4 31.4 0.0
2019-Dec-19 Thu ### 13.23 ### ### 7,322,629 ### 71.7 71.7 0.0
2019-Dec-18 Wed ### ### 12.52 ### 8,129,525 50,890,826 ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 88.2 88.2 0.0
2019-Dec-13 Fri ### ### ### ### 4,550,424 0 ### ### 0.0
2019-Dec-12 Thu 12.51 ### 12.51 ### 3,732,149 ### ### ### 0.0
2019-Dec-11 Wed ### ### 12.27 ### ### ### 0.0
2019-Dec-10 Tue 12.45 12.56 ### 12.41 2,082,585 ### ### ### ###
2019-Dec-09 Mon ### 12.48 ### 12.43 80.0 80.0 0.9
2019-Dec-06 Fri ### ### ### 12.28 2,299,156 0 82.7 82.7 0.9
2019-Dec-05 Thu ### 12.26 ### 12.25 ### ### 0.9
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue 12.47 12.53 12.2 ### 4,233,028 ### ### ### 0.0
2019-Dec-02 Mon 12.75 12.75 ### ### 34.4 34.4 0.0
2019-Nov-29 Fri ### 12.75 12.645 ### 2,362,379 ### ### ### 0.0
2019-Nov-28 Thu 12.7 12.7 ### ### 29.0 29.0 0.0
2019-Nov-27 Wed 12.48 ### 12.44 ### 82.0 82.0 0.0
2019-Nov-26 Tue ### 12.46 ### 12.46 ### ### 0.9
2019-Nov-25 Mon ### ### ### 12.2 31.5 31.5 ###
2019-Nov-22 Fri ### 12.24 ### 12.21 4,626,250 28,312,650 ### ### 0.9
2019-Nov-21 Thu 12.28 12.29 ### ### 3,675,771 ### 28.9 28.9 0.0
2019-Nov-20 Wed ### ### ### ### 18.0 18.0 0.0
2019-Nov-19 Tue ### 12.71 12.54 12.71 ### ### 0.9
2019-Nov-18 Mon 12.59 ### 12.58 ### 81.5 81.5 0.0
2019-Nov-15 Fri 12.53 12.71 12.52 ### 2,186,553 ### 77.2 77.2 0.0
2019-Nov-14 Thu 12.48 ### 12.48 12.54 71.8 71.8 0.9
2019-Nov-13 Wed 12.7 12.74 12.53 12.58 2,692,056 34,014,127 34.0 34.0 0.9
2019-Nov-12 Tue ### ### 12.625 12.74 ### ### ###
2019-Nov-11 Mon ### ### ### 12.87 ### ### ###
2019-Nov-08 Fri 12.71 ### ### ### 82.4 82.4 0.0
2019-Nov-07 Thu 12.51 ### 12.48 ### 3,535,756 ### ### ### 0.0
2019-Nov-06 Wed ### ### 12.48 12.53 31.9 31.9 ###
2019-Nov-05 Tue ### ### 12.57 ### 27.7 27.7 0.0
2019-Nov-04 Mon ### ### 12.46 12.55 2,515,326 15,670,480 ### ### ###
2019-Nov-01 Fri 12.54 12.57 12.47 12.52 1,836,072 22,987,621 ### ### 0.9
2019-Oct-31 Thu 12.55 ### ### ### ### ### 0.0
2019-Oct-30 Wed ### ### ### 12.59 ### ### ###
2019-Oct-29 Tue ### 12.71 ### ### 3,188,847 20,265,122 75.3 75.3 0.0
2019-Oct-28 Mon 12.71 12.72 12.49 12.56 2,123,528 26,767,070 ### ### 0.9
2019-Oct-25 Fri ### 12.74 ### 12.71 ### ### 0.9
2019-Oct-24 Thu ### 12.7 ### 12.58 2,360,474 ### 29.1 29.1 0.9
2019-Oct-23 Wed 12.54 ### 12.47 ### 2,706,245 ### ### ### 0.0
2019-Oct-22 Tue 12.56 12.625 12.53 ### 3,133,976 39,417,583 ### ### 0.0
2019-Oct-21 Mon 12.48 12.55 12.43 12.55 ### ### ###
2019-Oct-18 Fri 12.57 ### 12.48 12.56 ### ### 0.9
2019-Oct-17 Thu ### ### 12.48 12.56 4,357,170 27,188,740 38.9 38.9 0.9
2019-Oct-16 Wed 12.51 ### 12.5 ### ### ### 0.0
2019-Oct-15 Tue ### 12.45 ### 12.42 75.0 75.0 0.9
2019-Oct-14 Mon ### ### ### ### 3,005,957 0 ### ### 0.0
2019-Oct-11 Fri ### 12.28 ### 12.26 74.7 74.7 0.9
2019-Oct-10 Thu ### ### ### ### 2,622,946 0 ### ### 0.0
2019-Oct-09 Wed 12.22 12.24 ### ### ### ### 0.0
2019-Oct-08 Tue ### ### 12.21 ### 3,205,776 ### ### ### 0.0
2019-Oct-07 Mon 12.26 12.29 12.21 12.28 ### ### 0.9
2019-Oct-04 Fri 12.21 12.375 12.2 ### 2,995,889 36,811,986 75.3 75.3 0.0
2019-Oct-03 Thu 12.29 ### ### 12.29 5,291,722 0 ### ### 0.9
2019-Oct-02 Wed 12.43 ### 12.43 12.54 83.4 83.4 0.9
2019-Oct-01 Tue 12.5 ### 12.47 ### 2,709,482 16,893,620 ### ### 0.0
2019-Sep-30 Mon 12.57 ### 12.54 12.56 36.7 36.7 0.9
2019-Sep-27 Fri 12.58 ### 12.53 ### 2,448,555 ### 71.2 71.2 0.0
2019-Sep-26 Thu 12.59 ### 12.41 12.49 ### ### 0.9
2019-Sep-25 Wed ### 12.7 ### ### ### ### 0.0
2019-Sep-24 Tue ### ### ### 12.7 ### ### 0.9
2019-Sep-23 Mon 12.73 12.81 ### 12.78 ### ### 0.9
2019-Sep-20 Fri 12.87 ### 12.71 12.75 ### ### ###
2019-Sep-19 Thu 12.73 12.88 12.685 12.82 7,131,583 91,159,459 76.8 76.8 0.9
2019-Sep-18 Wed 12.44 ### ### 12.57 5,542,546 0 ### ### 0.9
2019-Sep-17 Tue 12.51 12.55 12.43 12.54 3,539,076 44,203,059 ### ### 0.9
2019-Sep-16 Mon ### 12.56 ### 12.53 4,891,822 30,720,642 81.6 81.6 ###
2019-Sep-13 Fri 12.45 12.53 ### 12.53 ### ### ###
2019-Sep-12 Thu ### 12.71 12.44 12.48 24.0 24.0 ###
2019-Sep-11 Wed 12.51 ### 12.51 ### 73.6 73.6 0.0
2019-Sep-10 Tue 12.5 ### 12.42 12.58 3,104,657 ### 77.1 77.1 0.9
2019-Sep-09 Mon 12.56 ### ### 12.57 2,354,623 0 67.2 67.2 0.9
2019-Sep-06 Fri 12.45 12.56 12.4 12.52 2,637,027 ### 73.4 73.4 0.9
2019-Sep-05 Thu 12.25 ### 12.21 ### 2,941,074 17,955,256 72.2 72.2 0.0
2019-Sep-04 Wed ### ### ### ### ### ### 0.0
2019-Sep-03 Tue ### 12.47 12.23 12.27 28.8 28.8 ###
2019-Sep-02 Mon ### 12.56 ### 12.42 3,284,289 ### 74.6 74.6 0.9
2019-Aug-30 Fri 12.47 12.59 12.46 12.53 ### ### ###
2019-Aug-29 Thu 12.43 12.445 ### ### 4,676,121 ### ### ### 0.0
2019-Aug-28 Wed 12.28 12.52 12.25 12.5 3,943,040 48,834,550 79.4 79.4 0.9
2019-Aug-27 Tue 12.26 ### 12.23 12.28 4,278,056 ### 65.2 65.2 0.9
2019-Aug-26 Mon ### 12.28 ### 12.23 3,812,576 ### ### ### ###
2019-Aug-23 Fri 12.29 ### 12.21 ### 3,335,683 20,364,344 72.4 72.4 0.0
2019-Aug-22 Thu ### ### ### 12.25 4,932,441 0 27.5 27.5 0.9
2019-Aug-21 Wed ### 12.43 ### 12.43 ### ### 0.9
2019-Aug-20 Tue ### ### ### ### ### ### 0.0
2019-Aug-19 Mon 12.2 12.24 12.025 ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### 6,065,184 0 78.5 78.5 0.0
2019-Aug-15 Thu ### 12.44 ### ### 7,945,285 49,419,672 ### ### 0.0
2019-Aug-14 Wed ### ### ### ### 3,341,748 0 77.0 77.0 0.0
2019-Aug-13 Tue 11.75 ### 11.75 ### 6,650,157 39,069,672 ### ### 0.0
2019-Aug-12 Mon 11.8 11.86 ### 11.81 67.4 67.4 ###
2019-Aug-09 Fri 11.77 11.85 ### 11.8 ### ### 0.8
2019-Aug-08 Thu 11.58 11.8 11.55 11.79 3,493,224 ### ### ### 0.8
2019-Aug-07 Wed 11.59 11.78 11.54 11.73 5,224,988 ### 74.5 74.5 0.8
2019-Aug-06 Tue 11.81 ### ### 11.77 4,734,170 0 ### ### ###
2019-Aug-05 Mon 12.45 12.5 ### ### 3,347,027 ### ### ### 0.0
2019-Aug-02 Fri 12.51 12.51 ### 12.42 30.4 30.4 0.9
2019-Aug-01 Thu 12.55 12.55 12.48 12.52 2,300,071 28,785,388 34.7 34.7 0.9
2019-Jul-31 Wed 12.46 12.56 12.42 12.49 74.7 74.7 0.9
2019-Jul-30 Tue 12.48 ### ### 12.45 5,571,324 0 ### ### ###
2019-Jul-29 Mon ### 12.46 ### 12.45 5,269,287 32,827,658 ### ### ###
2019-Jul-26 Fri 12.29 ### 12.2 ### 6,043,924 ### 71.2 71.2 0.0
2019-Jul-25 Thu ### 12.22 11.88 12.2 ### ### ###
2019-Jul-24 Wed 11.77 11.89 ### 11.88 77.3 77.3 0.8
2019-Jul-23 Tue 11.75 11.81 ### ### ### ### 0.0
2019-Jul-22 Mon 11.8 ### ### 11.73 1,947,140 0 ### ### 0.8
2019-Jul-19 Fri ### ### ### 11.8 ### ### 0.8
2019-Jul-18 Thu ### 11.75 ### ### 2,309,546 13,568,582 ### ### 0.0
2019-Jul-17 Wed 11.59 11.76 11.55 11.73 2,173,477 25,331,874 ### ### 0.8
2019-Jul-16 Tue ### 11.74 ### ### 2,711,441 15,916,158 ### ### 0.0
2019-Jul-15 Mon 11.79 11.86 11.73 11.8 1,882,353 22,202,353 72.7 72.7 0.8
2019-Jul-12 Fri 11.86 ### 11.86 ### 4,196,549 ### ### ### 0.0
2019-Jul-11 Thu 11.84 11.955 ### 11.84 62.7 62.7 0.8
2019-Jul-10 Wed ### ### 11.89 ### 31.8 31.8 0.0
2019-Jul-09 Tue 11.75 ### 11.73 ### ### ### 0.0
2019-Jul-08 Mon ### ### 11.86 ### 34.5 34.5 0.0
2019-Jul-05 Fri ### ### ### ### ### ### 0.0
2019-Jul-04 Thu 11.83 ### 11.82 ### 2,414,352 14,268,820 80.4 80.4 0.0
2019-Jul-03 Wed ### 11.88 ### 11.84 ### ### 0.8
2019-Jul-02 Tue ### ### ### 11.75 3,127,955 0 20.1 20.1 ###
2019-Jul-01 Mon 11.8 ### 11.75 11.87 ### ### 0.8
2019-Jun-28 Fri 11.79 11.845 11.71 11.83 5,884,729 ### 72.3 72.3 0.8
2019-Jun-27 Thu 11.58 11.83 11.58 11.78 ### ### ###
2019-Jun-26 Wed ### 11.77 11.59 11.72 5,582,726 ### ### ### 0.8
2019-Jun-25 Tue 11.76 11.88 ### 11.75 4,273,822 ### ### ### ###
2019-Jun-24 Mon ### ### 11.84 ### 31.4 31.4 0.0
2019-Jun-21 Fri ### 12.23 ### ### ### ### 0.0
2019-Jun-20 Thu ### ### 12.085 ### 5,913,784 ### 71.4 71.4 0.0
2019-Jun-19 Wed ### ### ### ### 4,562,126 0 69.9 69.9 0.0
2019-Jun-18 Tue 12.29 12.29 11.89 ### ### ### 0.0
2019-Jun-17 Mon 12.2 ### ### 12.29 ### ### 0.9
2019-Jun-14 Fri ### 12.26 ### 12.23 4,124,453 ### 73.1 73.1 ###
2019-Jun-13 Thu ### ### ### ### 75.7 75.7 0.0
2019-Jun-12 Wed 11.83 ### 11.81 ### 81.4 81.4 0.0
2019-Jun-11 Tue 11.75 ### 11.71 11.83 6,249,856 ### 71.8 71.8 0.8
2019-Jun-07 Fri 11.59 ### 11.44 ### ### ### 0.0
2019-Jun-06 Thu 11.42 11.59 ### 11.53 80.7 80.7 ###
2019-Jun-05 Wed ### 11.44 11.26 ### 82.5 82.5 0.0
2019-Jun-04 Tue 11.28 ### 11.22 11.28 ### ### 0.8
2019-Jun-03 Mon 11.47 11.56 11.25 11.28 ### ### 0.8
2019-May-31 Fri 11.76 11.785 ### ### 6,253,143 36,846,645 27.7 27.7 0.0
2019-May-30 Thu 11.75 11.83 11.7 11.78 4,707,748 55,386,655 ### ### ###
2019-May-29 Wed ### 11.79 ### 11.77 3,991,122 ### 77.4 77.4 ###
2019-May-28 Tue ### 12.125 11.74 11.88 12,125,529 144,687,874 17.3 17.3 0.8
2019-May-27 Mon 12.55 ### 12.22 ### ### ### 0.0
2019-May-24 Fri 12.89 12.89 12.59 ### 3,829,875 ### ### ### 0.0
2019-May-23 Thu 12.81 ### 12.76 ### ### ### 0.0
2019-May-22 Wed 12.79 12.88 12.77 12.84 70.2 70.2 0.9
2019-May-21 Tue ### ### 12.58 12.86 ### ### 0.9
2019-May-20 Mon 12.85 12.87 ### 12.78 ### ### 0.9
2019-May-17 Fri 12.78 12.86 12.7 12.74 2,067,225 ### 33.5 33.5 ###
2019-May-16 Thu ### 12.7 12.57 ### 3,715,540 46,945,847 68.0 68.0 0.0
2019-May-15 Wed 12.5 ### 12.46 12.58 70.8 70.8 0.9
2019-May-14 Tue 12.53 12.53 ### 12.5 3,591,021 22,497,746 36.5 36.5 0.9
2019-May-13 Mon 12.55 ### 12.51 ### 77.9 77.9 0.0
2019-May-10 Fri 12.7 12.77 12.52 ### 3,368,576 42,595,643 28.9 28.9 0.0
2019-May-09 Thu 12.74 ### 12.74 12.84 3,062,481 ### 73.4 73.4 0.9
2019-May-08 Wed ### ### ### 12.77 25.4 25.4 0.9
2019-May-07 Tue ### ### 12.755 12.8 ### ### 0.9
2019-May-06 Mon ### ### 12.7 12.85 ### ### 0.9
2019-May-03 Fri ### ### ### ### ### ### 0.0
2019-May-02 Thu ### ### 12.8 ### ### ### 0.0
2019-May-01 Wed ### ### ### ### 2,189,577 0 ### ### 0.0
2019-Apr-30 Tue 12.82 ### 12.75 ### 2,486,251 15,849,850 78.4 78.4 0.0
2019-Apr-29 Mon ### ### 12.87 ### ### ### 0.0
2019-Apr-26 Fri ### ### ### ### 3,520,583 0 31.0 31.0 0.0
2019-Apr-24 Wed ### ### ### ### ### ### 0.0
2019-Apr-23 Tue 12.83 ### 12.78 ### 2,194,055 ### 72.7 72.7 0.0
2019-Apr-18 Thu ### ### ### 12.75 20.2 20.2 ###
2019-Apr-17 Wed 12.83 ### 12.77 12.83 ### ### ###
2019-Apr-16 Tue 12.72 12.84 ### 12.77 69.3 69.3 0.9
2019-Apr-15 Mon 12.7 12.76 ### 12.73 ### ### ###
2019-Apr-12 Fri ### 12.73 12.59 12.7 71.2 71.2 0.9
2019-Apr-11 Thu 12.26 12.48 12.225 12.41 2,365,287 ### 83.8 83.8 ###
2019-Apr-10 Wed ### ### 12.25 ### ### ### 0.0
2019-Apr-09 Tue 12.44 12.44 ### ### 2,739,650 17,040,623 ### ### 0.0
2019-Apr-08 Mon 12.25 ### 12.24 ### 72.0 72.0 0.0
2019-Apr-05 Fri ### ### ### 12.25 ### ### 0.9
2019-Apr-04 Thu 12.57 12.57 ### 12.41 3,890,226 24,450,070 20.7 20.7 ###
2019-Apr-03 Wed 12.75 12.78 12.53 12.59 ### ### ###
2019-Apr-02 Tue 12.5 ### 12.41 ### 3,547,580 ### ### ### 0.0
2019-Apr-01 Mon ### 12.48 ### 12.4 2,496,474 ### 71.7 71.7 0.9
2019-Mar-29 Fri ### 12.45 ### ### ### ### 0.0
2019-Mar-28 Thu 12.26 ### 12.23 ### 5,469,357 ### 70.5 70.5 0.0
2019-Mar-27 Wed ### 12.23 ### 12.22 ### ### 0.9
2019-Mar-26 Tue ### ### ### ### 7,529,157 0 ### ### 0.0
2019-Mar-25 Mon 12.51 12.53 12.29 ### ### ### 0.0
2019-Mar-22 Fri 12.43 12.54 ### 12.54 3,786,158 ### ### ### 0.9
2019-Mar-21 Thu 12.55 ### 12.22 ### 6,346,051 38,774,371 ### ### 0.0
2019-Mar-20 Wed 12.55 ### 12.52 ### 4,437,879 27,781,122 77.8 77.8 0.0
2019-Mar-19 Tue ### ### 12.525 12.53 ### ### ###
2019-Mar-18 Mon 12.5 12.57 12.45 12.54 1,934,985 ### 73.9 73.9 0.9
2019-Mar-15 Fri 12.49 12.53 ### 12.51 6,170,144 38,655,952 ### ### ###
2019-Mar-14 Thu ### 12.42 12.29 12.41 ### ### ###
2019-Mar-13 Wed ### 12.44 ### ### 3,688,477 22,942,326 79.2 79.2 0.0
2019-Mar-12 Tue 12.41 12.5 ### ### 3,309,371 ### ### ### 0.0
2019-Mar-11 Mon 12.22 ### 12.22 ### 2,534,524 15,485,941 ### ### 0.0
2019-Mar-08 Fri 12.5 12.51 ### ### ### ### 0.0
2019-Mar-07 Thu 12.54 ### 12.46 12.57 ### ### 0.9
2019-Mar-06 Wed 12.29 12.57 12.29 12.57 9,756,221 121,269,827 ### ### 0.9
2019-Mar-05 Tue ### ### 12.23 ### 9,817,729 ### ### ### 0.0
2019-Mar-04 Mon ### 12.79 12.58 ### 31.8 31.8 0.0
2019-Mar-01 Fri 12.45 ### 12.4 12.56 5,505,871 ### 76.6 76.6 0.9
2019-Feb-28 Thu ### ### ### ### 81.7 81.7 0.0
2019-Feb-27 Wed ### ### ### ### 9,837,642 0 76.4 76.4 0.0
2019-Feb-26 Tue ### ### ### ### 8,984,445 0 ### ### 0.0
2019-Feb-25 Mon 11.55 ### 11.45 ### ### ### 0.0
2019-Feb-22 Fri ### 11.55 ### 11.48 76.3 76.3 0.8
2019-Feb-21 Thu 11.29 11.45 11.23 11.44 3,584,870 40,652,425 ### ### 0.8
2019-Feb-20 Wed 11.43 11.5 11.27 ### 3,197,972 ### 24.4 24.4 0.0
2019-Feb-19 Tue ### 11.455 ### 11.4 2,382,070 ### ### ### 0.8
2019-Feb-18 Mon ### ### 11.28 ### 75.8 75.8 0.0
2019-Feb-15 Fri ### 11.29 ### 11.24 87.0 87.0 0.8
2019-Feb-14 Thu 11.23 ### ### 11.23 67.4 67.4 0.8
2019-Feb-13 Wed ### 11.445 11.29 ### 4,263,278 ### 72.1 72.1 0.0
2019-Feb-11 Mon ### 11.24 ### 11.24 ### ### 0.8
2019-Feb-08 Fri 11.25 ### ### 11.24 ### ### 0.8
2019-Feb-07 Thu ### 11.26 ### 11.2 3,747,458 21,098,188 75.7 75.7 0.8
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-04 Mon 10.72 10.86 ### 10.81 ### ### 0.8
2019-Feb-01 Fri 10.7 10.75 ### 10.71 1,799,525 9,672,446 71.2 71.2 ###
2019-Jan-31 Thu 10.75 10.82 ### 10.73 2,812,125 ### ### ### ###
2019-Jan-30 Wed 10.53 ### 10.41 ### ### ### 0.0
2019-Jan-29 Tue 10.75 10.8 10.675 10.72 4,423,323 ### ### ### 0.8
2019-Jan-25 Fri 10.81 ### 10.81 ### 6,456,450 ### 77.8 77.8 0.0
2019-Jan-10 Thu 10.54 ### ### 10.45 ### ### ###
2019-Jan-09 Wed 10.41 10.555 10.29 10.52 75.7 75.7 ###
2019-Jan-04 Fri ### ### 9.81 ### 4,805,173 23,569,373 ### ### 0.0
2019-Jan-03 Thu ### ### ### ### 5,439,652 0 73.0 73.0 0.0
2019-Jan-02 Wed ### ### 9.84 9.85 1,941,743 9,553,375 ### ### ###
2018-Dec-28 Fri ### ### ### ### 84.2 84.2 0.0
2018-Dec-27 Thu ### ### 9.785 ### 2,988,182 14,619,680 20.5 20.5 0.0
2018-Dec-20 Thu 9.72 ### 9.72 9.75 6,358,486 30,902,241 81.6 81.6 ###
2018-Dec-19 Wed ### ### 9.85 9.87 28.0 28.0 ###
2018-Dec-14 Fri 10.2 10.345 ### ### 32.3 32.3 0.0
2018-Dec-13 Thu 10.22 10.355 ### 10.2 6,902,851 ### ### ### 0.7
2018-Dec-12 Wed ### ### ### 10.28 ### ### 0.7
2018-Dec-11 Tue 9.8 ### 9.72 ### 8,618,742 41,887,086 ### ### 0.0
2018-Dec-10 Mon 10.47 10.54 ### ### 4,022,882 21,200,588 ### ### 0.0
2018-Dec-07 Fri ### ### 10.57 ### 16.9 16.9 0.0
2018-Dec-06 Thu 10.79 10.855 ### 10.84 ### ### 0.8
2018-Dec-05 Wed ### ### 10.675 10.83 8,479,157 ### ### ### ###
2018-Dec-04 Tue 11.41 11.5 11.355 ### ### ### 0.0
2018-Dec-03 Mon 11.42 11.59 ### 11.55 2,787,276 ### 73.3 73.3 0.8
2018-Nov-30 Fri ### 11.42 11.23 ### 35.2 35.2 0.0
2018-Nov-29 Thu 11.51 11.57 11.41 11.48 33.8 33.8 0.8
2018-Nov-13 Tue 11.45 11.58 11.43 11.48 ### ### 0.8
2018-Nov-12 Mon 11.46 11.645 11.45 11.55 3,757,429 ### ### ### 0.8
2018-Nov-09 Fri 11.49 11.625 11.4 11.49 3,869,626 ### ### ### ###
2018-Nov-08 Thu ### ### 11.275 ### 4,728,827 ### ### ### 0.0
2018-Nov-07 Wed ### 11.345 ### ### ### ### 0.0
2018-Nov-06 Tue 11.24 11.385 11.24 11.29 69.1 69.1 ###
2018-Nov-05 Mon 11.27 11.44 11.22 11.28 3,071,478 34,799,845 73.7 73.7 0.8
2018-Nov-02 Fri ### ### ### ### 80.6 80.6 0.0
2018-Nov-01 Thu ### ### 11.23 11.26 4,315,645 24,232,346 ### ### 0.8
2018-Oct-31 Wed ### ### ### ### 82.8 82.8 0.0
2018-Oct-30 Tue ### ### ### ### 2,609,089 0 67.2 67.2 0.0
2018-Oct-29 Mon ### ### 10.855 ### 3,163,754 17,171,274 26.7 26.7 0.0
2018-Oct-26 Fri ### 11.25 10.79 ### 23.2 23.2 0.0
2018-Oct-25 Thu 11.25 ### ### ### 7,448,348 0 43.4 43.4 0.0
2018-Oct-24 Wed ### ### ### 11.43 7,319,255 0 24.6 24.6 ###
2018-Oct-23 Tue 11.7 11.8 ### ### ### ### 0.0
2018-Oct-22 Mon 11.46 11.76 11.46 ### 3,151,720 ### 86.1 86.1 0.0
2018-Oct-19 Fri 11.51 ### 11.49 11.57 72.8 72.8 ###
2018-Oct-18 Thu 11.49 ### 11.44 11.59 ### ### 0.8
2018-Oct-17 Wed ### 11.49 ### 11.43 ### ### ###
2018-Oct-16 Tue 11.22 ### ### ### ### ### 0.0
2018-Oct-15 Mon ### ### ### ### 4,498,489 0 ### ### 0.0
2018-Oct-12 Fri ### ### ### ### ### ### 0.0
2018-Oct-11 Thu ### 11.48 11.25 ### 12,006,682 136,455,940 52.1 52.1 0.0
2018-Oct-10 Wed 11.54 11.58 11.46 11.56 ### ### 0.8
2018-Oct-09 Tue 11.49 ### 11.45 11.57 ### ### ###
2018-Oct-08 Mon 11.58 ### 11.44 11.57 ### ### ###
2018-Oct-05 Fri ### ### ### ### 87.6 87.6 0.0
2018-Oct-04 Thu ### 11.47 ### ### 8,569,380 ### ### ### 0.0
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### ### ### 0.0
2018-Oct-01 Mon ### ### ### ### 1,553,358 0 75.0 75.0 0.0
2018-Sep-28 Fri ### ### ### ### 6,681,286 0 ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 4,589,972 0 29.5 29.5 0.0
2018-Sep-26 Wed ### ### ### ### ### ### 0.0
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon 10.86 ### 10.86 ### 81.5 81.5 0.0
2018-Sep-21 Fri ### ### ### ### ### ### 0.0
2018-Sep-20 Thu ### ### ### ### 6,324,120 0 ### ### 0.0
2018-Sep-19 Wed ### ### ### ### 5,099,056 0 75.0 75.0 0.0
2018-Sep-18 Tue ### ### ### ### 6,071,150 0 77.7 77.7 0.0
2018-Sep-17 Mon 10.8 ### 10.76 ### 87.7 87.7 0.0
2018-Sep-14 Fri 10.72 10.875 ### 10.84 ### ### 0.8
2018-Sep-13 Thu 10.83 10.83 ### 10.73 24.3 24.3 ###
2018-Sep-12 Wed ### ### 10.75 ### ### ### 0.0
2018-Sep-11 Tue 10.88 ### 10.85 ### 3,777,958 20,495,422 80.0 80.0 0.0
2018-Sep-10 Mon 10.87 ### 10.78 ### 2,618,680 14,114,685 75.3 75.3 0.0
2018-Sep-07 Fri 10.86 ### 10.85 ### 4,174,082 ### ### ### 0.0
2018-Sep-06 Thu ### 11.045 ### ### 4,623,389 ### ### ### 0.0
2018-Sep-05 Wed ### ### ### ### 83.8 83.8 0.0
2018-Sep-04 Tue 10.89 ### 10.85 ### 81.3 81.3 0.0
2018-Sep-03 Mon ### ### ### ### 2,849,853 0 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 4,902,180 0 ### ### 0.0
2018-Aug-30 Thu ### 11.145 ### ### 5,083,726 ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 8,251,277 0 80.9 80.9 0.0
2018-Aug-28 Tue 10.82 ### ### ### ### ### 0.0
2018-Aug-27 Mon 10.79 10.82 10.72 10.79 67.8 67.8 ###
2018-Aug-24 Fri 10.79 10.88 ### 10.77 ### ### ###
2018-Aug-23 Thu 10.7 10.77 10.51 10.75 8,878,644 94,468,772 74.4 74.4 0.8
2018-Aug-22 Wed ### ### 10.75 10.82 6,682,256 35,917,126 ### ### 0.8
2018-Aug-21 Tue ### ### 10.86 ### 24.5 24.5 0.0
2018-Aug-20 Mon ### ### ### ### ### ### 0.0
2018-Aug-17 Fri ### ### 10.84 ### 10,881,629 58,978,429 75.4 75.4 0.0
2018-Aug-16 Thu 10.8 ### 10.45 10.89 80.0 80.0 0.8
2018-Aug-15 Wed ### 10.29 ### 10.2 ### ### 0.7
2018-Aug-14 Tue 10.28 ### 10.21 10.23 2,153,245 ### ### ### ###
2018-Aug-13 Mon 10.25 10.29 ### 10.24 3,283,551 ### 44.0 44.0 ###
2018-Aug-10 Fri ### ### 10.23 10.28 34.6 34.6 0.7
2018-Aug-09 Thu 10.21 10.345 ### 10.27 4,329,576 ### ### ### ###
2018-Aug-08 Wed ### ### ### ### 3,396,324 0 82.1 82.1 0.0
2018-Aug-07 Tue ### ### ### ### 5,113,024 0 ### ### 0.0
2018-Aug-06 Mon ### ### 10.24 ### ### ### 0.0
2018-Aug-03 Fri 10.4 10.42 10.255 ### ### ### 0.0
2018-Aug-02 Thu 10.26 ### ### ### 5,208,779 0 82.5 82.5 0.0
2018-Aug-01 Wed ### ### ### 10.23 ### ### ###
2018-Jul-31 Tue ### 10.24 ### ### ### ### 0.0
2018-Jul-30 Mon ### ### ### ### ### ### 0.0
2018-Jul-27 Fri ### ### ### ### 67.1 67.1 0.0
2018-Jul-26 Thu ### ### ### ### 71.9 71.9 0.0
2018-Jul-25 Wed ### ### ### ### 2,650,073 0 23.6 23.6 0.0
2018-Jul-24 Tue ### ### ### ### 4,652,825 0 82.3 82.3 0.0
2018-Jul-23 Mon ### ### 9.83 9.87 40.7 40.7 ###
2018-Jul-20 Fri ### ### 9.88 9.89 24.8 24.8 ###
2018-Jul-19 Thu 9.89 ### 9.82 9.85 3,323,379 ### ### ### ###
2018-Jul-18 Wed 9.87 ### 9.79 9.84 3,085,474 ### 29.7 29.7 0.7
2018-Jul-17 Tue 9.84 9.88 9.79 9.82 1,888,475 18,573,151 42.7 42.7 ###
2018-Jul-16 Mon 9.81 9.88 ### 9.85 ### ### ###
2018-Jul-13 Fri 9.78 9.87 9.76 9.79 ### ### ###
2018-Jul-12 Thu 9.79 9.84 9.75 9.78 31.5 31.5 0.7
2018-Jul-11 Wed 9.76 9.83 9.73 9.79 ### ### ###
2018-Jul-10 Tue 9.85 ### 9.77 9.77 2,871,186 14,025,743 27.5 27.5 0.7
2018-Jul-09 Mon 9.82 9.83 9.74 9.8 35.5 35.5 0.7
2018-Jul-06 Fri 9.79 9.83 9.74 9.8 2,622,545 ### ### ### 0.7
2018-Jul-05 Thu 9.86 9.86 9.74 9.78 28.4 28.4 0.7
2018-Jul-04 Wed 9.86 9.86 9.71 9.79 ### ### ###
2018-Jul-03 Tue 9.82 ### ### ### 78.3 78.3 0.0
2018-Jul-02 Mon 9.81 9.85 9.73 9.77 2,038,322 19,955,172 35.3 35.3 0.7
2018-Jun-29 Fri 9.85 9.85 9.73 9.74 22.2 22.2 0.7
2018-Jun-28 Thu 9.56 9.85 9.56 9.81 ### ### ###
2018-Jun-27 Wed ### ### ### 9.55 31.3 31.3 0.7
2018-Jun-26 Tue 9.55 ### 9.5 ### ### ### 0.0
2018-Jun-25 Mon ### ### 9.55 9.58 ### ### 0.7
2018-Jun-22 Fri ### 9.75 ### ### 4,639,370 22,616,928 ### ### 0.0
2018-Jun-21 Thu 9.8 9.8 ### ### 6,540,551 ### 22.2 22.2 0.0
2018-Jun-20 Wed 9.59 9.77 9.56 9.7 ### ### 0.7
2018-Jun-19 Tue 9.47 9.55 9.41 9.49 5,571,273 ### 78.7 78.7 0.7
2018-Jun-18 Mon 9.43 9.52 ### 9.43 73.6 73.6 ###
2018-Jun-15 Fri ### 9.42 ### ### 7,806,276 36,767,559 70.2 70.2 0.0
2018-Jun-14 Thu 9.28 ### 9.28 ### 68.4 68.4 0.0
2018-Jun-13 Wed ### ### 9.28 ### 3,313,282 15,373,628 ### ### 0.0
2018-Jun-12 Tue ### ### ### ### 39.8 39.8 0.0
2018-Jun-08 Fri 9.42 9.44 ### ### ### ### 0.0
2018-Jun-07 Thu 9.42 9.525 ### 9.41 5,085,222 ### 33.3 33.3 0.7
2018-Jun-06 Wed 9.48 9.49 ### 9.42 27.3 27.3 0.7
2018-Jun-05 Tue 9.43 ### 9.41 9.45 73.7 73.7 0.7
2018-Jun-04 Mon 9.49 9.5 9.42 9.46 ### ### 0.7
2018-Jun-01 Fri 9.44 9.46 ### 9.4 ### ### ###
2018-May-31 Thu 9.58 9.645 9.48 9.48 7,178,456 68,643,985 ### ### 0.7
2018-May-30 Wed 9.47 ### ### 9.51 6,470,581 0 74.7 74.7 ###
2018-May-29 Tue ### ### ### ### 3,097,977 0 ### ### 0.0
2018-May-28 Mon 9.76 9.8 ### ### 3,126,526 15,319,977 ### ### 0.0
2018-May-25 Fri 9.83 9.845 9.73 9.76 4,889,173 47,852,780 ### ### 0.7
2018-May-24 Thu ### ### 9.83 9.86 4,647,279 22,841,376 27.8 27.8 0.7
2018-May-23 Wed 10.21 10.23 ### ### ### ### 0.0
2018-May-22 Tue ### ### 10.125 ### 3,619,880 18,325,642 ### ### 0.0
2018-May-21 Mon 10.4 10.41 ### ### ### ### 0.0
2018-May-18 Fri 10.45 ### ### 10.46 ### ### 0.7
2018-May-17 Thu 10.42 10.45 ### 10.42 70.5 70.5 0.7
2018-May-16 Wed ### 10.45 ### 10.41 3,358,389 17,547,582 77.7 77.7 ###
2018-May-15 Tue ### ### 10.27 10.29 ### ### ###
2018-May-14 Mon 10.29 ### 10.255 ### 4,672,458 23,958,028 69.9 69.9 0.0
2018-May-11 Fri ### 10.25 ### 10.21 ### ### ###
2018-May-10 Thu 10.24 10.28 ### ### 26.4 26.4 0.0
2018-May-09 Wed 10.2 10.275 ### 10.2 ### ### 0.7
2018-May-08 Tue 10.27 10.27 ### ### 3,000,279 ### 27.5 27.5 0.0
2018-May-07 Mon ### ### 10.155 10.2 3,385,753 ### ### ### 0.7
2018-May-04 Fri ### ### ### 10.24 3,294,123 0 33.0 33.0 ###
2018-May-03 Thu 10.29 10.41 ### ### 72.1 72.1 0.0
2018-May-02 Wed ### ### ### ### 84.7 84.7 0.0
2018-May-01 Tue ### ### 9.79 ### 36.4 36.4 0.0
2018-Apr-30 Mon ### ### 9.845 ### 24.1 24.1 0.0
2018-Apr-27 Fri ### ### ### ### 4,759,727 0 34.0 34.0 0.0
2018-Apr-26 Thu ### ### ### ### 6,056,289 0 21.9 21.9 0.0
2018-Apr-24 Tue ### ### ### ### 4,783,522 0 ### ### 0.0
2018-Apr-23 Mon ### ### 9.88 ### 2,981,757 14,729,879 ### ### 0.0
2018-Apr-20 Fri ### 9.985 9.83 9.89 2,848,686 28,223,356 37.2 37.2 ###
2018-Apr-19 Thu ### ### 9.855 9.86 5,196,948 ### ### ### 0.7
2018-Apr-18 Wed 9.82 ### 9.73 9.87 4,202,074 ### ### ### ###
2018-Apr-17 Tue 9.73 9.84 9.7 9.78 ### ### 0.7
2018-Apr-16 Mon 9.77 9.77 ### 9.74 2,759,120 ### 36.2 36.2 0.7
2018-Apr-13 Fri 9.74 9.84 9.71 9.77 3,792,649 37,073,143 68.9 68.9 0.7
2018-Apr-12 Thu 9.51 ### 9.46 9.7 ### ### 0.7
2018-Apr-11 Wed 9.55 ### 9.53 9.58 3,540,720 ### ### ### 0.7
2018-Apr-10 Tue 9.46 9.58 9.41 9.56 77.6 77.6 0.7
2018-Apr-09 Mon 9.51 9.52 ### 9.49 32.8 32.8 0.7
2018-Apr-06 Fri ### 9.7 9.43 9.49 ### ### 0.7
2018-Apr-05 Thu ### ### 9.59 ### 4,399,571 21,095,942 ### ### 0.0
2018-Apr-04 Wed 9.5 ### 9.5 ### 5,586,645 ### 82.0 82.0 0.0
2018-Apr-03 Tue 9.56 ### 9.475 9.53 ### ### ###
2018-Mar-29 Thu ### 9.82 ### ### 8,123,487 39,886,321 ### ### 0.0
2018-Mar-28 Wed 9.56 ### 9.52 ### 3,253,177 15,485,122 81.7 81.7 0.0
2018-Mar-27 Tue 9.71 9.75 9.55 ### 24.6 24.6 0.0
2018-Mar-26 Mon ### ### 9.57 ### 30.4 30.4 0.0
2018-Mar-23 Fri 9.75 9.84 9.72 9.79 77.3 77.3 ###
2018-Mar-22 Thu ### ### ### ### 6,574,958 0 ### ### 0.0
2018-Mar-21 Wed 9.82 9.83 9.59 ### ### ### 0.0
2018-Mar-20 Tue 9.78 9.83 9.74 9.75 3,735,377 ### 34.3 34.3 ###
2018-Mar-19 Mon 9.89 9.89 9.75 9.75 ### ### ###
2018-Mar-16 Fri ### ### 9.77 9.77 11,127,483 54,357,754 ### ### 0.7
2018-Mar-15 Thu ### ### 9.87 ### 78.0 78.0 0.0
2018-Mar-14 Wed ### ### ### ### 3,970,840 0 ### ### 0.0
2018-Mar-13 Tue ### ### ### ### 84.5 84.5 0.0
2018-Mar-12 Mon ### ### ### ### 4,017,921 0 36.6 36.6 0.0
2018-Mar-09 Fri 9.86 ### 9.81 ### ### ### 0.0
2018-Mar-08 Thu 9.82 ### 9.79 9.86 67.7 67.7 0.7
2018-Mar-07 Wed 9.86 9.88 9.75 9.83 4,664,447 45,781,547 ### ### 0.7
2018-Mar-06 Tue ### ### 9.87 ### ### ### 0.0
2018-Mar-05 Mon ### ### 9.78 9.85 7,565,027 36,992,982 ### ### ###
2018-Mar-02 Fri ### ### ### ### 3,855,447 0 71.8 71.8 0.0
2018-Mar-01 Thu ### ### ### 10.2 ### ### 0.7
2018-Feb-28 Wed ### ### ### ### 27.8 27.8 0.0
2018-Feb-27 Tue 10.56 ### ### ### 10,282,686 0 26.5 26.5 0.0
2018-Feb-26 Mon ### ### 10.21 ### 11,046,379 ### ### ### 0.0
2018-Feb-23 Fri 10.75 10.8 10.58 10.73 6,525,651 ### 30.6 30.6 ###
2018-Feb-22 Thu ### 10.75 10.55 10.73 79.3 79.3 ###
2018-Feb-21 Wed 10.49 ### 10.47 10.56 2,885,526 15,105,728 76.0 76.0 0.8
2018-Feb-20 Tue 10.44 10.58 ### 10.53 3,075,855 16,271,272 ### ### 0.8
2018-Feb-19 Mon 10.42 10.48 ### 10.45 3,886,321 20,364,322 65.6 65.6 ###
2018-Feb-16 Fri 10.48 10.58 10.45 10.46 37.1 37.1 0.7
2018-Feb-15 Thu 10.51 10.52 10.44 10.5 ### ### 0.8
2018-Feb-14 Wed 10.43 10.52 ### 10.4 ### ### 0.7
2018-Feb-13 Tue 10.4 ### ### 10.48 4,144,181 0 ### ### 0.7
2018-Feb-12 Mon ### 10.4 10.28 ### 39.6 39.6 0.0
2018-Feb-09 Fri ### 10.43 10.23 10.43 5,121,073 52,900,684 69.3 69.3 0.7
2018-Feb-08 Thu ### 10.56 ### 10.52 4,100,386 ### 81.0 81.0 ###
2018-Feb-07 Wed 10.42 10.5 ### 10.41 4,915,942 ### ### ### ###
2018-Feb-06 Tue 10.41 10.59 10.21 ### ### ### 0.0
2018-Feb-05 Mon 10.7 10.8 ### 10.71 3,781,279 ### ### ### ###
2018-Feb-02 Fri 10.78 10.84 10.73 10.81 68.8 68.8 0.8
2018-Feb-01 Thu 10.8 ### 10.74 10.78 2,622,720 ### ### ### 0.8
2018-Jan-31 Wed 10.8 10.85 ### 10.78 ### ### 0.8
2018-Jan-30 Tue ### ### 10.725 10.87 4,590,956 ### ### ### ###
2018-Jan-29 Mon ### ### 10.84 ### 3,822,585 ### 69.5 69.5 0.0
2018-Jan-25 Thu ### ### 10.88 ### 34.8 34.8 0.0
2018-Jan-24 Wed ### ### ### ### 16,796,954 0 ### ### 0.0
2018-Jan-23 Tue ### ### 9.86 10.43 92.2 92.2 0.7
2018-Jan-22 Mon 10.53 10.57 10.485 10.49 ### ### ###
2018-Jan-19 Fri 10.52 10.56 10.41 10.44 ### ### 0.7
2018-Jan-18 Thu 10.46 10.52 10.43 10.47 73.8 73.8 0.7
2018-Jan-17 Wed 10.5 10.52 10.41 10.44 4,550,683 ### ### ### 0.7
2018-Jan-16 Tue 10.54 ### 10.5 10.51 37.1 37.1 ###
2018-Jan-15 Mon 10.53 ### 10.52 10.55 2,591,183 13,629,622 ### ### ###
2018-Jan-12 Fri ### ### 10.49 10.5 19.7 19.7 0.8
2018-Jan-11 Thu 10.59 ### 10.52 10.59 3,599,272 18,932,170 74.2 74.2 ###
2018-Jan-02 Tue ### 10.76 ### 10.74 72.0 72.0 0.8
2017-Dec-29 Fri ### 10.72 ### ### 2,615,843 ### ### ### 0.0
2017-Dec-28 Thu 10.72 10.73 ### 10.71 27.0 27.0 ###
2017-Dec-27 Wed 10.77 10.83 ### 10.7 25.6 25.6 0.8
2017-Dec-22 Fri 10.7 10.83 ### 10.74 4,854,640 26,287,875 ### ### 0.8
2017-Dec-21 Thu ### 10.72 ### ### 69.4 69.4 0.0
2017-Dec-20 Wed ### 10.78 ### ### 6,019,722 ### 64.1 64.1 0.0
2017-Dec-19 Tue ### 10.73 10.57 ### 5,173,071 ### 72.3 72.3 0.0
2017-Dec-18 Mon 10.56 ### 10.55 10.59 4,093,356 21,592,452 ### ### ###
2017-Dec-15 Fri 10.56 ### 10.51 10.54 ### ### 0.8
2017-Dec-08 Fri ### 10.74 ### 10.7 3,420,328 ### ### ### 0.8
2017-Dec-07 Thu ### 10.7 10.59 ### 3,983,526 ### ### ### 0.0
2017-Dec-06 Wed ### 10.78 ### ### ### ### 0.0
2017-Dec-05 Tue 10.74 10.79 ### 10.74 ### ### 0.8
2017-Dec-04 Mon ### 10.75 ### 10.72 78.2 78.2 0.8
2017-Dec-01 Fri ### 10.71 10.59 ### 2,644,177 28,160,485 ### ### 0.0
2017-Nov-30 Thu ### ### 10.52 ### 4,849,246 ### 38.7 38.7 0.0
2017-Nov-29 Wed 10.71 ### ### ### 5,064,726 0 30.4 30.4 0.0
2017-Nov-28 Tue 10.78 10.82 ### 10.74 4,876,888 ### 32.7 32.7 0.8
2017-Nov-27 Mon 10.79 ### 10.685 10.82 3,839,053 20,510,140 73.0 73.0 0.8
2017-Nov-24 Fri 10.85 10.87 10.71 10.79 5,690,956 ### ### ### ###
2017-Nov-23 Thu ### 11.085 10.86 ### 4,066,240 ### 24.7 24.7 0.0
2017-Nov-22 Wed ### ### ### ### 32.0 32.0 0.0
2017-Nov-21 Tue ### 11.145 ### ### ### ### 0.0
2017-Nov-20 Mon ### ### ### ### 2,300,823 0 36.4 36.4 0.0
2017-Nov-17 Fri ### 11.21 ### ### 75.2 75.2 0.0
2017-Nov-16 Thu ### ### ### ### 4,097,288 0 ### ### 0.0
2017-Nov-15 Wed ### 11.23 ### ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### ### ### 0.0
2017-Nov-10 Fri ### ### ### ### 3,545,849 0 68.6 68.6 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 5,003,841 0 66.9 66.9 0.0
2017-Nov-07 Tue ### ### ### ### 3,123,078 0 65.7 65.7 0.0
2017-Nov-06 Mon ### ### 10.875 ### 3,510,586 ### 29.7 29.7 0.0
2017-Nov-03 Fri ### ### 10.89 ### 63.8 63.8 0.0
2017-Nov-02 Thu 10.84 ### 10.77 10.87 4,979,753 ### 72.4 72.4 ###
2017-Nov-01 Wed 10.72 10.82 10.7 10.76 68.9 68.9 0.8
2017-Oct-31 Tue 10.76 10.81 ### ### 4,170,386 ### ### ### 0.0
2017-Oct-30 Mon 10.85 10.86 10.645 10.76 31.4 31.4 0.8
2017-Oct-27 Fri ### ### 10.74 10.87 ### ### ###
2017-Oct-26 Thu ### ### ### ### 2,795,841 0 32.6 32.6 0.0
2017-Oct-25 Wed ### ### ### ### ### ### 0.0
2017-Oct-24 Tue ### ### 10.85 10.86 2,696,422 14,628,089 ### ### 0.8
2017-Oct-23 Mon ### ### 10.87 ### ### ### 0.0
2017-Oct-20 Fri ### ### ### ### 5,794,448 0 28.9 28.9 0.0
2017-Oct-19 Thu 10.78 ### 10.74 ### 80.8 80.8 0.0
2017-Oct-18 Wed 10.55 ### 10.53 ### 8,294,054 ### ### ### 0.0
2017-Oct-17 Tue 10.48 ### 10.46 10.54 4,562,073 23,859,641 ### ### 0.8
2017-Oct-16 Mon 10.42 10.46 ### ### ### ### 0.0
2017-Oct-13 Fri ### 10.4 10.29 ### 5,325,889 55,096,321 69.9 69.9 0.0
2017-Oct-12 Thu 10.28 ### ### ### 4,305,648 0 ### ### 0.0
2017-Oct-11 Wed 10.25 10.29 ### 10.25 ### ### 0.7
2017-Oct-10 Tue 10.4 10.45 10.27 ### ### ### 0.0
2017-Oct-09 Mon ### 10.46 ### 10.4 67.4 67.4 0.7
2017-Oct-06 Fri ### 10.4 10.25 ### 24.3 24.3 0.0
2017-Oct-05 Thu ### 10.325 ### 10.26 9,191,379 ### ### ### 0.7
2017-Oct-04 Wed 9.85 ### 9.85 ### ### ### 0.0
2017-Oct-03 Tue ### ### ### 9.82 12,513,473 0 ### ### ###
2017-Oct-02 Mon ### 10.2 ### ### 71.0 71.0 0.0
2017-Sep-29 Fri 9.89 ### 9.89 ### 6,893,341 34,087,571 ### ### 0.0
2017-Sep-28 Thu ### ### 9.85 ### ### ### 0.0
2017-Sep-27 Wed ### ### 9.83 ### ### ### 0.0
2017-Sep-26 Tue 10.4 10.44 ### 10.21 5,180,351 ### 19.3 19.3 ###
2017-Sep-25 Mon 10.48 10.56 10.4 10.4 3,920,525 ### 28.1 28.1 0.7
2017-Sep-22 Fri ### 10.47 ### 10.41 3,514,988 ### 74.1 74.1 ###
2017-Sep-21 Thu 10.4 10.45 ### ### ### ### 0.0
2017-Sep-20 Wed 10.41 10.56 ### 10.48 ### ### 0.7
2017-Sep-19 Tue 10.46 10.59 10.45 10.48 5,128,127 ### ### ### 0.7
2017-Sep-18 Mon 10.47 10.49 ### 10.41 5,353,626 ### 27.6 27.6 ###
2017-Sep-15 Fri 10.47 10.51 ### 10.47 4,095,743 21,523,129 ### ### 0.7
2017-Sep-14 Thu 10.51 10.56 10.47 10.5 33.9 33.9 0.8
2017-Sep-13 Wed 10.56 ### 10.49 10.5 30.1 30.1 0.8
2017-Sep-12 Tue 10.4 10.58 ### 10.5 79.3 79.3 0.8
2017-Sep-11 Mon 10.26 ### 10.185 10.24 7,029,758 35,799,042 33.2 33.2 ###
2017-Sep-08 Fri ### ### ### ### ### ### 0.0
2017-Sep-07 Thu ### 10.22 ### ### 71.1 71.1 0.0
2017-Sep-06 Wed ### ### ### ### 8,951,722 0 71.6 71.6 0.0
2017-Sep-05 Tue ### ### ### ### 7,575,379 0 33.6 33.6 0.0
2017-Sep-04 Mon ### ### 10.26 ### ### ### 0.0
2017-Sep-01 Fri 10.45 10.48 ### ### ### ### 0.0
2017-Aug-31 Thu 10.46 10.5 ### 10.44 5,147,084 ### 26.9 26.9 0.7
2017-Aug-30 Wed 10.27 10.48 ### 10.42 8,727,182 ### 82.5 82.5 0.7
2017-Aug-29 Tue 10.5 10.51 10.28 ### 9,435,486 98,081,876 23.9 23.9 0.0
2017-Aug-28 Mon 10.51 ### 10.5 ### 4,887,226 ### ### ### 0.0
2017-Aug-25 Fri 10.7 10.72 ### ### ### ### 0.0
2017-Aug-24 Thu 10.5 10.77 10.45 10.74 ### ### 0.8
2017-Aug-23 Wed ### ### ### 10.76 6,516,977 0 19.2 19.2 0.8
2017-Aug-22 Tue 10.83 ### 10.76 10.85 13,030,459 ### 66.8 66.8 0.8
2017-Aug-21 Mon 10.75 10.8 ### 10.76 9,624,575 ### ### ### 0.8
2017-Aug-18 Fri 10.85 ### 10.71 10.77 ### ### ###
2017-Aug-17 Thu 11.75 ### ### ### 5.5 5.5 0.0
2017-Aug-16 Wed ### ### ### ### 4,957,455 0 ### ### 0.0
2017-Aug-15 Tue 11.77 11.885 11.755 11.8 4,458,585 52,700,474 ### ### 0.8
2017-Aug-14 Mon 11.73 11.75 11.48 11.7 ### ### 0.8
2017-Aug-11 Fri 11.72 11.8 ### 11.74 ### ### 0.8
2017-Aug-10 Thu ### ### 11.88 ### 2,065,749 12,270,549 29.4 29.4 0.0
2017-Aug-09 Wed ### ### ### ### 2,143,053 0 78.5 78.5 0.0
2017-Aug-08 Tue ### ### 11.825 ### 3,887,048 22,982,171 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 1,788,742 0 28.2 28.2 0.0
2017-Aug-04 Fri 11.8 ### 11.78 ### 81.2 81.2 0.0
2017-Aug-03 Thu 11.88 ### 11.71 11.88 4,411,650 ### 66.3 66.3 0.8
2017-Aug-02 Wed ### ### 11.88 ### 4,241,924 25,197,028 28.4 28.4 0.0
2017-Aug-01 Tue 11.85 ### 11.84 ### ### ### 0.0
2017-Jul-31 Mon ### ### ### 11.85 4,331,974 0 ### ### ###
2017-Jul-28 Fri 11.85 11.89 11.71 11.74 5,072,847 ### 28.4 28.4 0.8
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 21.1 21.1 0.0
2017-Jul-25 Tue 11.88 ### 11.88 ### 69.4 69.4 0.0
2017-Jul-24 Mon ### ### 11.76 11.85 ### ### ###
2017-Jul-21 Fri ### ### ### ### ### ### 0.0
2017-Jul-20 Thu ### 12.21 ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 16.0 16.0 0.0
2017-Jul-18 Tue ### ### ### 12.23 ### ### ###
2017-Jul-17 Mon ### ### 12.21 ### 1,812,323 ### ### ### 0.0
2017-Jul-14 Fri ### 12.41 ### ### 2,759,883 17,125,074 ### ### 0.0
2017-Jul-13 Thu ### 12.28 ### 12.24 3,784,427 23,236,381 80.5 80.5 0.9
2017-Jul-12 Wed ### ### ### ### 36.9 36.9 0.0
2017-Jul-11 Tue 12.25 12.25 ### ### ### ### 0.0
2017-Jul-10 Mon ### ### ### 12.28 85.7 85.7 0.9
2017-Jul-07 Fri ### ### 11.86 ### 3,782,144 ### 29.7 29.7 0.0
2017-Jul-06 Thu ### ### ### ### 3,080,440 0 29.4 29.4 0.0
2017-Jul-05 Wed ### ### ### ### ### ### 0.0
2017-Jul-04 Tue ### ### 11.82 ### 5,471,620 32,337,274 69.2 69.2 0.0
2017-Jul-03 Mon 11.79 11.83 ### ### 3,494,328 20,668,950 28.8 28.8 0.0
2017-Jun-30 Fri ### 11.88 ### 11.81 6,694,645 ### 80.3 80.3 ###
2017-Jun-29 Thu ### 11.975 11.825 11.86 5,444,447 ### ### ### 0.8
2017-Jun-28 Wed ### 11.87 11.645 11.87 ### ### 0.8
2017-Jun-27 Tue 11.55 11.81 11.45 11.77 ### ### ###
2017-Jun-26 Mon 11.85 11.86 11.54 ### 8,663,285 ### 18.5 18.5 0.0
2017-Jun-23 Fri ### ### 11.81 11.88 19.9 19.9 0.8
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed 12.5 12.52 11.83 11.87 ### ### 0.8
2017-Jun-20 Tue ### 13.46 13.23 13.23 3,676,445 49,062,158 21.8 21.8 0.9
2017-Jun-19 Mon 13.24 13.49 13.24 ### 3,731,571 49,872,446 83.3 83.3 0.0
2017-Jun-16 Fri ### 13.285 ### 13.23 77.7 77.7 0.9
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### 13.285 ### 13.24 ### ### 0.9
2017-Jun-13 Tue ### ### 12.88 ### 4,539,287 ### ### ### 0.0
2017-Jun-09 Fri 12.58 12.89 12.58 12.85 86.2 86.2 0.9
2017-Jun-08 Thu ### ### 12.55 ### 2,492,556 15,640,788 ### ### 0.0
2017-Jun-07 Wed 12.75 12.76 12.59 ### ### ### 0.0
2017-Jun-06 Tue ### ### 12.74 12.75 ### ### ###
2017-Jun-05 Mon ### ### 12.82 ### 35.6 35.6 0.0
2017-Jun-02 Fri ### 13.2 ### ### 5,649,847 ### 23.2 23.2 0.0
2017-Jun-01 Thu ### 13.075 12.85 ### ### ### 0.0
2017-May-31 Wed ### ### 12.85 ### 5,978,721 38,413,282 26.4 26.4 0.0
2017-May-30 Tue ### ### 12.955 ### ### ### 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri ### ### 12.87 ### 3,599,784 ### 77.8 77.8 0.0
2017-May-25 Thu ### ### 12.85 ### ### ### 0.0
2017-May-24 Wed ### ### 12.89 ### 69.0 69.0 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 2,394,081 0 70.0 70.0 0.0
2017-May-19 Fri 12.82 12.87 12.72 12.84 ### ### 0.9
2017-May-18 Thu 12.85 12.87 12.7 12.87 71.8 71.8 ###
2017-May-17 Wed ### 13.21 ### ### 76.0 76.0 0.0
2017-May-16 Tue ### 13.41 13.2 13.26 26.9 26.9 0.9
2017-May-15 Mon 13.26 ### ### 13.24 38.0 38.0 0.9
2017-May-12 Fri 13.44 13.51 ### 13.4 35.5 35.5 1.0
2017-May-11 Thu 13.5 ### 13.48 13.58 77.2 77.2 ###
2017-May-10 Wed ### 13.49 13.085 13.45 6,907,729 91,786,449 89.9 89.9 ###
2017-May-09 Tue ### ### 12.87 ### 4,123,148 26,532,457 71.7 71.7 0.0
2017-May-08 Mon ### ### 12.87 ### 29.2 29.2 0.0
2017-May-05 Fri ### ### 12.85 ### 4,365,447 ### 31.3 31.3 0.0
2017-May-04 Thu ### ### 12.74 12.88 4,211,657 26,828,255 ### ### ###
2017-May-03 Wed 12.72 13.075 12.72 ### 86.5 86.5 0.0
2017-May-02 Tue ### ### 12.83 12.88 26.6 26.6 ###
2017-May-01 Mon 12.89 ### 12.85 ### 82.0 82.0 0.0
2017-Apr-28 Fri 12.81 ### ### 12.87 ### ### ###
2017-Apr-27 Thu ### ### 12.81 12.81 24.8 24.8 ###
2017-Apr-26 Wed 12.85 ### 12.82 12.89 6,122,228 39,243,481 75.7 75.7 ###
2017-Apr-24 Mon ### 12.72 12.56 ### ### ### 0.0
2017-Apr-21 Fri 12.51 ### 12.51 12.51 69.6 69.6 ###
2017-Apr-20 Thu ### ### ### 12.44 ### ### 0.9
2017-Apr-19 Wed 12.54 12.56 12.22 ### 6,344,573 78,609,259 22.7 22.7 0.0
2017-Apr-18 Tue 12.74 12.74 12.58 ### 4,073,943 ### ### ### 0.0
2017-Apr-13 Thu 12.73 12.77 12.55 ### 4,204,158 53,224,640 ### ### 0.0
2017-Apr-12 Wed ### ### 12.79 12.86 ### ### 0.9
2017-Apr-11 Tue ### ### ### ### 4,068,572 0 ### ### 0.0
2017-Apr-10 Mon 12.89 ### 12.81 ### 1,959,940 ### ### ### 0.0
2017-Apr-07 Fri ### ### 12.74 12.89 3,613,770 ### ### ### ###
2017-Apr-06 Thu ### ### 12.8 12.84 3,067,650 ### 27.2 27.2 0.9
2017-Apr-05 Wed ### ### 12.81 ### 3,485,642 ### 30.9 30.9 0.0
2017-Apr-04 Tue 12.88 12.88 12.75 12.75 ### ### ###
2017-Apr-03 Mon 12.89 ### 12.84 ### ### ### 0.0
2017-Mar-31 Fri ### ### 12.89 12.89 5,979,020 38,534,783 25.3 25.3 ###
2017-Mar-30 Thu 12.87 ### 12.77 ### ### ### 0.0
2017-Mar-29 Wed 12.8 ### 12.79 12.87 ### ### ###
2017-Mar-28 Tue 12.8 12.86 12.7 12.79 ### ### ###
2017-Mar-27 Mon 12.7 12.74 12.53 12.71 71.9 71.9 0.9
2017-Mar-24 Fri ### ### ### 12.82 2,947,443 0 80.4 80.4 0.9
2017-Mar-23 Thu 12.53 ### 12.53 12.57 ### ### 0.9
2017-Mar-22 Wed 12.7 12.74 12.52 12.55 4,845,328 ### ### ### ###
2017-Mar-21 Tue 12.88 ### 12.77 ### 69.4 69.4 0.0
2017-Mar-20 Mon ### ### 12.82 ### 2,573,170 ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 74.3 74.3 0.0
2017-Mar-16 Thu ### ### 12.83 12.89 29.8 29.8 ###
2017-Mar-15 Wed 12.86 ### 12.8 ### 5,314,389 34,012,089 ### ### 0.0
2017-Mar-14 Tue 12.8 12.86 ### 12.78 ### ### 0.9
2017-Mar-13 Mon 12.71 12.75 12.625 ### 3,332,082 ### ### ### 0.0
2017-Mar-10 Fri 12.79 12.8 ### 12.74 3,935,649 25,188,153 30.0 30.0 ###
2017-Mar-09 Thu ### 12.71 12.52 12.59 ### ### ###
2017-Mar-08 Wed ### ### 12.81 12.87 7,729,645 49,508,376 ### ### ###
2017-Mar-07 Tue ### ### 12.88 ### 6,629,750 ### ### ### 0.0
2017-Mar-06 Mon 12.75 ### 12.75 12.88 82.7 82.7 ###
2017-Mar-03 Fri 12.49 12.74 12.4 12.73 ### ### ###
2017-Mar-02 Thu 12.43 12.59 ### 12.5 71.9 71.9 0.9
2017-Mar-01 Wed ### ### ### ### 31.6 31.6 0.0
2017-Feb-28 Tue 12.5 ### ### ### 11,810,256 0 25.5 25.5 0.0
2017-Feb-27 Mon ### 13.28 ### ### ### ### 0.0
2017-Feb-24 Fri 12.49 12.49 12.23 ### 24.4 24.4 0.0
2017-Feb-23 Thu 12.54 12.54 ### 12.46 ### ### 0.9
2017-Feb-22 Wed ### ### 12.45 12.5 ### ### 0.9
2017-Feb-21 Tue 12.55 ### 12.47 12.52 4,002,756 24,957,183 ### ### 0.9
2017-Feb-20 Mon ### ### 12.42 12.48 30.7 30.7 ###
2017-Feb-17 Fri 12.89 12.89 ### ### 19.9 19.9 0.0
2017-Feb-16 Thu ### ### ### ### 4,785,351 0 ### ### 0.0
2017-Feb-15 Wed ### ### 12.88 ### ### ### 0.0
2017-Feb-14 Tue ### 12.84 12.58 12.74 5,638,748 71,668,487 ### ### ###
2017-Feb-13 Mon 12.41 12.51 ### 12.49 2,326,959 14,555,128 ### ### 0.9
2017-Feb-10 Fri 12.25 12.46 ### 12.43 79.8 79.8 0.9
2017-Feb-09 Thu ### 12.44 ### ### 8,088,151 ### 17.1 17.1 0.0
2017-Feb-08 Wed ### 12.45 ### ### 70.9 70.9 0.0
2017-Feb-07 Tue 12.45 12.47 12.28 ### 5,233,687 64,766,876 ### ### 0.0
2017-Feb-06 Mon 12.46 ### 12.43 12.52 ### ### 0.9
2017-Feb-03 Fri ### ### 12.41 12.46 ### ### 0.9
2017-Feb-02 Thu ### 12.72 12.48 12.54 8,968,281 113,000,340 ### ### 0.9
2017-Feb-01 Wed ### ### 12.49 12.5 22.6 22.6 0.9
2017-Jan-31 Tue 12.54 ### 12.48 12.5 ### ### 0.9
2017-Jan-30 Mon 12.77 ### ### ### 14,864,147 0 12.9 12.9 0.0
2017-Jan-27 Fri 12.25 ### 12.2 ### ### ### 0.0
2017-Jan-25 Wed 12.22 12.25 ### ### 25.5 25.5 0.0
2017-Jan-24 Tue ### ### ### ### 6,057,670 0 ### ### 0.0
2017-Jan-23 Mon 12.47 12.49 ### ### ### ### 0.0
2017-Jan-20 Fri 12.45 12.45 ### ### 21.7 21.7 0.0
2017-Jan-19 Thu ### 12.59 ### 12.44 7,242,955 ### 79.0 79.0 0.9
2017-Jan-18 Wed ### 12.43 ### 12.2 76.7 76.7 ###
2017-Jan-17 Tue ### ### 12.26 ### 7,244,526 44,408,944 ### ### 0.0
2017-Jan-16 Mon ### 12.49 ### ### 70.1 70.1 0.0
2017-Jan-13 Fri 12.45 12.48 12.24 12.25 4,085,875 ### 21.3 21.3 0.9
2017-Jan-12 Thu ### 12.55 ### 12.47 ### ### ###
2017-Jan-11 Wed 12.49 12.555 12.4 12.41 28.6 28.6 ###
2017-Jan-10 Tue 12.75 12.83 12.41 12.43 11.8 11.8 0.9
2017-Jan-09 Mon 12.55 12.845 12.55 12.8 ### ### 0.9
2017-Jan-06 Fri 12.55 12.56 ### 12.43 21.2 21.2 0.9
2017-Jan-05 Thu 12.83 12.85 ### ### 16.6 16.6 0.0
2017-Jan-04 Wed ### 12.84 12.59 12.83 4,434,424 ### ### ### ###
2017-Jan-03 Tue 12.51 12.56 12.46 12.55 ### ### ###
2016-Dec-30 Fri ### ### ### 12.42 11.2 11.2 0.9
2016-Dec-29 Thu 12.48 ### 12.45 ### 5,081,424 ### ### ### 0.0
2016-Dec-28 Wed 12.7 12.7 12.42 12.49 4,293,186 ### ### ### 0.9
2016-Dec-23 Fri 12.7 12.7 12.425 12.47 13.7 13.7 ###
2016-Dec-22 Thu 12.7 12.73 12.57 12.7 ### ### 0.9
2016-Dec-21 Wed 12.71 12.76 12.59 ### ### ### 0.0
2016-Dec-20 Tue ### ### 12.51 ### 4,264,255 ### ### ### 0.0
2016-Dec-19 Mon 12.5 ### 12.43 12.59 5,398,283 33,550,328 79.8 79.8 ###
2016-Dec-16 Fri 12.5 12.5 ### 12.42 30.3 30.3 0.9
2016-Dec-15 Thu 12.28 ### ### 12.28 76.5 76.5 0.9
2016-Dec-14 Wed 12.26 ### ### ### 11,694,058 0 ### ### 0.0
2016-Dec-13 Tue 12.55 12.57 12.23 ### 8,093,247 ### 21.4 21.4 0.0
2016-Dec-12 Mon ### ### 12.29 12.51 28.6 28.6 ###
2016-Dec-09 Fri 12.4 ### 12.2 12.58 14,304,583 87,257,956 80.4 80.4 0.9
2016-Dec-08 Thu ### ### 11.84 ### ### ### 0.0
2016-Dec-07 Wed 11.82 ### 11.7 11.78 7,795,181 ### ### ### ###
2016-Dec-06 Tue ### 11.87 ### 11.78 80.9 80.9 ###
2016-Dec-05 Mon ### ### ### 11.5 32.7 32.7 ###
2016-Dec-02 Fri ### 11.83 11.585 11.74 4,847,929 56,757,128 82.7 82.7 0.8
2016-Dec-01 Thu 11.26 ### 11.25 ### 8,828,649 49,661,150 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue 11.26 11.29 ### ### 4,709,447 26,584,828 25.5 25.5 0.0
2016-Nov-28 Mon 11.4 11.47 11.26 11.26 ### ### 0.8
2016-Nov-25 Fri 11.29 11.52 11.23 11.44 ### ### 0.8
2016-Nov-24 Thu 11.2 ### ### ### 39.5 39.5 0.0
2016-Nov-23 Wed ### 11.4 ### 11.25 7,813,775 ### ### ### ###
2016-Nov-22 Tue ### ### ### ### 8,546,028 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 74.2 74.2 0.0
2016-Nov-18 Fri ### ### ### ### 77.3 77.3 0.0
2016-Nov-17 Thu 10.82 ### 10.7 ### 8,056,182 43,100,573 79.2 79.2 0.0
2016-Nov-16 Wed 10.8 ### 10.8 ### 15,097,744 ### 80.8 80.8 0.0
2016-Nov-15 Tue 10.72 10.79 ### 10.75 ### ### 0.8
2016-Nov-14 Mon ### ### 10.43 ### 6,056,623 31,585,288 ### ### 0.0
2016-Nov-11 Fri 10.5 ### 10.44 10.58 12,879,940 67,233,286 ### ### 0.8
2016-Nov-10 Thu ### 10.5 ### 10.5 13,119,956 ### 88.6 88.6 0.8
2016-Nov-09 Wed ### ### 9.225 ### 20.3 20.3 0.0
2016-Nov-08 Tue 9.88 ### 9.81 9.82 ### ### ###
2016-Nov-07 Mon 9.73 ### 9.675 9.86 3,652,240 ### 77.0 77.0 0.7
2016-Nov-04 Fri 9.72 9.82 ### 9.71 3,477,473 ### ### ### ###
2016-Nov-03 Thu 9.75 ### 9.74 9.8 2,464,877 12,003,950 ### ### 0.7
2016-Nov-02 Wed ### ### 9.78 9.82 26.4 26.4 ###
2016-Nov-01 Tue ### ### 9.88 ### 2,891,142 14,282,241 ### ### 0.0
2016-Oct-31 Mon ### ### ### ### 3,606,058 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 5,538,545 0 35.3 35.3 0.0
2016-Oct-27 Thu ### ### ### ### 5,034,245 0 38.4 38.4 0.0
2016-Oct-26 Wed 10.23 10.28 ### ### 4,181,945 ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 2,480,988 0 ### ### 0.0
2016-Oct-24 Mon ### ### 10.2 ### 2,587,725 ### ### ### 0.0
2016-Oct-21 Fri ### ### 10.24 ### ### ### 0.0
2016-Oct-20 Thu 10.25 ### ### ### 5,995,685 0 79.5 79.5 0.0
2016-Oct-19 Wed ### 10.2 ### ### 80.7 80.7 0.0
2016-Oct-18 Tue ### ### ### ### 29.9 29.9 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri ### 10.185 ### ### ### ### 0.0
2016-Oct-13 Thu 10.22 10.25 ### ### 5,028,283 25,769,950 21.6 21.6 0.0
2016-Oct-12 Wed ### 10.25 ### 10.25 ### ### 0.7
2016-Oct-11 Tue ### ### ### 10.22 7,300,882 0 74.8 74.8 0.7
2016-Oct-10 Mon ### ### ### ### 3,324,155 0 ### ### 0.0
2016-Oct-07 Fri ### ### 9.85 ### 30.6 30.6 0.0
2016-Oct-06 Thu 9.84 ### 9.8 ### 11,450,624 56,108,057 ### ### 0.0
2016-Oct-05 Wed 9.45 9.76 9.45 9.74 7,121,554 68,402,526 91.3 91.3 0.7
2016-Oct-04 Tue ### 9.46 ### 9.42 ### ### 0.7
2016-Oct-03 Mon ### ### 9.28 ### ### ### 0.0
2016-Sep-30 Fri 9.26 ### 9.24 9.29 7,696,955 ### ### ### ###
2016-Sep-29 Thu ### ### 9.28 ### 27.4 27.4 0.0
2016-Sep-28 Wed 9.43 9.43 9.24 9.25 16.6 16.6 ###
2016-Sep-27 Tue 9.51 9.55 ### ### 20.1 20.1 0.0
2016-Sep-26 Mon ### ### 9.55 9.55 2,303,644 ### 24.9 24.9 0.7
2016-Sep-23 Fri ### ### ### ### 5,206,684 0 63.4 63.4 0.0
2016-Sep-22 Thu ### 9.74 9.57 ### 5,287,642 51,052,183 ### ### 0.0
2016-Sep-21 Wed 9.54 ### 9.51 9.58 6,151,187 ### 71.2 71.2 0.7
2016-Sep-20 Tue ### 9.74 9.55 9.58 6,130,450 ### ### ### 0.7
2016-Sep-19 Mon ### ### 9.59 ### 1,745,048 ### ### ### 0.0
2016-Sep-16 Fri 9.56 ### 9.55 9.56 ### ### 0.7
2016-Sep-15 Thu 9.53 ### 9.5 9.53 65.6 65.6 ###
2016-Sep-14 Wed ### 9.74 9.59 ### 6,328,456 61,164,527 ### ### 0.0
2016-Sep-13 Tue 9.78 9.78 ### ### 20.8 20.8 0.0
2016-Sep-12 Mon 9.55 9.7 9.55 ### 6,777,670 65,235,073 ### ### 0.0
2016-Sep-09 Fri ### ### 9.53 ### 3,820,976 18,206,950 ### ### 0.0
2016-Sep-08 Thu 9.72 9.75 9.645 ### 29.7 29.7 0.0
2016-Sep-07 Wed 9.72 9.81 9.71 9.78 ### ### 0.7
2016-Sep-06 Tue 9.83 9.85 9.755 9.77 2,837,824 ### 28.1 28.1 0.7
2016-Sep-05 Mon 9.85 9.885 9.83 9.86 67.7 67.7 0.7
2016-Sep-02 Fri 9.85 9.88 9.73 9.83 36.3 36.3 0.7
2016-Sep-01 Thu ### ### 9.875 9.88 ### ### 0.7
2016-Aug-31 Wed 9.89 ### 9.87 ### 76.9 76.9 0.0
2016-Aug-30 Tue ### ### 9.86 9.87 ### ### ###
2016-Aug-29 Mon 9.86 ### 9.84 9.85 45.8 45.8 ###
2016-Aug-26 Fri ### 9.985 9.86 9.86 34.0 34.0 0.7
2016-Aug-25 Thu ### ### ### ### 5,598,472 0 74.4 74.4 0.0
2016-Aug-24 Wed ### ### ### ### 6,767,724 0 ### ### 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 28.0 28.0 0.0
2016-Aug-19 Fri ### ### ### ### 6,724,671 0 30.4 30.4 0.0
2016-Aug-18 Thu ### ### ### ### 19.7 19.7 0.0
2016-Aug-17 Wed ### ### 9.89 10.24 ### ### ###
2016-Aug-16 Tue 11.29 ### ### ### ### ### 0.0
2016-Aug-15 Mon ### 11.4 ### 11.27 ### ### ###
2016-Aug-12 Fri 11.27 11.28 ### 11.22 27.0 27.0 ###
2016-Aug-11 Thu ### ### ### ### 2,250,058 0 70.3 70.3 0.0
2016-Aug-10 Wed ### 11.21 ### ### 3,319,741 18,607,148 ### ### 0.0
2016-Aug-09 Tue 11.43 11.47 ### 11.25 22.2 22.2 ###
2016-Aug-08 Mon 11.25 ### 11.2 ### 4,231,478 23,696,276 79.1 79.1 0.0
2016-Aug-05 Fri ### ### ### ### 2,147,459 0 ### ### 0.0
2016-Aug-04 Thu 10.75 ### 10.74 10.86 3,233,040 17,361,424 78.1 78.1 0.8
2016-Aug-03 Wed 10.82 10.84 ### 10.74 ### ### 0.8
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### 10.86 ### 66.8 66.8 0.0
2016-Jul-28 Thu ### ### ### ### 4,221,274 0 16.1 16.1 0.0
2016-Jul-27 Wed 11.22 11.25 ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 4,024,981 0 73.6 73.6 0.0
2016-Jul-25 Mon ### 11.175 ### ### 36.5 36.5 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 82.4 82.4 0.0
2016-Jul-20 Wed ### ### 10.88 ### 66.6 66.6 0.0
2016-Jul-19 Tue ### ### ### 10.73 2,705,672 0 ### ### ###
2016-Jul-18 Mon 10.84 ### ### ### 2,452,479 0 72.1 72.1 0.0
2016-Jul-15 Fri ### 10.89 ### 10.76 2,842,982 ### 80.6 80.6 0.8
2016-Jul-14 Thu ### 10.72 ### ### 2,419,023 ### ### ### 0.0
2016-Jul-13 Wed ### 10.75 10.56 ### 4,407,146 46,958,140 29.3 29.3 0.0
2016-Jul-12 Tue 10.53 10.625 10.43 10.44 4,346,143 45,754,020 ### ### 0.7
2016-Jul-11 Mon 10.54 10.55 ### 10.45 ### ### ###
2016-Jul-08 Fri ### ### 10.26 ### 3,316,677 17,014,553 71.2 71.2 0.0
2016-Jul-07 Thu 10.29 ### 10.24 10.28 ### ### 0.7
2016-Jul-06 Wed 10.28 10.28 ### ### 8,365,226 ### ### ### 0.0
2016-Jul-05 Tue 10.51 10.51 10.26 ### 3,657,582 37,983,989 23.0 23.0 0.0
2016-Jul-04 Mon 10.44 10.48 ### 10.48 64.4 64.4 0.7
2016-Jul-01 Fri 10.47 ### ### 10.44 3,487,255 0 ### ### 0.7
2016-Jun-30 Thu ### 10.49 ### 10.43 14,221,176 ### 71.3 71.3 0.7
2016-Jun-29 Wed 10.25 ### 10.085 10.24 29.8 29.8 ###
2016-Jun-28 Tue ### 10.22 9.83 ### ### ### 0.0
2016-Jun-27 Mon ### 10.7 ### 10.23 12,476,559 ### ### ### ###
2016-May-26 Thu ### ### ### ### 82.2 82.2 0.0
2016-May-25 Wed ### ### ### ### 4,082,074 0 77.6 77.6 0.0
2016-May-24 Tue 11.85 ### 11.79 ### 78.0 78.0 0.0
2016-May-23 Mon ### ### 11.79 11.84 24.3 24.3 0.8
2016-May-20 Fri ### 12.075 11.85 ### 4,197,228 ### 20.6 20.6 0.0
2016-May-19 Thu ### 12.2 ### ### ### ### 0.0
2016-May-18 Wed 11.77 ### 11.77 11.86 4,876,780 28,699,850 81.2 81.2 0.8
2016-May-17 Tue ### ### 11.85 ### ### ### 0.0
2016-May-16 Mon 11.82 ### 11.8 ### 3,798,845 22,413,185 78.1 78.1 0.0
2016-May-13 Fri 11.8 11.8 ### 11.8 4,426,052 ### ### ### 0.8
2016-May-12 Thu 11.75 11.78 11.52 11.72 5,602,983 65,274,751 ### ### 0.8
2016-May-11 Wed 11.56 ### 11.55 11.72 ### ### 0.8
2016-May-10 Tue 11.46 11.46 11.22 11.43 ### ### ###
2016-May-09 Mon ### 11.46 11.28 11.42 3,393,728 38,586,687 71.6 71.6 0.8
2016-May-06 Fri 11.25 11.42 ### ### 72.5 72.5 0.0
2016-May-05 Thu 11.45 11.46 11.29 11.43 33.4 33.4 ###
2016-May-04 Wed ### 11.49 ### 11.46 ### ### 0.8
2016-May-03 Tue ### 11.21 ### 11.2 66.8 66.8 0.8
2016-May-02 Mon ### ### 10.89 ### 71.2 71.2 0.0
2016-Apr-29 Fri ### ### ### ### 30.3 30.3 0.0
2016-Apr-28 Thu ### ### ### ### 3,293,625 0 22.0 22.0 0.0
2016-Apr-27 Wed 11.2 11.385 ### ### 40.1 40.1 0.0
2016-Apr-26 Tue 11.4 11.4 ### ### 23.0 23.0 0.0
2016-Apr-22 Fri ### 11.385 ### ### 82.3 82.3 0.0
2016-Apr-21 Thu ### 11.48 ### ### 26.6 26.6 0.0
2016-Apr-20 Wed ### ### ### 11.21 ### ### ###
2016-Apr-19 Tue 11.44 11.55 11.24 11.25 22.6 22.6 ###
2016-Apr-18 Mon 11.4 11.42 11.24 11.29 24.7 24.7 ###
2016-Apr-15 Fri ### 11.5 ### 11.49 76.5 76.5 ###
2016-Apr-14 Thu ### 11.42 ### ### 84.2 84.2 0.0
2016-Apr-13 Wed ### ### 10.845 ### 3,318,556 ### ### ### 0.0
2016-Apr-12 Tue ### 10.88 ### 10.83 ### ### ###
2016-Apr-11 Mon 10.76 10.88 10.72 10.77 2,834,250 ### ### ### ###
2016-Apr-08 Fri ### 10.81 10.56 10.81 3,662,489 ### ### ### 0.8
2016-Apr-07 Thu 10.82 10.88 10.75 10.82 2,887,048 31,223,424 70.7 70.7 0.8
2016-Apr-06 Wed ### 10.86 ### 10.75 ### ### 0.8
2016-Apr-05 Tue 10.8 10.85 10.58 ### 3,813,241 40,858,877 ### ### 0.0
2016-Apr-04 Mon 10.74 ### ### 10.8 74.6 74.6 ###
2016-Apr-01 Fri 10.84 10.87 10.54 ### ### ### 0.0
2016-Mar-31 Thu 10.81 ### 10.78 ### 4,382,224 23,620,187 75.7 75.7 0.0
2016-Mar-30 Wed ### 10.75 10.56 10.74 5,757,445 61,345,576 76.9 76.9 0.8
2016-Mar-29 Tue 10.75 10.79 10.56 ### 3,723,879 ### ### ### 0.0
2016-Mar-24 Thu ### 10.82 ### 10.75 ### ### 0.8
2016-Mar-23 Wed 10.86 ### ### 10.72 4,440,041 0 24.9 24.9 0.8
2016-Mar-22 Tue ### ### ### 10.88 24.7 24.7 0.8
2016-Mar-21 Mon 10.71 10.88 10.71 10.85 ### ### 0.8
2016-Mar-18 Fri 10.72 10.78 ### 10.7 ### ### 0.8
2016-Mar-17 Thu ### 10.79 10.545 ### ### ### 0.0
2016-Mar-16 Wed ### ### 10.44 10.58 4,428,649 23,117,547 26.4 26.4 0.8
2016-Mar-15 Tue 10.83 10.85 ### 10.57 5,104,349 ### 0.8
2016-Mar-14 Mon 10.85 ### 10.82 10.88 4,216,447 22,810,978 ### ### 0.8
2016-Mar-11 Fri 10.7 10.75 10.55 10.71 6,061,243 ### ### ### ###
2016-Mar-10 Thu 10.71 10.83 ### ### 35.8 35.8 0.0
2016-Mar-09 Wed 11.24 11.24 ### ### ### ### 0.0
2016-Mar-08 Tue 11.5 ### 11.26 ### 7,581,953 ### 29.5 29.5 0.0
2016-Mar-07 Mon 11.45 11.54 ### 11.43 ### ### ###
2016-Mar-04 Fri ### 11.42 11.2 ### 32.1 32.1 0.0
2016-Mar-03 Thu ### 11.43 10.955 ### ### ### 0.0
2016-Mar-02 Wed 10.86 ### 10.84 ### ### ### 0.0
2016-Mar-01 Tue ### ### 10.57 10.77 5,963,228 31,515,659 ### ### ###
2016-Feb-29 Mon ### 10.74 10.56 10.57 7,672,645 ### 29.4 29.4 0.8
2016-Feb-26 Fri ### 10.75 10.46 ### 33.4 33.4 0.0
2016-Feb-25 Thu ### ### 10.46 ### 11,918,550 ### 12.5 12.5 0.0
2016-Feb-24 Wed ### ### 10.72 ### 12,201,429 65,399,659 ### ### 0.0
2016-Feb-23 Tue 11.45 11.84 ### 11.27 14,756,483 87,358,379 20.3 20.3 ###
2016-Feb-22 Mon ### 10.47 ### ### 86.3 86.3 0.0
2016-Feb-19 Fri 10.24 ### ### ### ### ### 0.0
2016-Feb-18 Thu 10.28 ### ### 10.24 26.9 26.9 ###
2016-Feb-17 Wed ### ### ### ### 22.2 22.2 0.0
2016-Feb-16 Tue 9.78 ### ### ### 6,838,029 0 82.9 82.9 0.0
2016-Feb-15 Mon 9.75 9.82 9.58 ### 29.6 29.6 0.0
2016-Feb-12 Fri ### 9.71 9.55 ### 5,516,688 ### 75.2 75.2 0.0
2016-Feb-11 Thu ### 9.83 ### 9.76 72.8 72.8 0.7
2016-Feb-10 Wed ### ### 9.5 ### 26.3 26.3 0.0
2016-Feb-09 Tue ### ### 9.85 ### 9,988,647 49,194,086 ### ### 0.0
2016-Feb-08 Mon 10.4 10.41 10.24 ### 6,620,889 68,360,678 26.5 26.5 0.0
2016-Feb-05 Fri ### ### 10.44 10.47 4,550,641 23,754,346 17.6 17.6 0.7
2016-Feb-04 Thu 10.58 10.76 10.58 ### 4,637,781 49,485,123 ### ### 0.0
2016-Feb-03 Wed ### ### 10.45 10.5 31.4 31.4 0.8
2016-Feb-02 Tue 10.86 ### 10.78 10.82 3,628,420 19,557,183 38.9 38.9 0.8
2016-Feb-01 Mon ### ### 10.73 10.84 3,581,376 19,214,082 ### ### 0.8
2016-Jan-29 Fri ### 10.88 ### 10.88 5,090,958 ### 83.9 83.9 0.8
2016-Jan-28 Thu 10.58 10.72 10.43 ### ### ### 0.0
2016-Jan-27 Wed 10.8 10.82 10.52 ### 23.7 23.7 0.0
2016-Jan-25 Mon 10.87 ### ### 10.79 22.0 22.0 ###
2016-Jan-22 Fri 10.56 10.72 10.46 ### 4,219,827 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### 10.5 81.0 81.0 0.8
2016-Jan-20 Wed 10.74 10.85 ### 10.42 ### ### 0.7
2016-Jan-19 Tue 10.7 10.85 ### 10.83 ### ### ###
2016-Jan-18 Mon 10.53 ### 10.47 ### 80.1 80.1 0.0
2016-Jan-15 Fri 11.28 11.28 ### 10.76 5,741,078 32,379,679 ### ### 0.8
2016-Jan-14 Thu ### 11.23 ### ### 73.5 73.5 0.0
2016-Jan-13 Wed 11.29 11.47 11.23 11.46 ### ### 0.8
2016-Jan-12 Tue ### 11.5 ### ### 26.2 26.2 0.0
2016-Jan-11 Mon 11.2 11.29 ### 11.27 78.0 78.0 ###
2016-Jan-08 Fri ### ### 11.29 11.49 3,114,941 17,583,841 81.3 81.3 ###
2016-Jan-07 Thu 11.71 11.8 11.41 11.44 ### ### 0.8
2016-Jan-06 Wed ### ### 11.7 11.77 6,195,580 36,244,143 20.0 20.0 ###
2016-Jan-05 Tue 12.28 12.43 ### ### 3,112,825 ### 22.8 22.8 0.0
2016-Jan-04 Mon 12.59 12.74 12.46 12.51 2,465,142 31,060,789 26.8 26.8 ###
2015-Dec-31 Thu ### 12.73 12.54 12.59 1,300,047 ### 25.5 25.5 ###
2015-Dec-30 Wed ### 12.71 12.53 12.59 33.0 33.0 ###
2015-Dec-29 Tue 12.26 12.47 12.2 12.44 75.2 75.2 0.9
2015-Dec-24 Thu 12.25 ### ### 12.26 990,678 0 70.8 70.8 0.9
2015-Dec-23 Wed ### ### ### ### 2,022,858 0 19.1 19.1 0.0
2015-Dec-22 Tue ### 12.24 ### ### 2,952,553 18,069,624 75.1 75.1 0.0
2015-Dec-21 Mon 12.21 12.21 11.87 ### ### ### 0.0
2015-Dec-18 Fri 11.85 ### 11.85 ### 67.7 67.7 0.0
2015-Dec-17 Thu ### 12.25 ### ### 29.3 29.3 0.0
2015-Dec-16 Wed ### ### ### ### 3,206,226 0 82.7 82.7 0.0
2015-Dec-15 Tue 11.72 11.945 11.57 11.57 7,532,459 88,562,886 24.2 24.2 ###
2015-Dec-14 Mon ### ### 11.58 11.58 ### ### 0.8
2015-Dec-11 Fri ### ### ### ### 3,540,754 0 ### ### 0.0
2015-Dec-10 Thu 12.22 12.23 11.955 ### 22.6 22.6 0.0
2015-Dec-09 Wed ### 12.42 12.22 12.24 25.5 25.5 0.9
2015-Dec-08 Tue 12.5 12.59 ### 12.4 32.0 32.0 0.9
2015-Dec-07 Mon 12.76 12.78 12.555 12.58 2,890,144 ### ### ### 0.9
2015-Dec-04 Fri 12.45 12.55 ### 12.54 4,300,228 ### ### ### 0.9
2015-Dec-03 Thu 12.46 12.76 12.44 ### 3,039,648 ### ### ### 0.0
2015-Dec-02 Wed ### ### 12.55 ### 75.2 75.2 0.0
2015-Dec-01 Tue 12.4 12.74 ### ### ### ### 0.0
2015-Nov-30 Mon 12.56 ### 12.43 12.47 ### ### ###
2015-Nov-27 Fri ### ### 12.43 12.49 ### ### 0.9
2015-Nov-26 Thu 12.47 ### 12.46 12.52 4,684,624 ### 76.1 76.1 0.9
2015-Nov-25 Wed 12.56 ### 12.41 12.43 5,627,420 34,918,141 ### ### 0.9
2015-Nov-24 Tue ### 12.75 12.54 ### 4,196,454 ### 34.0 34.0 0.0
2015-Nov-23 Mon 12.83 12.89 12.73 12.78 29.5 29.5 0.9
2015-Nov-20 Fri 12.82 12.84 ### 12.74 ### ### ###
2015-Nov-19 Thu ### 12.86 ### 12.86 77.7 77.7 0.9
2015-Nov-18 Wed 12.73 12.73 12.5 12.55 ### ### ###
2015-Nov-17 Tue ### ### 12.42 ### 12,491,526 77,572,376 ### ### 0.0
2015-Nov-16 Mon ### 13.25 ### ### 3,327,652 ### ### ### 0.0
2015-Nov-13 Fri ### ### ### 13.23 76.5 76.5 0.9
2015-Nov-12 Thu ### 13.8 13.42 13.46 ### ### ###
2015-Nov-11 Wed ### 13.81 13.56 13.75 3,292,572 45,058,847 ### ### 1.0
2015-Nov-10 Tue 13.42 13.685 13.41 ### 6,050,677 81,971,546 83.4 83.4 0.0
2015-Nov-09 Mon ### ### ### 13.5 6,770,184 0 ### ### 1.0
2015-Nov-06 Fri ### 13.46 13.22 ### 4,145,154 55,296,354 67.4 67.4 0.0
2015-Nov-05 Thu ### 13.41 13.22 ### ### ### 0.0
2015-Nov-04 Wed 13.4 13.52 ### ### 2,966,175 20,051,343 ### ### 0.0
2015-Nov-03 Tue ### 13.26 ### 13.24 2,431,840 ### ### ### 0.9
2015-Nov-02 Mon 13.22 13.25 ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### 13.25 82.6 82.6 ###
2015-Oct-29 Thu 13.45 13.59 ### ### 5,569,879 37,847,327 ### ### 0.0
2015-Oct-28 Wed 13.57 ### ### ### 4,530,720 0 19.6 19.6 0.0
2015-Oct-27 Tue 13.55 ### 13.5 13.59 ### ### ###
2015-Oct-26 Mon 13.58 ### 13.5 13.52 2,592,740 ### 36.6 36.6 1.0
2015-Oct-23 Fri 13.43 ### 13.43 13.5 5,043,053 ### 70.8 70.8 1.0
2015-Oct-22 Thu ### 13.21 ### ### 72.7 72.7 0.0
2015-Oct-21 Wed ### 13.2 ### ### 3,018,326 19,920,951 ### ### 0.0
2015-Oct-20 Tue 13.2 13.2 ### ### 22.7 22.7 0.0
2015-Oct-19 Mon 12.86 13.2 12.81 ### ### ### 0.0
2015-Oct-16 Fri ### ### 12.78 12.8 ### ### 0.9
2015-Oct-15 Thu ### ### 12.73 12.78 5,055,587 ### ### ### 0.9
2015-Oct-14 Wed ### ### 12.74 ### 29.0 29.0 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 2,619,178 0 ### ### 0.0
2015-Oct-09 Fri ### 13.2 13.025 ### 28.3 28.3 0.0
2015-Oct-08 Thu ### ### 12.85 12.86 ### ### 0.9
2015-Oct-07 Wed 12.89 ### 12.73 12.81 4,590,270 ### 28.1 28.1 ###
2015-Oct-06 Tue ### ### ### ### 24.6 24.6 0.0
2015-Oct-05 Mon ### ### 12.81 ### 2,091,779 13,397,844 67.4 67.4 0.0
2015-Oct-02 Fri 12.75 ### ### 12.71 26.5 26.5 0.9
2015-Oct-01 Thu ### ### 12.87 ### 3,096,940 ### ### ### 0.0
2015-Sep-30 Wed 12.7 ### 12.7 12.89 ### ### ###
2015-Sep-29 Tue 12.85 ### ### 12.7 ### ### 0.9
2015-Sep-28 Mon 12.88 ### 12.87 ### 2,960,422 ### 79.5 79.5 0.0
2015-Sep-25 Fri ### ### 12.86 12.86 4,340,674 ### 21.4 21.4 0.9
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 12.89 ### 4,574,128 29,480,254 ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 77.4 77.4 0.0
2015-Sep-21 Mon ### ### 12.74 ### 75.6 75.6 0.0
2015-Sep-18 Fri 13.23 13.53 ### 13.26 66.1 66.1 0.9
2015-Sep-17 Thu ### 13.47 13.26 ### 73.9 73.9 0.0
2015-Sep-16 Wed ### ### ### ### 3,881,783 0 ### ### 0.0
2015-Sep-15 Tue 13.28 13.28 12.88 ### 3,295,382 ### ### ### 0.0
2015-Sep-14 Mon 13.25 13.25 ### ### ### ### 0.0
2015-Sep-11 Fri ### 13.24 ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 74.6 74.6 0.0
2015-Sep-09 Wed 13.2 13.54 ### ### ### ### 0.0
2015-Sep-08 Tue 12.77 ### 12.74 ### ### ### 0.0
2015-Sep-07 Mon ### 12.74 12.42 12.72 75.3 75.3 0.9
2015-Sep-04 Fri 12.75 ### ### 12.74 ### ### ###
2015-Sep-03 Thu 13.2 13.29 12.8 12.83 ### ### ###
2015-Sep-02 Wed 12.7 ### ### ### ### ### 0.0
2015-Sep-01 Tue ### 13.2 12.88 ### 37.3 37.3 0.0
2015-Aug-31 Mon ### 13.26 ### 13.2 7,259,929 48,133,329 ### ### 0.9
2015-Aug-28 Fri ### ### ### ### ### ### 0.0
2015-Aug-27 Thu 13.5 13.71 ### 13.58 ### ### ###
2015-Aug-26 Wed ### 13.29 ### ### 65.9 65.9 0.0
2015-Aug-25 Tue ### 13.54 ### ### 9,343,156 ### ### ### 0.0
2015-Aug-24 Mon 13.49 13.59 ### ### ### ### 0.0
2015-Aug-21 Fri 13.88 ### ### 13.77 16,917,629 0 ### ### ###
2015-Aug-20 Thu ### ### ### ### 8,050,127 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 71.6 71.6 0.0
2015-Aug-18 Tue 14.27 14.48 ### ### 7,233,553 52,370,923 22.7 22.7 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 3,356,828 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 72.3 72.3 0.0
2015-Aug-12 Wed ### ### 13.83 ### ### ### 0.0
2015-Aug-11 Tue 14.28 14.28 ### ### 3,064,879 ### ### ### 0.0
2015-Aug-10 Mon 14.24 14.24 ### ### 2,974,877 21,181,124 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 40.0 40.0 0.0
2015-Aug-06 Thu 14.44 14.5 14.27 14.43 35.6 35.6 ###
2015-Aug-05 Wed ### 14.81 14.43 14.54 ### ### 1.0
2015-Aug-04 Tue 14.7 14.84 ### 14.74 6,203,480 46,029,821 70.7 70.7 1.1
2015-Aug-03 Mon ### ### 14.45 14.56 2,328,024 16,819,973 32.7 32.7 ###
2015-Jul-31 Fri ### 14.7 14.5 ### 4,882,770 71,288,442 ### ### 0.0
2015-Jul-30 Thu 14.58 14.72 14.5 14.52 3,130,257 45,733,054 28.0 28.0 1.0
2015-Jul-29 Wed ### ### 14.46 14.49 7,988,653 ### 13.4 13.4 ###
2015-Jul-28 Tue 14.55 14.85 14.52 ### 80.4 80.4 0.0
2015-Jul-27 Mon 14.57 ### 14.51 ### 2,780,854 ### ### ### 0.0
2015-Jul-24 Fri 14.47 ### 14.44 ### 83.7 83.7 0.0
2015-Jul-23 Thu 14.42 ### 14.4 14.49 3,247,088 ### ### ### ###
2015-Jul-22 Wed ### ### ### ### 8,404,270 0 18.5 18.5 0.0
2015-Jul-21 Tue 14.82 ### 14.82 14.85 ### ### ###
2015-Jul-20 Mon 14.7 14.8 ### 14.75 2,668,724 19,748,557 ### ### ###
2015-Jul-17 Fri 14.71 14.74 14.59 ### 5,011,428 ### ### ### 0.0
2015-Jul-16 Thu ### 14.71 14.51 ### ### ### 0.0
2015-Jul-15 Wed ### 14.43 ### ### ### ### 0.0
2015-Jul-14 Tue 14.2 ### ### 14.25 ### ### 1.0
2015-Jul-13 Mon 13.74 ### 13.74 ### 2,194,453 ### 84.5 84.5 0.0
2015-Jul-10 Fri ### 14.22 13.75 13.79 11.4 11.4 1.0
2015-Jul-09 Thu 13.77 ### 13.58 ### 2,462,622 ### 79.8 79.8 0.0
2015-Jul-08 Wed ### ### ### 13.87 3,404,940 0 43.7 43.7 ###
2015-Jul-07 Tue ### ### ### ### 70.2 70.2 0.0
2015-Jul-06 Mon 13.89 ### 13.81 ### 2,248,375 15,525,029 80.6 80.6 0.0
2015-Jul-03 Fri ### ### ### ### 3,914,974 0 ### ### 0.0
2015-Jul-02 Thu 14.24 14.52 ### 14.45 4,317,076 31,341,971 74.3 74.3 1.0
2015-Jul-01 Wed 13.73 ### 13.7 ### 83.4 83.4 0.0
2015-Jun-30 Tue 13.44 ### ### ### ### ### 0.0
2015-Jun-29 Mon 13.51 13.71 13.47 ### 86.4 86.4 0.0
2015-Jun-26 Fri ### ### 13.73 13.8 6,344,576 ### ### ### 1.0
2015-Jun-25 Thu ### 14.25 ### 14.21 84.5 84.5 ###
2015-Jun-24 Wed ### 14.175 ### ### 84.5 84.5 0.0
2015-Jun-23 Tue ### ### 13.85 ### 27.0 27.0 0.0
2015-Jun-22 Mon 13.77 13.84 ### 13.77 73.3 73.3 ###
2015-Jun-19 Fri 13.75 13.885 ### ### 3,468,348 ### ### ### 0.0
2015-Jun-18 Thu 13.8 13.87 13.51 ### 6,350,159 86,933,676 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 2,825,981 0 ### ### 0.0
2015-Jun-16 Tue ### ### 13.83 ### ### ### 0.0
2015-Jun-15 Mon 13.85 ### 13.76 ### 2,358,677 ### 85.6 85.6 0.0
2015-Jun-12 Fri 13.87 ### ### ### 2,723,877 0 ### ### 0.0
2015-Jun-11 Thu 13.74 ### 13.74 ### 84.2 84.2 0.0
2015-Jun-10 Wed 13.59 ### 13.43 ### ### ### 0.0
2015-Jun-09 Tue ### 13.85 13.56 13.59 2,941,558 40,314,052 ### ### ###
2015-Jun-05 Fri ### ### ### 13.8 19.6 19.6 1.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed ### ### 13.8 ### ### ### 0.0
2015-Jun-02 Tue ### ### 14.21 14.23 ### ### ###
2015-Jun-01 Mon ### 14.71 ### 14.5 28.3 28.3 1.0
2015-May-29 Fri 14.74 14.77 14.58 ### 7,842,459 115,088,085 24.2 24.2 0.0
2015-May-28 Thu ### 14.82 14.56 14.58 ### ### ###
2015-May-27 Wed 14.4 ### ### 14.49 3,381,340 0 ### ### ###
2015-May-26 Tue 14.23 14.49 ### 14.4 2,560,723 ### 80.0 80.0 1.0
2015-May-25 Mon ### 14.41 ### 14.27 ### ### ###
2015-May-22 Fri ### 14.22 ### ### 3,030,170 ### 17.7 17.7 0.0
2015-May-21 Thu ### ### ### ### 4,808,672 0 70.7 70.7 0.0
2015-May-20 Wed ### ### ### ### 70.5 70.5 0.0
2015-May-19 Tue ### ### 13.73 13.88 ### ### ###
2015-May-18 Mon 14.5 ### ### ### ### ### 0.0
2015-May-15 Fri 14.5 ### 14.48 ### 78.2 78.2 0.0
2015-May-14 Thu 14.24 14.42 14.22 14.42 80.5 80.5 ###
2015-May-13 Wed ### 14.52 14.26 14.43 ### ### ###
2015-May-12 Tue ### 14.26 ### 14.24 75.3 75.3 1.0
2015-May-11 Mon ### ### 13.76 13.8 23.4 23.4 1.0
2015-May-08 Fri ### ### 13.79 13.79 3,195,449 22,032,620 18.7 18.7 1.0
2015-May-07 Thu 13.55 ### 13.5 13.85 ### ### ###
2015-May-06 Wed 13.54 13.81 13.54 ### 83.2 83.2 0.0
2015-May-05 Tue 13.87 ### 13.56 ### 18.2 18.2 0.0
2015-May-04 Mon ### 13.78 13.57 13.73 2,861,357 39,129,056 ### ### ###
2015-May-01 Fri ### ### 13.47 13.56 ### ### 1.0
2015-Apr-30 Thu 13.51 13.8 ### 13.7 5,045,322 34,812,721 81.1 81.1 1.0
2015-Apr-29 Wed 13.84 13.86 13.57 13.7 ### ### 1.0
2015-Apr-28 Tue ### 14.28 13.86 13.88 3,461,447 48,702,559 19.4 19.4 ###
2015-Apr-27 Mon 13.83 ### 13.81 ### 4,045,955 ### ### ### 0.0
2015-Apr-24 Fri 13.8 13.89 13.75 13.85 4,014,472 ### ### ### ###
2015-Apr-23 Thu 13.53 13.7 13.46 ### ### ### 0.0
2015-Apr-22 Wed ### ### 13.52 ### 4,020,474 ### 72.1 72.1 0.0
2015-Apr-21 Tue ### ### ### 13.83 84.1 84.1 1.0
2015-Apr-20 Mon 13.59 ### ### ### 4,404,871 0 20.4 20.4 0.0
2015-Apr-17 Fri ### 13.79 ### ### 2,260,178 15,583,927 79.5 79.5 0.0
2015-Apr-16 Thu 13.8 13.88 ### 13.77 ### ### ###
2015-Apr-15 Wed 13.85 ### 13.55 ### 19.4 19.4 0.0
2015-Apr-14 Tue 13.59 13.83 13.55 13.79 83.6 83.6 1.0
2015-Apr-13 Mon 13.75 13.82 ### ### 2,242,887 15,498,349 24.6 24.6 0.0
2015-Apr-10 Fri ### 13.72 13.545 13.7 3,369,158 45,930,046 ### ### 1.0
2015-Apr-09 Thu 13.74 13.83 13.55 ### 23.1 23.1 0.0
2015-Apr-08 Wed 13.55 13.7 13.46 ### 75.6 75.6 0.0
2015-Apr-07 Tue ### 13.74 13.41 13.51 4,324,888 58,710,354 32.4 32.4 ###
2015-Apr-02 Thu ### 13.5 ### 13.42 88.9 88.9 1.0
2015-Apr-01 Wed ### ### 12.74 12.79 ### ### ###
2015-Mar-31 Tue ### ### 12.875 ### 4,263,979 ### ### ### 0.0
2015-Mar-30 Mon ### ### 12.54 12.89 88.2 88.2 ###
2015-Mar-27 Fri 12.84 ### 12.8 12.82 7,293,827 ### ### ### 0.9
2015-Mar-26 Thu ### ### 12.89 ### 3,644,452 ### ### ### 0.0
2015-Mar-25 Wed ### 13.4 ### ### ### ### 0.0
2015-Mar-24 Tue 13.21 13.29 ### 13.25 3,388,079 22,513,784 70.1 70.1 ###
2015-Mar-23 Mon 13.45 13.51 13.24 13.24 ### ### 0.9
2015-Mar-20 Fri ### 13.53 ### 13.53 80.4 80.4 ###
2015-Mar-19 Thu ### 13.5 ### 13.42 6,386,856 43,111,278 91.5 91.5 1.0
2015-Mar-18 Wed 13.25 ### ### 13.23 7,006,485 0 ### ### 0.9
2015-Mar-17 Tue ### 13.55 13.23 ### 73.1 73.1 0.0
2015-Mar-16 Mon 13.25 ### ### 13.22 4,777,886 0 ### ### 0.9
2015-Mar-13 Fri 13.49 ### ### 13.41 5,175,324 0 25.5 25.5 1.0
2015-Mar-12 Thu ### ### 13.28 13.58 ### ### ###
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 13.5 13.5 0.0
2015-Mar-09 Mon 13.5 ### 13.49 13.81 90.9 90.9 ###
2015-Mar-06 Fri ### 13.5 ### 13.43 86.1 86.1 ###
2015-Mar-05 Thu ### ### 12.84 ### ### ### 0.0
2015-Mar-04 Wed ### ### 12.89 ### 9,058,079 ### 81.6 81.6 0.0
2015-Mar-03 Tue ### 13.2 ### ### 78.7 78.7 0.0
2015-Mar-02 Mon ### ### 12.89 ### ### ### 0.0
2015-Feb-27 Fri ### ### 12.83 ### 12,984,578 ### ### ### 0.0
2015-Feb-26 Thu 12.89 ### 12.81 ### 83.3 83.3 0.0
2015-Feb-25 Wed 12.83 ### 12.74 ### 18,220,828 116,066,674 82.3 82.3 0.0
2015-Feb-24 Tue 11.25 12.57 ### 12.45 17,893,053 ### ### ### ###
2015-Feb-23 Mon 11.55 ### 11.48 ### 1,893,940 ### ### ### 0.0
2015-Feb-20 Fri 11.72 11.82 11.52 11.57 3,621,187 42,259,252 ### ### ###
2015-Feb-19 Thu 11.85 ### ### 11.7 ### ### 0.8
2015-Feb-18 Wed 11.82 ### ### 11.8 3,886,786 0 ### ### 0.8
2015-Feb-17 Tue ### ### 11.75 11.79 24.6 24.6 0.8
2015-Feb-16 Mon ### ### ### ### 85.8 85.8 0.0
2015-Feb-13 Fri ### 11.76 11.56 11.59 3,380,180 ### ### ### 0.8
2015-Feb-12 Thu 11.29 11.5 11.27 11.44 7,982,455 90,880,250 85.1 85.1 0.8
2015-Feb-11 Wed 11.41 11.48 ### 11.26 ### ### 0.8
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### 11.44 ### ### 4,242,378 ### ### ### 0.0
2015-Feb-06 Fri 11.25 11.29 ### ### 3,278,770 18,508,656 22.9 22.9 0.0
2015-Feb-05 Thu ### 11.26 ### 11.2 5,048,949 28,425,582 77.1 77.1 0.8
2015-Feb-04 Wed 10.8 ### 10.78 ### 83.0 83.0 0.0
2015-Feb-03 Tue 10.56 10.76 10.52 ### 5,493,073 ### 75.8 75.8 0.0
2015-Feb-02 Mon 10.56 ### 10.44 10.49 ### ### ###
2015-Jan-30 Fri ### 10.7 10.57 ### 5,506,084 ### ### ### 0.0
2015-Jan-29 Thu 10.51 10.59 10.455 10.53 5,512,089 58,000,956 67.1 67.1 0.8
2015-Jan-28 Wed ### 10.59 ### 10.56 4,900,281 25,946,987 ### ### 0.8
2015-Jan-27 Tue ### ### 10.28 10.49 ### ### ###
2015-Jan-23 Fri 10.77 10.78 ### ### 22.8 22.8 0.0
2015-Jan-22 Thu 10.7 10.77 10.57 ### 5,047,724 ### 25.9 25.9 0.0
2015-Jan-21 Wed ### 10.83 10.56 ### 7,061,381 ### ### ### 0.0
2015-Jan-20 Tue 10.46 ### 10.44 10.53 ### ### 0.8
2015-Jan-19 Mon 10.49 10.73 10.49 10.54 3,144,227 33,360,248 ### ### 0.8
2015-Jan-16 Fri 10.57 ### ### ### 7,285,674 0 16.1 16.1 0.0
2015-Jan-15 Thu 10.71 10.82 ### 10.77 4,953,158 26,796,584 ### ### ###
2015-Jan-14 Wed 10.87 ### 10.7 10.72 ### ### 0.8
2015-Jan-13 Tue ### ### 10.86 ### 2,934,927 15,936,653 28.2 28.2 0.0
2015-Jan-12 Mon ### ### ### ### 31.9 31.9 0.0
2015-Jan-09 Fri 11.21 ### ### 11.23 3,210,757 0 66.8 66.8 0.8
2015-Jan-08 Thu ### ### ### ### 5,025,248 0 ### ### 0.0
2015-Jan-07 Wed ### ### 10.84 ### 3,868,958 20,969,752 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 3,798,144 0 31.5 31.5 0.0
2015-Jan-05 Mon ### ### ### 11.25 73.5 73.5 ###
2015-Jan-02 Fri ### 11.24 ### 11.2 1,402,171 ### ### ### 0.8
2014-Dec-31 Wed ### 11.4 ### 11.21 ### ### ###
2014-Dec-30 Tue ### 11.41 ### 11.22 27.3 27.3 ###
2014-Dec-29 Mon ### ### ### 11.27 68.9 68.9 ###
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 11.2 11.22 ### ### 20.4 20.4 0.0
2014-Dec-22 Mon ### ### 10.84 ### 3,347,078 ### 75.2 75.2 0.0
2014-Dec-19 Fri 10.88 ### 10.77 ### 10,415,051 56,085,049 69.7 69.7 0.0
2014-Dec-18 Thu ### 10.77 ### ### 85.0 85.0 0.0
2014-Dec-17 Wed ### 10.48 10.2 10.22 6,163,377 ### ### ### 0.7
2014-Dec-16 Tue 10.7 10.75 10.4 10.48 ### ### 0.7
2014-Dec-15 Mon 10.82 10.83 10.59 ### 3,419,727 36,625,276 ### ### 0.0
2014-Dec-12 Fri 10.7 ### 10.7 ### 87.9 87.9 0.0
2014-Dec-11 Thu 10.8 ### ### ### 5,054,779 0 79.3 79.3 0.0
2014-Dec-10 Wed ### ### 10.82 ### 16.9 16.9 0.0
2014-Dec-09 Tue ### ### ### ### 4,072,948 0 ### ### 0.0
2014-Dec-08 Mon 11.25 11.49 11.2 ### 80.1 80.1 0.0
2014-Dec-05 Fri ### ### ### ### 2,577,324 0 ### ### 0.0
2014-Dec-04 Thu ### ### ### ### 2,535,844 0 ### ### 0.0
2014-Dec-03 Wed ### 11.25 ### ### 4,530,325 25,483,078 76.4 76.4 0.0
2014-Dec-02 Tue ### ### 10.58 ### 3,650,821 19,312,843 ### ### 0.0
2014-Dec-01 Mon ### ### ### 10.71 ### ### ###
2014-Nov-28 Fri ### ### 10.85 10.86 3,947,229 ### ### ### 0.8
2014-Nov-27 Thu 11.2 11.28 ### ### ### ### 0.0
2014-Nov-26 Wed ### 11.22 ### ### ### ### 0.0
2014-Nov-25 Tue ### ### 10.85 ### 4,003,357 ### ### ### 0.0
2014-Nov-24 Mon ### ### 10.89 ### 24.4 24.4 0.0
2014-Nov-21 Fri 10.76 10.87 ### 10.87 4,129,242 ### ### ### ###
2014-Nov-20 Thu ### ### 10.76 10.76 3,333,243 17,932,847 20.0 20.0 0.8
2014-Nov-19 Wed ### ### ### ### 2,304,957 0 36.5 36.5 0.0
2014-Nov-18 Tue ### ### ### ### 4,280,677 0 29.2 29.2 0.0
2014-Nov-17 Mon 11.29 ### ### ### 29.8 29.8 0.0
2014-Nov-14 Fri 11.22 11.28 ### 11.22 70.8 70.8 ###
2014-Nov-13 Thu ### ### ### 11.22 27.6 27.6 ###
2014-Nov-12 Wed 11.5 11.52 11.26 11.29 3,157,529 35,964,255 ### ### ###
2014-Nov-11 Tue 11.55 ### 11.43 11.5 2,784,081 15,911,022 ### ### ###
2014-Nov-10 Mon ### ### 11.545 ### ### ### 0.0
2014-Nov-07 Fri 11.56 11.785 11.53 ### 4,717,174 54,990,455 ### ### 0.0
2014-Nov-06 Thu ### ### ### 11.46 2,522,823 0 27.6 27.6 0.8
2014-Nov-05 Wed 11.55 ### 11.47 11.56 1,932,543 ### ### ### 0.8
2014-Nov-04 Tue 11.5 11.58 11.42 11.55 ### ### 0.8
2014-Nov-03 Mon 11.53 11.645 11.45 11.47 ### ### ###
2014-Oct-31 Fri ### ### 11.44 11.53 5,488,075 31,391,789 20.6 20.6 ###
2014-Oct-30 Thu ### 11.55 11.28 11.53 4,600,757 52,517,641 ### ### ###
2014-Oct-29 Wed ### 11.4 11.27 ### 2,772,188 31,422,750 31.0 31.0 0.0
2014-Oct-28 Tue 11.29 ### 11.24 11.27 1,983,774 ### 32.8 32.8 ###
2014-Oct-27 Mon ### ### ### ### 4,017,928 0 ### ### 0.0
2014-Oct-24 Fri ### 11.25 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### 10.87 ### 2,690,959 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 4,588,175 0 24.4 24.4 0.0
2014-Oct-21 Tue ### ### ### ### 2,569,479 0 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri 10.86 ### 10.75 ### ### ### 0.0
2014-Oct-16 Thu 10.83 10.85 10.57 10.79 8,034,857 ### ### ### ###
2014-Oct-15 Wed ### ### ### ### 22.9 22.9 0.0
2014-Oct-14 Tue 10.88 ### 10.82 ### ### ### 0.0
2014-Oct-13 Mon ### ### 10.77 ### ### ### 0.0
2014-Oct-10 Fri ### 11.22 ### ### 5,955,589 33,410,854 76.9 76.9 0.0
2014-Oct-09 Thu 11.4 11.56 ### 11.44 3,951,451 22,839,386 ### ### 0.8
2014-Oct-08 Wed 11.27 ### 11.2 ### ### ### 0.0
2014-Oct-07 Tue 11.8 11.8 11.28 11.47 ### ### ###
2014-Oct-06 Mon 11.84 11.84 ### 11.72 1,518,574 8,989,958 23.4 23.4 0.8
2014-Oct-03 Fri 11.56 11.825 11.56 11.77 2,566,646 ### ### ### ###
2014-Oct-02 Thu 11.52 ### 11.51 ### 80.0 80.0 0.0
2014-Oct-01 Wed 11.5 11.74 11.5 ### 81.2 81.2 0.0
2014-Sep-30 Tue ### 11.71 11.53 ### 29.1 29.1 0.0
2014-Sep-29 Mon 11.74 11.81 ### ### ### ### 0.0
2014-Sep-26 Fri 11.86 11.88 11.78 11.85 30.5 30.5 ###
2014-Sep-25 Thu 11.85 ### 11.83 11.88 76.3 76.3 0.8
2014-Sep-24 Wed 11.71 ### ### 11.82 5,152,549 0 83.9 83.9 0.8
2014-Sep-23 Tue ### ### 11.755 ### 3,620,353 21,278,624 27.9 27.9 0.0
2014-Sep-22 Mon ### ### 11.86 ### 3,709,044 ### ### ### 0.0
2014-Sep-19 Fri ### ### 11.86 ### ### ### 0.0
2014-Sep-18 Thu ### ### 11.8 ### 4,690,240 ### ### ### 0.0
2014-Sep-17 Wed ### ### 11.84 ### 7,121,783 42,160,955 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 80.4 80.4 0.0
2014-Sep-15 Mon 12.29 12.455 ### ### 5,212,359 ### 24.7 24.7 0.0
2014-Sep-12 Fri 12.24 ### ### ### 6,568,827 0 78.3 78.3 0.0
2014-Sep-11 Thu 11.86 12.24 11.86 ### ### ### 0.0
2014-Sep-10 Wed 11.77 11.83 ### 11.77 75.0 75.0 ###
2014-Sep-09 Tue ### 11.8 ### 11.78 2,431,242 14,344,327 81.2 81.2 ###
2014-Sep-08 Mon 11.85 11.85 11.56 ### ### ### 0.0
2014-Sep-05 Fri 11.79 11.85 11.72 11.83 2,881,523 33,958,748 80.0 80.0 0.8
2014-Sep-04 Thu 11.85 11.855 ### 11.77 4,107,981 24,350,057 27.9 27.9 ###
2014-Sep-03 Wed 11.7 11.85 11.7 11.81 6,765,140 79,659,523 ### ### ###
2014-Sep-02 Tue 11.44 ### 11.4 ### 3,897,825 ### ### ### 0.0
2014-Sep-01 Mon 11.57 ### 11.5 11.52 30.4 30.4 0.8
2014-Aug-29 Fri ### 11.53 ### 11.52 ### ### 0.8
2014-Aug-28 Thu 11.27 11.42 11.22 ### 8,559,028 ### 78.8 78.8 0.0
2014-Aug-27 Wed 11.2 11.44 ### 11.24 13,599,675 77,790,141 71.3 71.3 0.8
2014-Aug-26 Tue 11.41 11.43 ### 11.4 4,619,740 ### ### ### 0.8
2014-Aug-25 Mon ### 11.45 ### ### ### ### 0.0
2014-Aug-22 Fri 11.25 ### ### 11.27 71.7 71.7 ###
2014-Aug-21 Thu 11.49 11.49 ### 11.2 8,836,074 50,763,245 ### ### 0.8
2014-Aug-20 Wed ### 11.44 ### ### 18,815,458 ### ### ### 0.0
2014-Aug-19 Tue 10.71 10.71 10.71 10.71 0 ###
2014-Aug-18 Mon 10.73 10.79 ### 10.71 3,434,977 ### ### ### ###
2014-Aug-15 Fri 10.75 10.76 ### 10.71 2,755,821 ### ### ### ###
2014-Aug-14 Thu ### 10.725 ### ### 5,662,727 30,366,373 ### ### 0.0
2014-Aug-13 Wed ### 10.81 ### 10.73 77.1 77.1 ###
2014-Aug-12 Tue ### 10.79 10.675 ### 8,982,421 ### 60.6 60.6 0.0
2014-Aug-11 Mon 10.82 10.85 ### ### 3,611,055 19,589,973 ### ### 0.0
2014-Aug-08 Fri 10.8 10.89 10.72 10.74 5,971,284 64,519,723 ### ### 0.8
2014-Aug-07 Thu ### ### 10.8 10.82 4,266,250 23,037,750 23.7 23.7 0.8
2014-Aug-06 Wed 10.89 ### 10.84 ### 80.0 80.0 0.0
2014-Aug-05 Tue 10.77 ### 10.76 ### 89.0 89.0 0.0
2014-Aug-04 Mon 10.8 10.89 10.75 10.85 3,673,645 ### 74.0 74.0 0.8
2014-Aug-01 Fri 10.85 ### 10.85 ### 6,070,145 ### ### ### 0.0
2014-Jul-31 Thu ### 11.24 ### ### 28.6 28.6 0.0
2014-Jul-30 Wed 10.77 ### 10.75 ### ### ### 0.0
2014-Jul-29 Tue 10.4 ### 10.25 10.57 83.9 83.9 0.8
2014-Jul-28 Mon 11.82 ### 11.78 11.89 2,528,781 14,894,520 78.2 78.2 ###
2014-Jul-25 Fri 11.8 ### 11.77 11.86 ### ### 0.8
2014-Jul-24 Thu 11.7 11.77 11.7 11.72 ### ### 0.8
2014-Jul-23 Wed 11.7 11.8 ### 11.7 ### ### 0.8
2014-Jul-22 Tue 11.77 11.78 ### ### ### ### 0.0
2014-Jul-21 Mon ### 11.85 11.59 11.82 3,907,541 45,796,380 85.5 85.5 0.8
2014-Jul-18 Fri 11.44 ### 11.42 11.59 ### ### 0.8
2014-Jul-17 Thu ### ### ### 11.48 3,020,347 0 ### ### 0.8
2014-Jul-16 Wed ### ### 11.44 11.54 25.8 25.8 0.8
2014-Jul-15 Tue ### ### 11.46 11.51 4,520,872 ### ### ### 0.8
2014-Jul-14 Mon 11.5 ### 11.425 11.52 74.0 74.0 0.8
2014-Jul-11 Fri 11.22 11.49 ### 11.47 ### ### ###
2014-Jul-10 Thu ### 11.41 11.22 11.27 ### ### ###
2014-Jul-09 Wed 11.42 11.44 11.29 ### 4,206,122 47,802,576 31.0 31.0 0.0
2014-Jul-08 Tue 11.75 11.77 11.56 11.58 ### ### 0.8
2014-Jul-07 Mon ### 11.83 ### ### 5,727,772 33,879,771 ### ### 0.0
2014-Jul-04 Fri ### ### 11.175 11.54 87.4 87.4 0.8
2014-Jul-03 Thu ### ### ### ### 2,903,945 0 ### ### 0.0
2014-Jul-02 Wed 10.88 10.955 10.82 ### 3,327,651 ### 73.3 73.3 0.0
2014-Jul-01 Tue 10.85 ### ### 10.8 25.6 25.6 ###
2014-Jun-30 Mon ### ### 10.825 10.87 ### ### ###
2014-Jun-27 Fri ### ### ### ### 7,633,823 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### 10.925 ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 3,447,670 0 32.8 32.8 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### 11.2 ### ### 5,484,770 ### 73.2 73.2 0.0
2014-Jun-18 Wed ### ### 10.88 ### 3,462,678 ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 29.4 29.4 0.0
2014-Jun-13 Fri ### 11.25 10.88 ### 10,086,588 ### ### ### 0.0
2014-Jun-12 Thu 10.89 ### 10.85 ### 6,052,756 ### 81.3 81.3 0.0
2014-Jun-11 Wed ### ### 10.75 ### 74.2 74.2 0.0
2014-Jun-10 Tue ### ### ### ### 4,412,870 0 28.6 28.6 0.0
2014-Jun-06 Fri ### ### ### ### 9,492,551 0 13.2 13.2 0.0
2014-Jun-05 Thu ### ### ### ### 6,587,870 0 33.8 33.8 0.0
2014-Jun-04 Wed ### 11.27 ### ### 4,650,059 26,203,082 22.8 22.8 0.0
2014-Jun-03 Tue ### ### ### ### 23.4 23.4 0.0
2014-Jun-02 Mon ### ### ### 11.28 24.1 24.1 0.8
2014-May-30 Fri 11.41 11.45 11.29 ### 8,157,424 ### ### ### 0.0
2014-May-29 Thu 11.25 11.385 ### ### 4,689,387 ### 78.5 78.5 0.0
2014-May-28 Wed ### 11.445 ### ### 81.8 81.8 0.0
2014-May-27 Tue ### ### ### ### 6,622,474 0 23.6 23.6 0.0
2014-May-26 Mon ### ### ### ### 20.8 20.8 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed 11.27 11.48 11.27 ### ### ### 0.0
2014-May-20 Tue ### 11.4 ### 11.25 5,323,427 ### 79.1 79.1 ###
2014-May-19 Mon ### ### ### ### 4,654,455 0 27.6 27.6 0.0
2014-May-16 Fri 11.24 11.27 ### ### ### ### 0.0
2014-May-15 Thu ### ### 11.22 ### ### ### 0.0
2014-May-14 Wed 11.52 11.53 11.4 11.44 3,830,745 ### 22.4 22.4 0.8
2014-May-13 Tue 11.58 ### 11.46 11.53 4,786,456 ### ### ### ###
2014-May-12 Mon ### ### 11.45 11.47 3,936,824 ### ### ### ###
2014-May-09 Fri ### ### 11.5 ### ### ### 0.0
2014-May-08 Thu 11.55 ### 11.46 ### ### ### 0.0
2014-May-07 Wed 11.72 11.75 ### 11.45 4,286,676 25,184,221 14.5 14.5 0.8
2014-May-06 Tue 11.84 11.85 11.71 11.8 1,600,886 ### ### ### 0.8
2014-May-05 Mon 11.83 ### 11.75 11.8 ### ### 0.8
2014-May-02 Fri 11.7 11.84 ### 11.81 81.1 81.1 ###
2014-May-01 Thu ### 11.885 ### 11.75 4,318,225 25,661,052 ### ### ###
2014-Apr-30 Wed 11.78 11.78 11.5 11.58 9,917,879 ### 18.0 18.0 0.8
2014-Apr-29 Tue 11.87 ### 11.75 11.81 ### ### ###
2014-Apr-28 Mon ### ### 11.78 11.84 4,915,020 ### 21.8 21.8 0.8
2014-Apr-24 Thu ### ### 11.87 ### ### ### 0.0
2014-Apr-23 Wed 11.73 ### ### 11.85 12,869,948 0 ### ### ###
2014-Apr-22 Tue 11.82 11.83 11.72 11.74 4,061,384 ### ### ### 0.8
2014-Apr-17 Thu ### ### ### 11.87 22.7 22.7 0.8
2014-Apr-16 Wed ### ### ### ### 5,934,176 0 19.4 19.4 0.0
2014-Apr-15 Tue ### ### ### ### 3,575,525 0 27.6 27.6 0.0
2014-Apr-14 Mon 12.4 ### ### ### 5,117,945 0 12.1 12.1 0.0
2014-Apr-11 Fri 12.55 12.57 12.41 12.44 25.3 25.3 0.9
2014-Apr-10 Thu 12.78 12.8 ### ### 3,368,028 21,555,379 ### ### 0.0
2014-Apr-09 Wed 12.82 12.86 12.75 12.8 ### ### 0.9
2014-Apr-08 Tue 12.79 12.8 ### 12.76 2,350,543 15,043,475 33.3 33.3 ###
2014-Apr-07 Mon 12.8 12.81 12.72 12.8 ### ### 0.9
2014-Apr-04 Fri 12.74 12.89 12.71 12.89 ### ### ###
2014-Apr-03 Thu 12.75 12.83 12.72 12.74 33.9 33.9 ###
2014-Apr-02 Wed 12.81 ### ### 12.8 32.8 32.8 0.9
2014-Apr-01 Tue 12.72 12.79 ### 12.74 79.3 79.3 ###
2014-Mar-31 Mon ### ### ### 12.82 79.3 79.3 0.9
2014-Mar-28 Fri ### ### 12.52 ### 6,176,676 ### ### ### 0.0
2014-Mar-27 Thu 12.7 ### ### 12.75 3,128,847 0 77.0 77.0 ###
2014-Mar-26 Wed 12.75 ### 12.72 ### ### ### 0.0
2014-Mar-25 Tue 12.71 12.83 ### 12.75 ### ### ###
2014-Mar-24 Mon 12.76 ### ### 12.83 4,112,981 0 73.7 73.7 ###
2014-Mar-21 Fri 12.75 ### ### ### 7,224,682 0 78.5 78.5 0.0
2014-Mar-20 Thu 12.83 ### ### ### 7,444,079 0 26.0 26.0 0.0
2014-Mar-19 Wed ### 12.685 12.48 ### 72.4 72.4 0.0
2014-Mar-18 Tue ### 12.71 12.43 ### 4,489,542 56,433,542 ### ### 0.0
2014-Mar-17 Mon ### ### 12.27 12.59 88.8 88.8 ###
2014-Mar-14 Fri 12.45 12.48 12.29 12.43 3,420,541 ### ### ### 0.9
2014-Mar-13 Thu 12.79 12.79 ### ### 15.8 15.8 0.0
2014-Mar-12 Wed 12.87 12.88 ### 12.76 3,854,354 ### 27.1 27.1 ###
2014-Mar-11 Tue ### ### ### 12.87 ### ### ###
2014-Mar-10 Mon ### 12.73 12.57 ### ### ### 0.0
2014-Mar-07 Fri ### ### ### 12.72 71.0 71.0 0.9
2014-Mar-06 Thu 12.75 12.825 12.55 ### 6,406,182 ### 22.8 22.8 0.0
2014-Mar-05 Wed 12.8 12.89 12.7 12.72 ### ### 0.9
2014-Mar-04 Tue ### 12.855 ### ### ### ### 0.0
2014-Mar-03 Mon 12.82 12.85 ### 12.7 3,337,445 21,443,084 25.1 25.1 0.9
2014-Feb-28 Fri ### ### ### 12.82 11,963,672 0 24.5 24.5 0.9
2014-Feb-27 Thu ### 13.23 12.79 ### 11,124,746 144,732,945 ### ### 0.0
2014-Feb-26 Wed 12.45 ### 12.45 12.86 12,793,388 79,638,840 ### ### 0.9
2014-Feb-25 Tue ### ### 11.55 12.27 94.8 94.8 ###
2014-Feb-24 Mon ### 11.88 ### ### 3,580,970 ### 31.6 31.6 0.0
2014-Feb-21 Fri 11.49 ### 11.47 ### 4,215,757 ### 81.0 81.0 0.0
2014-Feb-20 Thu 11.2 11.43 ### 11.4 6,238,183 ### 84.5 84.5 0.8
2014-Feb-19 Wed 11.42 11.42 ### ### ### ### 0.0
2014-Feb-18 Tue ### ### 11.275 ### 2,659,342 14,992,040 ### ### 0.0
2014-Feb-17 Mon 11.5 11.51 ### ### ### ### 0.0
2014-Feb-14 Fri ### 11.43 11.275 11.43 2,775,479 31,508,625 ### ### ###
2014-Feb-13 Thu 11.4 11.44 ### 11.23 4,978,286 ### ### ### 0.8
2014-Feb-12 Wed 11.44 11.58 11.25 11.45 ### ### 0.8
2014-Feb-11 Tue ### 11.45 ### ### ### ### 0.0
2014-Feb-10 Mon ### ### 10.875 ### 2,293,782 ### 24.7 24.7 0.0
2014-Feb-07 Fri ### ### 10.88 ### 3,368,251 18,323,285 ### ### 0.0
2014-Feb-06 Thu 10.8 ### 10.755 ### ### ### 0.0
2014-Feb-05 Wed ### ### 10.81 10.81 8,493,945 45,909,772 18.8 18.8 0.8
2014-Feb-04 Tue 11.25 11.26 ### ### ### ### 0.0
2014-Feb-03 Mon 11.49 11.5 ### ### 2,568,920 ### 25.9 25.9 0.0
2014-Jan-31 Fri 11.45 11.5 11.4 11.49 4,611,885 52,806,083 71.7 71.7 ###
2014-Jan-30 Thu 11.5 11.57 11.43 11.5 4,385,475 ### 72.2 72.2 ###
2014-Jan-29 Wed 11.5 ### 11.46 ### 4,170,829 23,898,850 77.4 77.4 0.0
2014-Jan-28 Tue 11.52 ### ### ### 25.5 25.5 0.0
2014-Jan-24 Fri 11.7 ### 11.53 11.71 5,835,684 ### ### ### ###
2014-Jan-23 Thu 11.71 11.79 ### 11.71 ### ### ###
2014-Jan-22 Wed 11.74 11.74 ### 11.72 3,235,076 ### ### ### 0.8
2014-Jan-21 Tue ### 11.75 ### 11.75 2,120,245 ### 72.3 72.3 ###
2014-Jan-20 Mon 11.55 11.76 11.52 ### 2,666,658 ### ### ### 0.0
2014-Jan-17 Fri 11.56 ### 11.45 ### 3,337,352 19,106,340 74.6 74.6 0.0
2014-Jan-16 Thu ### ### 11.49 11.73 3,597,882 ### ### ### 0.8
2014-Jan-15 Wed 11.88 11.88 11.42 11.55 4,903,550 57,126,357 ### ### 0.8
2014-Jan-14 Tue 11.71 11.82 11.71 11.78 82.7 82.7 ###
2014-Jan-13 Mon ### ### 11.8 11.89 3,184,574 18,788,986 25.5 25.5 ###
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu 11.83 ### 11.78 ### 3,508,979 20,667,886 ### ### 0.0
2014-Jan-08 Wed ### ### 11.7 11.78 ### ### ###
2014-Jan-07 Tue 11.8 ### 11.76 11.87 77.9 77.9 0.8
2014-Jan-06 Mon 11.74 11.78 ### 11.73 39.9 39.9 0.8
2014-Jan-03 Fri ### ### 11.58 ### 75.6 75.6 0.0
2014-Jan-02 Thu ### 11.76 11.56 11.7 1,764,576 20,574,956 ### ### 0.8
2013-Dec-31 Tue 11.72 11.77 11.51 11.51 11.7 11.7 0.8
2013-Dec-30 Mon 11.55 11.74 11.55 ### 2,084,372 ### 74.4 74.4 0.0
2013-Dec-27 Fri 11.78 11.78 11.5 11.5 10.2 10.2 ###
2013-Dec-24 Tue 11.72 11.72 ### ### 1,531,580 8,975,058 ### ### 0.0
2013-Dec-23 Mon ### 11.83 11.53 11.55 5,286,851 ### ### ### 0.8
2013-Dec-20 Fri ### 11.49 ### 11.49 12,642,756 ### ### ### ###
2013-Dec-19 Thu 10.5 ### 10.48 ### 92.0 92.0 0.0
2013-Dec-18 Wed ### 10.48 ### ### 12,089,855 63,350,840 ### ### 0.0
2013-Dec-17 Tue 10.46 10.5 ### ### ### ### 0.0
2013-Dec-16 Mon 10.5 10.57 ### ### 10,669,381 56,387,678 19.0 19.0 0.0
2013-Dec-13 Fri 10.52 10.8 ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### 10.4 6.9 6.9 0.7
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue 11.4 11.57 10.53 10.82 ### ### 0.8
2013-Dec-09 Mon ### 12.78 ### ### ### ### 0.0
2013-Dec-06 Fri 15.45 15.45 15.45 15.45 ### ### ###
2013-Dec-05 Thu ### 15.7 15.45 15.45 ### ### ###
2013-Dec-04 Wed ### 15.74 15.55 15.73 2,405,886 37,640,086 75.4 75.4 ###
2013-Dec-03 Tue ### 15.75 15.47 15.73 3,330,670 51,991,758 83.0 83.0 ###
2013-Dec-02 Mon ### ### 15.44 15.55 2,578,026 ### 36.2 36.2 ###
2013-Nov-29 Fri 15.55 15.745 15.46 ### ### ### 0.0
2013-Nov-28 Thu ### 15.82 15.52 15.57 31.9 31.9 1.1
2013-Nov-27 Wed ### ### 15.4 15.59 38.7 38.7 ###
2013-Nov-26 Tue ### ### ### 15.7 ### ### ###
2013-Nov-25 Mon ### ### 15.77 15.78 4,157,278 ### 25.5 25.5 1.1
2013-Nov-22 Fri 15.86 ### 15.82 ### ### ### 0.0
2013-Nov-21 Thu ### 15.78 ### 15.7 2,875,359 22,686,582 ### ### ###
2013-Nov-20 Wed 15.5 ### 15.5 15.59 81.2 81.2 ###
2013-Nov-19 Tue 15.52 15.7 15.4 15.59 2,853,255 ### 79.6 79.6 ###
2013-Nov-18 Mon 15.57 15.71 15.44 ### 3,177,840 49,494,858 82.1 82.1 0.0
2013-Nov-15 Fri 15.43 ### 15.4 15.52 ### ### 1.1
2013-Nov-14 Thu 15.28 15.44 15.23 15.4 3,195,354 49,000,753 ### ### ###
2013-Nov-13 Wed 15.42 15.45 ### 15.28 3,756,420 29,018,344 ### ### ###
2013-Nov-12 Tue 15.51 15.56 15.28 ### 3,893,583 60,039,049 25.7 25.7 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 14.7 ### 14.7 ### ### ### 0.0
2013-Nov-07 Thu 14.8 14.84 14.72 14.82 ### ### 1.1
2013-Nov-06 Wed 14.57 14.79 14.56 14.76 2,520,259 ### ### ### 1.1
2013-Nov-05 Tue 14.75 14.89 ### ### 1,887,251 14,050,583 25.0 25.0 0.0
2013-Nov-04 Mon ### ### 14.58 14.76 3,540,586 25,810,871 82.9 82.9 1.1
2013-Nov-01 Fri 14.85 14.85 14.52 14.55 ### ### ###
2013-Oct-31 Thu 14.73 ### ### 14.8 73.7 73.7 1.1
2013-Oct-30 Wed ### 14.745 ### ### 3,011,250 22,200,440 76.3 76.3 0.0
2013-Oct-29 Tue 14.5 ### 14.46 14.52 2,971,176 ### ### ### 1.0
2013-Oct-28 Mon ### 14.58 ### 14.45 5,747,386 41,898,443 ### ### 1.0
2013-Oct-25 Fri ### 14.41 14.25 ### 4,507,344 ### 32.5 32.5 0.0
2013-Oct-24 Thu 14.47 14.53 14.28 ### 3,808,651 ### 21.8 21.8 0.0
2013-Oct-23 Wed 14.8 ### ### 14.45 5,043,973 0 ### ### 1.0
2013-Oct-22 Tue ### 14.8 14.555 14.8 3,238,143 47,527,843 81.0 81.0 1.1
2013-Oct-21 Mon ### 14.72 ### 14.7 2,409,386 17,733,080 70.7 70.7 ###
2013-Oct-18 Fri ### ### 14.52 14.59 3,830,920 27,812,479 ### ### 1.0
2013-Oct-17 Thu 14.8 14.82 ### 14.78 4,395,740 ### 30.4 30.4 1.1
2013-Oct-16 Wed 14.54 ### ### 14.75 7,610,486 0 ### ### ###
2013-Oct-15 Tue 14.42 14.54 14.385 14.53 7,904,629 ### ### ### 1.0
2013-Oct-14 Mon 14.25 14.345 ### 14.29 3,126,771 ### ### ### ###
2013-Oct-11 Fri ### ### ### 14.29 20.8 20.8 ###
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### 14.25 7,029,929 0 ### ### 1.0
2013-Oct-08 Tue 14.4 14.5 ### 14.44 ### ### ###
2013-Oct-07 Mon 14.55 ### ### 14.42 1,943,047 0 32.0 32.0 ###
2013-Oct-04 Fri 14.57 ### 14.53 14.55 ### ### ###
2013-Oct-03 Thu ### 14.77 ### ### 70.8 70.8 0.0
2013-Oct-02 Wed 14.75 14.78 14.58 14.58 21.0 21.0 ###
2013-Oct-01 Tue 14.57 14.74 ### 14.56 3,779,683 ### 34.6 34.6 ###
2013-Sep-30 Mon ### 14.7 14.48 ### 4,875,743 ### ### ### 0.0
2013-Sep-27 Fri 14.79 14.89 14.72 14.72 24.3 24.3 ###
2013-Sep-26 Thu 14.59 14.79 14.57 14.74 76.0 76.0 1.1
2013-Sep-25 Wed 14.7 14.78 ### ### 6,020,477 44,491,325 21.5 21.5 0.0
2013-Sep-24 Tue 14.71 14.74 ### ### 30.1 30.1 0.0
2013-Sep-23 Mon 14.71 14.89 14.7 14.78 2,570,622 38,032,352 78.1 78.1 1.1
2013-Sep-20 Fri ### 14.78 ### 14.75 6,031,352 ### 80.9 80.9 ###
2013-Sep-19 Thu 14.22 14.79 ### 14.7 91.2 91.2 ###
2013-Sep-18 Wed ### ### 14.86 ### ### ### 0.0
2013-Sep-17 Tue ### ### 14.88 ### 8,254,941 ### ### ### 0.0
2013-Sep-16 Mon 15.24 15.25 14.77 ### 20.7 20.7 0.0
2013-Sep-13 Fri ### ### ### ### 5,811,578 0 21.8 21.8 0.0
2013-Sep-12 Thu 15.52 15.53 ### 15.4 ### ### ###
2013-Sep-11 Wed 15.4 ### ### 15.53 3,931,459 0 76.8 76.8 ###
2013-Sep-10 Tue 15.74 15.76 ### ### 6,109,372 48,141,851 ### ### 0.0
2013-Sep-09 Mon 15.47 15.81 15.42 15.73 83.0 83.0 ###
2013-Sep-06 Fri 15.2 ### ### ### 77.4 77.4 0.0
2013-Sep-05 Thu ### ### 14.76 ### 8,660,127 ### 75.5 75.5 0.0
2013-Sep-04 Wed ### 15.2 ### ### ### ### 0.0
2013-Sep-03 Tue ### 15.27 ### 15.2 3,082,976 23,538,521 ### ### 1.1
2013-Sep-02 Mon 15.23 ### 15.2 15.26 3,424,025 ### ### ### ###
2013-Aug-30 Fri 15.2 15.25 ### 15.2 ### ### 1.1
2013-Aug-29 Thu 15.21 15.22 ### ### 5,974,942 ### 32.8 32.8 0.0
2013-Aug-28 Wed ### ### 15.26 15.26 6,738,056 ### ### ### ###
2013-Aug-27 Tue ### 15.655 15.53 ### ### ### 0.0
2013-Aug-26 Mon ### ### 15.72 ### 4,234,385 ### 34.7 34.7 0.0
2013-Aug-23 Fri ### ### 15.84 ### ### ### 0.0
2013-Aug-22 Thu ### ### ### ### 4,488,559 0 86.5 86.5 0.0
2013-Aug-21 Wed ### 16.2 ### 15.76 7,228,674 58,552,259 ### ### 1.1
2013-Aug-20 Tue 15.55 16.27 15.5 ### 91.4 91.4 0.0
2013-Aug-19 Mon ### 17.23 16.885 ### ### ### 0.0
2013-Aug-16 Fri 16.58 ### 16.54 ### 5,665,859 46,856,653 ### ### 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### 17.53 ### 17.49 5,287,657 ### ### ### ###
2013-Aug-13 Tue 16.72 17.145 16.72 ### 2,391,623 40,496,156 ### ### 0.0
2013-Aug-12 Mon ### 16.83 16.54 16.8 2,245,127 37,459,943 66.8 66.8 1.2
2013-Aug-09 Fri 16.53 16.81 16.5 16.81 2,676,555 44,578,023 82.2 82.2 ###
2013-Aug-08 Thu 16.86 ### 16.81 ### 3,105,352 26,100,483 ### ### 0.0
2013-Aug-07 Wed ### 17.23 16.85 ### 3,583,350 61,060,284 ### ### 0.0
2013-Aug-06 Tue 17.26 17.28 16.975 ### 28.1 28.1 0.0
2013-Aug-05 Mon 17.4 17.52 ### 17.29 2,912,971 25,517,625 26.7 26.7 ###
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu 16.59 16.79 16.5 16.71 76.9 76.9 ###
2013-Jul-31 Wed ### 16.72 16.41 16.41 20.6 20.6 1.2
2013-Jul-30 Tue ### 16.52 ### 16.47 2,436,728 20,127,373 83.1 83.1 ###
2013-Jul-29 Mon 16.23 16.29 ### ### ### ### 0.0
2013-Jul-26 Fri 16.5 ### ### ### ### ### 0.0
2013-Jul-25 Thu ### 16.47 ### 16.47 3,688,759 ### 77.7 77.7 ###
2013-Jul-24 Wed ### ### 15.88 ### 29.4 29.4 0.0
2013-Jul-23 Tue ### ### ### 16.27 ### ### 1.2
2013-Jul-22 Mon 16.28 16.5 ### 16.5 ### ### 1.2
2013-Jul-19 Fri 16.41 16.45 ### ### 3,974,659 32,691,570 ### ### 0.0
2013-Jul-18 Thu ### ### 16.25 ### 16.0 16.0 0.0
2013-Jul-17 Wed ### ### ### 16.5 3,838,957 0 ### ### 1.2
2013-Jul-16 Tue ### ### ### 16.78 24.7 24.7 1.2
2013-Jul-15 Mon 16.75 ### 16.75 16.84 ### ### 1.2
2013-Jul-12 Fri 16.86 ### 16.71 16.71 2,888,876 24,136,558 ### ### ###
2013-Jul-11 Thu 16.57 16.8 ### 16.8 ### ### 1.2
2013-Jul-10 Wed ### 16.78 16.46 16.57 30.2 30.2 ###
2013-Jul-09 Tue ### ### ### 16.5 ### ### 1.2
2013-Jul-08 Mon ### ### 16.5 16.56 5,141,784 ### ### ### 1.2
2013-Jul-05 Fri ### ### ### 16.57 5,083,320 0 ### ### ###
2013-Jul-04 Thu ### 16.2 ### ### 4,023,680 ### ### ### 0.0
2013-Jul-03 Wed ### ### 15.45 15.74 ### ### 1.1
2013-Jul-02 Tue 15.7 ### 15.5 ### 69.3 69.3 0.0
2013-Jul-01 Mon ### 15.43 14.88 ### 85.3 85.3 0.0
2013-Jun-28 Fri ### 15.385 ### ### ### ### 0.0
2013-Jun-27 Thu 15.56 ### 15.24 ### 11,198,250 ### 16.9 16.9 0.0
2013-Jun-26 Wed 15.5 15.7 ### ### 20.5 20.5 0.0
2013-Jun-25 Tue ### 15.76 ### ### 27.0 27.0 0.0
2013-Jun-24 Mon 15.7 15.74 15.29 15.48 6,954,845 107,904,420 ### ### 1.1
2013-Jun-21 Fri ### ### 15.79 15.81 19.7 19.7 ###
2013-Jun-20 Thu 15.87 ### 15.83 ### 13,645,723 ### ### ### 0.0
2013-Jun-19 Wed ### 15.44 ### ### ### ### 0.0
2013-Jun-18 Tue 15.2 15.22 ### ### 21.6 21.6 0.0
2013-Jun-17 Mon 14.55 ### 14.55 ### 90.9 90.9 0.0
2013-Jun-14 Fri 14.4 ### ### 14.8 6,830,850 0 ### ### 1.1
2013-Jun-13 Thu 14.53 14.72 14.45 14.71 6,093,480 ### ### ### ###
2013-Jun-12 Wed 14.58 14.76 14.54 14.76 82.4 82.4 1.1
2013-Jun-11 Tue 14.83 ### ### 14.76 9,303,578 0 ### ### 1.1
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 15.27 15.44 ### 15.23 ### ### 1.1
2013-Jun-05 Wed 15.5 15.72 15.49 15.52 5,824,680 ### ### ### 1.1
2013-Jun-04 Tue 15.5 ### ### ### 73.7 73.7 0.0
2013-Jun-03 Mon ### ### ### ### 3,593,422 0 20.9 20.9 0.0
2013-May-31 Fri ### ### 15.78 ### 69.9 69.9 0.0
2013-May-30 Thu ### ### 15.74 ### 6,372,871 ### 33.8 33.8 0.0
2013-May-29 Wed 15.72 ### ### ### 8,591,789 0 78.7 78.7 0.0
2013-May-28 Tue 15.42 15.53 ### 15.25 19.4 19.4 ###
2013-May-27 Mon 15.5 ### 15.42 15.55 3,503,380 27,011,059 ### ### ###
2013-May-24 Fri ### ### 15.5 ### 18.5 18.5 0.0
2013-May-23 Thu 15.75 ### ### 16.23 13,009,784 0 92.1 92.1 ###
2013-May-22 Wed ### ### ### 15.23 ### ### 1.1
2013-May-21 Tue 15.46 ### ### 15.4 4,257,080 0 ### ### ###
2013-May-20 Mon 15.55 ### 15.41 ### 3,614,852 ### 80.8 80.8 0.0
2013-May-17 Fri ### 15.48 ### 15.4 3,976,789 30,780,346 ### ### ###
2013-May-16 Thu 15.5 15.5 ### ### 18.6 18.6 0.0
2013-May-15 Wed ### 15.75 15.27 15.52 36.1 36.1 1.1
2013-May-14 Tue ### 15.485 ### 15.4 5,906,725 ### 86.6 86.6 ###
2013-May-13 Mon ### ### ### ### 6,114,771 0 92.2 92.2 0.0
2013-May-10 Fri 14.27 14.58 14.25 14.56 5,726,982 82,554,445 81.8 81.8 ###
2013-May-09 Thu ### 14.28 ### ### 4,124,157 29,446,480 72.7 72.7 0.0
2013-May-08 Wed 13.85 ### 13.8 ### 4,447,859 30,690,227 ### ### 0.0
2013-May-07 Tue 13.43 13.86 13.4 13.73 5,370,670 ### 85.5 85.5 ###
2013-May-06 Mon 13.29 ### 13.28 13.5 83.2 83.2 1.0
2013-May-03 Fri ### 13.25 ### ### 2,454,649 16,262,049 74.4 74.4 0.0
2013-May-02 Thu ### 13.44 ### ### 25.3 25.3 0.0
2013-May-01 Wed ### ### 13.22 13.28 ### ### 0.9
2013-Apr-30 Tue ### 13.49 13.27 ### ### ### 0.0
2013-Apr-29 Mon ### 13.45 ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 2,603,242 0 17.7 17.7 0.0
2013-Apr-24 Wed 13.24 ### ### 13.26 64.2 64.2 0.9
2013-Apr-23 Tue ### ### ### ### 4,056,473 0 ### ### 0.0
2013-Apr-22 Mon ### 13.21 ### ### ### ### 0.0
2013-Apr-19 Fri ### 13.2 ### ### 3,423,778 ### 23.0 23.0 0.0
2013-Apr-18 Thu 13.43 13.56 ### ### 7,800,889 52,890,027 ### ### 0.0
2013-Apr-17 Wed ### 13.41 ### ### ### ### 0.0
2013-Apr-16 Tue ### 13.23 ### 13.2 ### ### 0.9
2013-Apr-15 Mon ### 13.25 ### ### 2,140,841 14,183,071 ### ### 0.0
2013-Apr-12 Fri 13.25 ### ### 13.2 ### ### 0.9
2013-Apr-11 Thu 13.24 13.44 13.24 ### 2,801,824 ### ### ### 0.0
2013-Apr-10 Wed ### 13.44 ### 13.2 21.8 21.8 0.9
2013-Apr-09 Tue ### ### 13.46 13.51 5,353,985 ### ### ### ###
2013-Apr-08 Mon 13.57 13.76 13.57 ### 72.3 72.3 0.0
2013-Apr-05 Fri 13.71 13.78 13.56 13.72 70.7 70.7 ###
2013-Apr-04 Thu 13.51 13.78 13.51 13.7 ### ### 1.0
2013-Apr-03 Wed 13.55 13.75 13.54 13.7 87.3 87.3 1.0
2013-Apr-02 Tue 13.45 13.55 ### 13.5 3,750,589 25,410,240 78.1 78.1 1.0
2013-Mar-28 Thu ### 13.57 ### 13.51 7,826,242 53,101,051 83.6 83.6 ###
2013-Mar-27 Wed ### 13.46 ### 13.42 90.2 90.2 1.0
2013-Mar-26 Tue ### ### 12.77 ### ### ### 0.0
2013-Mar-25 Mon ### 13.2 ### 13.2 ### ### 0.9
2013-Mar-22 Fri 12.85 ### 12.72 ### 3,628,973 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 5,287,351 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 73.1 73.1 0.0
2013-Mar-19 Tue 13.44 13.44 ### 13.23 5,445,679 ### 23.3 23.3 0.9
2013-Mar-18 Mon ### 13.53 13.27 ### 80.3 80.3 0.0
2013-Mar-15 Fri 13.49 ### ### ### ### ### 0.0
2013-Mar-14 Thu 13.55 ### 13.24 13.25 ### ### ###
2013-Mar-13 Wed 13.88 13.89 13.46 13.46 5,110,980 69,892,651 13.3 13.3 ###
2013-Mar-12 Tue 13.84 ### ### 13.75 2,822,077 0 ### ### 1.0
2013-Mar-11 Mon 13.73 ### ### ### 25.6 25.6 0.0
2013-Mar-08 Fri 13.85 13.89 ### 13.76 ### ### 1.0
2013-Mar-07 Thu 13.8 ### 13.74 13.78 ### ### 1.0
2013-Mar-06 Wed ### 14.2 13.85 13.86 4,834,982 67,810,622 ### ### ###
2013-Mar-05 Tue ### 14.25 13.875 ### 74.0 74.0 0.0
2013-Mar-04 Mon 13.7 ### ### 13.85 9,412,257 0 87.5 87.5 ###
2013-Mar-01 Fri ### ### ### ### 91.0 91.0 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed 12.88 13.28 12.79 ### 8,347,989 ### 86.6 86.6 0.0
2013-Feb-26 Tue ### ### ### 12.75 14,129,851 0 88.9 88.9 ###
2013-Feb-25 Mon 13.2 13.2 ### ### 5,404,059 35,666,789 21.1 21.1 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 4,907,155 0 ### ### 0.0
2013-Feb-20 Wed 13.41 13.46 ### ### 6,534,846 ### 32.1 32.1 0.0
2013-Feb-19 Tue ### ### ### 13.4 ### ### 1.0
2013-Feb-18 Mon 13.55 13.73 13.5 ### ### ### 0.0
2013-Feb-15 Fri 13.4 13.55 ### 13.55 78.9 78.9 1.0
2013-Feb-14 Thu ### 13.41 12.88 ### 87.2 87.2 0.0
2013-Feb-13 Wed ### ### ### ### 7,722,374 0 ### ### 0.0
2013-Feb-12 Tue 12.27 12.52 12.24 12.5 83.4 83.4 0.9
2013-Feb-11 Mon ### ### 12.2 12.2 ### ### ###
2013-Feb-08 Fri 12.42 12.44 12.28 ### 3,196,029 ### ### ### 0.0
2013-Feb-07 Thu 12.52 12.53 ### 12.41 ### ### ###
2013-Feb-06 Wed 12.27 12.57 12.27 12.48 ### ### ###
2013-Feb-05 Tue ### 12.27 ### 12.21 ### ### 0.9
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 4,144,255 0 16.1 16.1 0.0
2013-Jan-31 Thu 11.82 ### 11.79 ### 8,259,350 ### ### ### 0.0
2013-Jan-30 Wed 11.48 11.79 11.47 11.75 ### ### ###
2013-Jan-29 Tue ### ### 11.27 11.28 26.4 26.4 0.8
2013-Jan-25 Fri ### ### 11.51 11.59 ### ### 0.8
2013-Jan-24 Thu 11.73 11.77 11.54 ### 4,425,489 51,579,074 ### ### 0.0
2013-Jan-23 Wed ### ### 11.72 11.72 4,678,529 27,416,179 ### ### 0.8
2013-Jan-22 Tue ### ### 11.83 11.83 21.7 21.7 0.8
2013-Jan-21 Mon ### ### ### ### 4,873,053 0 85.6 85.6 0.0
2013-Jan-18 Fri 11.78 ### 11.73 11.75 2,435,249 ### ### ### ###
2013-Jan-17 Thu 11.53 11.745 11.455 11.73 85.4 85.4 0.8
2013-Jan-16 Wed 11.46 11.51 11.42 11.47 ### ### ###
2013-Jan-15 Tue 11.75 11.77 11.45 11.53 ### ### ###
2013-Jan-14 Mon 11.81 11.83 11.71 11.75 25.8 25.8 ###
2013-Jan-11 Fri 11.82 11.84 ### 11.81 2,533,649 ### ### ### ###
2013-Jan-10 Thu 11.55 11.79 ### 11.79 83.5 83.5 0.8
2013-Jan-09 Wed 11.56 ### 11.45 11.47 6,038,626 ### ### ### ###
2013-Jan-08 Tue 11.85 11.88 11.55 11.55 15.9 15.9 0.8
2013-Jan-07 Mon 11.72 ### 11.71 11.8 81.1 81.1 0.8
2013-Jan-04 Fri ### ### 11.47 11.57 32.8 32.8 ###
2013-Jan-03 Thu 11.46 ### ### 11.59 ### ### 0.8
2013-Jan-02 Wed ### ### ### ### 87.1 87.1 0.0
2012-Dec-31 Mon 10.87 ### 10.8 ### ### ### 0.0
2012-Dec-28 Fri ### ### ### 10.89 ### ### 0.8
2012-Dec-27 Thu ### 10.71 ### ### 72.9 72.9 0.0
2012-Dec-24 Mon 10.59 ### 10.54 ### ### ### 0.0
2012-Dec-21 Fri ### ### 10.44 10.55 7,940,487 41,449,342 32.3 32.3 ###
2012-Dec-20 Thu ### ### 10.5 10.54 24.4 24.4 0.8
2012-Dec-19 Wed 10.46 ### 10.45 ### 4,821,843 25,194,129 83.4 83.4 0.0
2012-Dec-18 Tue 10.43 10.51 ### 10.42 ### ### 0.7
2012-Dec-17 Mon 10.46 10.48 10.27 ### ### ### 0.0
2012-Dec-14 Fri 10.56 ### 10.42 10.47 2,914,073 15,182,320 19.9 19.9 0.7
2012-Dec-13 Thu 10.7 10.72 10.55 10.55 3,354,078 ### 20.3 20.3 ###
2012-Dec-12 Wed ### 10.72 10.57 ### 4,446,676 ### ### ### 0.0
2012-Dec-11 Tue 10.53 10.7 10.5 10.5 3,582,575 ### 26.5 26.5 0.8
2012-Dec-10 Mon 10.51 10.58 10.5 10.52 5,725,586 60,347,676 75.1 75.1 ###
2012-Dec-07 Fri ### 10.53 ### 10.5 79.9 79.9 0.8
2012-Dec-06 Thu ### 10.41 ### 10.25 ### ### 0.7
2012-Dec-05 Wed 10.59 10.59 ### ### 15,240,951 ### 7.2 7.2 0.0
2012-Dec-04 Tue 10.77 10.79 ### ### 23.2 23.2 0.0
2012-Dec-03 Mon ### ### 10.8 10.8 ### ### ###
2012-Nov-30 Fri ### ### ### ### 9,555,984 0 24.8 24.8 0.0
2012-Nov-29 Thu ### ### ### ### 4,601,040 0 ### ### 0.0
2012-Nov-28 Wed 10.88 ### 10.845 ### 81.6 81.6 0.0
2012-Nov-27 Tue 10.8 ### 10.8 ### 80.4 80.4 0.0
2012-Nov-26 Mon 10.8 ### 10.77 10.77 2,618,859 14,102,555 31.4 31.4 ###
2012-Nov-23 Fri 10.75 10.84 10.59 10.76 69.3 69.3 0.8
2012-Nov-22 Thu 10.85 ### 10.76 10.76 ### ### 0.8
2012-Nov-21 Wed ### ### 10.79 10.79 5,174,780 ### 17.6 17.6 ###
2012-Nov-20 Tue ### ### ### ### 6,735,384 0 ### ### 0.0
2012-Nov-19 Mon ### ### 10.88 ### ### ### 0.0
2012-Nov-16 Fri 11.23 11.24 10.88 ### 5,625,455 ### ### ### 0.0
2012-Nov-15 Thu ### 11.23 ### 11.2 86.5 86.5 0.8
2012-Nov-14 Wed ### 11.25 ### ### 86.2 86.2 0.0
2012-Nov-13 Tue 11.49 ### ### ### ### ### 0.0
2012-Nov-12 Mon 11.7 ### ### 11.8 27,578,552 0 ### ### 0.8
2012-Nov-09 Fri 12.85 12.88 12.79 12.87 2,939,389 37,727,057 66.4 66.4 ###
2012-Nov-08 Thu ### ### 12.89 ### 3,499,584 ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue 12.87 13.075 12.86 ### 2,953,681 38,301,858 ### ### 0.0
2012-Nov-05 Mon ### ### 12.78 ### 1,844,023 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 3,199,141 0 23.4 23.4 0.0
2012-Nov-01 Thu ### ### 12.89 12.89 5,091,871 ### ### ### ###
2012-Oct-31 Wed ### 13.26 ### ### ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 80.7 80.7 0.0
2012-Oct-29 Mon ### 13.24 ### ### 4,508,646 ### ### ### 0.0
2012-Oct-26 Fri 13.48 13.49 13.27 13.28 4,932,385 ### ### ### 0.9
2012-Oct-25 Thu 13.55 ### ### 13.5 6,498,482 0 28.1 28.1 1.0
2012-Oct-24 Wed ### ### 13.55 ### ### ### 0.0
2012-Oct-23 Tue ### 13.81 13.59 13.71 6,240,884 ### 73.6 73.6 ###
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### 14.29 ### 14.29 ### ### ###
2012-Oct-18 Thu 14.25 14.25 ### ### 4,819,223 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 5,794,323 0 70.9 70.9 0.0
2012-Oct-16 Tue 13.53 13.84 13.53 13.82 88.3 88.3 1.0
2012-Oct-15 Mon 13.52 13.52 13.355 13.49 2,754,975 37,019,976 ### ### ###
2012-Oct-12 Fri 13.42 ### ### 13.52 2,971,178 0 75.4 75.4 1.0
2012-Oct-11 Thu ### 13.53 13.285 13.42 78.1 78.1 1.0
2012-Oct-10 Wed 13.43 13.44 13.28 ### 4,341,750 58,005,780 27.0 27.0 0.0
2012-Oct-09 Tue 13.44 13.58 ### 13.56 3,625,553 ### ### ### 1.0
2012-Oct-08 Mon 13.5 ### 13.475 13.52 75.0 75.0 1.0
2012-Oct-05 Fri 13.5 ### 13.5 13.57 4,218,681 ### 67.5 67.5 ###
2012-Oct-04 Thu ### ### 13.29 13.49 5,073,056 33,710,457 ### ### ###
2012-Oct-03 Wed 13.22 13.29 ### 13.21 2,488,279 ### 31.0 31.0 ###
2012-Oct-02 Tue ### 13.24 ### 13.2 2,843,443 ### 65.1 65.1 0.9
2012-Oct-01 Mon ### 13.26 12.89 ### 2,880,152 37,657,987 ### ### 0.0
2012-Sep-28 Fri 12.89 ### 12.85 ### ### ### 0.0
2012-Sep-27 Thu ### ### 12.82 ### 2,913,773 18,677,284 70.8 70.8 0.0
2012-Sep-26 Wed ### ### 12.85 ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 7,109,457 0 74.5 74.5 0.0
2012-Sep-24 Mon ### ### ### ### ### ### 0.0
2012-Sep-21 Fri ### 13.25 ### ### ### ### 0.0
2012-Sep-20 Thu ### 13.29 ### ### 72.4 72.4 0.0
2012-Sep-19 Wed ### 13.2 ### ### 68.0 68.0 0.0
2012-Sep-18 Tue ### ### ### ### 27.2 27.2 0.0
2012-Sep-17 Mon ### 13.23 ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 4,607,722 0 ### ### 0.0
2012-Sep-13 Thu ### ### 12.88 ### 81.1 81.1 0.0
2012-Sep-12 Wed ### 13.085 12.89 ### 5,125,049 66,561,573 74.6 74.6 0.0
2012-Sep-11 Tue ### 12.85 ### 12.85 82.3 82.3 0.9
2012-Sep-10 Mon ### 12.83 12.48 12.83 81.9 81.9 ###
2012-Sep-07 Fri 12.54 ### ### ### 8,046,123 0 ### ### 0.0
2012-Sep-06 Thu 12.46 12.47 ### ### 8,923,756 ### ### ### 0.0
2012-Sep-05 Wed 12.59 ### 12.22 ### ### ### 0.0
2012-Sep-04 Tue 12.85 ### ### ### ### ### 0.0
2012-Sep-03 Mon ### ### 12.79 ### 29.3 29.3 0.0
2012-Aug-31 Fri ### ### 12.82 ### 73.5 73.5 0.0
2012-Aug-30 Thu ### ### 12.875 ### 81.4 81.4 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 4,765,422 0 ### ### 0.0
2012-Aug-27 Mon ### 13.28 ### ### 3,367,751 ### 33.9 33.9 0.0
2012-Aug-24 Fri 13.22 ### 12.88 ### 4,968,879 31,999,580 ### ### 0.0
2012-Aug-23 Thu 13.43 13.49 ### 13.48 69.0 69.0 1.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue 12.87 ### 12.76 ### 77.4 77.4 0.0
2012-Aug-20 Mon ### ### 12.83 ### 28.8 28.8 0.0
2012-Aug-17 Fri 12.4 ### ### ### 17,218,222 0 89.9 89.9 0.0
2012-Aug-16 Thu ### 13.725 13.45 ### 73.2 73.2 0.0
2012-Aug-15 Wed 13.82 13.87 13.59 ### 20.3 20.3 0.0
2012-Aug-14 Tue 13.8 ### 13.74 13.85 76.4 76.4 ###
2012-Aug-13 Mon 14.4 14.47 13.75 13.85 5,970,881 ### 8.4 8.4 ###
2012-Aug-10 Fri 14.53 14.55 14.22 ### 3,674,753 52,861,321 23.8 23.8 0.0
2012-Aug-09 Thu ### ### ### 14.47 18.3 18.3 ###
2012-Aug-08 Wed 14.52 ### 14.46 14.54 69.8 69.8 1.0
2012-Aug-07 Tue 14.27 14.44 14.21 ### 3,029,022 43,390,740 ### ### 0.0
2012-Aug-06 Mon ### ### ### 14.21 1,341,474 0 ### ### ###
2012-Aug-03 Fri ### 14.25 ### ### ### ### 0.0
2012-Aug-02 Thu ### 14.29 13.985 ### 4,194,520 59,300,026 ### ### 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### 13.89 ### 76.4 76.4 0.0
2012-Jul-27 Fri 13.87 ### ### 13.84 25.1 25.1 1.0
2012-Jul-26 Thu ### 13.79 ### 13.76 76.4 76.4 1.0
2012-Jul-25 Wed 13.5 13.7 ### ### 81.2 81.2 0.0
2012-Jul-24 Tue ### 13.71 13.57 ### 77.4 77.4 0.0
2012-Jul-23 Mon 13.88 13.88 ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 16.8 16.8 0.0
2012-Jul-19 Thu ### ### 13.88 ### 4,349,679 30,186,772 27.9 27.9 0.0
2012-Jul-18 Wed ### ### 13.84 ### 31.4 31.4 0.0
2012-Jul-17 Tue ### ### 13.88 ### 5,013,028 ### 24.5 24.5 0.0
2012-Jul-13 Fri ### 13.44 ### 13.42 6,076,623 ### 85.9 85.9 1.0
2012-Jul-12 Thu ### 13.45 13.21 13.24 32.3 32.3 0.9
2012-Jul-11 Wed 13.29 13.47 13.21 ### ### ### 0.0
2012-Jul-10 Tue 13.47 13.59 13.2 13.26 24.0 24.0 0.9
2012-Jul-09 Mon ### 13.45 ### 13.4 ### ### 1.0
2012-Jul-06 Fri ### 13.53 13.29 13.48 2,783,776 ### 82.3 82.3 1.0
2012-Jul-05 Thu 13.43 13.45 13.26 ### ### ### 0.0
2012-Jul-04 Wed ### 13.73 ### 13.49 10.9 10.9 ###
2012-Jul-03 Tue 13.43 ### 13.42 13.48 6,577,089 ### 75.6 75.6 1.0
2012-Jul-02 Mon 13.5 13.5 ### ### 2,781,482 ### ### ### 0.0
2012-Jun-29 Fri ### 13.52 ### ### ### ### 0.0
2012-Jun-28 Thu ### 13.27 ### ### 5,434,244 ### ### ### 0.0
2012-Jun-27 Wed 12.7 12.85 12.59 12.84 2,630,243 ### 76.6 76.6 0.9
2012-Jun-26 Tue 12.45 12.7 12.41 ### ### ### 0.0
2012-Jun-25 Mon ### ### 12.4 ### ### ### 0.0
2012-Jun-22 Fri 12.78 12.87 12.52 ### 4,158,554 52,792,843 28.4 28.4 0.0
2012-Jun-21 Thu 12.85 ### 12.74 12.86 ### ### 0.9
2012-Jun-20 Wed ### ### 12.73 12.82 7,000,284 ### ### ### 0.9
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon ### 13.24 ### ### 5,938,785 39,314,756 ### ### 0.0
2012-Jun-15 Fri 12.43 ### 12.41 12.78 87.4 87.4 0.9
2012-Jun-14 Thu 12.4 12.445 12.24 ### ### ### 0.0
2012-Jun-13 Wed 12.55 12.57 ### 12.4 4,132,128 25,970,424 ### ### 0.9
2012-Jun-12 Tue 12.49 12.59 12.43 12.49 75.9 75.9 0.9
2012-Jun-08 Fri 12.47 12.51 12.23 12.4 3,878,825 ### 38.1 38.1 0.9
2012-Jun-07 Thu 12.45 12.74 12.4 12.47 5,365,781 ### 73.7 73.7 ###
2012-Jun-06 Wed 12.28 ### ### ### 2,694,621 0 ### ### 0.0
2012-Jun-05 Tue ### ### ### 12.24 2,761,380 0 ### ### 0.9
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### 12.48 12.26 ### 37.7 37.7 0.0
2012-May-31 Thu ### 12.45 ### ### 8,401,548 ### 66.9 66.9 0.0
2012-May-30 Wed 12.4 ### ### ### 31.5 31.5 0.0
2012-May-29 Tue 12.53 ### ### ### 66.8 66.8 0.0
2012-May-28 Mon 12.5 ### 12.4 12.55 ### ### ###
2012-May-25 Fri 12.43 ### 12.28 ### 5,707,083 35,041,489 27.8 27.8 0.0
2012-May-24 Thu ### 12.41 12.28 ### 3,182,277 ### ### ### 0.0
2012-May-23 Wed ### ### ### 12.29 5,710,074 0 ### ### 0.9
2012-May-22 Tue 12.42 12.77 ### ### 6,390,656 ### ### ### 0.0
2012-May-21 Mon 12.22 12.52 12.2 ### 77.4 77.4 0.0
2012-May-18 Fri ### ### ### 12.46 35.0 35.0 0.9
2012-May-17 Thu ### ### 12.81 12.86 4,287,549 27,461,751 19.5 19.5 0.9
2012-May-16 Wed 13.4 13.46 ### ### 29.0 29.0 0.0
2012-May-15 Tue ### 13.51 13.28 ### ### ### 0.0
2012-May-14 Mon 13.28 13.4 ### ### 76.7 76.7 0.0
2012-May-11 Fri ### 13.4 ### ### 3,782,983 25,345,986 15.5 15.5 0.0
2012-May-10 Thu ### 13.29 ### 13.22 3,403,023 22,613,087 ### ### 0.9
2012-May-09 Wed 13.2 13.24 ### ### 45.2 45.2 0.0
2012-May-08 Tue 13.24 ### ### 13.25 3,714,728 0 72.5 72.5 ###
2012-May-07 Mon 13.48 13.55 13.2 ### 3,583,088 ### 37.1 37.1 0.0
2012-May-04 Fri 13.86 ### 13.52 ### 5,222,989 ### 24.9 24.9 0.0
2012-May-03 Thu ### 14.2 ### ### ### ### 0.0
2012-May-02 Wed ### ### 13.78 ### ### ### 0.0
2012-May-01 Tue 13.8 13.89 13.7 13.85 ### ### ###
2012-Apr-30 Mon 13.7 13.85 13.7 13.84 1,560,489 ### 78.0 78.0 1.0
2012-Apr-27 Fri 13.89 13.89 ### 13.72 22.9 22.9 ###
2012-Apr-26 Thu 13.8 ### 13.76 13.83 79.5 79.5 1.0
2012-Apr-24 Tue 13.7 13.74 ### ### 29.1 29.1 0.0
2012-Apr-23 Mon 13.45 13.74 13.45 ### 2,551,126 34,682,557 85.9 85.9 0.0
2012-Apr-20 Fri 13.5 13.54 ### 13.49 30.1 30.1 ###
2012-Apr-19 Thu 13.54 ### 13.42 13.54 ### ### 1.0
2012-Apr-18 Wed ### 13.79 ### ### 4,281,282 ### 72.5 72.5 0.0
2012-Apr-17 Tue 13.56 ### 13.49 13.5 ### ### 1.0
2012-Apr-16 Mon 13.51 ### 13.49 13.55 2,656,649 ### ### ### 1.0
2012-Apr-13 Fri 13.8 13.82 13.52 ### 3,564,351 48,724,678 17.4 17.4 0.0
2012-Apr-12 Thu ### 13.74 ### 13.59 7,021,977 48,240,981 84.2 84.2 ###
2012-Apr-11 Wed ### ### ### 13.45 21.5 21.5 ###
2012-Apr-10 Tue ### ### 13.87 ### 4,562,226 ### ### ### 0.0
2012-Apr-05 Thu ### 14.28 ### ### 6,685,342 47,733,341 ### ### 0.0
2012-Apr-04 Wed ### 14.71 ### ### 87.0 87.0 0.0
2012-Apr-03 Tue ### ### 13.75 ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### 14.5 ### ### 11,262,371 81,652,189 ### ### 0.0
2012-Mar-29 Thu 14.25 14.44 ### ### ### ### 0.0
2012-Mar-28 Wed 13.87 ### 13.74 ### ### ### 0.0
2012-Mar-27 Tue ### ### 13.78 ### ### ### 0.0
2012-Mar-26 Mon 14.46 14.47 ### ### 6,791,854 ### 11.0 11.0 0.0
2012-Mar-23 Fri 13.83 14.54 13.8 14.4 ### ### 1.0
2012-Mar-22 Thu 13.77 ### 13.71 ### 6,646,281 45,560,256 78.5 78.5 0.0
2012-Mar-21 Wed 13.51 13.75 13.42 ### 76.4 76.4 0.0
2012-Mar-20 Tue 13.53 13.78 13.42 13.56 ### ### 1.0
2012-Mar-19 Mon ### ### ### 13.59 89.5 89.5 ###
2012-Mar-16 Fri ### ### 12.88 ### 13,012,971 ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### ### ### 0.0
2012-Mar-14 Wed 12.57 12.88 12.55 12.87 85.7 85.7 ###
2012-Mar-13 Tue ### ### ### 12.46 ### ### 0.9
2012-Mar-12 Mon 11.8 11.88 11.79 11.83 ### ### 0.8
2012-Mar-09 Fri ### ### 11.75 11.88 ### ### 0.8
2012-Mar-08 Thu 11.85 ### 11.83 ### ### ### 0.0
2012-Mar-07 Wed 11.8 ### 11.75 ### 8,360,957 49,120,622 ### ### 0.0
2012-Mar-06 Tue 11.81 ### 11.75 11.82 6,578,172 ### 82.2 82.2 0.8
2012-Mar-05 Mon ### 12.175 11.82 11.85 ### ### ###
2012-Mar-02 Fri ### ### ### 12.25 ### ### 0.9
2012-Mar-01 Thu ### ### 11.59 ### 11,949,070 ### 87.7 87.7 0.0
2012-Feb-29 Wed ### 11.86 ### ### 84.2 84.2 0.0
2012-Feb-28 Tue 11.5 11.5 11.5 11.5 0 ###
2012-Feb-27 Mon 11.55 ### 11.47 11.5 12,862,421 73,765,984 ### ### ###
2012-Feb-24 Fri 11.55 11.7 11.55 ### 7,398,829 86,011,387 ### ### 0.0
2012-Feb-23 Thu 11.52 11.55 11.47 11.51 31.4 31.4 0.8
2012-Feb-22 Wed ### ### 11.57 ### 23.5 23.5 0.0
2012-Feb-21 Tue ### 11.77 ### 11.72 ### ### 0.8
2012-Feb-20 Mon 11.74 11.77 11.59 ### 23.5 23.5 0.0
2012-Feb-17 Fri ### 11.675 11.46 11.49 3,526,647 40,794,489 ### ### ###
2012-Feb-16 Thu 11.53 ### 11.44 11.56 ### ### 0.8
2012-Feb-15 Wed 11.75 11.85 11.48 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### 11.8 19.5 19.5 0.8
2012-Feb-13 Mon ### ### 11.88 ### 3,393,655 ### 79.1 79.1 0.0
2012-Feb-10 Fri ### ### ### ### 3,452,349 0 25.4 25.4 0.0
2012-Feb-09 Thu ### 12.2 ### ### 74.7 74.7 0.0
2012-Feb-08 Wed ### ### ### ### 5,049,085 0 ### ### 0.0
2012-Feb-07 Tue ### 12.29 ### 12.27 ### ### ###
2012-Feb-06 Mon ### 12.22 ### ### 80.6 80.6 0.0
2012-Feb-03 Fri 11.46 ### 11.45 11.84 88.3 88.3 0.8
2012-Feb-02 Thu 11.45 11.51 11.26 11.43 29.9 29.9 ###
2012-Feb-01 Wed 11.44 11.54 ### ### 4,240,221 24,466,075 28.3 28.3 0.0
2012-Jan-31 Tue 11.52 11.57 ### 11.46 26.7 26.7 0.8
2012-Jan-30 Mon 11.8 11.82 11.46 11.46 ### ### 0.8
2012-Jan-27 Fri 11.75 ### 11.71 11.82 70.4 70.4 0.8
2012-Jan-25 Wed 11.58 ### 11.56 11.78 ### ### ###
2012-Jan-24 Tue ### ### 11.55 ### 6,529,952 37,710,472 ### ### 0.0
2012-Jan-23 Mon 11.29 11.57 11.28 11.52 12,065,785 ### 87.1 87.1 0.8
2012-Jan-20 Fri ### 11.4 11.27 11.29 7,537,052 85,432,484 ### ### ###
2012-Jan-19 Thu 11.47 11.55 11.2 11.2 8,735,349 ### 16.3 16.3 0.8
2012-Jan-18 Wed ### ### ### 11.48 8,481,981 0 21.7 21.7 0.8
2012-Jan-17 Tue 11.43 11.76 ### 11.7 6,819,274 ### 79.8 79.8 0.8
2012-Jan-16 Mon ### 11.45 ### 11.27 10,101,084 ### 90.1 90.1 ###
2012-Jan-13 Fri ### ### ### ### 20.8 20.8 0.0
2012-Jan-12 Thu 10.25 11.41 9.88 ### ### ### 0.0
2012-Jan-11 Wed 13.21 ### ### ### 5,272,174 0 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 3,616,854 0 68.6 68.6 0.0
2012-Jan-09 Mon ### ### ### ### 2,371,546 0 ### ### 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 73.4 73.4 0.0
2012-Jan-04 Wed ### ### ### ### ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 2,275,444 0 ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 18.9 18.9 0.0
2011-Dec-29 Thu ### 13.24 ### ### 1,573,222 10,414,729 78.1 78.1 0.0
2011-Dec-28 Wed 13.22 ### ### ### ### ### 0.0
2011-Dec-23 Fri 13.25 13.41 ### 13.25 ### ### ###
2011-Dec-22 Thu ### 13.2 ### ### 4,779,259 ### 28.9 28.9 0.0
2011-Dec-21 Wed ### ### ### 13.2 4,058,071 0 ### ### 0.9
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri 13.76 13.83 13.51 13.51 19.0 19.0 ###
2011-Dec-15 Thu 13.71 13.72 13.52 13.58 4,912,857 ### 29.4 29.4 ###
2011-Dec-14 Wed ### ### 13.71 13.71 3,452,950 23,669,972 ### ### ###
2011-Dec-13 Tue 13.87 ### 13.82 ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 3,149,527 0 ### ### 0.0
2011-Dec-09 Fri ### 14.2 13.86 13.86 3,149,440 44,186,643 ### ### ###
2011-Dec-08 Thu ### 14.25 ### ### 2,544,323 ### ### ### 0.0
2011-Dec-07 Wed ### 14.45 ### ### 4,999,422 36,120,823 21.1 21.1 0.0
2011-Dec-06 Tue 14.45 14.48 ### ### 2,722,772 ### ### ### 0.0
2011-Dec-05 Mon ### 14.43 14.25 ### 3,089,057 44,297,077 28.8 28.8 0.0
2011-Dec-02 Fri ### 14.29 ### 14.29 3,207,254 22,915,829 80.9 80.9 ###
2011-Dec-01 Thu ### ### 13.8 ### 4,434,822 30,600,271 73.5 73.5 0.0
2011-Nov-30 Wed 13.49 13.49 13.24 13.46 27.1 27.1 ###
2011-Nov-29 Tue ### 13.49 13.24 13.45 6,541,972 87,433,455 77.6 77.6 ###
2011-Nov-28 Mon 13.24 13.46 ### 13.2 5,189,147 34,922,959 25.6 25.6 0.9
2011-Nov-25 Fri 13.78 13.82 ### ### 7,314,286 ### 7.6 7.6 0.0
2011-Nov-24 Thu ### ### 13.8 13.85 ### ### ###
2011-Nov-23 Wed ### ### ### ### 5,239,175 0 ### ### 0.0
2011-Nov-22 Tue 13.88 ### 13.8 ### 4,198,727 ### 82.4 82.4 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### 14.2 ### ### 2,776,725 19,714,747 32.2 32.2 0.0
2011-Nov-17 Thu 14.29 14.49 14.25 14.4 ### ### 1.0
2011-Nov-16 Wed 14.52 14.59 ### 14.29 2,506,884 ### 26.7 26.7 ###
2011-Nov-15 Tue ### ### 14.27 ### 84.7 84.7 0.0
2011-Nov-14 Mon 14.52 14.7 14.43 14.43 ### ### ###
2011-Nov-11 Fri ### ### ### ### 2,323,252 0 78.2 78.2 0.0
2011-Nov-10 Thu ### ### ### ### 29.1 29.1 0.0
2011-Nov-09 Wed 14.54 14.54 ### 14.44 ### ### ###
2011-Nov-08 Tue 14.43 14.48 ### 14.26 2,094,978 15,167,640 21.2 21.2 1.0
2011-Nov-07 Mon 14.48 14.53 14.29 14.43 2,395,320 ### 29.7 29.7 ###
2011-Nov-04 Fri 14.24 14.42 ### 14.4 76.8 76.8 1.0
2011-Nov-03 Thu ### 14.2 13.87 ### 3,841,743 ### 29.7 29.7 0.0
2011-Nov-02 Wed ### ### 13.86 ### ### ### 0.0
2011-Nov-01 Tue ### 14.54 ### 14.24 3,126,020 ### ### ### 1.0
2011-Oct-31 Mon ### ### 14.75 14.75 3,617,958 26,682,440 ### ### ###
2011-Oct-28 Fri 15.2 15.49 ### ### 39.7 39.7 0.0
2011-Oct-27 Thu 14.2 14.77 ### 14.58 4,123,282 ### 80.3 80.3 ###
2011-Oct-26 Wed 13.8 ### ### ### ### ### 0.0
2011-Oct-25 Tue 14.2 14.27 13.86 ### 24.4 24.4 0.0
2011-Oct-24 Mon ### 14.45 ### ### 3,049,747 22,034,422 78.5 78.5 0.0
2011-Oct-21 Fri 13.82 ### 13.73 13.77 2,728,784 ### ### ### ###
2011-Oct-20 Thu 13.84 ### 13.72 13.82 40.8 40.8 1.0
2011-Oct-19 Wed 13.7 ### 13.7 ### ### ### 0.0
2011-Oct-18 Tue 13.89 ### ### ### 2,818,755 0 ### ### 0.0
2011-Oct-17 Mon ### 14.2 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### 13.77 ### 20.0 20.0 0.0
2011-Oct-13 Thu 14.28 14.29 ### ### 5,067,356 36,206,258 27.5 27.5 0.0
2011-Oct-12 Wed ### ### 13.77 ### 3,622,423 24,940,382 ### ### 0.0
2011-Oct-11 Tue 14.24 ### ### ### ### ### 0.0
2011-Oct-10 Mon 13.75 ### ### ### 75.3 75.3 0.0
2011-Oct-07 Fri ### ### ### 13.85 8,345,225 0 ### ### ###
2011-Oct-06 Thu ### 13.49 ### 13.49 6,456,155 ### ### ### ###
2011-Oct-05 Wed ### ### ### ### 75.4 75.4 0.0
2011-Oct-04 Tue 12.58 12.75 12.54 ### 4,148,885 52,462,650 74.4 74.4 0.0
2011-Oct-03 Mon 12.52 12.88 12.52 ### 86.7 86.7 0.0
2011-Sep-30 Fri 12.8 ### 12.79 12.88 8,083,145 ### ### ### ###
2011-Sep-29 Thu ### 12.72 12.49 ### 27.0 27.0 0.0
2011-Sep-28 Wed 12.58 12.73 12.54 ### 76.7 76.7 0.0
2011-Sep-27 Tue 12.49 12.7 12.47 12.55 5,779,656 72,736,970 65.9 65.9 ###
2011-Sep-26 Mon ### ### ### 12.25 54.3 54.3 0.9
2011-Sep-23 Fri ### ### 11.89 ### ### ### 0.0
2011-Sep-22 Thu 12.24 12.25 ### ### 37.0 37.0 0.0
2011-Sep-21 Wed 12.49 12.5 12.22 12.43 ### ### 0.9
2011-Sep-20 Tue ### ### ### ### 19.5 19.5 0.0
2011-Sep-19 Mon ### ### ### ### 5,526,446 0 20.0 20.0 0.0
2011-Sep-16 Fri 13.23 13.23 ### ### 16.2 16.2 0.0
2011-Sep-15 Thu 13.25 13.25 12.88 ### 22.0 22.0 0.0
2011-Sep-14 Wed ### 13.25 12.87 12.88 10,441,657 136,368,040 50.1 50.1 ###
2011-Sep-13 Tue 12.85 ### 12.83 ### 7,340,649 ### 83.1 83.1 0.0
2011-Sep-12 Mon 12.8 12.83 ### ### 8,100,876 ### ### ### 0.0
2011-Sep-09 Fri 13.24 13.27 ### ### 5,391,927 ### 22.6 22.6 0.0
2011-Sep-08 Thu 13.4 13.5 ### ### 5,110,822 34,498,048 21.4 21.4 0.0
2011-Sep-07 Wed ### 13.23 ### 13.23 ### ### 0.9
2011-Sep-06 Tue ### ### 12.81 12.87 ### ### ###
2011-Sep-05 Mon ### 13.7 13.25 ### 18.3 18.3 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### 14.41 ### ### 5,352,850 38,567,284 ### ### 0.0
2011-Aug-31 Wed ### ### 13.83 ### 10,317,871 71,348,077 ### ### 0.0
2011-Aug-30 Tue 14.2 ### ### ### 5,279,345 0 30.8 30.8 0.0
2011-Aug-29 Mon ### ### 13.76 ### 63.8 63.8 0.0
2011-Aug-26 Fri ### ### 13.53 13.8 79.2 79.2 1.0
2011-Aug-25 Thu 13.7 13.7 ### ### 32.7 32.7 0.0
2011-Aug-24 Wed ### ### ### ### 39.1 39.1 0.0
2011-Aug-23 Tue 13.4 ### ### 13.57 6,325,158 0 67.4 67.4 ###
2011-Aug-22 Mon ### 13.56 ### 13.25 ### ### ###
2011-Aug-19 Fri ### ### 12.25 ### 17,142,444 ### 32.6 32.6 0.0
2011-Aug-18 Thu ### ### 13.73 13.75 5,608,083 38,499,489 ### ### 1.0
2011-Aug-17 Wed ### ### 13.58 13.89 74.0 74.0 1.0
2011-Aug-16 Tue 13.7 13.85 13.47 13.51 5,463,921 ### 32.5 32.5 ###
2011-Aug-15 Mon 13.55 13.72 ### 13.56 ### ### 1.0
2011-Aug-12 Fri 13.57 13.58 ### ### 11,929,151 ### 16.0 16.0 0.0
2011-Aug-11 Thu 13.26 13.41 ### ### ### ### 0.0
2011-Aug-10 Wed 14.43 14.5 13.77 13.88 10,434,649 ### 13.3 13.3 ###
2011-Aug-09 Tue 13.85 14.28 ### 14.22 58.0 58.0 1.0
2011-Aug-08 Mon 14.52 14.75 ### 14.23 7,154,854 52,767,048 ### ### ###
2011-Aug-05 Fri ### ### 14.51 ### 11,335,171 ### 39.6 39.6 0.0
2011-Aug-04 Thu 15.73 15.8 ### 15.43 ### ### 1.1
2011-Aug-03 Wed ### ### 15.7 15.73 ### ### ###
2011-Aug-02 Tue 16.4 16.5 ### ### 24.0 24.0 0.0
2011-Aug-01 Mon 16.41 16.83 16.41 16.54 ### ### ###
2011-Jul-29 Fri 16.41 16.56 ### 16.4 6,803,753 56,335,074 40.8 40.8 ###
2011-Jul-28 Thu ### 16.79 16.48 16.51 ### ### ###
2011-Jul-27 Wed 17.23 ### ### ### 5,340,689 0 23.8 23.8 0.0
2011-Jul-26 Tue ### 17.41 ### ### 72.6 72.6 0.0
2011-Jul-25 Mon 17.27 17.29 ### ### ### ### 0.0
2011-Jul-22 Fri 17.25 17.44 17.24 ### 3,250,957 ### 63.1 63.1 0.0
2011-Jul-21 Thu ### ### ### ### 70.2 70.2 0.0
2011-Jul-20 Wed 16.85 ### 16.76 ### 3,081,086 ### 67.7 67.7 0.0
2011-Jul-19 Tue 16.75 16.75 16.53 16.57 ### ### ###
2011-Jul-18 Mon 16.75 16.81 ### 16.77 71.5 71.5 1.2
2011-Jul-15 Fri ### ### 16.57 ### 3,514,585 ### 26.3 26.3 0.0
2011-Jul-14 Thu 16.87 ### 16.72 16.89 ### ### ###
2011-Jul-13 Wed ### ### 16.87 ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon 17.51 ### 17.41 17.44 ### ### 1.2
2011-Jul-08 Fri 17.48 17.75 17.46 17.71 4,216,224 74,226,623 72.7 72.7 ###
2011-Jul-07 Thu 17.5 ### 17.44 17.52 ### ### ###
2011-Jul-06 Wed ### 17.53 ### 17.46 3,027,222 ### 69.1 69.1 1.2
2011-Jul-05 Tue ### ### ### 17.28 3,110,158 0 34.9 34.9 1.2
2011-Jul-04 Mon ### 17.4 ### 17.24 ### ### ###
2011-Jul-01 Fri ### ### ### ### ### ### 0.0
2011-Jun-30 Thu 17.2 17.25 ### 17.25 3,869,772 33,376,783 ### ### 1.2
2011-Jun-29 Wed 17.23 17.27 ### ### 23.4 23.4 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### 16.85 16.55 16.83 2,378,353 ### ### ### 1.2
2011-Jun-24 Fri 16.75 ### 16.72 16.82 5,057,925 42,284,253 ### ### ###
2011-Jun-23 Thu 16.74 ### ### 16.71 3,512,850 0 34.9 34.9 ###
2011-Jun-22 Wed ### 17.2 16.85 ### 5,329,052 ### 30.1 30.1 0.0
2011-Jun-21 Tue 16.85 ### 16.81 ### ### ### 0.0
2011-Jun-20 Mon 16.73 16.87 ### 16.8 7,211,229 ### 85.4 85.4 1.2
2011-Jun-17 Fri 16.53 16.72 16.48 16.71 21,846,242 ### 78.9 78.9 ###
2011-Jun-16 Thu 16.47 16.48 ### 16.25 ### ### ###
2011-Jun-15 Wed 16.59 16.76 16.57 ### 77.3 77.3 0.0
2011-Jun-14 Tue ### ### ### 17.28 3,697,878 0 ### ### 1.2
2011-Jun-10 Fri ### 17.49 ### ### 2,933,327 25,651,944 25.3 25.3 0.0
2011-Jun-09 Thu ### ### ### 17.25 69.1 69.1 1.2
2011-Jun-08 Wed 17.44 17.45 ### ### ### ### 0.0
2011-Jun-07 Tue ### 17.51 17.28 17.43 77.3 77.3 1.2
2011-Jun-06 Mon 17.48 17.55 ### 17.41 36.2 36.2 ###
2011-Jun-03 Fri 17.5 ### ### 17.4 3,207,823 0 32.1 32.1 1.2
2011-Jun-02 Thu 17.7 17.85 17.54 ### 38.1 38.1 0.0
2011-Jun-01 Wed 17.75 ### ### ### ### ### 0.0
2011-May-31 Tue 17.49 ### 17.44 ### 3,074,624 26,810,721 ### ### 0.0
2011-May-30 Mon 17.45 17.49 17.23 ### ### ### 0.0
2011-May-27 Fri 17.45 ### 17.43 17.5 ### ### 1.3
2011-May-26 Thu 17.4 17.56 ### 17.56 ### ### 1.3
2011-May-25 Wed 17.56 ### 17.29 ### 2,995,677 25,897,627 36.0 36.0 0.0
2011-May-24 Tue ### 17.74 17.44 ### ### ### 0.0
2011-May-23 Mon 17.85 ### ### ### 4,063,942 0 39.1 39.1 0.0
2011-May-20 Fri ### ### ### ### 1,478,750 0 72.5 72.5 0.0
2011-May-19 Thu ### ### ### ### 3,229,071 0 ### ### 0.0
2011-May-18 Wed ### ### 17.86 ### 1,893,073 16,905,141 ### ### 0.0
2011-May-17 Tue ### ### ### ### 81.8 81.8 0.0
2011-May-16 Mon 17.8 ### ### ### 38.7 38.7 0.0
2011-May-13 Fri ### ### 17.82 ### 34.8 34.8 0.0
2011-May-12 Thu 18.25 18.27 ### ### 5,675,388 ### ### ### 0.0
2011-May-11 Wed ### ### ### 18.25 3,861,579 0 76.4 76.4 ###
2011-May-10 Tue ### 18.22 ### ### 4,857,286 44,249,875 28.7 28.7 0.0
2011-May-09 Mon ### 18.4 ### ### 2,813,772 ### 27.7 27.7 0.0
2011-May-06 Fri 18.4 18.5 ### ### 8,519,780 ### ### ### 0.0
2011-May-05 Thu ### 18.47 ### ### 3,566,477 ### 74.9 74.9 0.0
2011-May-04 Wed ### 18.22 ### ### ### ### 0.0
2011-May-03 Tue ### 18.4 ### 18.28 37.5 37.5 1.3
2011-May-02 Mon 18.76 18.76 ### 18.52 3,795,343 ### ### ### 1.3
2011-Apr-29 Fri 19.25 19.25 18.59 18.71 ### ### ###
2011-Apr-28 Thu 19.5 ### ### 19.21 5,538,324 0 30.5 30.5 1.4
2011-Apr-27 Wed 19.24 19.44 ### 19.44 ### ### 1.4
2011-Apr-21 Thu ### ### ### ### 30.2 30.2 0.0
2011-Apr-20 Wed 18.7 ### 18.57 ### ### ### 0.0
2011-Apr-19 Tue ### ### 18.42 18.51 44.3 44.3 1.3
2011-Apr-18 Mon 18.82 ### ### 18.78 ### ### ###
2011-Apr-15 Fri 18.73 18.84 18.49 18.56 ### ### 1.3
2011-Apr-14 Thu ### 18.75 18.45 ### ### ### 0.0
2011-Apr-13 Wed 18.7 18.81 18.43 18.54 22.3 22.3 1.3
2011-Apr-12 Tue ### ### ### 18.74 4,527,820 0 ### ### 1.3
2011-Apr-11 Mon ### ### 18.85 ### 75.2 75.2 0.0
2011-Apr-08 Fri ### 19.2 ### ### 5,108,152 49,038,259 66.1 66.1 0.0
2011-Apr-07 Thu ### ### ### ### 73.5 73.5 0.0
2011-Apr-06 Wed 18.79 ### 18.72 ### 75.8 75.8 0.0
2011-Apr-05 Tue ### ### 18.25 ### 15,400,489 ### ### ### 0.0
2011-Apr-04 Mon 17.89 ### 17.83 ### 71.4 71.4 0.0
2011-Apr-01 Fri 17.81 17.89 ### ### 24.9 24.9 0.0
2011-Mar-31 Thu 17.82 17.85 17.54 ### 6,076,021 ### 24.0 24.0 0.0
2011-Mar-30 Wed ### ### 17.86 ### ### ### 0.0
2011-Mar-29 Tue 17.78 ### 17.7 ### ### ### 0.0
2011-Mar-28 Mon 17.51 17.77 17.51 17.7 ### ### 1.3
2011-Mar-25 Fri ### ### ### ### 11,609,448 0 84.3 84.3 0.0
2011-Mar-24 Thu ### ### 16.89 ### 5,084,876 42,941,777 71.6 71.6 0.0
2011-Mar-23 Wed ### 17.21 16.86 16.88 4,491,589 ### ### ### 1.2
2011-Mar-22 Tue ### ### ### ### ### ### 0.0
2011-Mar-21 Mon 16.75 ### 16.75 16.82 65.4 65.4 ###
2011-Mar-18 Fri 16.75 ### 16.7 16.86 6,737,373 ### 55.5 55.5 1.2
2011-Mar-17 Thu 16.7 ### ### ### 8,853,129 0 ### ### 0.0
2011-Mar-16 Wed ### ### 16.53 ### 8,102,381 66,966,178 58.9 58.9 0.0
2011-Mar-15 Tue 16.85 ### 16.52 16.7 64.4 64.4 1.2
2011-Mar-14 Mon ### ### 16.87 ### 80.4 80.4 0.0
2011-Mar-11 Fri ### 17.23 16.88 ### ### ### 0.0
2011-Mar-10 Thu 17.5 ### 17.25 17.26 5,545,480 ### ### ### 1.2
2011-Mar-09 Wed 17.58 ### ### 17.26 4,129,554 0 29.1 29.1 1.2
2011-Mar-08 Tue ### 17.71 ### 17.58 4,773,077 ### ### ### 1.3
2011-Mar-07 Mon 17.55 17.55 ### 17.41 4,713,080 41,357,277 37.0 37.0 ###
2011-Mar-04 Fri ### 17.72 17.56 ### 4,609,275 ### 30.8 30.8 0.0
2011-Mar-03 Thu ### ### 17.86 ### 8,872,545 79,231,826 ### ### 0.0
2011-Mar-02 Wed ### ### 17.73 17.75 25.7 25.7 1.3
2011-Mar-01 Tue 18.22 18.24 17.83 ### 10,493,054 189,242,228 28.6 28.6 0.0
2011-Feb-28 Mon 18.24 ### ### ### 7,062,457 0 33.5 33.5 0.0
2011-Feb-25 Fri 18.2 18.42 18.2 18.4 70.7 70.7 1.3
2011-Feb-24 Thu 18.25 18.52 ### 18.25 70.9 70.9 ###
2011-Feb-23 Wed 18.27 18.4 18.21 18.29 4,402,655 ### 67.8 67.8 ###
2011-Feb-22 Tue 18.78 ### ### 18.45 4,908,988 0 ### ### 1.3
2011-Feb-21 Mon ### ### 18.83 ### 5,683,181 53,507,149 ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 5,322,449 0 ### ### 0.0
2011-Feb-17 Thu 18.45 ### ### 18.52 3,225,479 0 ### ### 1.3
2011-Feb-16 Wed ### ### ### 18.41 5,027,982 0 28.2 28.2 ###
2011-Feb-15 Tue ### ### 18.52 ### 2,945,320 ### 35.1 35.1 0.0
2011-Feb-14 Mon 18.59 18.7 18.54 ### 67.9 67.9 0.0
2011-Feb-11 Fri 18.5 18.55 ### 18.44 6,158,470 ### ### ### 1.3
2011-Feb-10 Thu ### ### 18.58 ### ### ### 0.0
2011-Feb-09 Wed 18.57 ### 18.41 18.51 5,788,121 53,279,653 37.3 37.3 1.3
2011-Feb-08 Tue 18.49 ### 18.45 18.59 ### ### 1.3
2011-Feb-07 Mon 18.28 18.46 ### 18.4 76.0 76.0 1.3
2011-Feb-04 Fri ### ### 17.25 18.2 24,733,389 213,325,480 91.7 91.7 ###
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed 17.44 17.44 16.87 ### 8,418,788 ### 14.2 14.2 0.0
2011-Feb-01 Tue 17.5 17.52 17.22 17.23 20.6 20.6 ###
2011-Jan-31 Mon ### 17.52 17.27 17.5 2,902,886 ### 77.7 77.7 1.3
2011-Jan-28 Fri 17.7 17.75 17.48 17.57 7,082,984 ### ### ### 1.3
2011-Jan-27 Thu 17.88 ### ### 17.77 3,821,847 0 31.1 31.1 ###
2011-Jan-25 Tue 17.79 17.85 17.71 17.74 4,130,186 ### ### ### 1.3
2011-Jan-24 Mon 17.82 17.85 ### 17.73 3,893,371 ### ### ### ###
2011-Jan-21 Fri ### ### 17.81 17.88 3,404,374 30,315,950 30.4 30.4 1.3
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed 18.23 18.44 ### ### 2,102,321 ### ### ### 0.0
2011-Jan-18 Tue ### ### ### 18.25 1,271,320 0 ### ### ###
2011-Jan-17 Mon 18.23 ### ### ### 2,297,144 0 ### ### 0.0
2011-Jan-14 Fri 18.2 ### ### 18.21 4,051,076 0 ### ### ###
2011-Jan-13 Thu ### 18.52 ### 18.4 58.8 58.8 1.3
2011-Jan-12 Wed ### ### ### ### 3,707,147 0 75.0 75.0 0.0
2011-Jan-11 Tue 17.89 18.26 17.82 ### ### ### 0.0
2011-Jan-10 Mon 17.81 ### 17.81 ### 2,146,372 19,113,442 ### ### 0.0
2011-Jan-07 Fri 17.77 17.88 17.7 17.81 74.3 74.3 1.3
2011-Jan-06 Thu ### ### 17.55 17.71 3,819,123 ### 26.0 26.0 ###
2011-Jan-05 Wed ### ### 17.71 17.85 3,408,076 ### ### ### 1.3
2011-Jan-04 Tue ### ### ### 17.77 ### ### ###
2010-Dec-31 Fri 18.41 18.44 ### ### 1,193,656 ### ### ### 0.0
2010-Dec-30 Thu 18.5 18.52 ### ### 1,392,148 ### ### ### 0.0
2010-Dec-29 Wed 18.43 18.55 ### 18.48 1,579,877 14,653,359 ### ### ###
2010-Dec-24 Fri ### ### ### 18.41 4,465,244 0 22.4 22.4 ###
2010-Dec-23 Thu 18.59 ### 18.46 18.47 ### ### ###
2010-Dec-22 Wed 18.45 18.57 18.45 18.52 ### ### 1.3
2010-Dec-21 Tue ### 18.45 18.28 ### ### ### 0.0
2010-Dec-20 Mon ### ### ### 18.2 4,660,170 0 38.7 38.7 ###
2010-Dec-17 Fri ### ### ### ### 75.9 75.9 0.0
2010-Dec-16 Thu ### ### 17.8 ### 5,848,774 52,054,088 62.6 62.6 0.0
2010-Dec-15 Wed 18.25 ### ### ### ### ### 0.0
2010-Dec-14 Tue 18.4 18.53 ### ### ### ### 0.0
2010-Dec-13 Mon 18.7 18.78 18.28 18.42 7,055,676 130,741,676 23.5 23.5 1.3
2010-Dec-10 Fri ### 18.49 ### 18.42 77.4 77.4 1.3
2010-Dec-09 Thu 17.55 ### 17.51 ### ### ### 0.0
2010-Dec-08 Wed ### 17.47 ### ### ### ### 0.0
2010-Dec-07 Tue 17.54 17.54 17.23 ### 5,775,582 ### ### ### 0.0
2010-Dec-06 Mon 17.52 17.59 17.45 17.52 3,903,748 ### 68.4 68.4 ###
2010-Dec-03 Fri 17.25 17.54 17.21 17.5 7,584,729 ### ### ### 1.3
2010-Dec-02 Thu ### ### ### ### 5,614,749 0 66.6 66.6 0.0
2010-Dec-01 Wed 16.7 16.85 ### 16.76 6,607,251 55,666,089 70.8 70.8 1.2
2010-Nov-30 Tue ### ### ### 16.83 ### ### 1.2
2010-Nov-29 Mon ### 16.8 ### 16.7 ### ### 1.2
2010-Nov-26 Fri 16.2 16.47 ### ### 77.5 77.5 0.0
2010-Nov-25 Thu ### ### ### 16.23 24.6 24.6 ###
2010-Nov-24 Wed 16.27 16.4 16.2 ### 5,316,175 86,653,652 ### ### 0.0
2010-Nov-23 Tue 16.5 16.5 ### ### 2,500,175 20,626,443 ### ### 0.0
2010-Nov-22 Mon ### ### 16.5 16.5 33.8 33.8 1.2
2010-Nov-19 Fri ### 16.71 16.48 16.55 3,414,685 ### 35.9 35.9 1.2
2010-Nov-18 Thu 16.76 16.79 16.5 16.54 ### ### ###
2010-Nov-17 Wed ### ### ### 16.72 ### ### 1.2
2010-Nov-16 Tue ### ### ### ### 80.3 80.3 0.0
2010-Nov-15 Mon 16.82 ### 16.8 16.88 3,469,029 29,139,843 ### ### 1.2
2010-Nov-12 Fri ### 16.83 ### 16.8 3,979,888 33,490,757 ### ### 1.2
2010-Nov-11 Thu 16.4 16.75 ### ### 8,244,554 ### ### ### 0.0
2010-Nov-10 Wed 16.7 16.72 16.47 16.53 ### ### ###
2010-Nov-09 Tue ### ### ### 16.71 18.2 18.2 ###
2010-Nov-08 Mon ### ### ### ### 26.9 26.9 0.0
2010-Nov-05 Fri 17.55 17.55 ### 17.27 5,972,157 52,405,677 ### ### ###
2010-Nov-04 Thu ### ### 17.42 17.47 3,535,748 ### 27.1 27.1 1.2
2010-Nov-03 Wed 17.5 ### ### 17.49 2,649,453 0 ### ### ###
2010-Nov-02 Tue 17.48 17.49 ### 17.46 2,122,620 ### 33.6 33.6 1.2
2010-Nov-01 Mon 17.28 17.5 17.26 17.44 74.0 74.0 1.2
2010-Oct-29 Fri 17.25 17.29 ### ### 5,306,250 ### ### ### 0.0
2010-Oct-28 Thu ### ### ### 17.21 3,463,923 0 ### ### ###
2010-Oct-27 Wed ### ### ### ### 79.1 79.1 0.0
2010-Oct-26 Tue ### ### 16.71 ### 5,419,287 45,278,142 36.4 36.4 0.0
2010-Oct-25 Mon ### ### ### ### 3,829,225 0 27.5 27.5 0.0
2010-Oct-22 Fri ### ### 16.83 ### 4,448,244 37,431,973 66.4 66.4 0.0
2010-Oct-21 Thu ### ### ### ### 9,392,973 0 27.9 27.9 0.0
2010-Oct-20 Wed ### ### ### ### 67.1 67.1 0.0
2010-Oct-19 Tue ### ### ### ### 6,589,150 0 ### ### 0.0
2010-Oct-18 Mon ### ### 17.25 17.27 2,733,720 ### ### ### ###
2010-Oct-15 Fri 17.25 ### ### 17.27 65.3 65.3 ###
2010-Oct-14 Thu 17.2 ### ### ### ### ### 0.0
2010-Oct-13 Wed 17.21 17.23 ### ### ### ### 0.0
2010-Oct-12 Tue 17.2 17.24 ### ### 3,455,688 ### ### ### 0.0
2010-Oct-11 Mon 17.4 17.43 ### 17.24 2,761,387 24,065,487 ### ### ###
2010-Oct-08 Fri 17.29 17.4 17.25 17.27 2,952,648 51,154,626 ### ### ###
2010-Oct-07 Thu ### 17.45 17.21 17.27 ### ### ###
2010-Oct-06 Wed 17.21 17.48 ### 17.48 78.6 78.6 1.2
2010-Oct-05 Tue ### 17.27 ### ### 2,540,952 21,941,120 ### ### 0.0
2010-Oct-04 Mon 17.29 ### 17.21 17.26 32.1 32.1 1.2
2010-Oct-01 Fri ### ### ### ### 3,571,446 0 24.1 24.1 0.0
2010-Sep-30 Thu 17.55 ### 17.21 17.26 4,542,174 ### ### ### 1.2
2010-Sep-29 Wed ### 17.73 17.45 17.55 3,129,787 55,052,953 ### ### ###
2010-Sep-28 Tue ### ### 17.51 17.55 2,323,687 20,343,879 ### ### ###
2010-Sep-27 Mon ### 17.74 ### ### 4,932,241 43,748,977 ### ### 0.0
2010-Sep-24 Fri ### 17.25 ### ### 9,089,543 ### 71.1 71.1 0.0
2010-Sep-23 Thu 17.54 17.54 17.28 17.41 ### ### ###
2010-Sep-22 Wed ### ### ### ### 7,510,226 0 17.5 17.5 0.0
2010-Sep-21 Tue ### 18.22 ### ### 41.1 41.1 0.0
2010-Sep-20 Mon ### ### 17.77 ### 4,576,054 ### ### ### 0.0
2010-Sep-17 Fri ### ### 17.87 ### 27.6 27.6 0.0
2010-Sep-16 Thu ### 18.25 17.83 ### 26.8 26.8 0.0
2010-Sep-15 Wed 18.28 18.4 ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### 18.2 68.7 68.7 ###
2010-Sep-13 Mon ### ### 17.77 ### 4,788,044 42,541,770 71.6 71.6 0.0
2010-Sep-10 Fri 17.88 ### 17.57 ### 20.6 20.6 0.0
2010-Sep-09 Thu ### 17.85 17.55 17.79 ### ### ###
2010-Sep-08 Wed ### 17.85 17.49 17.51 5,990,283 ### ### ### ###
2010-Sep-07 Tue 17.25 17.72 17.23 ### ### ### 0.0
2010-Sep-06 Mon ### ### 16.82 ### 69.4 69.4 0.0
2010-Sep-03 Fri ### 17.22 16.8 16.88 ### ### 1.2
2010-Sep-02 Thu ### ### 16.76 ### ### ### 0.0
2010-Sep-01 Wed ### 16.8 16.51 16.77 67.1 67.1 1.2
2010-Aug-31 Tue 16.7 16.73 16.42 16.49 22.8 22.8 1.2
2010-Aug-30 Mon 16.75 ### ### 16.74 5,116,777 0 27.6 27.6 1.2
2010-Aug-27 Fri 16.57 ### ### ### ### ### 0.0
2010-Aug-26 Thu ### 16.73 16.51 16.59 ### ### 1.2
2010-Aug-25 Wed 16.75 16.79 ### ### 10,995,080 ### 36.0 36.0 0.0
2010-Aug-24 Tue 16.72 16.89 16.59 16.83 7,136,252 119,460,858 81.2 81.2 1.2
2010-Aug-23 Mon ### 17.23 ### 17.2 81.5 81.5 1.2
2010-Aug-20 Fri 16.88 17.28 16.88 ### 75.4 75.4 0.0
2010-Aug-19 Thu ### 17.48 ### ### 10,754,246 ### 76.9 76.9 0.0
2010-Aug-18 Wed ### ### ### ### 5,838,959 0 24.7 24.7 0.0
2010-Aug-17 Tue ### ### 16.87 ### 6,714,383 56,635,820 ### ### 0.0
2010-Aug-16 Mon ### 17.2 ### ### 2,790,088 23,994,756 ### ### 0.0
2010-Aug-13 Fri 16.86 ### 16.8 ### 65.4 65.4 0.0
2010-Aug-12 Thu 16.85 ### 16.8 16.84 34.2 34.2 1.2
2010-Aug-11 Wed 17.4 17.41 ### ### 5,611,346 ### 26.7 26.7 0.0
2010-Aug-10 Tue 17.5 17.55 ### 17.4 4,105,828 36,028,640 ### ### 1.2
2010-Aug-09 Mon 17.26 17.46 17.23 17.42 3,153,980 54,705,783 ### ### 1.2
2010-Aug-06 Fri ### ### ### 17.23 22.1 22.1 ###
2010-Aug-05 Thu ### 17.46 17.29 ### 5,019,478 ### ### ### 0.0
2010-Aug-04 Wed ### ### ### 17.23 78.9 78.9 ###
2010-Aug-03 Tue ### ### ### ### 6,685,880 0 ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 75.9 75.9 0.0
2010-Jul-30 Fri 16.48 16.82 ### 16.7 11,123,428 93,548,029 ### ### 1.2
2010-Jul-29 Thu ### 16.7 16.44 16.58 6,323,051 104,772,955 ### ### 1.2
2010-Jul-28 Wed 16.51 16.82 16.27 16.72 15,805,441 261,501,021 77.6 77.6 1.2
2010-Jul-27 Tue 16.8 ### 16.25 16.43 19,141,826 ### ### ### ###
2010-Jul-26 Mon 17.7 17.74 16.8 ### 8.5 8.5 0.0
2010-Jul-23 Fri ### ### 17.83 ### 5,448,678 ### ### ### 0.0
2010-Jul-22 Thu 17.83 17.87 17.59 ### 23.9 23.9 0.0
2010-Jul-21 Wed ### ### 17.84 ### 5,585,288 ### ### ### 0.0
2010-Jul-20 Tue ### ### 17.78 ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 3,901,876 0 32.0 32.0 0.0
2010-Jul-16 Fri 18.25 18.58 18.24 ### 3,147,226 ### 74.8 74.8 0.0
2010-Jul-15 Thu ### ### 17.8 18.22 ### ### ###
2010-Jul-14 Wed ### ### ### 17.78 4,251,540 0 ### ### 1.3
2010-Jul-13 Tue 17.82 ### ### ### 4,452,026 0 27.9 27.9 0.0
2010-Jul-12 Mon 17.8 17.88 17.56 17.71 4,822,927 ### ### ### ###
2010-Jul-09 Fri ### ### 17.54 17.78 5,800,345 50,869,025 ### ### 1.3
2010-Jul-08 Thu ### ### ### 17.83 28.5 28.5 ###
2010-Jul-07 Wed ### ### 17.53 ### 9,543,389 ### ### ### 0.0
2010-Jul-06 Tue 17.52 17.71 ### ### 12,311,989 ### ### ### 0.0
2010-Jul-05 Mon 17.73 ### 17.52 17.59 8,950,221 ### ### ### ###
2010-Jul-02 Fri ### ### 17.53 ### 11,732,878 102,838,675 ### ### 0.0
2010-Jul-01 Thu ### ### 17.59 17.7 16.5 16.5 1.3
2010-Jun-30 Wed 18.2 18.21 ### 18.2 5,539,657 50,438,576 ### ### ###
2010-Jun-29 Tue ### 18.48 18.25 ### 40.8 40.8 0.0
2010-Jun-28 Mon 18.59 ### ### 18.47 4,021,447 0 41.7 41.7 ###
2010-Jun-25 Fri ### ### 18.22 ### ### ### 0.0
2010-Jun-24 Thu 18.78 18.87 18.4 18.43 4,345,058 80,970,155 23.0 23.0 ###
2010-Jun-23 Wed ### ### ### ### 29.1 29.1 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 18.8 ### 18.7 ### 73.1 73.1 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed 19.2 19.29 ### ### ### ### 0.0
2010-Jun-15 Tue ### 19.47 ### ### 6,307,448 ### ### ### 0.0
2010-Jun-11 Fri 19.25 ### ### ### ### ### 0.0
2010-Jun-10 Thu ### ### 18.84 ### 25.6 25.6 0.0
2010-Jun-09 Wed 19.28 ### ### ### 3,951,481 0 28.2 28.2 0.0
2010-Jun-08 Tue 18.86 ### 18.8 ### 3,458,376 ### 68.9 68.9 0.0
2010-Jun-07 Mon ### ### ### 18.71 5,713,156 0 28.2 28.2 ###
2010-Jun-04 Fri ### 19.26 ### ### 6,131,858 ### ### ### 0.0
2010-Jun-03 Thu ### 19.29 ### ### 7,471,084 ### 27.4 27.4 0.0
2010-Jun-02 Wed ### ### 18.42 ### 29.0 29.0 0.0
2010-Jun-01 Tue 19.51 19.55 ### ### 5,642,775 55,158,125 ### ### 0.0
2010-May-31 Mon 19.7 19.85 19.57 ### 4,744,120 ### 31.0 31.0 0.0
2010-May-28 Fri ### 19.88 19.55 ### 7,512,680 148,112,486 ### ### 0.0
2010-May-27 Thu 19.52 19.72 ### ### 6,000,846 59,168,341 ### ### 0.0
2010-May-26 Wed 19.77 ### 19.5 19.54 ### ### 1.4
2010-May-25 Tue 20 ### 19.54 19.55 36.1 36.1 ###
2010-May-24 Mon 20.2 20.26 19.85 ### 5,932,541 ### 23.9 23.9 0.0
2010-May-21 Fri ### ### ### ### 64.5 64.5 0.0
2010-May-20 Thu ### ### ### ### 7,322,874 0 ### ### 0.0
2010-May-19 Wed 20.4 20.59 20.22 ### ### ### 0.0
2010-May-18 Tue ### ### 20.46 ### 5,715,155 ### 29.4 29.4 0.0
2010-May-17 Mon ### 21.26 20.76 20.77 42.3 42.3 ###
2010-May-14 Fri 21.29 ### ### ### ### ### 0.0
2010-May-13 Thu ### 21.51 ### 21.44 5,640,129 60,659,587 ### ### ###
2010-May-12 Wed ### ### ### 20.82 3,553,086 0 31.2 31.2 1.5
2010-May-11 Tue ### ### 20.72 20.75 2,809,486 29,106,274 ### ### 1.5
2010-May-10 Mon 20.53 ### 20.53 ### 64.8 64.8 0.0
2010-May-07 Fri ### ### ### 20.51 64.2 64.2 ###
2010-May-06 Thu ### ### 20.56 20.72 4,457,474 ### ### ### 1.5
2010-May-05 Wed ### 21.2 ### 21 3,442,120 36,486,472 33.3 33.3 1.5
2010-May-04 Tue 21.4 21.57 ### 21.48 2,965,785 ### 85.1 85.1 1.5
2010-May-03 Mon 21.2 ### ### 21.25 2,774,687 0 ### ### 1.5
2010-Apr-30 Fri ### ### 20.82 ### ### ### 0.0
2010-Apr-29 Thu ### 21.4 ### 21.2 3,043,828 32,568,959 ### ### 1.5
2010-Apr-28 Wed 21.52 ### ### 21.59 ### ### 1.5
2010-Apr-27 Tue ### ### ### 21.85 4,646,579 0 81.7 81.7 ###
2010-Apr-23 Fri 21.8 21.81 21.53 ### 2,670,458 57,868,824 ### ### 0.0
2010-Apr-22 Thu ### ### ### 21.8 2,659,674 0 ### ### 1.6
2010-Apr-21 Wed 21.7 ### 21.48 21.85 ### ### ###
2010-Apr-20 Tue ### ### ### ### 4,128,147 0 20.3 20.3 0.0
2010-Apr-19 Mon ### ### ### 21.86 ### ### ###
2010-Apr-16 Fri ### ### 22 ### 4,331,259 47,643,849 37.9 37.9 0.0
2010-Apr-15 Thu ### 22.22 ### 22.2 ### ### 1.6
2010-Apr-14 Wed ### 22.24 ### ### 32.6 32.6 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### ### 21.29 21.79 7,110,821 75,694,689 82.2 82.2 ###
2010-Apr-09 Fri ### 21.22 ### ### 29.4 29.4 0.0
2010-Apr-08 Thu ### ### 21 ### 3,848,774 40,412,127 ### ### 0.0
2010-Apr-07 Wed ### 21.41 21.23 21.24 30.1 30.1 1.5
2010-Apr-06 Tue ### ### ### 21.27 3,672,544 0 32.1 32.1 ###
2010-Apr-01 Thu ### ### 20.89 ### 4,495,783 46,958,453 67.2 67.2 0.0
2010-Mar-31 Wed ### ### 20.83 20.83 ### ### 1.5
2010-Mar-30 Tue ### 21.4 ### ### 4,766,856 51,005,359 22.3 22.3 0.0
2010-Mar-29 Mon ### ### 21.24 ### 3,091,356 ### 71.4 71.4 0.0
2010-Mar-26 Fri ### 21.29 ### 21.23 5,417,151 57,665,572 ### ### ###
2010-Mar-25 Thu 21.2 ### ### ### 3,204,475 0 30.3 30.3 0.0
2010-Mar-24 Wed ### ### 21.22 21.22 2,491,146 26,431,059 ### ### 1.5
2010-Mar-23 Tue ### ### ### ### 70.9 70.9 0.0
2010-Mar-22 Mon ### ### ### ### ### ### 0.0
2010-Mar-19 Fri 20.82 ### 20.81 ### 71.0 71.0 0.0
2010-Mar-18 Thu ### ### 20.73 20.76 14,316,980 ### ### ### 1.5
2010-Mar-17 Wed ### 21.26 ### 21.22 69.7 69.7 1.5
2010-Mar-16 Tue 21.24 21.45 ### ### 9,119,641 97,808,149 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 7,619,382 0 70.0 70.0 0.0
2010-Mar-11 Thu 21.47 21.5 ### ### 6,954,752 74,763,584 20.0 20.0 0.0
2010-Mar-10 Wed ### 21.49 ### 21.41 10,889,689 ### ### ### ###
2010-Mar-09 Tue 20.7 ### 20.59 ### 9,989,085 ### 82.8 82.8 0.0
2010-Mar-08 Mon ### 20.77 20.41 ### 9,258,780 190,638,280 ### ### 0.0
2010-Mar-05 Fri 20.2 ### ### 20.5 15,609,074 0 ### ### 1.5
2010-Mar-04 Thu ### ### ### ### 13,220,041 0 ### ### 0.0
2010-Mar-03 Wed 20.57 ### 20.24 ### 19,007,941 ### ### ### 0.0
2010-Mar-02 Tue 21.5 ### ### ### 10,457,270 0 ### ### 0.0
2010-Mar-01 Mon 21.55 21.55 ### 21.42 ### ### 1.5
2010-Feb-26 Fri ### ### ### 21.4 18,580,029 0 29.7 29.7 1.5
2010-Feb-25 Thu 23.45 23.57 22.88 23 3,174,050 ### 32.2 32.2 1.6
2010-Feb-24 Wed 23.21 23.58 22.79 23.24 72.1 72.1 ###
2010-Feb-23 Tue ### 23.89 ### 23.59 3,116,049 ### ### ### 1.7
2010-Feb-22 Mon 23.78 ### ### 23.79 3,209,727 0 68.1 68.1 ###
2010-Feb-19 Fri ### 23.57 ### ### 4,004,981 ### 82.5 82.5 0.0
2010-Feb-18 Thu ### ### 22.78 23 38.1 38.1 1.6
2010-Feb-17 Wed ### 23.23 22.52 23.2 83.8 83.8 1.7
2010-Feb-16 Tue 22.71 22.82 22.23 22.45 27.3 27.3 ###
2010-Feb-15 Mon 22.74 ### ### 22.75 1,102,670 0 74.3 74.3 1.6
2010-Feb-12 Fri ### ### 22.5 22.77 ### ### ###
2010-Feb-11 Thu ### ### 22.48 ### 3,939,453 44,279,451 ### ### 0.0
2010-Feb-10 Wed ### 22.53 ### ### 3,805,985 42,874,421 76.4 76.4 0.0
2010-Feb-09 Tue ### 22.29 21.88 ### ### ### 0.0
2010-Feb-08 Mon 22.21 ### ### ### 2,412,577 0 ### ### 0.0
2010-Feb-05 Fri 22.25 22.49 ### ### 35.4 35.4 0.0
2010-Feb-04 Thu ### ### 22.72 22.78 5,383,720 61,159,059 ### ### 1.6
2010-Feb-03 Wed 23.51 23.57 ### ### 7,078,858 83,424,341 22.9 22.9 0.0
2010-Feb-02 Tue ### ### 22.71 ### ### ### 0.0
2010-Feb-01 Mon 22.73 22.77 ### ### 3,462,677 39,422,577 ### ### 0.0
2010-Jan-29 Fri 22.81 ### 22.8 ### 82.0 82.0 0.0
2010-Jan-28 Thu ### 23.45 ### ### ### ### 0.0
2010-Jan-27 Wed ### 23.44 ### 23.28 ### ### 1.7
2010-Jan-25 Mon 22.8 ### ### ### 2,452,641 0 64.8 64.8 0.0
2010-Jan-22 Fri 22.75 23.25 ### ### 7,171,357 83,367,025 76.5 76.5 0.0
2010-Jan-21 Thu ### ### 23.5 23.5 ### ### 1.7
2010-Jan-20 Wed 23.88 ### 23.78 23.89 3,070,574 36,509,124 ### ### ###
2010-Jan-19 Tue ### ### 23.76 23.76 ### ### 1.7
2010-Jan-18 Mon ### 24.27 ### ### 69.1 69.1 0.0
2010-Jan-15 Fri 24.46 24.5 24 ### 3,493,651 ### ### ### 0.0
2010-Jan-14 Thu 24.52 24.84 24.46 24.57 71.6 71.6 1.8
2010-Jan-13 Wed ### ### ### 24.5 ### ### 1.8
2010-Jan-12 Tue ### ### 24.4 24.45 23.5 23.5 ###
2010-Jan-11 Mon ### ### 24.8 ### 1,709,555 21,198,482 ### ### 0.0
2010-Jan-08 Fri 24.54 ### 24.54 24.77 75.1 75.1 ###
2010-Jan-07 Thu ### ### 24.4 24.5 2,574,083 ### ### ### 1.8
2010-Jan-06 Wed ### 25.43 24.83 ### 2,842,959 71,443,559 ### ### 0.0
2010-Jan-05 Tue ### 25.52 ### ### 30.4 30.4 0.0
2010-Jan-04 Mon ### ### ### 25.21 1,289,088 0 19.1 19.1 ###
2009-Dec-31 Thu 25.5 25.7 25.5 ### ### ### 0.0
2009-Dec-30 Wed ### 25.49 25.26 25.43 ### ### ###
2009-Dec-29 Tue ### 25.4 ### 25.26 3,809,770 48,384,079 ### ### 1.8
2009-Dec-24 Thu 24.83 ### 24.45 ### 1,627,322 ### 18.5 18.5 0.0
2009-Dec-23 Wed 24.85 24.85 ### 24.7 ### ### 1.8
2009-Dec-22 Tue 24.81 25.27 24.76 ### 5,060,457 ### 71.3 71.3 0.0
2009-Dec-21 Mon 24.84 ### 24.56 24.56 3,428,155 42,097,743 30.8 30.8 1.8
2009-Dec-18 Fri 24.2 ### ### 24.58 7,016,982 0 78.2 78.2 1.8
2009-Dec-17 Thu ### 24.47 23.88 24.21 9,249,629 223,609,781 ### ### ###
2009-Dec-16 Wed 23.47 ### 23.41 23.88 4,788,354 56,047,683 ### ### 1.7
2009-Dec-15 Tue 23 23.41 23 ### ### ### 0.0
2009-Dec-14 Mon 22.78 ### 22.77 ### 2,982,641 ### 83.6 83.6 0.0
2009-Dec-11 Fri 22.86 ### 22.83 ### ### ### 0.0
2009-Dec-10 Thu 22.7 ### 22.43 ### 39.8 39.8 0.0
2009-Dec-09 Wed 22.73 ### ### ### 78.0 78.0 0.0
2009-Dec-08 Tue 22.85 ### 22.81 23 3,910,572 44,600,073 ### ### 1.6
2009-Dec-07 Mon ### 22.88 ### 22.76 3,770,578 ### 79.1 79.1 1.6
2009-Dec-04 Fri 22.49 ### ### ### ### ### 0.0
2009-Dec-03 Thu 22.43 22.83 ### 22.55 70.4 70.4 ###
2009-Dec-02 Wed ### ### 22.48 22.55 22.4 22.4 ###
2009-Dec-01 Tue 22.24 ### ### 22.57 81.3 81.3 1.6
2009-Nov-30 Mon ### ### 21.81 22.24 72.7 72.7 1.6
2009-Nov-27 Fri 22.25 ### ### 21.73 26.9 26.9 1.6
2009-Nov-26 Thu 23 ### ### 22.43 19.0 19.0 1.6
2009-Nov-25 Wed 22.89 ### ### ### 80.2 80.2 0.0
2009-Nov-24 Tue ### ### 22.57 22.57 ### ### 1.6
2009-Nov-23 Mon 22.76 ### 22.59 ### 29.2 29.2 0.0
2009-Nov-20 Fri 22.5 22.89 22.26 ### 75.6 75.6 0.0
2009-Nov-19 Thu 22.75 22.8 22.43 22.55 3,383,723 ### 31.0 31.0 ###
2009-Nov-18 Wed 22.26 ### 22.26 ### ### ### 0.0
2009-Nov-17 Tue ### 22.72 ### 22.44 ### ### 1.6
2009-Nov-16 Mon ### 22.76 22.48 22.51 2,434,246 55,062,644 ### ### 1.6
2009-Nov-13 Fri 22.4 ### ### 22.5 5,715,123 0 69.4 69.4 1.6
2009-Nov-12 Thu 22.71 22.84 22.46 22.5 3,587,985 ### 33.5 33.5 1.6
2009-Nov-11 Wed ### ### ### 22.8 3,004,553 0 72.5 72.5 1.6
2009-Nov-10 Tue 22.8 22.83 22.48 22.58 31.1 31.1 1.6
2009-Nov-09 Mon 22.54 ### ### 22.53 3,256,244 0 26.3 26.3 ###
2009-Nov-06 Fri 21.85 22.58 21.82 22.42 ### ### ###
2009-Nov-05 Thu ### 21.54 21.25 21.5 ### ### 1.5
2009-Nov-04 Wed 21.25 21.57 21.21 21.26 ### ### 1.5
2009-Nov-03 Tue ### ### 21.2 21.29 6,530,759 69,226,045 12.4 12.4 ###
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri ### 22.86 ### 22.77 78.0 78.0 ###
2009-Oct-29 Thu 22.47 22.58 ### ### 3,984,523 ### 41.7 41.7 0.0
2009-Oct-28 Wed ### 23.23 22.58 ### 4,543,750 ### 28.3 28.3 0.0
2009-Oct-27 Tue ### ### ### 23 4,821,285 0 ### ### 1.6
2009-Oct-26 Mon ### 23.51 23.26 ### 3,905,227 ### 70.3 70.3 0.0
2009-Oct-23 Fri 23.4 23.5 23.27 23.45 71.3 71.3 1.7
2009-Oct-22 Thu 22.85 ### 22.82 23.21 11,230,773 ### 80.4 80.4 1.7
2009-Oct-21 Wed ### ### ### ### 75.8 75.8 0.0
2009-Oct-20 Tue ### ### ### 22.74 27.0 27.0 1.6
2009-Oct-19 Mon 22.8 ### 22.56 22.76 ### ### 1.6
2009-Oct-16 Fri ### ### 22.86 ### 3,384,773 38,687,955 ### ### 0.0
2009-Oct-15 Thu ### 23.4 23.23 23.29 38.7 38.7 ###
2009-Oct-14 Wed ### ### 22.87 ### ### ### 0.0
2009-Oct-13 Tue 22.87 ### 22.79 ### ### ### 0.0
2009-Oct-12 Mon ### ### 22.8 22.8 28.0 28.0 1.6
2009-Oct-09 Fri 23.45 23.46 22.71 22.8 ### ### 1.6
2009-Oct-07 Wed 23.55 23.7 ### 23.4 ### ### ###
2009-Oct-06 Tue 23.72 ### 23.2 ### ### ### 0.0
2009-Oct-05 Mon ### ### 23.48 ### 3,756,181 ### 72.9 72.9 0.0
2009-Oct-02 Fri 23 23.8 23 23.5 3,196,170 74,790,378 85.3 85.3 1.7
2009-Oct-01 Thu 23.79 ### 23.23 ### 4,032,520 ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 4,015,040 0 ### ### 0.0
2009-Sep-29 Tue 24.5 24.7 ### ### 34.2 34.2 0.0
2009-Sep-28 Mon 23.8 ### 23.7 ### 2,071,487 24,547,120 ### ### 0.0
2009-Sep-25 Fri 24 ### 23.76 ### 69.4 69.4 0.0
2009-Sep-24 Thu 24.5 24.86 ### ### 4,334,772 ### ### ### 0.0
2009-Sep-23 Wed ### ### 24.4 ### 3,583,853 ### ### ### 0.0
2009-Sep-22 Tue 24.2 ### 24.2 ### 4,188,587 ### 75.2 75.2 0.0
2009-Sep-21 Mon ### ### 23.84 ### 3,118,175 37,168,646 ### ### 0.0
2009-Sep-18 Fri 23.85 ### 23.42 23.7 5,887,356 ### ### ### 1.7
2009-Sep-17 Thu 24 ### ### 23.88 ### ### 1.7
2009-Sep-16 Wed 23.22 23.89 23.22 23.8 6,335,385 ### ### ### 1.7
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon 22.72 ### ### 22.87 4,774,757 0 ### ### ###
2009-Sep-11 Fri ### ### ### 22.72 5,237,756 0 29.1 29.1 1.6
2009-Sep-10 Thu 22.8 22.8 ### ### 3,209,256 ### ### ### 0.0
2009-Sep-09 Wed 22.85 22.85 ### 22.52 4,390,274 50,158,880 ### ### 1.6
2009-Sep-08 Tue 22.77 23 ### 22.85 6,707,444 ### ### ### 1.6
2009-Sep-07 Mon ### ### ### 22.5 79.9 79.9 1.6
2009-Sep-04 Fri 22.24 22.26 21.82 ### 4,749,072 104,669,546 25.8 25.8 0.0
2009-Sep-03 Thu 22.21 22.4 ### 22.26 4,802,173 ### ### ### 1.6
2009-Sep-02 Wed 22.25 22.56 ### 22.5 6,224,574 ### 75.9 75.9 1.6
2009-Sep-01 Tue ### ### ### ### 26.0 26.0 0.0
2009-Aug-31 Mon 22.85 ### 22.5 22.88 4,342,880 ### 72.8 72.8 1.6
2009-Aug-28 Fri ### ### ### ### 7,505,374 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### 22.2 34.4 34.4 1.6
2009-Aug-26 Wed 22.28 22.54 22.2 22.41 10,373,540 232,056,089 64.8 64.8 ###
2009-Aug-25 Tue ### ### ### 22.78 8,617,929 0 ### ### 1.6
2009-Aug-24 Mon ### 23.49 ### ### 8,772,555 103,033,658 ### ### 0.0
2009-Aug-21 Fri 22.83 ### 22.28 ### 10,400,581 115,862,472 ### ### 0.0
2009-Aug-20 Thu 21.5 22.43 21.45 ### 84.0 84.0 0.0
2009-Aug-19 Wed ### 21.22 ### 20.74 ### ### ###
2009-Aug-18 Tue ### 21.25 20.78 ### ### ### 0.0
2009-Aug-17 Mon ### 21.47 21.2 21.42 4,359,989 ### 75.2 75.2 1.5
2009-Aug-14 Fri 21.8 21.85 ### 21.2 ### ### 1.5
2009-Aug-13 Thu 21.25 21.59 21.23 21.54 ### ### 1.5
2009-Aug-12 Wed ### 21.48 ### ### 4,720,847 ### 25.8 25.8 0.0
2009-Aug-11 Tue ### 21.49 ### 21.29 4,132,751 ### 68.3 68.3 ###
2009-Aug-10 Mon ### 21.74 21 ### ### ### 0.0
2009-Aug-07 Fri 20.72 ### 20.7 ### 79.9 79.9 0.0
2009-Aug-06 Thu ### 20.73 20.25 ### 74.6 74.6 0.0
2009-Aug-05 Wed ### 20.49 ### ### 82.7 82.7 0.0
2009-Aug-04 Tue 19.84 20.25 19.81 19.89 ### ### ###
2009-Aug-03 Mon 19.55 19.77 19.49 ### 3,948,547 77,509,977 67.8 67.8 0.0
2009-Jul-31 Fri 20 ### 19.4 19.5 10,031,025 97,300,942 ### ### 1.4
2009-Jul-30 Thu ### ### 19.52 19.77 5,871,475 ### 70.7 70.7 1.4
2009-Jul-29 Wed 19.86 ### 19.76 19.82 6,106,524 60,332,457 31.6 31.6 1.4
2009-Jul-28 Tue 19.8 ### 19.7 19.87 ### ### ###
2009-Jul-27 Mon 19.5 19.89 19.49 19.81 78.7 78.7 ###
2009-Jul-24 Fri 19.78 ### 19.25 ### 7,933,272 76,357,743 23.1 23.1 0.0
2009-Jul-23 Thu ### ### 19.55 ### 4,950,472 ### 17.6 17.6 0.0
2009-Jul-22 Wed ### 20.71 20.22 20.25 3,732,581 76,387,270 ### ### ###
2009-Jul-21 Tue 20.5 20.7 20.49 20.7 2,269,356 46,737,386 76.9 76.9 1.5
2009-Jul-20 Mon ### 20.7 ### 20.47 2,557,072 ### ### ### 1.5
2009-Jul-17 Fri 20.28 20.41 19.86 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 2,916,074 0 71.4 71.4 0.0
2009-Jul-15 Wed 19.85 19.87 19.57 19.8 ### ### 1.4
2009-Jul-14 Tue 19.74 ### ### 19.82 ### ### 1.4
2009-Jul-13 Mon 19.56 ### ### 19.47 ### ### ###
2009-Jul-10 Fri 19.84 19.84 19.45 19.74 2,430,671 ### 25.7 25.7 1.4
2009-Jul-09 Thu 19.73 ### 19.43 ### 27.7 27.7 0.0
2009-Jul-08 Wed 19.41 ### 19.21 ### ### ### 0.0
2009-Jul-07 Tue 19.4 19.75 19.28 19.57 1,670,525 ### 81.4 81.4 1.4
2009-Jul-06 Mon ### 19.54 ### ### 81.5 81.5 0.0
2009-Jul-03 Fri ### 19.7 ### 19.43 20.6 20.6 1.4
2009-Jul-02 Thu ### ### 19.77 19.86 3,665,771 36,236,146 35.3 35.3 1.4
2009-Jul-01 Wed 19.75 19.86 19.5 ### 29.2 29.2 0.0
2009-Jun-30 Tue 19.79 ### ### ### 3,749,185 0 ### ### 0.0
2009-Jun-29 Mon 19.82 ### 19.57 ### 2,795,257 27,351,589 ### ### 0.0
2009-Jun-26 Fri ### 19.8 ### 19.75 ### ### ###
2009-Jun-25 Thu ### ### 18.78 ### 4,103,521 ### ### ### 0.0
2009-Jun-24 Wed 18.85 ### 18.56 18.85 ### ### ###
2009-Jun-23 Tue ### ### 18.75 18.76 4,347,389 40,756,771 34.3 34.3 ###
2009-Jun-22 Mon 19.29 ### 19.21 19.5 82.0 82.0 1.4
2009-Jun-19 Fri ### ### ### ### 3,518,846 0 ### ### 0.0
2009-Jun-18 Thu ### 19.28 18.87 ### 75.9 75.9 0.0
2009-Jun-17 Wed 19.22 19.25 18.8 18.89 6,254,229 ### ### ### ###
2009-Jun-16 Tue ### ### ### ### 5,146,524 0 33.0 33.0 0.0
2009-Jun-15 Mon 19.59 ### 19.53 19.76 6,166,120 ### ### ### ###
2009-Jun-12 Fri ### 19.73 ### 19.52 78.4 78.4 1.4
2009-Jun-11 Thu 19.27 19.29 18.74 ### 20.0 20.0 0.0
2009-Jun-10 Wed 18.8 ### 18.73 ### ### ### 0.0
2009-Jun-09 Tue 18.77 ### 18.72 18.76 ### ### ###
2009-Jun-05 Fri ### ### ### ### 8,560,157 0 ### ### 0.0
2009-Jun-04 Thu ### ### 18.79 ### 35.4 35.4 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue 19.75 19.8 ### 19.42 23.6 23.6 1.4
2009-Jun-01 Mon 19.5 19.75 ### ### ### ### 0.0
2009-May-29 Fri ### ### ### ### 5,469,328 0 69.3 69.3 0.0
2009-May-28 Thu 19.25 ### ### ### 5,113,652 0 ### ### 0.0
2009-May-27 Wed 20.45 20.45 ### 19.49 4,911,276 ### 9.4 9.4 1.4
2009-May-26 Tue 20.26 20.43 ### ### ### ### 0.0
2009-May-25 Mon 20.7 20.88 ### 20.47 2,427,055 25,338,454 ### ### 1.5
2009-May-22 Fri 20.8 ### 20.71 ### 3,914,789 40,537,640 75.5 75.5 0.0
2009-May-21 Thu ### ### 20.72 20.83 33.1 33.1 1.5
2009-May-20 Wed 21.29 ### ### 20.88 ### ### ###
2009-May-19 Tue ### ### ### ### 2,826,852 0 ### ### 0.0
2009-May-18 Mon ### 20.71 ### 20.25 1,874,752 19,413,056 ### ### ###
2009-May-15 Fri 20.49 20.82 ### ### 2,412,246 25,111,480 ### ### 0.0
2009-May-14 Thu 20.43 20.49 19.77 ### 34.9 34.9 0.0
2009-May-13 Wed 21.49 21.49 20.52 ### 2,603,546 54,687,483 ### ### 0.0
2009-May-12 Tue ### ### ### 21.22 2,452,077 0 ### ### 1.5
2009-May-11 Mon ### 22.46 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 4,820,779 0 ### ### 0.0
2009-May-07 Thu ### 22.49 ### 22.4 ### ### ###
2009-May-06 Wed 21.51 21.84 21.5 ### 77.1 77.1 0.0
2009-May-05 Tue 22.45 ### 21.55 21.55 2,900,476 31,252,628 13.5 13.5 ###
2009-May-04 Mon 22.2 22.85 ### ### 2,361,627 26,981,588 63.2 63.2 0.0
2009-May-01 Fri 21.75 ### 21.44 ### 1,708,974 ### 29.2 29.2 0.0
2009-Apr-30 Thu ### ### 21.27 21.79 3,465,748 36,858,229 67.4 67.4 ###
2009-Apr-29 Wed 20.2 ### 20 ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 2,316,277 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### 20.5 1,807,625 0 24.0 24.0 1.5
2009-Apr-24 Fri 20.79 ### ### 20.79 4,756,626 0 ### ### 1.5
2009-Apr-23 Thu ### ### ### 20.46 26.4 26.4 ###
2009-Apr-22 Wed ### ### ### 20.21 32.6 32.6 ###
2009-Apr-21 Tue ### 20.47 19.78 20.42 ### ### 1.5
2009-Apr-20 Mon ### 20.79 20.24 ### ### ### 0.0
2009-Apr-17 Fri ### 21.54 20.55 20.55 ### ### 1.5
2009-Apr-16 Thu ### ### 20.21 20.7 4,612,586 46,610,181 73.9 73.9 1.5
2009-Apr-15 Wed ### ### 19.81 19.89 5,236,546 51,867,988 ### ### ###
2009-Apr-14 Tue 19.8 ### 19.57 ### ### ### 0.0
2009-Apr-09 Thu 18.89 ### 18.79 ### 2,967,884 27,883,270 ### ### 0.0
2009-Apr-08 Wed 18.45 ### 18.41 18.41 ### ### ###
2009-Apr-07 Tue 19.29 ### ### ### 4,022,285 0 28.5 28.5 0.0
2009-Apr-06 Mon ### ### ### ### 24.5 24.5 0.0
2009-Apr-03 Fri 19.4 ### ### ### 3,934,746 0 22.9 22.9 0.0
2009-Apr-02 Thu 19.29 ### 19.23 ### 60.3 60.3 0.0
2009-Apr-01 Wed ### ### ### ### 2,688,559 0 ### ### 0.0
2009-Mar-31 Tue ### 19.85 ### 19.27 72.0 72.0 ###
2009-Mar-30 Mon 19.74 ### ### 19.27 2,555,157 0 22.3 22.3 ###
2009-Mar-27 Fri 19.8 ### ### 19.74 6,806,388 0 25.3 25.3 1.4
2009-Mar-26 Thu 18.85 ### 18.8 ### 4,120,055 ### 77.1 77.1 0.0
2009-Mar-25 Wed 18.7 19.57 18.7 ### 75.0 75.0 0.0
2009-Mar-24 Tue ### ### 18.75 ### ### ### 0.0
2009-Mar-23 Mon ### ### ### 18.56 23.6 23.6 1.3
2009-Mar-20 Fri 19.49 19.49 18.56 18.56 ### ### 1.3
2009-Mar-19 Thu ### 19.79 ### 19.79 79.1 79.1 ###
2009-Mar-18 Wed 18.56 ### 18.45 18.7 ### ### 1.3
2009-Mar-17 Tue 17.2 ### ### ### ### ### 0.0
2009-Mar-16 Mon ### 17.5 ### ### ### ### 0.0
2009-Mar-13 Fri 16.27 16.88 ### 16.87 5,773,681 ### ### ### ###
2009-Mar-12 Thu 16.25 ### 15.85 ### 4,866,751 ### 20.3 20.3 0.0
2009-Mar-11 Wed 16.55 ### ### ### 8,932,170 0 16.1 16.1 0.0
2009-Mar-10 Tue ### 16.21 ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 7,427,724 0 19.3 19.3 0.0
2009-Mar-06 Fri ### 16.5 ### ### 6,347,979 52,370,826 ### ### 0.0
2009-Mar-05 Thu ### 17.45 16.87 ### 6,542,428 ### ### ### 0.0
2009-Mar-04 Wed ### ### ### 17.23 5,847,948 0 ### ### ###
2009-Mar-03 Tue 16.51 17.79 16.51 ### ### ### 0.0
2009-Mar-02 Mon 17.54 17.76 16.75 ### 14,620,221 ### 24.5 24.5 0.0
2009-Feb-27 Fri 19.5 ### 18.55 ### 17.8 17.8 0.0
2009-Feb-26 Thu ### 20.55 19.89 ### 2,744,645 55,496,721 33.2 33.2 0.0
2009-Feb-25 Wed ### 20.81 19.77 19.84 15.4 15.4 1.4
2009-Feb-24 Tue 19.8 20.87 19.8 ### ### ### 0.0
2009-Feb-23 Mon ### 20.71 ### 20.4 2,989,620 ### 35.0 35.0 1.5
2009-Feb-20 Fri ### 21.28 ### 20.74 32.5 32.5 ###
2009-Feb-19 Thu 21 ### 21 ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 21.54 5,721,771 0 ### ### 1.5
2009-Feb-17 Tue 23.58 ### 22.46 22.76 19.8 19.8 1.6
2009-Feb-16 Mon 23.4 23.73 ### 23.58 ### ### 1.7
2009-Feb-13 Fri ### 23.88 ### 23.86 1,755,272 20,957,947 75.3 75.3 1.7
2009-Feb-12 Thu 22.5 23.4 22.5 22.76 ### ### 1.6
2009-Feb-11 Wed 22.45 22.78 ### 22.5 1,560,522 17,774,345 67.2 67.2 1.6
2009-Feb-10 Tue ### 23.47 22.7 23 ### ### 1.6
2009-Feb-09 Mon 23.2 ### ### 23.27 72.7 72.7 1.7
2009-Feb-06 Fri ### ### 22.83 ### 2,089,979 ### 72.4 72.4 0.0
2009-Feb-05 Thu 22.7 ### ### 22.79 3,214,324 0 77.4 77.4 1.6
2009-Feb-04 Wed 24 ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### 23.73 23.75 ### ### ###
2009-Feb-02 Mon 23.5 ### 23.5 24 2,051,454 24,104,584 81.0 81.0 1.7
2009-Jan-30 Fri ### 24.57 ### 24 4,748,757 58,338,479 88.6 88.6 1.7
2009-Jan-29 Thu 24.45 24.45 23.23 ### 3,411,285 ### ### ### 0.0
2009-Jan-28 Wed ### ### ### 23.85 ### ### ###
2009-Jan-27 Tue ### 24 22.71 23.7 2,405,676 ### ### ### 1.7
2009-Jan-23 Fri 22.88 23.2 ### 22.71 44.5 44.5 1.6
2009-Jan-22 Thu 23.42 23.5 ### ### 35.6 35.6 0.0
2009-Jan-21 Wed 22.8 ### 22.43 ### 6,824,840 76,540,580 ### ### 0.0
2009-Jan-20 Tue 23.75 ### ### 23.4 2,793,984 0 37.0 37.0 ###
2009-Jan-19 Mon ### ### 24.25 ### 3,295,151 ### 12.4 12.4 0.0
2009-Jan-16 Fri ### ### 25.2 25.24 18.8 18.8 1.8
2009-Jan-15 Thu 25.59 ### 25.2 25.5 2,243,154 28,263,740 41.8 41.8 ###
2009-Jan-14 Wed ### 25.87 25.44 25.8 ### ### 1.8
2009-Jan-13 Tue 25.25 ### ### 25.53 78.5 78.5 ###
2009-Jan-12 Mon 26 ### ### 25.74 ### ### 1.8
2009-Jan-09 Fri 26.55 26.55 25.42 26.2 ### ### ###
2009-Jan-08 Thu ### 26.4 25.59 ### 1,623,041 42,190,950 ### ### 0.0
2009-Jan-07 Wed ### ### 25.71 ### 2,642,151 33,964,851 ### ### 0.0
2009-Jan-06 Tue ### ### 25.46 26 1,934,286 ### 71.8 71.8 1.9
2009-Jan-05 Mon 25.75 ### ### ### 1,772,654 0 19.0 19.0 0.0
2009-Jan-02 Fri ### ### ### ### 811,649 0 63.4 63.4 0.0
2008-Dec-31 Wed 25.75 26 25.52 25.81 1,130,584 29,123,843 60.7 60.7 ###
2008-Dec-30 Tue 25.2 ### ### 25.46 1,495,341 0 ### ### 1.8
2008-Dec-29 Mon 25.76 ### 24.77 ### ### ### 0.0
2008-Dec-24 Wed 25.5 ### ### 25.59 1,478,387 0 ### ### 1.8
2008-Dec-23 Tue ### ### ### 24.79 13.8 13.8 ###
2008-Dec-22 Mon ### ### ### ### 1,448,052 0 35.0 35.0 0.0
2008-Dec-19 Fri 24.75 26 24.26 ### ### ### 0.0
2008-Dec-18 Thu 24.75 25.89 24.72 25 ### ### 1.8
2008-Dec-17 Wed 25.5 ### 24.85 ### 34.9 34.9 0.0
2008-Dec-16 Tue 24.2 ### ### 24.7 4,080,758 0 85.1 85.1 1.8
2008-Dec-15 Mon ### ### ### 24.44 2,771,659 0 ### ### 1.7
2008-Dec-12 Fri ### ### ### ### 79.6 79.6 0.0
2008-Dec-11 Thu 24.75 24.76 ### 24.26 5,915,542 ### ### ### 1.7
2008-Dec-10 Wed 25 ### ### ### 20.1 20.1 0.0
2008-Dec-09 Tue 25.54 25.54 ### ### 3,980,381 ### ### ### 0.0
2008-Dec-08 Mon 24.85 ### 24.8 25.8 ### ### 1.8
2008-Dec-05 Fri 24.7 25.45 24.5 24.83 ### ### ###
2008-Dec-04 Thu 24 24.86 23.53 24.84 10,248,152 ### ### ### 1.8
2008-Dec-03 Wed ### 25 ### 23.73 33.8 33.8 ###
2008-Dec-02 Tue 23 ### 23 ### ### ### 0.0
2008-Dec-01 Mon 23.8 ### 22.52 ### ### ### 0.0
2008-Nov-28 Fri ### 23.75 23.2 23.75 13,230,346 310,582,372 67.6 67.6 ###
2008-Nov-27 Thu 21.85 23.23 ### 22.5 ### ### 1.6
2008-Nov-26 Wed 23 23 23 23 78.9 78.9 1.6
2008-Nov-25 Tue 23.55 ### 22.56 23 22.0 22.0 1.6
2008-Nov-24 Mon 22.83 23.21 22.2 22.75 2,949,025 ### 40.5 40.5 1.6
2008-Nov-21 Fri ### ### ### ### 88.8 88.8 0.0
2008-Nov-20 Thu ### ### ### 22.8 5,656,280 0 ### ### 1.6
2008-Nov-19 Wed 24.48 24.48 ### ### 6,207,184 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### 23.85 ### ### ###
2008-Nov-17 Mon 25.4 25.8 24.75 ### ### ### 0.0
2008-Nov-14 Fri 26.5 ### ### ### 2,948,620 0 ### ### 0.0
2008-Nov-13 Thu 26 26.74 ### ### 46.0 46.0 0.0
2008-Nov-12 Wed 25.71 ### 25.71 27.29 1,598,541 20,549,244 ### ### ###
2008-Nov-11 Tue 28 28 26.86 26.86 2,832,885 ### 23.8 23.8 1.9
2008-Nov-10 Mon 28.46 ### 27.55 27.87 2,683,521 ### 28.8 28.8 ###
2008-Nov-07 Fri ### ### 25.82 ### 3,863,776 49,881,348 ### ### 0.0
2008-Nov-06 Thu 27 ### 26.5 ### 2,201,676 ### ### ### 0.0
2008-Nov-05 Wed 27.2 27.43 26.75 ### ### ### 0.0
2008-Nov-04 Tue 26.4 26.55 ### 26.5 1,959,375 ### ### ### 1.9
2008-Nov-03 Mon ### 26.55 25.85 26.5 2,749,770 72,043,974 60.6 60.6 1.9
2008-Oct-31 Fri 25.51 25.59 ### 25.5 3,739,920 47,852,276 28.7 28.7 ###
2008-Oct-30 Thu 25.4 26 ### 25.5 ### ### ###
2008-Oct-29 Wed ### ### 24.78 25.4 3,534,745 ### ### ### 1.8
2008-Oct-28 Tue ### ### ### 24.45 ### ### ###
2008-Oct-27 Mon 25.2 25.5 ### ### 48.7 48.7 0.0
2008-Oct-24 Fri ### ### 24.7 25.4 1,732,320 21,394,152 ### ### 1.8
2008-Oct-23 Thu ### ### ### 25.72 ### ### 1.8
2008-Oct-22 Wed ### 27.41 26.41 26.7 3,000,547 ### 36.3 36.3 1.9
2008-Oct-21 Tue 27.25 27.88 26.86 27.88 ### ### ###
2008-Oct-20 Mon 26.5 ### ### ### 4,362,979 0 74.2 74.2 0.0
2008-Oct-17 Fri ### ### ### 25.7 3,041,684 0 ### ### 1.8
2008-Oct-16 Thu ### ### ### 25.2 6,154,481 0 ### ### 1.8
2008-Oct-15 Wed ### ### ### 26.22 39.3 39.3 1.9
2008-Oct-14 Tue 26.5 ### ### 25.77 ### ### ###
2008-Oct-13 Mon 25.25 25.75 24.21 25.75 4,501,153 ### 68.8 68.8 ###
2008-Oct-10 Fri ### 25.89 23.58 ### 5,174,083 127,980,943 37.1 37.1 0.0
2008-Oct-09 Thu 26.8 ### 25.41 26.72 46.0 46.0 1.9
2008-Oct-08 Wed 27.21 27.21 26.45 ### 3,750,659 100,630,180 42.5 42.5 0.0
2008-Oct-07 Tue 26.8 ### 26.23 ### ### ### 0.0
2008-Oct-06 Mon 27.5 27.5 ### 27.4 2,282,820 31,388,775 ### ### 2.0
2008-Oct-03 Fri 27 ### 26.5 ### 2,957,485 39,186,676 75.4 75.4 0.0
2008-Oct-02 Thu 27 27.43 26.5 ### 4,139,759 ### ### ### 0.0
2008-Oct-01 Wed 26.88 ### ### 26.44 ### ### 1.9
2008-Sep-30 Tue 24.81 26.5 ### 26.5 5,361,572 71,040,829 85.0 85.0 1.9
2008-Sep-29 Mon 27.7 27.8 25.82 26.2 13.4 13.4 ###
2008-Sep-26 Fri 28 28 ### 27.2 6,633,886 ### 24.4 24.4 1.9
2008-Sep-25 Thu 27.5 ### ### 27.45 33.1 33.1 ###
2008-Sep-24 Wed 27 28.28 26.88 27.24 69.6 69.6 1.9
2008-Sep-23 Tue 26.78 ### 26.53 ### 3,378,841 44,820,325 74.1 74.1 0.0
2008-Sep-22 Mon ### 27.51 ### 27.5 7,005,688 ### ### ### 2.0
2008-Sep-19 Fri 25.5 26.27 ### 25.7 6,862,077 90,133,381 62.0 62.0 1.8
2008-Sep-18 Thu ### 24.59 23.54 24.5 78.2 78.2 1.8
2008-Sep-17 Wed ### ### 23.8 ### 6,764,947 ### ### ### 0.0
2008-Sep-16 Tue 22.5 ### ### 23.23 4,745,629 0 84.1 84.1 ###
2008-Sep-15 Mon 23.25 23.85 22.56 23 ### ### 1.6
2008-Sep-12 Fri 24.54 24.7 ### 24.2 23.8 23.8 1.7
2008-Sep-11 Thu ### 24.71 ### ### 3,081,384 ### 39.5 39.5 0.0
2008-Sep-10 Wed ### ### 23.5 24.5 90.5 90.5 1.8
2008-Sep-09 Tue 24.4 24.52 23.82 ### 26.6 26.6 0.0
2008-Sep-08 Mon 23.78 ### 23.56 ### ### ### 0.0
2008-Sep-05 Fri ### 23.73 ### 23.45 2,924,545 34,699,726 ### ### 1.7
2008-Sep-04 Thu 24.75 24.8 23.59 23.7 2,775,589 67,155,375 17.0 17.0 1.7
2008-Sep-03 Wed 24.7 25.2 ### 24.28 ### ### 1.7
2008-Sep-02 Tue 23.84 24.51 23.75 24.26 79.3 79.3 1.7
2008-Sep-01 Mon 23.51 23.72 ### 23.28 2,365,373 28,053,323 ### ### 1.7
2008-Aug-29 Fri 23.43 ### ### ### 77.3 77.3 0.0
2008-Aug-28 Thu 23.25 ### 23 23.47 73.5 73.5 ###
2008-Aug-27 Wed ### 23.55 ### ### ### ### 0.0
2008-Aug-26 Tue ### 22.52 ### ### 3,802,421 ### ### ### 0.0
2008-Aug-25 Mon 23.7 23.73 ### ### 21.1 21.1 0.0
2008-Aug-22 Fri 22.8 ### 22.26 ### 5,830,420 64,892,574 75.1 75.1 0.0
2008-Aug-21 Thu ### 23.78 22.45 23.4 ### ### ###
2008-Aug-20 Wed 23.85 ### 23.7 ### 4,269,341 ### 66.1 66.1 0.0
2008-Aug-19 Tue 23.75 ### 23.53 ### ### ### 0.0
2008-Aug-18 Mon ### ### 23.78 ### 3,538,272 42,070,054 71.7 71.7 0.0
2008-Aug-15 Fri ### 23.52 ### ### 3,176,586 37,356,651 76.3 76.3 0.0
2008-Aug-14 Thu ### ### ### 23.5 2,114,178 0 ### ### 1.7
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 23.8 ### ### 24.25 3,057,484 0 84.7 84.7 1.7
2008-Aug-11 Mon 23.57 ### 23.48 23.48 2,939,345 ### ### ### 1.7
2008-Aug-08 Fri ### ### ### 23.21 65.2 65.2 1.7
2008-Aug-07 Thu 23.5 ### ### ### 30.6 30.6 0.0
2008-Aug-06 Wed 23.29 23.55 ### ### 6,528,953 76,878,421 ### ### 0.0
2008-Aug-05 Tue ### 22.27 21.55 ### 4,222,781 ### 87.2 87.2 0.0
2008-Aug-04 Mon ### 22.41 ### 21.5 2,335,557 ### ### ### 1.5
2008-Aug-01 Fri 22.5 22.5 21.25 21.74 ### ### 1.6
2008-Jul-31 Thu 22.81 23.26 ### 22.59 ### ### ###
2008-Jul-30 Wed ### ### 22.25 22.81 2,382,746 26,508,049 ### ### ###
2008-Jul-29 Tue 23 23.44 ### ### 3,968,559 ### 19.7 19.7 0.0
2008-Jul-28 Mon 22.5 ### ### ### 2,959,759 0 88.4 88.4 0.0
2008-Jul-25 Fri 22.85 23.74 22.58 ### 85.9 85.9 0.0
2008-Jul-24 Thu ### ### ### ### 85.0 85.0 0.0
2008-Jul-23 Wed ### 23.26 22.57 22.79 25.3 25.3 1.6
2008-Jul-22 Tue 21.4 22.24 ### 22.22 87.0 87.0 1.6
2008-Jul-21 Mon 21.2 21.55 20.87 21.49 5,040,585 ### 75.6 75.6 ###
2008-Jul-18 Fri 21.45 21.45 ### ### 27.1 27.1 0.0
2008-Jul-17 Thu 21.8 21.8 ### ### 20.9 20.9 0.0
2008-Jul-16 Wed ### 21.29 20.88 ### 4,368,383 92,107,355 ### ### 0.0
2008-Jul-15 Tue ### ### 20.53 ### 3,619,382 37,152,956 25.7 25.7 0.0
2008-Jul-14 Mon 21.28 21.75 21.27 ### ### ### 0.0
2008-Jul-11 Fri 22.55 22.56 21.8 ### 15.5 15.5 0.0
2008-Jul-10 Thu ### 22.85 ### 22.81 87.2 87.2 ###
2008-Jul-09 Wed 22.4 22.73 ### ### 3,019,326 ### ### ### 0.0
2008-Jul-08 Tue ### ### 21.4 21.56 22.6 22.6 1.5
2008-Jul-07 Mon ### ### 21.84 ### 2,382,454 ### 26.1 26.1 0.0
2008-Jul-04 Fri ### 22.5 ### 22.48 2,971,072 ### 71.7 71.7 1.6
2008-Jul-03 Thu ### 22 ### ### 87.4 87.4 0.0
2008-Jul-02 Wed 21.4 21.55 20.75 ### ### ### 0.0
2008-Jul-01 Tue ### ### 21.45 21.55 3,370,173 ### 21.3 21.3 ###
2008-Jun-30 Mon ### 23.45 22 22.4 ### ### ###
2008-Jun-27 Fri 21.5 ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 22.54 ### ### 3,547,881 ### ### ### 0.0
2008-Jun-25 Wed 21.49 ### ### ### 7,139,275 0 ### ### 0.0
2008-Jun-24 Tue 21.2 ### 20.59 ### ### ### 0.0
2008-Jun-23 Mon 21 21.47 20.75 21.41 3,754,242 79,252,048 82.5 82.5 ###
2008-Jun-20 Fri ### ### 21 ### 7,835,027 82,267,783 30.2 30.2 0.0
2008-Jun-19 Thu 22.21 22.28 21.76 21.76 25.9 25.9 1.6
2008-Jun-18 Wed 22.7 22.8 ### ### ### ### 0.0
2008-Jun-17 Tue ### 23.2 22.56 ### 78.2 78.2 0.0
2008-Jun-16 Mon ### ### 22.75 ### 3,048,750 ### ### ### 0.0
2008-Jun-13 Fri 23.42 23.51 ### 23.25 38.7 38.7 ###
2008-Jun-12 Thu 23.58 23.77 ### 23.42 3,593,081 ### 43.8 43.8 1.7
2008-Jun-11 Wed 23.86 ### 23.82 ### 3,189,229 ### ### ### 0.0
2008-Jun-10 Tue 23.86 ### 23.7 23.82 4,252,053 50,386,828 ### ### ###
2008-Jun-06 Fri 24.8 24.86 24.43 ### ### ### 0.0
2008-Jun-05 Thu ### 24.84 ### ### 2,687,222 ### 81.6 81.6 0.0
2008-Jun-04 Wed ### 24.85 ### 24.23 37.5 37.5 ###
2008-Jun-03 Tue 24.42 ### ### ### 4,409,389 0 ### ### 0.0
2008-Jun-02 Mon 24.78 ### 24.5 24.85 3,521,729 43,141,180 ### ### 1.8
2008-May-30 Fri ### 24.86 23.88 24.44 4,631,320 ### 78.5 78.5 1.7
2008-May-29 Thu ### 24.55 23.81 ### 6,735,123 162,855,274 ### ### 0.0
2008-May-28 Wed ### ### ### 24.4 23.8 23.8 1.7
2008-May-27 Tue 25.2 25.25 ### ### 2,094,888 ### 33.9 33.9 0.0
2008-May-26 Mon 25.2 ### 24.84 ### 40.3 40.3 0.0
2008-May-23 Fri 25.24 ### 25.24 25.48 74.4 74.4 1.8
2008-May-22 Thu 25 25.76 24.83 ### 5,031,640 ### ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### ### 25.43 ### 72.0 72.0 0.0
2008-May-19 Mon 25.45 ### ### 25.4 35.3 35.3 1.8
2008-May-16 Fri 25.73 25.78 ### 25.55 ### ### 1.8
2008-May-15 Thu 25.75 ### 25.45 ### 30.8 30.8 0.0
2008-May-14 Wed 26.2 26.21 25.76 ### 26.4 26.4 0.0
2008-May-13 Tue ### 26.52 ### 26.26 2,727,082 ### 77.2 77.2 1.9
2008-May-12 Mon ### ### 25.45 25.8 2,372,246 ### 71.0 71.0 1.8
2008-May-09 Fri 25.45 ### 25.24 25.4 3,142,042 39,652,570 33.2 33.2 1.8
2008-May-08 Thu ### 25.59 ### 25.45 ### ### 1.8
2008-May-07 Wed ### ### ### 25.24 3,655,384 0 38.7 38.7 1.8
2008-May-06 Tue 25.23 ### ### ### 67.0 67.0 0.0
2008-May-05 Mon 25.88 ### 25.22 25.57 1,649,224 ### 25.0 25.0 ###
2008-May-02 Fri ### ### 25.41 25.54 31.1 31.1 1.8
2008-May-01 Thu 25.2 25.55 ### ### 3,651,582 ### ### ### 0.0
2008-Apr-30 Wed ### 25.49 ### 25.29 ### ### ###
2008-Apr-29 Tue 24.85 24.85 24.27 24.7 ### ### 1.8
2008-Apr-28 Mon 24.85 ### 24.7 24.84 4,648,981 ### 37.2 37.2 1.8
2008-Apr-24 Thu 24.24 24.73 ### 24.55 78.9 78.9 ###
2008-Apr-23 Wed 23.76 24.44 23.53 24.24 ### ### ###
2008-Apr-22 Tue 23.89 ### 23.52 ### 2,960,758 ### ### ### 0.0
2008-Apr-21 Mon ### ### 23.52 23.81 3,607,322 ### ### ### ###
2008-Apr-18 Fri 23.8 23.8 ### ### ### ### 0.0
2008-Apr-17 Thu 23.87 ### 23.55 23.55 3,292,520 38,769,423 28.2 28.2 1.7
2008-Apr-16 Wed 23.2 23.4 22.77 23.2 3,240,583 74,808,858 ### ### 1.7
2008-Apr-15 Tue 22.75 23.2 ### ### 3,798,183 44,058,922 ### ### 0.0
2008-Apr-14 Mon 23 ### ### 23.2 79.0 79.0 1.7
2008-Apr-11 Fri 23.71 23.89 ### ### 4,987,120 59,571,148 ### ### 0.0
2008-Apr-10 Thu ### ### 23.71 ### 5,990,680 ### ### ### 0.0
2008-Apr-09 Wed ### 24.43 ### ### ### ### 0.0
2008-Apr-08 Tue 24.71 ### 24.25 ### 26.3 26.3 0.0
2008-Apr-07 Mon 25.4 25.4 ### ### 5,523,077 70,143,077 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### 24 ### ### ### 0.0
2008-Apr-02 Wed ### ### ### 23.88 76.8 76.8 1.7
2008-Apr-01 Tue 22.45 22.89 ### 22.75 4,582,020 ### ### ### 1.6
2008-Mar-31 Mon ### 22.45 ### 22.21 4,826,849 54,181,380 29.4 29.4 ###
2008-Mar-28 Fri 23 23.58 ### 22.53 9,384,051 ### ### ### ###
2008-Mar-27 Thu 23.25 ### ### ### ### ### 0.0
2008-Mar-26 Wed 23.75 23.85 23.27 23.55 4,494,127 ### ### ### 1.7
2008-Mar-25 Tue ### ### 23.44 23.85 ### ### ###
2008-Mar-20 Thu ### ### 21.8 23 ### ### 1.6
2008-Mar-19 Wed 21.4 ### ### 21.7 9,665,680 0 76.6 76.6 1.6
2008-Mar-18 Tue ### ### 19.5 20.26 8,210,777 80,055,075 89.0 89.0 1.4
2008-Mar-17 Mon ### 20.85 20 20 23.3 23.3 1.4
2008-Mar-14 Fri ### ### ### ### 4,520,252 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### 20.75 ### ### 1.5
2008-Mar-12 Wed ### 21.8 21.2 ### 32.0 32.0 0.0
2008-Mar-11 Tue ### 20.57 ### 20.47 ### ### 1.5
2008-Mar-10 Mon 20 20.55 ### ### 5,503,957 56,553,158 ### ### 0.0
2008-Mar-07 Fri 20.8 20.88 20.25 20.58 39.1 39.1 1.5
2008-Mar-06 Thu ### ### 20.82 21.5 73.7 73.7 1.5
2008-Mar-05 Wed ### 21.45 ### ### 10,987,744 117,843,554 78.6 78.6 0.0
2008-Mar-04 Tue ### ### ### 20.5 25.1 25.1 1.5
2008-Mar-03 Mon 21.4 21.89 ### 21.2 41.1 41.1 1.5
2008-Feb-29 Fri ### ### 22.49 22.57 14,153,677 ### ### ### 1.6
2008-Feb-28 Thu 24.5 24.8 23.8 ### ### ### 0.0
2008-Feb-27 Wed ### ### 24.45 24.47 ### ### 1.7
2008-Feb-26 Tue ### 26.2 24.81 25.75 ### ### ###
2008-Feb-25 Mon 28.5 ### ### ### 2,533,471 0 ### ### 0.0
2008-Feb-22 Fri 27.59 ### 26.75 27.7 ### ### 2.0
2008-Feb-21 Thu ### 27.59 26.52 27.59 3,458,074 ### ### ### ###
2008-Feb-20 Wed ### 27.58 ### 26.7 4,338,084 59,822,178 ### ### 1.9
2008-Feb-19 Tue ### 27.4 ### 26.75 5,125,080 ### 21.0 21.0 ###
2008-Feb-18 Mon ### 27.27 ### ### 76.3 76.3 0.0
2008-Feb-15 Fri 27.26 ### 26.26 27.46 ### ### ###
2008-Feb-14 Thu 28.73 28.89 28.2 28.41 24.7 24.7 ###
2008-Feb-13 Wed ### ### 27.86 ### 15.8 15.8 0.0
2008-Feb-12 Tue 28.7 ### 27.4 28.71 75.2 75.2 ###
2008-Feb-11 Mon 27.7 28.45 27.4 28.22 2,103,448 58,738,785 ### ### 2.0
2008-Feb-08 Fri 28.58 28.83 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 1,888,053 0 ### ### 0.0
2008-Feb-06 Wed 28 28.5 ### ### 2,650,927 ### ### ### 0.0
2008-Feb-05 Tue ### 29.42 ### 28.59 35.0 35.0 2.0
2008-Feb-04 Mon 29.42 ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 29.7 27.85 ### 3,643,874 104,852,474 ### ### 0.0
2008-Jan-31 Thu 27 28.89 26.55 27.8 4,882,744 ### ### ### 2.0
2008-Jan-30 Wed ### ### 27.86 ### 2,735,627 38,107,284 11.0 11.0 0.0
2008-Jan-29 Tue ### ### 28.52 ### 16.5 16.5 0.0
2008-Jan-25 Fri ### 30.21 ### 30.21 ### ### 2.2
2008-Jan-24 Thu ### ### 27.79 ### ### ### 0.0
2008-Jan-23 Wed 27.5 28.75 26.55 26.8 6,299,746 174,187,976 23.3 23.3 1.9
2008-Jan-22 Tue 26.81 27.7 ### ### 7,155,725 ### 61.0 61.0 0.0
2008-Jan-21 Mon 29.7 29.72 ### ### ### ### 0.0
2008-Jan-18 Fri ### 29.51 28.8 29.44 3,994,043 116,446,323 ### ### 2.1
2008-Jan-17 Thu 30.4 30.45 ### 29.8 24.5 24.5 2.1
2008-Jan-16 Wed ### 30.2 29.2 29.87 49.5 49.5 ###
2008-Jan-15 Tue 31.55 31.56 30.54 ### ### ### 0.0
2008-Jan-14 Mon 31.2 ### 31.2 31.44 ### ### 2.2
2008-Jan-11 Fri ### 32.24 ### ### 2,572,188 41,463,670 38.1 38.1 0.0
2008-Jan-10 Thu 31.77 32.43 31.5 ### 3,147,226 100,601,079 ### ### 0.0
2008-Jan-09 Wed 30.85 31.44 30.5 31.43 ### ### 2.2
2008-Jan-08 Tue ### ### ### ### 2,428,073 0 22.8 22.8 0.0
2008-Jan-07 Mon 31.8 ### ### 31.49 ### ### ###
2008-Jan-04 Fri 32.5 ### ### ### 22.9 22.9 0.0
2008-Jan-03 Thu ### 32.76 ### ### 34.3 34.3 0.0
2008-Jan-02 Wed ### 33.25 32.86 ### 29.3 29.3 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 32.5 ### 32.43 ### 941,350 ### 79.0 79.0 0.0
2007-Dec-27 Thu 32.21 ### 32.21 32.59 968,251 15,593,682 ### ### 2.3
2007-Dec-24 Mon ### 32.5 31.77 32.29 888,879 28,564,126 ### ### ###
2007-Dec-21 Fri ### 32.51 31.74 ### ### ### 0.0
2007-Dec-20 Thu ### 32.28 ### 31.7 ### ### 2.3
2007-Dec-19 Wed 31.75 ### 31.75 ### ### ### 0.0
2007-Dec-18 Tue 31.23 ### 31.23 31.72 2,626,327 ### ### ### 2.3
2007-Dec-17 Mon 31.7 ### 31.21 ### 2,774,081 ### ### ### 0.0
2007-Dec-14 Fri 32.58 ### ### ### 2,174,789 0 ### ### 0.0
2007-Dec-13 Thu ### ### 32.52 32.78 33.4 33.4 ###
2007-Dec-12 Wed 32.7 ### 32.5 ### 4,250,576 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 2,770,844 0 68.5 68.5 0.0
2007-Dec-10 Mon 32.5 ### 32.47 ### 2,792,228 45,331,821 83.2 83.2 0.0
2007-Dec-07 Fri 32.81 ### 32.81 ### 64.2 64.2 0.0
2007-Dec-06 Thu 32.88 ### ### 32.75 3,185,044 0 ### ### ###
2007-Dec-05 Wed 31.79 32.4 ### ### 2,452,488 ### ### ### 0.0
2007-Dec-04 Tue 31.5 ### ### 31.89 2,202,877 0 77.9 77.9 2.3
2007-Dec-03 Mon 32.55 ### 31.56 ### 16.3 16.3 0.0
2007-Nov-30 Fri ### 32.86 ### 32.42 ### ### 2.3
2007-Nov-29 Thu 31.7 32.28 31.7 ### 79.0 79.0 0.0
2007-Nov-28 Wed 31.79 ### 31.4 31.5 2,778,282 43,619,027 ### ### 2.3
2007-Nov-27 Tue 31.57 31.74 31.2 31.74 ### ### 2.3
2007-Nov-26 Mon ### ### 31.75 ### ### ### 0.0
2007-Nov-23 Fri 30.74 ### 30.74 31.75 3,917,279 60,208,578 88.9 88.9 2.3
2007-Nov-22 Thu 30.4 ### 30.27 30.85 2,890,280 43,744,387 84.2 84.2 ###
2007-Nov-21 Wed ### ### 30.45 30.55 28.7 28.7 2.2
2007-Nov-20 Tue ### ### ### 30.89 89.3 89.3 ###
2007-Nov-19 Mon 31.2 31.25 ### ### 1,007,382 15,740,343 35.2 35.2 0.0
2007-Nov-16 Fri 31.47 31.47 30.75 ### 3,158,879 98,272,725 ### ### 0.0
2007-Nov-15 Thu ### ### 31.43 31.5 ### ### 2.3
2007-Nov-14 Wed ### 32.29 31.55 ### 2,744,374 ### 35.3 35.3 0.0
2007-Nov-13 Tue 31.71 ### 31.56 31.87 70.7 70.7 ###
2007-Nov-12 Mon ### ### ### 31.74 ### ### 2.3
2007-Nov-09 Fri ### ### 31.85 ### 2,389,828 ### ### ### 0.0
2007-Nov-08 Thu ### 32.5 ### ### 3,503,926 ### ### ### 0.0
2007-Nov-07 Wed 32.45 ### 32.45 32.78 4,528,650 73,477,346 ### ### ###
2007-Nov-06 Tue 31.73 32.4 31.58 ### 74.8 74.8 0.0
2007-Nov-05 Mon 32.48 32.7 31.25 31.46 22.4 22.4 2.2
2007-Nov-02 Fri ### 32.4 ### ### 62.0 62.0 0.0
2007-Nov-01 Thu 32.84 ### 32.46 32.72 ### ### 2.3
2007-Oct-31 Wed 32.49 32.57 ### 32.5 ### ### ###
2007-Oct-30 Tue 32.43 32.54 ### ### 5,096,142 ### ### ### 0.0
2007-Oct-29 Mon ### ### ### 32.2 34.9 34.9 ###
2007-Oct-26 Fri ### 32.25 ### ### 66.0 66.0 0.0
2007-Oct-25 Thu 31.7 ### 31.57 ### 40.3 40.3 0.0
2007-Oct-24 Wed ### ### ### ### 5,073,041 0 ### ### 0.0
2007-Oct-23 Tue ### 32.29 ### 32.28 3,430,871 ### ### ### 2.3
2007-Oct-22 Mon 31.54 32.2 ### ### 2,720,240 ### ### ### 0.0
2007-Oct-19 Fri ### ### 32.2 32.4 2,314,248 ### ### ### 2.3
2007-Oct-18 Thu ### ### ### 32.87 21.1 21.1 2.3
2007-Oct-17 Wed ### 33.21 ### 32.82 2,735,952 45,430,482 ### ### 2.3
2007-Oct-16 Tue ### ### 32.5 ### ### ### 0.0
2007-Oct-15 Mon 33.7 33.7 ### 33.45 799,384 13,469,620 36.0 36.0 ###
2007-Oct-12 Fri ### 33.78 33.23 ### 1,725,144 57,800,949 ### ### 0.0
2007-Oct-11 Thu ### 33.88 33.28 33.8 2,590,372 ### ### ### 2.4
2007-Oct-10 Wed ### 33.75 33.26 ### 2,193,375 73,489,029 ### ### 0.0
2007-Oct-09 Tue ### 33.74 ### 33.7 ### ### 2.4
2007-Oct-08 Mon 33.7 33.76 33.44 33.47 ### ### ###
2007-Oct-05 Fri ### 33.82 ### 33.54 1,663,446 28,128,871 66.6 66.6 2.4
2007-Oct-04 Thu ### ### 32.88 33.26 ### ### 2.4
2007-Oct-03 Wed ### 33.74 ### 33.48 2,916,850 49,207,259 ### ### ###
2007-Oct-02 Tue 33.25 ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### 33.24 2,046,341 0 15.2 15.2 2.4
2007-Sep-28 Fri ### ### 33.76 33.8 ### ### 2.4
2007-Sep-27 Thu ### 34.21 33.89 ### 31.7 31.7 0.0
2007-Sep-26 Wed ### 34.29 33.82 ### ### ### 0.0
2007-Sep-25 Tue ### 34.55 33.75 ### 2,030,184 69,330,783 ### ### 0.0
2007-Sep-24 Mon ### 34.49 ### ### 3,120,958 53,820,920 ### ### 0.0
2007-Sep-21 Fri ### ### 34.7 34.7 1,222,359 21,207,928 ### ### 2.5
2007-Sep-20 Thu ### 35.26 ### ### 6,799,977 ### ### ### 0.0
2007-Sep-19 Wed ### 35.49 34.51 ### ### ### 0.0
2007-Sep-18 Tue ### 34.45 33.84 34.24 2,820,350 96,300,850 46.8 46.8 2.4
2007-Sep-17 Mon ### 34.45 ### ### 1,459,645 25,142,385 ### ### 0.0
2007-Sep-14 Fri 34.43 ### 33.8 ### 3,430,542 57,976,159 ### ### 0.0
2007-Sep-13 Thu 33.45 ### 33.45 ### 2,665,329 44,577,627 ### ### 0.0
2007-Sep-12 Wed 33.75 ### 33.41 33.41 ### ### ###
2007-Sep-11 Tue ### 33.52 ### ### 1,885,929 31,608,170 78.3 78.3 0.0
2007-Sep-10 Mon 33.47 33.47 32.72 ### 2,244,727 74,289,240 ### ### 0.0
2007-Sep-07 Fri ### ### 33.56 33.83 1,040,879 17,465,949 27.8 27.8 ###
2007-Sep-06 Thu ### ### 33.5 ### 2,219,024 37,168,652 75.6 75.6 0.0
2007-Sep-05 Wed 34.2 ### ### 34.26 3,621,188 0 ### ### 2.4
2007-Sep-04 Tue ### 34.45 ### 34.45 78.5 78.5 ###
2007-Sep-03 Mon ### 34.55 ### 34.28 4,325,273 ### 68.8 68.8 2.4
2007-Aug-31 Fri 33.8 ### 33.71 34.85 7,311,949 ### ### ### ###
2007-Aug-30 Thu ### 33.76 ### 33.57 3,443,748 ### 81.5 81.5 2.4
2007-Aug-29 Wed 32.41 ### 32.27 32.55 62.3 62.3 2.3
2007-Aug-28 Tue 32.88 33.5 32.83 ### ### ### 0.0
2007-Aug-27 Mon ### 33.28 32.86 ### 2,370,781 78,401,727 30.1 30.1 0.0
2007-Aug-24 Fri ### 32.8 ### 32.7 ### ### 2.3
2007-Aug-23 Thu ### ### 32.73 32.88 5,021,927 ### 28.0 28.0 2.3
2007-Aug-22 Wed ### ### ### ### 79.3 79.3 0.0
2007-Aug-21 Tue 31.4 ### 30.87 ### 4,100,040 ### ### ### 0.0
2007-Aug-20 Mon 29.52 30.55 29.26 30.52 5,671,948 ### 77.3 77.3 ###
2007-Aug-17 Fri ### ### 26.88 27.5 ### ### 2.0
2007-Aug-16 Thu 27.71 27.85 25.55 ### ### ### 0.0
2007-Aug-15 Wed 28 28.49 27.51 27.85 68.1 68.1 ###
2007-Aug-14 Tue ### 29.27 28.25 ### ### ### 0.0
2007-Aug-13 Mon ### 29.76 ### ### ### ### 0.0
2007-Aug-10 Fri ### 29.4 28.76 ### 3,792,871 110,296,688 ### ### 0.0
2007-Aug-09 Thu ### 30.5 ### ### 2,513,984 38,338,256 25.9 25.9 0.0
2007-Aug-08 Wed 29.4 ### ### ### 78.1 78.1 0.0
2007-Aug-07 Tue 29.75 29.89 28.85 ### 29.1 29.1 0.0
2007-Aug-06 Mon ### 29.5 28.79 29.24 54.9 54.9 2.1
2007-Aug-03 Fri 29.8 ### 29.5 29.86 1,789,657 26,397,440 70.4 70.4 2.1
2007-Aug-02 Thu 29.29 ### 28.77 29.77 3,391,074 ### 86.7 86.7 ###
2007-Aug-01 Wed 29.8 ### 28.54 28.54 32.1 32.1 2.0
2007-Jul-31 Tue ### 30.27 29.79 ### 3,433,124 ### ### ### 0.0
2007-Jul-30 Mon 29.41 ### 29.4 ### 3,588,049 52,744,320 80.7 80.7 0.0
2007-Jul-27 Fri ### ### 29.83 29.86 5,657,972 84,388,652 ### ### 2.1
2007-Jul-26 Thu 31.51 31.56 30.86 30.86 2,757,372 86,057,580 ### ### 2.2
2007-Jul-25 Wed ### 31.48 ### 31.22 1,994,123 ### ### ### 2.2
2007-Jul-24 Tue ### 31.8 ### 31.45 4,402,679 ### ### ### ###
2007-Jul-23 Mon 30.7 ### ### ### 2,758,972 0 ### ### 0.0
2007-Jul-20 Fri 30.72 ### ### 30.84 2,007,727 0 ### ### 2.2
2007-Jul-19 Thu ### 30.86 ### 30.72 74.7 74.7 2.2
2007-Jul-18 Wed 30.54 30.73 ### ### 2,882,450 44,288,844 ### ### 0.0
2007-Jul-17 Tue 30.84 30.88 ### 30.73 2,521,140 ### 36.4 36.4 ###
2007-Jul-16 Mon ### ### 30.8 30.87 3,107,456 47,854,822 38.6 38.6 ###
2007-Jul-13 Fri 30.8 30.89 ### 30.8 3,818,854 ### 67.1 67.1 2.2
2007-Jul-12 Thu ### ### ### 30.43 66.3 66.3 ###
2007-Jul-11 Wed 30.25 30.5 30.2 30.29 66.1 66.1 ###
2007-Jul-10 Tue ### 30.71 30.48 30.5 4,348,821 133,052,178 ### ### 2.2
2007-Jul-09 Mon ### 30.79 30.42 ### 3,136,152 ### ### ### 0.0
2007-Jul-06 Fri 30.77 30.88 ### 30.87 3,571,446 55,143,126 ### ### ###
2007-Jul-05 Thu 30.8 ### 30.78 ### 3,025,585 46,563,753 ### ### 0.0
2007-Jul-04 Wed 30.8 30.89 30.7 30.74 5,166,722 ### 42.7 42.7 2.2
2007-Jul-03 Tue 31.2 31.23 30.85 ### 32.5 32.5 0.0
2007-Jul-02 Mon ### ### ### ### 34.7 34.7 0.0
2007-Jun-29 Fri 30.8 31.4 ### 31.2 5,322,587 ### ### ### 2.2
2007-Jun-28 Thu ### ### 30.85 ### 63.8 63.8 0.0
2007-Jun-27 Wed 31.55 ### 30.88 ### ### ### 0.0
2007-Jun-26 Tue 31.85 32.2 ### 31.83 2,960,885 47,670,248 46.5 46.5 ###
2007-Jun-25 Mon 32.2 32.25 31.85 ### 2,603,226 ### 38.3 38.3 0.0
2007-Jun-22 Fri 32.52 ### ### 32.52 3,336,145 0 63.7 63.7 2.3
2007-Jun-21 Thu 32.88 ### 32.76 ### 7,627,559 ### 67.7 67.7 0.0
2007-Jun-20 Wed 32.52 32.89 32.44 32.81 67.8 67.8 ###
2007-Jun-19 Tue ### 32.5 ### 32.45 3,005,451 48,838,578 ### ### 2.3
2007-Jun-18 Mon ### 32.27 31.81 ### 1,917,983 61,452,175 ### ### 0.0
2007-Jun-15 Fri 31.8 ### ### ### 2,917,176 0 71.3 71.3 0.0
2007-Jun-14 Thu 31.27 ### ### ### 3,016,151 0 ### ### 0.0
2007-Jun-13 Wed 30.85 31.25 30.85 ### ### ### 0.0
2007-Jun-12 Tue 31.2 ### ### ### ### ### 0.0
2007-Jun-08 Fri ### 31.27 30.59 ### ### ### 0.0
2007-Jun-07 Thu ### 31.29 ### ### ### ### 0.0
2007-Jun-06 Wed 31.59 ### 31.21 ### ### ### 0.0
2007-Jun-05 Tue 31.51 31.73 31.49 31.58 1,912,886 60,466,326 ### ### 2.3
2007-Jun-04 Mon 31.25 31.51 ### 31.43 2,900,775 ### ### ### 2.2
2007-Jun-01 Fri ### 31.29 ### ### ### ### 0.0
2007-May-31 Thu 31.55 31.78 ### 31.22 4,921,840 ### 22.3 22.3 2.2
2007-May-30 Wed ### 31.8 ### ### 2,191,777 34,849,254 43.5 43.5 0.0
2007-May-29 Tue 31.56 ### 31.5 31.89 ### ### 2.3
2007-May-28 Mon ### ### 31.51 ### ### ### 0.0
2007-May-25 Fri 31.72 32.28 31.7 31.89 2,316,584 74,107,522 68.3 68.3 2.3
2007-May-24 Thu 32.22 32.29 ### ### 2,187,652 35,319,641 ### ### 0.0
2007-May-23 Wed ### ### 32.23 ### 2,205,029 35,534,042 ### ### 0.0
2007-May-22 Tue 32.25 32.53 32.23 ### ### ### 0.0
2007-May-21 Mon ### ### ### 32.45 76.4 76.4 2.3
2007-May-18 Fri ### 32.42 31.77 ### ### ### 0.0
2007-May-17 Thu ### 32.45 ### 32.45 2,965,370 48,113,128 ### ### 2.3
2007-May-16 Wed 31.85 ### ### 31.83 2,156,876 0 40.6 40.6 ###
2007-May-15 Tue ### ### 31.52 ### ### ### 0.0
2007-May-14 Mon 32.25 32.25 31.76 ### 1,607,246 ### 33.2 33.2 0.0
2007-May-11 Fri 31.89 32.21 31.55 ### 3,109,640 99,135,323 ### ### 0.0
2007-May-10 Thu 31.49 31.85 31.45 31.76 1,867,989 59,121,851 72.9 72.9 2.3
2007-May-09 Wed 31.78 31.86 31.45 31.5 ### ### 2.3
2007-May-08 Tue 31.24 ### 31.21 ### ### ### 0.0
2007-May-07 Mon 31.28 31.54 ### 31.29 66.6 66.6 ###
2007-May-04 Fri 31.4 31.57 31.2 31.28 1,603,378 ### 27.9 27.9 2.2
2007-May-03 Thu 31.2 31.25 ### ### 33.6 33.6 0.0
2007-May-02 Wed 31.59 ### 31.2 31.2 2,420,257 ### 21.3 21.3 2.2
2007-May-01 Tue ### ### ### 31.2 1,910,658 0 77.7 77.7 2.2
2007-Apr-30 Mon ### ### 30.85 30.86 4,366,121 ### 30.6 30.6 2.2
2007-Apr-27 Fri ### 31.5 ### 31.21 3,723,789 58,649,676 ### ### ###
2007-Apr-26 Thu ### 31.46 31.25 31.4 3,027,573 94,929,551 69.8 69.8 2.2
2007-Apr-24 Tue 31.5 31.58 31.26 31.52 2,439,288 76,642,428 70.0 70.0 ###
2007-Apr-23 Mon 32.21 ### 31.5 31.71 ### ### ###
2007-Apr-20 Fri 31.7 ### ### ### ### ### 0.0
2007-Apr-19 Thu 31.79 31.85 31.21 31.44 3,110,859 98,085,384 ### ### 2.2
2007-Apr-18 Wed ### 32.27 ### ### ### ### 0.0
2007-Apr-17 Tue 32.7 32.79 ### 32.26 2,335,544 38,291,243 33.7 33.7 2.3
2007-Apr-16 Mon ### 32.85 ### ### 1,876,120 30,815,271 35.3 35.3 0.0
2007-Apr-13 Fri 32.78 32.8 32.53 ### 2,000,583 65,349,043 39.7 39.7 0.0
2007-Apr-12 Thu 32.44 32.79 ### 32.54 2,760,558 45,259,348 ### ### 2.3
2007-Apr-11 Wed 32.4 32.73 32.4 32.56 3,570,953 116,288,084 73.4 73.4 2.3
2007-Apr-10 Tue ### 32.4 ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 18.9 18.9 0.0
2007-Apr-04 Wed 32.25 ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 2,979,357 0 ### ### 0.0
2007-Mar-30 Fri 31.84 ### 31.4 31.54 3,971,748 62,356,443 21.7 21.7 2.3
2007-Mar-29 Thu 31.2 ### ### 31.84 3,341,543 0 ### ### 2.3
2007-Mar-28 Wed ### ### 31.23 31.51 ### ### ###
2007-Mar-27 Tue 32.48 32.48 ### 31.85 2,404,585 ### 17.8 17.8 2.3
2007-Mar-26 Mon 32.23 ### ### 32.45 ### ### 2.3
2007-Mar-23 Fri 32.25 32.25 31.88 ### 2,400,680 ### ### ### 0.0
2007-Mar-22 Thu ### 32.25 31.87 32.25 73.2 73.2 ###
2007-Mar-21 Wed 31.75 31.84 31.44 31.71 2,357,149 ### ### ### ###
2007-Mar-20 Tue 31.4 31.55 ### 31.44 3,821,442 60,283,247 ### ### 2.2
2007-Mar-19 Mon ### ### ### 31.2 2,108,073 0 ### ### 2.2
2007-Mar-16 Fri 31.24 31.24 ### ### 30.2 30.2 0.0
2007-Mar-15 Thu ### ### 30.7 ### ### ### 0.0
2007-Mar-14 Wed 30.5 30.55 30.2 30.2 3,006,489 ### ### ### 2.2
2007-Mar-13 Tue ### ### ### 30.8 77.7 77.7 2.2
2007-Mar-12 Mon ### 30.86 ### 30.75 3,173,457 48,966,441 66.4 66.4 ###
2007-Mar-09 Fri 30.87 ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### 30.59 30.87 2,558,144 ### 29.0 29.0 ###
2007-Mar-07 Wed 31.25 31.25 ### ### 7,451,270 ### ### ### 0.0
2007-Mar-06 Tue 30.7 ### ### 31.25 3,057,024 0 66.5 66.5 2.2
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 2,755,654 0 ### ### 0.0
2007-Mar-01 Thu 32.5 ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 32.58 ### ### ### ### 0.0
2007-Feb-27 Tue ### 33.75 33.55 ### ### ### 0.0
2007-Feb-26 Mon ### ### ### 33.73 78.8 78.8 ###
2007-Feb-23 Fri 32.8 ### ### ### 71.3 71.3 0.0
2007-Feb-22 Thu ### ### 31.25 ### 2,276,981 35,577,828 ### ### 0.0
2007-Feb-21 Wed ### 31.49 ### ### ### ### 0.0
2007-Feb-20 Tue 31.4 31.4 ### 31.24 ### ### ###
2007-Feb-19 Mon 30.85 31.2 30.71 ### 74.6 74.6 0.0
2007-Feb-16 Fri 30.87 ### 30.52 30.73 35.3 35.3 ###
2007-Feb-15 Thu ### 30.88 ### 30.8 3,781,483 ### ### ### 2.2
2007-Feb-14 Wed 30.55 30.73 30.4 30.41 ### ### 2.2
2007-Feb-13 Tue 30.25 30.7 30.25 ### 1,438,744 43,845,723 ### ### 0.0
2007-Feb-12 Mon 30.2 30.72 ### 30.49 77.5 77.5 2.2
2007-Feb-09 Fri 30.5 30.5 ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 30.8 30.8 0.0
2007-Feb-07 Wed ### ### 30.21 30.25 ### ### ###
2007-Feb-06 Tue ### ### ### ### 38.3 38.3 0.0
2007-Feb-05 Mon 31.23 31.25 30.7 30.8 ### ### 2.2
2007-Feb-02 Fri ### ### ### 31.23 3,337,456 0 31.7 31.7 ###
2007-Feb-01 Thu 31.2 31.23 30.76 ### ### ### 0.0
2007-Jan-31 Wed 31.28 31.48 30.8 30.8 3,983,928 ### ### ### 2.2
2007-Jan-30 Tue 30.47 31.5 ### 31.48 1,876,587 29,556,245 88.8 88.8 2.2
2007-Jan-29 Mon ### 30.58 ### 30.28 76.0 76.0 2.2
2007-Jan-25 Thu 30.75 30.89 ### ### 4,469,728 69,034,948 ### ### 0.0
2007-Jan-24 Wed 30.75 30.88 30.4 30.8 1,506,775 46,167,586 ### ### 2.2
2007-Jan-23 Tue 30.78 ### ### ### 2,661,180 0 32.2 32.2 0.0
2007-Jan-22 Mon ### ### ### 30.78 2,992,679 0 84.0 84.0 2.2
2007-Jan-19 Fri ### 29.83 29.59 29.83 2,291,829 ### 71.8 71.8 ###
2007-Jan-18 Thu ### 29.87 29.53 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 2,204,075 0 ### ### 0.0
2007-Jan-16 Tue ### 30.4 ### ### ### ### 0.0
2007-Jan-15 Mon 29.72 30.55 29.72 ### 2,011,374 60,612,755 81.2 81.2 0.0
2007-Jan-12 Fri 29.56 ### 29.42 ### 4,212,879 61,971,450 75.3 75.3 0.0
2007-Jan-11 Thu ### ### 28.75 ### 68.8 68.8 0.0
2007-Jan-10 Wed 28.29 29 28.29 28.54 4,486,375 ### 81.4 81.4 2.0
2007-Jan-09 Tue ### ### ### 28.5 3,411,473 0 ### ### 2.0
2007-Jan-08 Mon 29.2 ### ### 28.8 29.5 29.5 2.1
2007-Jan-05 Fri 29.2 30.4 29 29.7 82.3 82.3 ###
2007-Jan-04 Thu ### ### 28 28.4 2,667,886 ### 85.1 85.1 2.0
2007-Jan-03 Wed 28.87 ### ### ### 1,630,873 0 17.3 17.3 0.0
2007-Jan-02 Tue 28.85 ### ### ### 744,854 0 25.5 25.5 0.0
2006-Dec-29 Fri 28.89 28.89 ### 28.85 449,080 ### ### ### ###
2006-Dec-28 Thu 29 29 ### ### 684,258 9,921,741 ### ### 0.0
2006-Dec-27 Wed 29 29 ### 28.85 1,303,686 18,903,447 ### ### ###
2006-Dec-22 Fri ### ### ### ### 81.6 81.6 0.0
2006-Dec-21 Thu 28.28 28.4 ### ### 37.5 37.5 0.0
2006-Dec-20 Wed ### ### 28.4 ### 3,152,658 44,767,743 ### ### 0.0
2006-Dec-19 Tue ### ### 27.87 ### ### ### 0.0
2006-Dec-18 Mon 28.4 ### 28.24 28.48 ### ### 2.0
2006-Dec-15 Fri 28.85 28.85 ### ### 2,217,284 31,984,321 13.6 13.6 0.0
2006-Dec-14 Thu 29 29.2 ### 28.78 4,640,478 67,750,978 ### ### 2.1
2006-Dec-13 Wed ### 26.46 ### ### ### ### 0.0
2006-Dec-12 Tue 26 ### ### 26.25 ### ### 1.9
2006-Dec-11 Mon 25.4 ### ### 25.88 84.6 84.6 1.8
2006-Dec-08 Fri 25.4 25.71 25.29 25.29 33.3 33.3 ###
2006-Dec-07 Thu ### ### ### ### 1,334,821 0 ### ### 0.0
2006-Dec-06 Wed 25.45 ### ### ### 2,071,952 0 72.5 72.5 0.0
2006-Dec-05 Tue 25.89 ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 25.76 25.25 25.55 1,850,674 47,201,440 77.0 77.0 1.8
2006-Dec-01 Fri 25.85 25.89 ### 25.25 15.4 15.4 ###
2006-Nov-30 Thu 25.8 25.89 25.43 25.89 2,998,044 ### ### ### ###
2006-Nov-29 Wed ### ### ### ### 2,396,285 0 ### ### 0.0
2006-Nov-28 Tue 24.5 ### 24.4 ### 3,236,781 39,488,728 ### ### 0.0
2006-Nov-27 Mon ### 25.25 ### ### 1,623,948 20,502,343 35.1 35.1 0.0
2006-Nov-24 Fri ### 25.4 ### 25.2 1,988,173 ### ### ### 1.8
2006-Nov-23 Thu 25.5 25.75 25.46 25.46 ### ### 1.8
2006-Nov-22 Wed 25.54 25.55 25.4 25.54 1,758,042 ### ### ### 1.8
2006-Nov-21 Tue ### ### ### ### 2,585,687 0 64.5 64.5 0.0
2006-Nov-20 Mon 25.74 25.74 ### ### 19.5 19.5 0.0
2006-Nov-17 Fri 25.75 25.75 ### 25.45 2,683,378 ### 22.2 22.2 1.8
2006-Nov-16 Thu ### ### ### 25.7 ### ### 1.8
2006-Nov-15 Wed ### 26.29 26 26 ### ### 1.9
2006-Nov-14 Tue 25.76 ### 25.72 25.83 1,296,243 16,669,684 67.0 67.0 1.8
2006-Nov-13 Mon ### ### ### 25.75 1,444,149 0 ### ### ###
2006-Nov-10 Fri 25.58 25.74 25.49 25.49 1,634,943 ### 27.5 27.5 ###
2006-Nov-09 Thu 25.5 ### 25.24 25.47 39.9 39.9 ###
2006-Nov-08 Wed 25.5 ### ### ### 32.5 32.5 0.0
2006-Nov-07 Tue 25.88 25.89 ### 25.5 ### ### ###
2006-Nov-06 Mon 25.2 25.8 25 25.51 2,462,272 ### ### ### 1.8
2006-Nov-03 Fri 25 25.26 24.85 25 1,539,552 38,573,475 ### ### 1.8
2006-Nov-02 Thu 24.46 ### 24.46 ### 2,819,579 34,483,451 82.4 82.4 0.0
2006-Nov-01 Wed ### ### 24.42 ### 32.0 32.0 0.0
2006-Oct-31 Tue ### 24.72 24.45 24.7 ### ### 1.8
2006-Oct-30 Mon 24.42 ### ### 24.51 65.9 65.9 ###
2006-Oct-27 Fri 24.58 ### 24.42 24.42 30.1 30.1 1.7
2006-Oct-26 Thu 24.4 ### 24.27 24.5 2,635,071 31,976,586 67.7 67.7 1.8
2006-Oct-25 Wed 24.49 ### 24.21 ### 1,866,025 ### 27.4 27.4 0.0
2006-Oct-24 Tue 24.43 ### 24.29 ### 2,467,686 29,970,046 ### ### 0.0
2006-Oct-23 Mon ### ### ### 24.2 ### ### 1.7
2006-Oct-20 Fri ### ### ### 24.22 1,616,248 0 ### ### 1.7
2006-Oct-19 Thu 24.55 24.59 ### 24.22 1,800,770 ### 22.7 22.7 1.7
2006-Oct-18 Wed 23.8 ### 23.8 24.24 ### ### ###
2006-Oct-17 Tue 24.2 24.21 ### ### 35.3 35.3 0.0
2006-Oct-16 Mon 24.5 24.59 ### 24.2 21.3 21.3 1.7
2006-Oct-13 Fri 25 25 24.51 24.59 1,309,379 32,413,677 17.4 17.4 ###
2006-Oct-12 Thu 24.78 24.79 24.25 24.7 ### ### 1.8
2006-Oct-11 Wed ### ### 24.59 ### 1,649,379 ### 72.1 72.1 0.0
2006-Oct-10 Tue ### 24.7 ### 24.4 20.2 20.2 1.7
2006-Oct-09 Mon 24.26 24.55 24.26 24.4 ### ### 1.7
2006-Oct-06 Fri 24.85 ### 24.25 ### 2,131,422 ### ### ### 0.0
2006-Oct-05 Thu ### ### 24.52 24.7 66.7 66.7 1.8
2006-Oct-04 Wed 24.29 24.43 ### 24.26 33.0 33.0 1.7
2006-Oct-03 Tue 24.22 24.5 ### 24.29 71.6 71.6 ###
2006-Oct-02 Mon ### ### 24.2 ### 518,828 ### ### ### 0.0
2006-Sep-29 Fri 23.72 24.5 23.72 24.5 2,934,287 70,745,659 88.4 88.4 1.8
2006-Sep-28 Thu 23.47 23.79 ### 23.77 76.0 76.0 1.7
2006-Sep-27 Wed ### 23.57 22.89 23.41 ### ### 1.7
2006-Sep-26 Tue 22.7 ### 22.57 22.7 1,681,524 ### 71.5 71.5 ###
2006-Sep-25 Mon ### 23.22 ### 22.76 1,323,325 ### ### ### 1.6
2006-Sep-22 Fri ### 23.5 22.85 ### 1,818,853 ### ### ### 0.0
2006-Sep-21 Thu ### 23.86 ### 23.43 6,493,954 77,472,871 ### ### ###
2006-Sep-20 Wed 23.27 23.4 ### 23.22 2,425,956 28,383,685 ### ### 1.7
2006-Sep-19 Tue ### 23.89 23.49 23.49 29.7 29.7 1.7
2006-Sep-18 Mon 23.77 ### 23.57 23.7 1,523,575 ### 30.1 30.1 1.7
2006-Sep-15 Fri 23.5 23.79 23.4 23.55 67.3 67.3 1.7
2006-Sep-14 Thu 23.87 23.87 23.49 ### 1,168,656 27,673,774 ### ### 0.0
2006-Sep-13 Wed ### ### ### 23.43 2,017,248 0 ### ### ###
2006-Sep-12 Tue 23.5 23.77 ### ### 2,705,550 ### ### ### 0.0
2006-Sep-11 Mon ### ### ### 23.25 ### ### ###
2006-Sep-08 Fri 23.79 23.84 23.58 23.75 ### ### ###
2006-Sep-07 Thu 23.7 23.84 23.55 23.74 2,069,085 ### ### ### 1.7
2006-Sep-06 Wed ### 24.4 ### 23.8 ### ### 1.7
2006-Sep-05 Tue 24.2 24.25 ### 24.2 1,334,525 ### ### ### 1.7
2006-Sep-04 Mon 24.2 ### ### 24.22 ### ### 1.7
2006-Sep-01 Fri 23.8 24.2 23.75 23.87 2,761,555 66,208,281 70.4 70.4 ###
2006-Aug-31 Thu ### 23.86 23.45 23.86 ### ### 1.7
2006-Aug-30 Wed ### ### 23.43 23.58 2,103,357 24,640,827 29.9 29.9 1.7
2006-Aug-29 Tue ### 23.73 ### ### 86.9 86.9 0.0
2006-Aug-28 Mon 23.41 23.55 ### ### ### ### 0.0
2006-Aug-25 Fri 23.28 23.8 ### ### 8,797,150 104,686,085 75.0 75.0 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 23.75 23.88 23.56 23.7 ### ### 1.7
2006-Aug-22 Tue ### 23.76 ### ### 79.0 79.0 0.0
2006-Aug-21 Mon ### ### ### 23.29 ### ### ###
2006-Aug-18 Fri ### ### 22.81 ### 3,729,328 42,532,985 25.6 25.6 0.0
2006-Aug-17 Thu 22.59 ### 22.59 ### 5,545,828 62,640,127 82.2 82.2 0.0
2006-Aug-16 Wed 22.44 22.44 ### ### 38.8 38.8 0.0
2006-Aug-15 Tue ### ### 21.8 21.8 ### ### 1.6
2006-Aug-14 Mon ### ### ### 22 1,248,072 0 ### ### ###
2006-Aug-11 Fri ### ### ### ### 20.7 20.7 0.0
2006-Aug-10 Thu 21.77 ### ### 21.77 68.7 68.7 1.6
2006-Aug-09 Wed 21.89 21.89 21.55 21.78 ### ### 1.6
2006-Aug-08 Tue 21.5 22 21.47 22 1,464,744 ### ### ### ###
2006-Aug-07 Mon 21.4 ### 21.4 21.54 735,624 7,871,176 75.9 75.9 1.5
2006-Aug-04 Fri 21.73 21.73 ### 21.4 20.6 20.6 1.5
2006-Aug-03 Thu 21.85 ### 21.42 21.7 26.4 26.4 1.6
2006-Aug-02 Wed ### ### 21.5 21.7 ### ### 1.6
2006-Aug-01 Tue 22.25 22.49 ### ### 2,364,988 ### ### ### 0.0
2006-Jul-31 Mon ### 22.42 21.89 ### ### ### 0.0
2006-Jul-28 Fri ### ### ### 22 3,929,345 0 33.8 33.8 ###
2006-Jul-27 Thu 21.71 ### ### ### 2,249,888 0 ### ### 0.0
2006-Jul-26 Wed ### 22.22 21.55 21.71 ### ### ###
2006-Jul-25 Tue 21.75 ### 21.75 ### ### ### 0.0
2006-Jul-24 Mon ### 21.76 21.21 ### 858,948 ### 85.1 85.1 0.0
2006-Jul-21 Fri ### ### 21.45 21.52 1,368,375 14,675,821 ### ### 1.5
2006-Jul-20 Thu 21.45 21.71 21.42 21.71 1,866,185 40,244,279 ### ### ###
2006-Jul-19 Wed ### ### 21 21.2 2,569,046 26,974,983 78.0 78.0 1.5
2006-Jul-18 Tue 20.78 ### 20.78 21 ### ### 1.5
2006-Jul-17 Mon ### 20.7 20.45 20.7 1,324,889 ### ### ### 1.5
2006-Jul-14 Fri ### ### 20.79 ### 37.3 37.3 0.0
2006-Jul-13 Thu ### 21.49 ### 21.25 2,207,428 ### ### ### 1.5
2006-Jul-12 Wed 20.8 ### 20.8 21.2 ### ### 1.5
2006-Jul-11 Tue 20.55 ### 20.4 20.53 1,956,285 ### 39.7 39.7 ###
2006-Jul-10 Mon 20.56 20.56 20.4 20.52 2,239,444 ### 31.0 31.0 1.5
2006-Jul-07 Fri 20.8 20.8 20.51 ### 20.8 20.8 0.0
2006-Jul-06 Thu 20.75 20.79 20.46 20.7 4,235,620 ### 26.0 26.0 1.5
2006-Jul-05 Wed 20.79 20.86 20.71 20.75 ### ### 1.5
2006-Jul-04 Tue 20.85 ### 20.72 20.8 2,207,752 ### ### ### 1.5
2006-Jul-03 Mon 20.7 ### 20.57 20.83 3,792,989 ### ### ### 1.5
2006-Jun-30 Fri 21 ### 20.5 20.5 6,192,622 63,474,375 ### ### 1.5
2006-Jun-27 Tue 21.7 21.83 ### 21.41 1,748,244 19,082,083 25.1 25.1 ###
2006-Jun-26 Mon ### 21.5 ### 21.5 1,723,827 18,531,140 85.4 85.4 1.5
2006-Jun-23 Fri 21.7 21.71 ### ### 2,477,059 26,888,475 ### ### 0.0
2006-Jun-22 Thu ### 21.85 ### 21.85 74.9 74.9 ###
2006-Jun-21 Wed ### ### 20.73 ### ### ### 0.0
2006-Jun-20 Tue 20.58 20.75 ### ### 79.0 79.0 0.0
2006-Jun-19 Mon 21 ### 20.75 20.86 1,462,180 ### ### ### 1.5
2006-Jun-16 Fri ### ### 21 21.25 1,693,776 17,784,648 64.6 64.6 1.5
2006-Jun-15 Thu ### ### ### 20.81 5,431,687 0 ### ### ###
2006-Jun-14 Wed 20.5 21 20.2 20.74 3,016,388 ### 72.2 72.2 ###
2006-Jun-13 Tue ### ### 20.42 20.87 51.9 51.9 ###
2006-Jun-09 Fri 21.4 ### 21.21 ### 2,362,389 ### ### ### 0.0
2006-Jun-08 Thu ### 22 21.51 21.51 36.0 36.0 ###
2006-Jun-07 Wed ### ### 21.77 ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 2,462,840 0 ### ### 0.0
2006-Jun-05 Mon ### 22.73 22.4 22.4 1,871,170 42,222,951 ### ### ###
2006-Jun-02 Fri 22.27 22.58 ### ### ### ### 0.0
2006-Jun-01 Thu 21.82 ### 21.81 ### 70.6 70.6 0.0
2006-May-31 Wed 21.75 21.76 21.28 21.42 21.6 21.6 1.5
2006-May-30 Tue ### ### 21.71 ### 818,544 ### 68.8 68.8 0.0
2006-May-29 Mon 21.5 ### 21.5 ### ### ### 0.0
2006-May-26 Fri ### ### 21.49 ### 28.7 28.7 0.0
2006-May-25 Thu 21.7 21.7 21.26 ### 23.7 23.7 0.0
2006-May-24 Wed 21.74 ### 21.42 21.53 ### ### 1.5
2006-May-23 Tue ### ### 21.7 ### ### ### 0.0
2006-May-22 Mon 22.8 23 22.21 ### 1,074,345 ### ### ### 0.0
2006-May-19 Fri ### ### 22.55 22.73 2,324,977 ### 21.1 21.1 ###
2006-May-18 Thu 23 ### ### 23 ### ### 1.6
2006-May-17 Wed ### 23.59 23.2 23.24 31.3 31.3 ###
2006-May-16 Tue 22.42 ### ### ### 2,114,646 0 ### ### 0.0
2006-May-15 Mon ### 22.49 ### ### 1,113,024 12,515,954 43.9 43.9 0.0
2006-May-12 Fri 22.72 22.85 22.51 ### 34.7 34.7 0.0
2006-May-11 Thu 23 ### 22.56 22.72 852,242 9,613,289 23.6 23.6 1.6
2006-May-10 Wed 22.89 ### 22.77 22.86 38.0 38.0 1.6
2006-May-09 Tue 22.7 22.86 22.45 22.45 24.3 24.3 ###
2006-May-08 Mon 22.75 ### ### ### ### ### 0.0
2006-May-05 Fri 22.49 ### 22.41 22.51 1,350,281 ### 59.3 59.3 1.6
2006-May-04 Thu 22.59 22.59 ### ### ### ### 0.0
2006-May-03 Wed 22.4 22.59 ### 22.59 2,655,574 ### ### ### ###
2006-May-02 Tue 22.49 22.8 22.49 22.52 1,902,542 ### ### ### 1.6
2006-May-01 Mon ### ### 22.49 22.49 ### ### ###
2006-Apr-28 Fri 22.5 22.53 21.83 ### ### ### 0.0
2006-Apr-27 Thu 22.89 ### 22.45 22.45 2,391,047 ### ### ### ###
2006-Apr-26 Wed 22.84 ### ### ### ### ### 0.0
2006-Apr-24 Mon 22.44 22.72 ### 22.55 72.9 72.9 ###
2006-Apr-21 Fri 22.81 ### 22.72 22.72 1,681,688 19,103,975 32.2 32.2 1.6
2006-Apr-20 Thu ### 23.24 22.81 ### 30.8 30.8 0.0
2006-Apr-19 Wed 23.2 23.42 23 ### 3,557,847 82,577,628 ### ### 0.0
2006-Apr-18 Tue ### 23.22 22.72 23 3,093,156 ### ### ### 1.6
2006-Apr-13 Thu 22.8 ### ### ### ### ### 0.0
2006-Apr-11 Tue 23.24 ### ### ### 3,145,343 0 32.3 32.3 0.0
2006-Apr-10 Mon 23.4 23.4 22.73 ### 1,994,870 46,011,676 ### ### 0.0
2006-Apr-07 Fri ### 23.28 22.86 23.25 1,952,249 45,038,384 ### ### ###
2006-Apr-06 Thu 22.4 22.85 ### 22.71 76.8 76.8 1.6
2006-Apr-05 Wed ### ### ### 22.52 4,051,775 0 79.9 79.9 1.6
2006-Apr-04 Tue 22.2 22.57 ### ### 41.6 41.6 0.0
2006-Apr-03 Mon 21.88 22.2 21.88 22.2 2,782,886 ### ### ### 1.6
2006-Mar-31 Fri 21.85 ### 21.85 21.88 3,481,856 38,039,276 ### ### 1.6
2006-Mar-30 Thu 21.87 ### 21.76 21.85 1,064,321 ### 35.6 35.6 ###
2006-Mar-29 Wed ### 21.84 ### 21.78 ### ### 1.6
2006-Mar-28 Tue ### ### 21.8 21.8 1,928,884 ### 27.3 27.3 1.6
2006-Mar-27 Mon ### 22.25 ### 22.25 72.8 72.8 ###
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu 21.85 ### 21.78 ### 2,345,845 25,546,252 73.4 73.4 0.0
2006-Mar-22 Wed ### 22.25 ### ### ### ### 0.0
2006-Mar-21 Tue 22 ### 21.81 21.88 1,601,571 ### 31.0 31.0 1.6
2006-Mar-20 Mon 22.2 ### ### ### 2,908,823 0 ### ### 0.0
2006-Mar-17 Fri ### ### 21.84 ### 68.8 68.8 0.0
2006-Mar-16 Thu 21.72 ### 21.52 ### ### ### 0.0
2006-Mar-15 Wed ### 21.55 21.21 21.5 2,773,925 ### 74.8 74.8 1.5
2006-Mar-14 Tue ### 21.42 21.21 21.26 4,290,725 ### ### ### 1.5
2006-Mar-13 Mon 21.85 21.88 21.4 21.48 6,253,024 ### ### ### 1.5
2006-Mar-10 Fri ### ### 21.58 ### 2,295,757 ### ### ### 0.0
2006-Mar-09 Thu ### 21.74 20.86 ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 2,390,680 0 81.4 81.4 0.0
2006-Mar-07 Tue ### 20.79 20.54 20.7 2,259,280 46,688,021 69.4 69.4 1.5
2006-Mar-06 Mon 21 21.2 ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### 21.22 2,488,777 0 72.6 72.6 1.5
2006-Mar-02 Thu 20.89 ### 20.82 21.25 2,998,556 ### ### ### 1.5
2006-Mar-01 Wed 21 21 ### ### 1,895,543 ### ### ### 0.0
2006-Feb-28 Tue 20.83 ### ### 20.7 4,535,844 0 ### ### 1.5
2006-Feb-27 Mon 20.8 ### 20.72 ### ### ### 0.0
2006-Feb-24 Fri ### ### ### 20.59 6,097,122 0 83.8 83.8 ###
2006-Feb-23 Thu ### ### ### ### 6,443,229 0 ### ### 0.0
2006-Feb-22 Wed ### 19.44 ### 19.28 70.5 70.5 1.4
2006-Feb-21 Tue ### ### ### 19.28 77.2 77.2 1.4
2006-Feb-20 Mon ### ### 18.8 ### ### ### 0.0
2006-Feb-17 Fri ### ### ### 18.85 1,688,224 0 22.0 22.0 ###
2006-Feb-16 Thu ### ### 18.54 ### 77.9 77.9 0.0
2006-Feb-15 Wed 19.29 19.29 18.77 ### 2,698,746 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 2,050,853 0 ### ### 0.0
2006-Feb-13 Mon 18.85 ### 18.85 18.85 ### ### ###
2006-Feb-10 Fri ### 19.73 18.85 ### 3,999,070 ### 10.6 10.6 0.0
2006-Feb-09 Thu ### 19.56 ### 19.56 2,570,640 25,140,859 ### ### 1.4
2006-Feb-08 Wed 18.85 ### 18.77 ### 2,699,484 25,334,657 79.3 79.3 0.0
2006-Feb-07 Tue 19.24 19.24 ### ### 24.3 24.3 0.0
2006-Feb-06 Mon 18.84 ### 18.84 ### ### ### 0.0
2006-Feb-03 Fri ### ### 18.76 18.83 35.5 35.5 1.3
2006-Feb-02 Thu 19.25 ### ### ### 2,311,228 0 23.6 23.6 0.0
2006-Feb-01 Wed ### 19.5 ### 19.2 2,570,540 ### 29.1 29.1 ###
2006-Jan-31 Tue ### ### ### ### 4,399,255 0 33.9 33.9 0.0
2006-Jan-30 Mon 19.59 ### ### 19.41 1,910,173 0 ### ### ###
2006-Jan-27 Fri 19.51 ### 19.41 19.49 ### ### 1.4
2006-Jan-25 Wed ### ### ### 19.47 23.8 23.8 ###
2006-Jan-24 Tue 19.27 19.49 19.27 19.49 1,926,677 ### 79.7 79.7 1.4
2006-Jan-23 Mon ### 19.41 ### 19.26 2,944,357 28,574,984 ### ### 1.4
2006-Jan-20 Fri ### 19.75 ### ### 3,367,783 33,256,857 32.0 32.0 0.0
2006-Jan-19 Thu ### 19.79 19.52 19.71 61.0 61.0 1.4
2006-Jan-18 Wed 19.8 19.8 19.47 19.55 36.4 36.4 ###
2006-Jan-17 Tue ### ### 19.75 19.89 3,234,773 31,943,383 31.4 31.4 ###
2006-Jan-16 Mon ### ### 19.84 19.87 1,619,823 16,068,644 30.3 30.3 ###
2006-Jan-13 Fri ### ### 19.7 ### 64.8 64.8 0.0
2006-Jan-12 Thu 19.7 ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 19.77 19.59 19.73 3,450,421 67,904,285 ### ### ###
2006-Jan-10 Tue 19.7 19.78 19.55 ### 2,917,946 ### ### ### 0.0
2006-Jan-09 Mon 19.76 19.85 ### 19.7 1,527,558 ### 29.9 29.9 1.4
2006-Jan-06 Fri 19.81 19.88 ### 19.7 815,770 8,108,753 ### ### 1.4
2006-Jan-05 Thu 19.7 ### ### 19.79 ### ### ###
2006-Jan-04 Wed 19.5 19.71 19.45 ### ### ### 0.0
2006-Jan-03 Tue ### ### 19.46 19.49 834,659 ### 23.9 23.9 1.4
2005-Dec-30 Fri 19.48 ### 19.4 ### 1,286,420 12,478,274 ### ### 0.0
2005-Dec-29 Thu ### ### 19.42 ### ### ### 0.0
2005-Dec-28 Wed 19.55 ### 19.46 19.57 1,209,484 11,768,279 62.4 62.4 1.4
2005-Dec-27 Tue ### ### 19.54 19.56 ### ### 1.4
2005-Dec-23 Fri ### ### 19.54 19.56 ### ### 1.4
2005-Dec-22 Thu 19.45 19.55 ### 19.41 ### ### ###
2005-Dec-21 Wed 19.57 ### 19.43 19.45 3,965,921 38,528,922 24.5 24.5 ###
2005-Dec-20 Tue ### ### ### 19.57 2,019,825 0 ### ### 1.4
2005-Dec-19 Mon 19.25 19.46 19.25 ### 78.9 78.9 0.0
2005-Dec-16 Fri 19.23 19.41 ### ### 824,175 ### 73.4 73.4 0.0
2005-Dec-15 Thu 19.5 19.5 19.23 19.28 4,753,847 92,058,247 ### ### 1.4
2005-Dec-14 Wed ### ### ### ### 2,456,023 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 35.2 35.2 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 18.83 18.85 3,515,929 33,102,471 31.8 31.8 ###
2005-Dec-05 Mon ### ### 18.84 ### 2,598,652 ### 32.2 32.2 0.0
2005-Dec-02 Fri ### 19.27 ### ### 1,190,024 11,465,881 32.7 32.7 0.0
2005-Dec-01 Thu ### ### 18.86 ### 32.4 32.4 0.0
2005-Nov-30 Wed ### 19.25 18.87 ### 3,834,348 73,082,672 77.2 77.2 0.0
2005-Nov-29 Tue ### ### 18.84 ### 74.4 74.4 0.0
2005-Nov-28 Mon ### ### ### ### 19.7 19.7 0.0
2005-Nov-25 Fri ### ### ### 19.23 74.9 74.9 ###
2005-Nov-24 Thu 18.86 19.21 18.85 ### 3,710,771 70,615,972 ### ### 0.0
2005-Nov-23 Wed ### ### 18.8 18.86 1,813,183 17,043,920 28.0 28.0 1.3
2005-Nov-22 Tue 19.29 19.4 18.78 18.85 15.7 15.7 ###
2005-Nov-21 Mon 19.4 19.5 19.21 19.21 24.4 24.4 1.4
2005-Nov-18 Fri ### ### ### 19.2 3,762,175 0 ### ### ###
2005-Nov-17 Thu 19.47 ### ### ### 2,285,651 0 16.8 16.8 0.0
2005-Nov-16 Wed ### ### ### ### 2,666,078 0 83.5 83.5 0.0
2005-Nov-15 Tue ### ### 18.86 ### ### ### 0.0
2005-Nov-14 Mon ### ### ### 18.86 1,788,558 0 77.5 77.5 1.3
2005-Nov-11 Fri ### ### 18.43 ### 4,188,921 ### ### ### 0.0
2005-Nov-10 Thu ### ### 18.44 18.54 26.5 26.5 1.3
2005-Nov-09 Wed 18.55 18.7 18.51 18.7 1,920,649 35,733,674 78.9 78.9 1.3
2005-Nov-08 Tue 18.57 ### 18.43 ### ### ### 0.0
2005-Nov-07 Mon ### 18.42 ### ### 1,482,956 13,658,024 75.5 75.5 0.0
2005-Nov-04 Fri 18.45 18.49 ### 18.23 ### ### 1.3
2005-Nov-03 Thu ### 18.44 ### ### ### ### 0.0
2005-Nov-02 Wed ### 18.26 ### ### ### ### 0.0
2005-Nov-01 Tue ### ### 17.85 ### ### ### 0.0
2005-Oct-31 Mon 17.77 17.89 17.71 17.8 2,004,622 35,682,271 ### ### ###
2005-Oct-28 Fri ### ### 17.45 17.5 4,731,354 ### ### ### 1.3
2005-Oct-27 Thu ### ### 17.71 17.75 ### ### 1.3
2005-Oct-26 Wed 17.8 ### 17.74 ### 4,220,920 ### ### ### 0.0
2005-Oct-25 Tue ### ### ### 17.7 ### ### 1.3
2005-Oct-24 Mon 17.53 17.83 17.52 17.76 2,650,745 ### 82.3 82.3 1.3
2005-Oct-21 Fri 17.71 17.89 17.55 ### ### ### 0.0
2005-Oct-20 Thu ### 18.25 17.75 ### ### ### 0.0
2005-Oct-19 Wed 18.24 18.29 ### ### 27.2 27.2 0.0
2005-Oct-18 Tue ### 18.49 ### 18.4 ### ### 1.3
2005-Oct-17 Mon ### ### 17.85 17.85 21.2 21.2 1.3
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### 17.88 ### 3,133,684 ### 36.0 36.0 0.0
2005-Oct-12 Wed ### ### 17.84 ### 3,087,842 27,543,550 ### ### 0.0
2005-Oct-11 Tue ### ### 17.75 17.88 2,890,529 25,653,444 ### ### 1.3
2005-Oct-10 Mon ### ### ### ### 2,012,725 0 ### ### 0.0
2005-Oct-07 Fri ### ### 17.85 17.86 3,027,855 ### ### ### 1.3
2005-Oct-06 Thu 17.83 ### ### 17.81 2,785,551 0 51.1 51.1 1.3
2005-Oct-05 Wed ### 18.5 ### ### 28.7 28.7 0.0
2005-Oct-04 Tue ### ### 18.4 18.48 ### ### ###
2005-Oct-03 Mon 18.75 18.85 18.51 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu 18.72 18.78 18.51 ### 4,036,775 ### ### ### 0.0
2005-Sep-28 Wed 18.53 18.7 18.51 ### 77.0 77.0 0.0
2005-Sep-27 Tue ### 18.44 ### ### 2,499,741 ### 87.8 87.8 0.0
2005-Sep-26 Mon ### ### 17.72 ### 4,530,853 40,143,357 30.2 30.2 0.0
2005-Sep-23 Fri ### 17.7 ### ### 2,050,547 18,147,340 ### ### 0.0
2005-Sep-22 Thu 17.41 17.47 ### 17.41 4,232,875 ### 65.0 65.0 ###
2005-Sep-21 Wed ### ### 17.53 17.56 2,400,882 ### ### ### 1.3
2005-Sep-20 Tue 17.85 ### 17.85 ### 72.5 72.5 0.0
2005-Sep-19 Mon 17.8 ### ### 17.83 2,199,626 0 73.7 73.7 ###
2005-Sep-16 Fri 17.45 17.71 17.44 ### 3,644,627 ### ### ### 0.0
2005-Sep-15 Thu ### 17.41 17.27 ### 4,545,474 ### ### ### 0.0
2005-Sep-14 Wed 17.51 17.57 17.41 17.43 3,325,555 58,163,956 ### ### 1.2
2005-Sep-13 Tue ### 17.5 17.24 ### 3,271,826 ### 29.1 29.1 0.0
2005-Sep-12 Mon ### 17.46 17.23 17.26 1,610,144 27,927,947 25.1 25.1 1.2
2005-Sep-09 Fri ### 17.47 ### 17.25 23.9 23.9 1.2
2005-Sep-08 Thu ### 17.7 ### 17.49 1,836,781 ### 29.2 29.2 ###
2005-Sep-07 Wed ### ### ### ### 3,241,971 0 83.2 83.2 0.0
2005-Sep-06 Tue ### ### ### 17.21 ### ### ###
2005-Sep-05 Mon 16.84 ### 16.83 ### ### ### 0.0
2005-Sep-02 Fri ### 17.28 ### ### 69.1 69.1 0.0
2005-Sep-01 Thu 17.23 17.26 16.85 ### 3,383,351 57,703,051 ### ### 0.0
2005-Aug-31 Wed ### ### 16.8 ### 3,248,555 ### 77.4 77.4 0.0
2005-Aug-30 Tue ### 17.2 16.82 ### ### ### 0.0
2005-Aug-29 Mon ### ### 16.42 16.49 40.1 40.1 1.2
2005-Aug-26 Fri ### ### 16.88 16.88 ### ### 1.2
2005-Aug-25 Thu ### ### ### ### 29.6 29.6 0.0
2005-Aug-24 Wed ### ### ### ### 2,891,056 0 ### ### 0.0
2005-Aug-23 Tue ### 17.42 ### ### ### ### 0.0
2005-Aug-22 Mon 17.84 17.85 ### 17.72 25.7 25.7 1.3
2005-Aug-19 Fri 17.45 17.86 17.45 17.84 ### ### 1.3
2005-Aug-18 Thu ### 17.58 ### 17.4 5,030,243 ### ### ### 1.2
2005-Aug-17 Wed ### ### ### 17.24 ### ### ###
2005-Aug-16 Tue 16.85 ### 16.78 ### 2,972,479 ### ### ### 0.0
2005-Aug-15 Mon 16.7 16.84 ### 16.7 1,106,627 ### 67.3 67.3 1.2
2005-Aug-12 Fri 16.7 16.7 ### ### ### ### 0.0
2005-Aug-11 Thu 16.78 16.83 16.7 16.75 ### ### ###
2005-Aug-10 Wed ### 16.79 ### 16.72 70.9 70.9 1.2
2005-Aug-09 Tue 16.73 16.79 ### 16.7 3,249,850 ### ### ### 1.2
2005-Aug-08 Mon 16.7 16.79 ### 16.75 2,340,586 ### 70.0 70.0 ###
2005-Aug-05 Fri 16.55 ### 16.43 ### 2,184,948 17,949,347 66.4 66.4 0.0
2005-Aug-04 Thu 16.5 ### 16.42 16.45 2,152,874 ### 34.2 34.2 1.2
2005-Aug-03 Wed 16.7 16.71 16.5 16.52 ### ### ###
2005-Aug-02 Tue 16.75 16.82 16.7 16.75 2,596,946 ### ### ### ###
2005-Aug-01 Mon ### ### 16.81 16.88 32.2 32.2 1.2
2005-Jul-29 Fri 16.82 ### 16.81 ### 6,922,974 ### 71.2 71.2 0.0
2005-Jul-28 Thu 16.7 ### 16.7 16.75 2,866,971 ### 74.5 74.5 ###
2005-Jul-27 Wed 16.74 16.79 ### ### 2,739,989 ### ### ### 0.0
2005-Jul-26 Tue 16.71 16.82 16.7 16.76 ### ### 1.2
2005-Jul-25 Mon 16.78 ### ### ### 3,741,988 0 ### ### 0.0
2005-Jul-22 Fri 16.84 16.87 ### 16.78 4,174,176 35,209,174 ### ### 1.2
2005-Jul-21 Thu ### ### 16.71 16.84 29.4 29.4 1.2
2005-Jul-20 Wed 16.48 16.87 16.48 ### 7,679,284 ### ### ### 0.0
2005-Jul-19 Tue ### 16.51 16.27 16.44 ### ### 1.2
2005-Jul-18 Mon ### 16.44 ### ### 1,642,157 ### ### ### 0.0
2005-Jul-15 Fri 16.45 16.5 16.27 16.27 2,123,985 ### 23.5 23.5 1.2
2005-Jul-14 Thu ### 16.49 16.27 16.4 ### ### ###
2005-Jul-13 Wed ### ### ### 16.25 ### ### ###
2005-Jul-12 Tue ### ### 15.87 ### 3,573,679 28,357,142 72.5 72.5 0.0
2005-Jul-11 Mon 15.82 ### 15.79 ### 1,150,288 9,081,523 ### ### 0.0
2005-Jul-08 Fri 15.55 15.79 15.55 15.72 ### ### 1.1
2005-Jul-07 Thu ### ### ### ### 23.5 23.5 0.0
2005-Jul-06 Wed 16.27 16.27 15.88 ### 1,659,684 26,679,420 17.5 17.5 0.0
2005-Jul-05 Tue ### 16.27 ### ### 68.6 68.6 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### 16.25 15.87 ### ### ### 0.0
2005-Jun-30 Thu 15.88 ### 15.86 ### 66.4 66.4 0.0
2005-Jun-29 Wed ### 16.28 15.77 ### 2,958,073 ### ### ### 0.0
2005-Jun-28 Tue ### 16.21 15.83 ### 3,637,057 58,265,653 75.6 75.6 0.0
2005-Jun-27 Mon ### ### ### ### 41.3 41.3 0.0
2005-Jun-24 Fri 15.85 16.21 15.76 ### ### ### 0.0
2005-Jun-23 Thu 15.84 ### 15.73 ### ### ### 0.0
2005-Jun-22 Wed ### 15.87 ### ### 3,665,953 ### 73.9 73.9 0.0
2005-Jun-21 Tue 15.82 15.83 ### ### ### ### 0.0
2005-Jun-20 Mon ### ### 15.82 15.83 33.7 33.7 ###
2005-Jun-17 Fri 15.7 ### ### 15.89 2,380,453 0 ### ### ###
2005-Jun-16 Thu ### ### 15.54 ### ### ### 0.0
2005-Jun-15 Wed 15.45 15.72 15.43 15.72 ### ### 1.1
2005-Jun-14 Tue 15.46 ### ### 15.4 1,555,627 0 ### ### ###
2005-Jun-10 Fri ### 15.5 15.25 15.42 ### ### ###
2005-Jun-09 Thu ### ### 15.4 15.43 ### ### 1.1
2005-Jun-08 Wed 15.5 15.71 15.49 ### 1,541,682 ### ### ### 0.0
2005-Jun-07 Tue 15.22 15.48 15.22 ### ### ### 0.0
2005-Jun-06 Mon ### 15.51 ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### 15.45 ### ### ###
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 14.75 ### 14.54 14.88 ### ### 1.1
2005-May-31 Tue ### 14.74 ### ### 2,359,654 17,390,649 ### ### 0.0
2005-May-30 Mon 14.8 14.8 ### 14.7 2,070,847 ### 27.9 27.9 ###
2005-May-27 Fri ### ### 14.8 14.84 1,358,574 10,053,447 ### ### ###
2005-May-26 Thu ### ### 14.7 14.79 ### ### ###
2005-May-25 Wed ### ### 14.82 14.85 1,163,527 ### ### ### ###
2005-May-24 Tue 14.7 ### ### ### ### ### 0.0
2005-May-23 Mon 14.8 ### ### 14.77 2,460,448 0 ### ### 1.1
2005-May-20 Fri ### ### 14.7 14.75 3,241,126 23,822,276 22.1 22.1 ###
2005-May-19 Thu 14.8 ### 14.76 ### 2,814,984 20,774,581 75.1 75.1 0.0
2005-May-18 Wed 14.25 ### 14.25 14.55 2,316,326 16,503,822 84.4 84.4 ###
2005-May-17 Tue ### 14.75 14.21 14.24 ### ### 1.0
2005-May-16 Mon ### ### 14.5 14.58 ### ### ###
2005-May-13 Fri 14.73 14.73 14.5 ### 1,161,059 16,968,877 29.5 29.5 0.0
2005-May-12 Thu ### 14.85 ### 14.81 ### ### 1.1
2005-May-11 Wed 14.73 14.88 14.59 14.85 74.3 74.3 ###
2005-May-10 Tue 14.8 14.8 14.5 ### 2,511,824 36,798,221 ### ### 0.0
2005-May-09 Mon ### 14.74 ### ### 2,197,282 ### 75.8 75.8 0.0
2005-May-06 Fri 14.5 14.74 14.48 ### 71.1 71.1 0.0
2005-May-05 Thu 14.44 14.56 ### 14.44 2,707,221 ### ### ### ###
2005-May-04 Wed 14.8 14.8 14.51 ### 1,430,553 20,964,754 37.0 37.0 0.0
2005-May-03 Tue 14.89 ### ### 14.84 ### ### ###
2005-May-02 Mon ### ### 14.8 ### 1,554,242 ### 38.1 38.1 0.0
2005-Apr-29 Fri ### ### 14.81 ### 37.3 37.3 0.0
2005-Apr-28 Thu ### ### ### ### 41.2 41.2 0.0
2005-Apr-27 Wed ### 15.2 ### ### ### ### 0.0
2005-Apr-26 Tue ### 15.4 ### 15.25 3,530,051 ### ### ### ###
2005-Apr-22 Fri 15.22 ### ### 15.25 2,350,421 0 71.4 71.4 ###
2005-Apr-21 Thu ### ### 14.86 ### ### ### 0.0
2005-Apr-20 Wed ### ### 14.86 ### 78.8 78.8 0.0
2005-Apr-19 Tue 14.51 14.75 14.51 14.7 67.1 67.1 ###
2005-Apr-18 Mon 14.74 14.74 14.43 14.43 3,632,922 ### 27.0 27.0 ###
2005-Apr-15 Fri 14.85 ### 14.72 14.8 48.5 48.5 1.1
2005-Apr-14 Thu 14.88 ### 14.81 ### 2,296,971 17,009,070 83.0 83.0 0.0
2005-Apr-13 Wed ### ### ### ### 1,861,980 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,980,944 0 ### ### 0.0
2005-Apr-11 Mon 15.25 15.26 ### 15.22 1,853,845 ### ### ### 1.1
2005-Apr-08 Fri 14.83 ### 14.73 ### ### ### 0.0
2005-Apr-07 Thu 14.8 14.89 14.73 14.77 2,149,085 31,827,948 34.4 34.4 1.1
2005-Apr-06 Wed ### ### 14.76 14.88 3,598,242 26,555,025 30.4 30.4 1.1
2005-Apr-05 Tue 14.83 ### 14.79 ### 1,141,656 8,442,546 ### ### 0.0
2005-Apr-04 Mon ### ### 14.72 14.75 ### ### ###
2005-Apr-01 Fri 14.86 ### 14.79 14.88 ### ### 1.1
2005-Mar-31 Thu ### ### ### 14.89 3,015,321 0 ### ### ###
2005-Mar-30 Wed ### 14.7 14.56 ### 3,077,984 ### ### ### 0.0
2005-Mar-29 Tue 14.8 ### 14.5 14.72 5,887,128 42,681,678 47.0 47.0 ###
2005-Mar-24 Thu 14.83 14.83 ### 14.75 3,560,259 26,399,320 ### ### ###
2005-Mar-23 Wed 14.89 ### ### 14.72 ### ### ###
2005-Mar-22 Tue 15.29 ### ### ### 5,889,055 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### 15.43 2,790,385 0 ### ### 1.1
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 15.27 15.4 ### ### ### ### 0.0
2005-Mar-16 Wed ### 15.29 ### 15.29 76.1 76.1 1.1
2005-Mar-15 Tue 15.2 15.28 ### ### 2,275,782 17,386,974 30.8 30.8 0.0
2005-Mar-14 Mon ### 15.21 ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 2,761,454 0 ### ### 0.0
2005-Mar-10 Thu ### 15.2 ### ### 3,113,029 23,659,020 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 2,476,448 0 27.9 27.9 0.0
2005-Mar-08 Tue ### 15.28 ### 15.25 ### ### ###
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 2,991,052 0 80.9 80.9 0.0
2005-Mar-02 Wed ### ### ### ### 29.2 29.2 0.0
2005-Mar-01 Tue ### ### 14.81 14.86 ### ### ###
2005-Feb-28 Mon ### ### ### ### 75.8 75.8 0.0
2005-Feb-25 Fri 14.55 ### ### ### 3,777,227 0 88.0 88.0 0.0
2005-Feb-24 Thu ### 14.85 14.26 14.55 5,042,286 73,390,472 40.7 40.7 ###
2005-Feb-23 Wed ### ### ### 14.85 33.8 33.8 ###
2005-Feb-22 Tue 15.48 15.51 ### ### 17.7 17.7 0.0
2005-Feb-21 Mon 15.48 ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### 15.45 15.55 ### ### ###
2005-Feb-17 Thu ### ### ### ### 3,416,329 0 ### ### 0.0
2005-Feb-16 Wed 15.77 15.82 15.55 ### 3,878,622 60,836,186 28.4 28.4 0.0
2005-Feb-15 Tue 15.75 15.75 15.58 ### 34.4 34.4 0.0
2005-Feb-14 Mon 15.77 15.84 15.54 15.59 28.1 28.1 ###
2005-Feb-11 Fri 15.55 15.8 15.48 ### 1,962,081 30,686,946 ### ### 0.0
2005-Feb-10 Thu ### 15.48 ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 15.7 15.79 ### 15.44 22.4 22.4 1.1
2005-Feb-08 Tue 15.85 15.85 ### 15.7 30.0 30.0 ###
2005-Feb-07 Mon ### ### ### 15.85 81.7 81.7 1.1
2005-Feb-04 Fri 15.29 ### 15.27 ### 2,756,852 ### ### ### 0.0
2005-Feb-03 Thu 15.51 15.54 ### ### 3,490,855 27,123,943 ### ### 0.0
2005-Feb-02 Wed 15.46 15.57 ### 15.5 1,765,629 13,745,421 ### ### 1.1
2005-Feb-01 Tue ### ### ### 15.29 74.7 74.7 1.1
2005-Jan-31 Mon ### ### 15.2 15.25 ### ### ###
2005-Jan-28 Fri ### 15.46 15.27 ### 71.8 71.8 0.0
2005-Jan-27 Thu 14.8 15.21 14.78 15.2 3,352,126 50,265,129 87.5 87.5 1.1
2005-Jan-25 Tue 14.85 ### 14.8 ### 2,806,147 20,765,487 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 30.4 30.4 0.0
2005-Jan-21 Fri 15.25 15.25 ### ### 2,927,678 22,323,544 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 15.46 15.47 ### ### 35.3 35.3 0.0
2005-Jan-18 Tue 15.53 15.53 15.22 15.45 36.2 36.2 ###
2005-Jan-17 Mon 15.49 15.54 ### ### 4,553,078 ### 22.1 22.1 0.0
2005-Jan-14 Fri 15.46 15.7 15.46 15.51 1,517,346 23,640,250 73.9 73.9 1.1
2005-Jan-13 Thu 15.41 ### ### 15.58 78.4 78.4 1.1
2005-Jan-12 Wed 15.27 ### 15.23 ### 73.7 73.7 0.0
2005-Jan-11 Tue 15.23 15.46 ### 15.4 79.6 79.6 ###
2005-Jan-10 Mon ### 15.23 ### ### 71.9 71.9 0.0
2005-Jan-07 Fri ### ### 14.86 ### 64.4 64.4 0.0
2005-Jan-06 Thu ### ### 14.78 14.8 19.7 19.7 1.1
2005-Jan-05 Wed ### 15.23 ### ### 75.0 75.0 0.0
2005-Jan-04 Tue 15.4 15.4 ### 15.26 725,570 5,586,889 ### ### ###
2004-Dec-31 Fri ### ### ### ### 598,983 0 81.6 81.6 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### 14.88 ### 20.6 20.6 0.0
2004-Dec-24 Fri ### 15.23 ### 15.2 ### ### 1.1
2004-Dec-23 Thu 14.82 ### 14.82 ### ### ### 0.0
2004-Dec-22 Wed ### ### 14.8 14.82 21.9 21.9 1.1
2004-Dec-21 Tue 14.73 14.88 14.7 14.7 1,540,384 22,782,279 32.9 32.9 ###
2004-Dec-20 Mon 14.82 14.85 14.72 14.83 1,342,851 19,854,052 ### ### ###
2004-Dec-17 Fri 14.57 14.85 14.54 14.8 3,357,979 ### ### ### 1.1
2004-Dec-16 Thu 14.7 14.75 14.54 14.58 3,296,753 48,280,947 ### ### ###
2004-Dec-15 Wed 14.56 14.8 14.52 14.57 5,730,252 ### ### ### ###
2004-Dec-14 Tue 14.22 14.41 ### 14.27 75.0 75.0 ###
2004-Dec-13 Mon ### ### ### ### 79.1 79.1 0.0
2004-Dec-10 Fri ### 14.2 13.87 ### 897,775 12,600,272 ### ### 0.0
2004-Dec-09 Thu ### 14.25 ### ### 1,382,844 ### 74.1 74.1 0.0
2004-Dec-08 Wed ### 14.24 ### ### 1,765,542 12,570,659 ### ### 0.0
2004-Dec-07 Tue ### 14.24 13.87 ### 1,773,743 24,929,957 81.8 81.8 0.0
2004-Dec-06 Mon ### ### 13.87 13.87 28.3 28.3 ###
2004-Dec-03 Fri 14.2 14.29 13.85 13.88 2,820,689 ### ### ### ###
2004-Dec-02 Thu ### 14.23 13.88 ### 1,161,180 16,320,384 ### ### 0.0
2004-Dec-01 Wed ### ### ### 13.74 ### ### ###
2004-Nov-30 Tue ### ### ### ### 33.4 33.4 0.0
2004-Nov-29 Mon ### ### ### ### 35.4 35.4 0.0
2004-Nov-26 Fri ### ### 13.86 13.87 27.8 27.8 ###
2004-Nov-25 Thu 13.74 ### 13.74 ### ### ### 0.0
2004-Nov-24 Wed ### 13.81 ### 13.74 1,727,056 11,925,321 ### ### ###
2004-Nov-23 Tue 13.81 13.81 ### ### 21.9 21.9 0.0
2004-Nov-22 Mon 13.86 ### 13.7 13.75 1,679,127 ### ### ### 1.0
2004-Nov-19 Fri 13.73 13.89 13.71 13.88 1,143,176 15,775,828 ### ### ###
2004-Nov-18 Thu ### ### 13.84 13.85 1,989,676 13,768,557 20.9 20.9 ###
2004-Nov-17 Wed ### ### ### ### 1,124,755 0 ### ### 0.0
2004-Nov-16 Tue ### ### 13.86 ### 28.0 28.0 0.0
2004-Nov-15 Mon 13.73 ### 13.72 ### 731,442 ### 87.5 87.5 0.0
2004-Nov-12 Fri 13.75 13.75 ### 13.73 1,525,886 ### ### ### ###
2004-Nov-11 Thu 13.77 13.78 ### ### 1,444,480 ### ### ### 0.0
2004-Nov-10 Wed ### 13.72 ### ### 1,626,948 ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 14.3 14.3 0.0
2004-Nov-08 Mon 13.89 ### 13.81 13.81 ### ### ###
2004-Nov-05 Fri ### ### 13.73 13.78 2,969,025 20,382,356 25.4 25.4 1.0
2004-Nov-04 Thu 13.74 ### 13.74 13.75 67.0 67.0 1.0
2004-Nov-03 Wed 13.74 13.85 ### 13.85 3,011,920 20,857,546 72.9 72.9 ###
2004-Nov-02 Tue 13.8 13.8 ### ### 20.8 20.8 0.0
2004-Nov-01 Mon ### 13.73 13.55 13.7 73.9 73.9 1.0
2004-Oct-29 Fri ### 13.8 ### 13.73 6,352,175 ### 72.9 72.9 ###
2004-Oct-28 Thu 13.59 ### 13.51 ### ### ### 0.0
2004-Oct-27 Wed ### 13.54 ### 13.47 1,861,844 12,604,683 73.3 73.3 1.0
2004-Oct-26 Tue 13.22 ### 13.22 ### 1,887,678 12,477,551 74.7 74.7 0.0
2004-Oct-25 Mon 13.27 ### 13.22 13.22 ### ### 0.9
2004-Oct-22 Fri 13.25 ### ### 13.27 2,697,382 0 65.9 65.9 0.9
2004-Oct-21 Thu ### 13.2 ### ### 75.2 75.2 0.0
2004-Oct-20 Wed ### 13.4 ### ### 24.3 24.3 0.0
2004-Oct-19 Tue 13.4 13.54 13.27 13.28 25.1 25.1 0.9
2004-Oct-18 Mon ### ### ### ### 1,963,688 0 ### ### 0.0
2004-Oct-15 Fri ### 13.74 13.46 13.52 21.9 21.9 1.0
2004-Oct-14 Thu 13.73 13.8 ### 13.73 2,778,777 ### ### ### ###
2004-Oct-13 Wed 13.75 13.75 ### 13.72 ### ### ###
2004-Oct-12 Tue 13.51 ### 13.47 ### 1,956,452 ### ### ### 0.0
2004-Oct-11 Mon 13.5 ### 13.45 13.53 2,929,943 ### ### ### ###
2004-Oct-08 Fri 13.4 13.4 ### ### 30.3 30.3 0.0
2004-Oct-07 Thu ### 13.41 13.28 ### ### ### 0.0
2004-Oct-06 Wed ### 13.46 ### ### ### ### 0.0
2004-Oct-05 Tue 13.29 ### 13.23 13.28 ### ### 0.9
2004-Oct-04 Mon 13.2 13.27 ### ### 29.4 29.4 0.0
2004-Oct-01 Fri ### ### ### ### 2,467,377 0 73.5 73.5 0.0
2004-Sep-30 Thu ### ### ### ### 3,624,956 0 ### ### 0.0
2004-Sep-29 Wed 12.83 ### 12.76 ### 2,894,645 ### ### ### 0.0
2004-Sep-28 Tue 12.72 12.72 ### ### 26.4 26.4 0.0
2004-Sep-27 Mon 12.81 ### 12.7 12.72 28.6 28.6 0.9
2004-Sep-24 Fri ### ### 12.72 12.87 1,566,885 9,965,388 29.0 29.0 ###
2004-Sep-23 Thu 12.75 ### 12.7 12.87 77.4 77.4 ###
2004-Sep-22 Wed ### ### 12.83 12.89 6,379,272 40,923,029 ### ### ###
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 13.26 13.26 ### ### ### ### 0.0
2004-Sep-17 Fri ### 13.25 ### ### 1,889,786 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 3,823,974 0 ### ### 0.0
2004-Sep-15 Wed 13.25 13.25 ### ### 1,265,923 ### 28.5 28.5 0.0
2004-Sep-14 Tue ### ### ### 13.2 ### ### 0.9
2004-Sep-13 Mon ### 13.25 ### ### ### ### 0.0
2004-Sep-10 Fri ### ### 12.83 ### 1,832,571 11,755,942 30.0 30.0 0.0
2004-Sep-09 Thu ### ### 12.83 12.86 1,130,144 7,249,873 ### ### 0.9
2004-Sep-08 Wed ### ### ### ### 31.6 31.6 0.0
2004-Sep-07 Tue ### ### 12.58 ### ### ### 0.0
2004-Sep-06 Mon ### ### 12.5 12.51 796,277 ### ### ### ###
2004-Sep-03 Fri 12.7 12.72 12.48 12.59 1,541,421 ### ### ### ###
2004-Sep-02 Thu 12.75 12.8 ### ### 1,407,675 9,009,120 ### ### 0.0
2004-Sep-01 Wed ### 12.75 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### 12.57 ### 1,726,082 10,848,425 ### ### 0.0
2004-Aug-30 Mon ### ### 12.46 12.56 31.4 31.4 0.9
2004-Aug-27 Fri 12.55 12.73 12.54 ### ### ### 0.0
2004-Aug-26 Thu 12.44 12.59 12.44 12.54 77.4 77.4 0.9
2004-Aug-25 Wed 12.51 ### 12.21 12.4 3,549,986 ### 24.8 24.8 0.9
2004-Aug-24 Tue ### ### 12.48 12.5 3,121,552 19,478,484 ### ### 0.9
2004-Aug-23 Mon ### ### 12.8 12.85 24.0 24.0 0.9
2004-Aug-20 Fri 12.73 ### 12.73 12.83 4,793,970 ### ### ### ###
2004-Aug-19 Thu 12.58 ### 12.52 ### 4,281,029 26,799,241 74.6 74.6 0.0
2004-Aug-18 Wed 12.5 ### 12.48 12.5 75.6 75.6 0.9
2004-Aug-17 Tue 12.29 12.42 12.29 12.4 2,414,323 ### ### ### 0.9
2004-Aug-16 Mon ### ### ### 12.22 80.2 80.2 0.9
2004-Aug-13 Fri 12.22 12.25 12.2 12.22 73.2 73.2 0.9
2004-Aug-12 Thu ### 12.28 ### ### ### ### 0.0
2004-Aug-11 Wed ### 12.21 ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### 12.2 ### ### 3,727,426 ### 86.2 86.2 0.0
2004-Aug-09 Mon ### ### ### ### 30.0 30.0 0.0
2004-Aug-06 Fri ### ### ### ### 1,754,527 0 23.7 23.7 0.0
2004-Aug-05 Thu 12.22 12.25 ### ### ### ### 0.0
2004-Aug-04 Wed 12.2 12.25 ### 12.2 ### ### ###
2004-Aug-03 Tue 12.5 12.5 12.29 ### 19.7 19.7 0.0
2004-Aug-02 Mon 12.49 ### 12.47 12.5 1,222,320 ### ### ### 0.9
2004-Jul-30 Fri 12.44 ### 12.43 12.48 ### ### ###
2004-Jul-29 Thu ### 12.43 ### 12.4 2,945,376 ### 85.7 85.7 0.9
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### 11.83 ### 3,538,658 ### ### ### 0.0
2004-Jul-26 Mon ### ### 11.87 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 4,200,587 0 ### ### 0.0
2004-Jul-22 Thu 12.25 12.27 ### 12.2 3,087,325 ### ### ### ###
2004-Jul-21 Wed ### 12.44 12.24 ### 4,456,571 54,994,086 22.3 22.3 0.0
2004-Jul-20 Tue ### ### 12.45 12.47 1,669,349 ### ### ### ###
2004-Jul-19 Mon ### 12.75 ### ### ### ### 0.0
2004-Jul-16 Fri 12.79 12.79 ### 12.7 23.5 23.5 0.9
2004-Jul-15 Thu 12.57 ### 12.47 ### 1,523,546 ### ### ### 0.0
2004-Jul-14 Wed ### ### 12.47 12.53 1,751,859 10,922,840 31.3 31.3 ###
2004-Jul-13 Tue ### 12.75 ### ### ### ### 0.0
2004-Jul-12 Mon 12.7 12.83 ### ### 1,016,742 ### 34.4 34.4 0.0
2004-Jul-09 Fri ### 12.74 ### ### 1,173,985 7,478,284 ### ### 0.0
2004-Jul-08 Thu ### ### 12.52 ### ### ### 0.0
2004-Jul-07 Wed 12.51 12.71 12.47 ### 2,850,246 ### 76.8 76.8 0.0
2004-Jul-06 Tue ### ### 12.46 12.55 2,416,924 ### 20.5 20.5 ###
2004-Jul-05 Mon 12.76 12.84 12.57 ### ### ### 0.0
2004-Jul-02 Fri 12.75 12.83 12.74 12.83 8,337,278 ### 73.0 73.0 ###
2004-Jul-01 Thu 12.82 12.89 12.77 12.84 2,272,477 29,155,879 67.2 67.2 0.9
2004-Jun-30 Wed 12.78 12.87 12.73 12.8 1,591,347 20,369,241 63.4 63.4 0.9
2004-Jun-29 Tue 12.75 12.85 ### 12.73 31.8 31.8 ###
2004-Jun-28 Mon ### ### 12.74 12.75 19.9 19.9 ###
2004-Jun-25 Fri ### ### ### ### 1,989,775 0 73.9 73.9 0.0
2004-Jun-24 Thu 12.86 ### 12.85 ### ### ### 0.0
2004-Jun-23 Wed ### ### 12.84 ### 3,100,140 ### 73.2 73.2 0.0
2004-Jun-22 Tue 12.85 ### 12.85 ### 75.0 75.0 0.0
2004-Jun-21 Mon 12.82 ### 12.82 12.88 1,550,324 9,937,576 ### ### ###
2004-Jun-18 Fri 12.78 12.89 12.7 12.78 71.7 71.7 0.9
2004-Jun-17 Thu ### 12.71 12.57 ### 4,151,580 52,475,971 ### ### 0.0
2004-Jun-16 Wed 12.58 12.71 12.55 12.56 1,443,049 ### ### ### 0.9
2004-Jun-15 Tue ### 12.46 ### 12.42 3,186,549 ### ### ### 0.9
2004-Jun-14 Mon ### 12.5 ### 12.42 1,706,757 ### 75.0 75.0 0.9
2004-Jun-11 Fri ### 12.5 ### 12.42 1,706,757 ### 75.1 75.1 0.9
2004-Jun-10 Thu 12.54 12.7 ### ### ### ### 0.0
2004-Jun-09 Wed 12.56 12.57 12.44 12.57 76.0 76.0 0.9
2004-Jun-08 Tue 12.47 12.5 12.4 12.46 ### ### 0.9
2004-Jun-07 Mon ### 12.54 ### ### ### ### 0.0
2004-Jun-04 Fri ### 12.41 ### ### ### ### 0.0
2004-Jun-03 Thu 12.5 12.55 ### ### ### ### 0.0
2004-Jun-02 Wed ### 12.59 ### 12.53 2,201,756 13,860,054 ### ### ###
2004-Jun-01 Tue ### 12.5 12.2 ### 2,948,545 ### ### ### 0.0
2004-May-31 Mon 12.54 ### ### ### 24.7 24.7 0.0
2004-May-28 Fri ### ### ### 12.5 5,957,225 0 ### ### 0.9
2004-May-27 Thu ### ### ### ### 4,625,741 0 ### ### 0.0
2004-May-26 Wed 11.85 ### 11.84 ### 4,820,746 ### 77.0 77.0 0.0
2004-May-25 Tue ### ### 11.72 11.72 2,817,720 ### 19.9 19.9 0.8
2004-May-24 Mon 11.81 ### 11.81 ### 1,577,154 ### 85.2 85.2 0.0
2004-May-21 Fri ### ### ### 11.84 1,058,877 0 84.0 84.0 0.8
2004-May-20 Thu 11.7 11.83 ### 11.79 77.9 77.9 0.8
2004-May-19 Wed ### 11.72 ### 11.71 76.5 76.5 ###
2004-May-18 Tue ### 11.72 11.53 11.57 ### ### ###
2004-May-17 Mon 11.78 11.84 11.73 11.73 ### ### 0.8
2004-May-14 Fri 11.55 11.76 11.55 11.73 ### ### 0.8
2004-May-13 Thu 11.55 ### 11.44 11.48 ### ### 0.8
2004-May-12 Wed ### 11.49 ### 11.49 ### ### ###
2004-May-11 Tue ### ### ### ### 5,350,887 0 ### ### 0.0
2004-May-10 Mon 11.44 11.44 ### ### ### ### 0.0
2004-May-07 Fri 11.7 11.7 11.46 ### ### ### 0.0
2004-May-06 Thu 11.8 11.8 11.7 11.7 1,424,287 16,735,372 26.6 26.6 0.8
2004-May-05 Wed 11.79 11.79 ### 11.76 27.3 27.3 0.8
2004-May-04 Tue ### 11.75 11.52 11.72 ### ### 0.8
2004-May-03 Mon 11.57 ### 11.46 ### 80.9 80.9 0.0
2004-Apr-30 Fri ### ### 11.52 ### 6,892,457 39,700,552 ### ### 0.0
2004-Apr-29 Thu ### 11.45 11.24 11.45 ### ### 0.8
2004-Apr-28 Wed 11.5 11.55 11.4 11.44 ### ### 0.8
2004-Apr-27 Tue 11.57 ### 11.55 11.55 1,684,040 ### ### ### 0.8
2004-Apr-26 Mon ### ### 11.57 11.59 29.1 29.1 0.8
2004-Apr-23 Fri ### ### 11.5 11.56 3,419,779 19,663,729 ### ### 0.8
2004-Apr-22 Thu ### 11.56 ### 11.56 ### ### 0.8
2004-Apr-21 Wed ### ### ### ### 2,251,785 0 76.0 76.0 0.0
2004-Apr-20 Tue ### ### ### ### 1,575,356 0 72.5 72.5 0.0
2004-Apr-19 Mon ### 11.4 ### ### 74.8 74.8 0.0
2004-Apr-16 Fri ### 11.4 ### ### ### ### 0.0
2004-Apr-15 Thu 11.45 11.45 ### ### 26.0 26.0 0.0
2004-Apr-14 Wed 11.28 11.43 11.27 11.41 1,271,870 14,435,724 82.6 82.6 ###
2004-Apr-13 Tue ### ### 11.27 ### ### ### 0.0
2004-Apr-08 Thu ### ### 11.28 11.29 557,758 3,145,755 26.3 26.3 ###
2004-Apr-07 Wed 11.44 11.48 11.4 11.4 1,902,088 21,759,886 34.5 34.5 0.8
2004-Apr-06 Tue ### 11.44 ### ### 2,341,924 ### 78.9 78.9 0.0
2004-Apr-05 Mon ### ### ### 11.26 2,677,775 0 ### ### 0.8
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu 11.24 ### 11.21 ### 2,936,382 16,458,421 76.2 76.2 0.0
2004-Mar-31 Wed 11.22 11.25 ### ### 1,600,976 ### ### ### 0.0
2004-Mar-30 Tue 11.27 11.29 ### ### ### ### 0.0
2004-Mar-29 Mon ### 11.23 ### 11.2 ### ### 0.8
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 1,723,455 0 34.4 34.4 0.0
2004-Mar-23 Tue ### ### ### ### 2,291,851 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 2,431,941 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 3,834,370 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### 11.28 ### 11.26 81.7 81.7 0.8
2004-Mar-15 Mon 11.2 11.28 ### ### 827,578 ### ### ### 0.0
2004-Mar-12 Fri 11.25 11.25 ### ### 2,325,680 13,081,950 ### ### 0.0
2004-Mar-11 Thu ### 11.41 ### 11.4 ### ### 0.8
2004-Mar-10 Wed 11.21 ### 11.21 ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 853,851 0 82.5 82.5 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### 11.24 27.0 27.0 0.8
2004-Mar-03 Wed ### 11.45 11.26 11.27 30.2 30.2 ###
2004-Mar-02 Tue 11.26 11.5 ### ### 8,609,682 49,505,671 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### 10.85 ### 84.8 84.8 0.0
2004-Feb-25 Wed ### 10.81 10.57 10.8 4,883,687 ### ### ### ###
2004-Feb-24 Tue ### ### 10.47 10.49 ### ### ###
2004-Feb-23 Mon 10.41 ### 10.41 ### ### ### 0.0
2004-Feb-20 Fri 10.42 10.5 ### 10.46 ### ### 0.7
2004-Feb-19 Thu ### 10.45 ### ### 30.8 30.8 0.0
2004-Feb-18 Wed 10.5 10.5 10.4 10.41 ### ### ###
2004-Feb-17 Tue ### 10.47 ### 10.47 826,120 ### ### ### 0.7
2004-Feb-16 Mon ### 10.45 ### ### 1,189,981 6,217,650 ### ### 0.0
2004-Feb-13 Fri 10.41 10.43 ### ### 2,173,550 ### 31.3 31.3 0.0
2004-Feb-12 Thu ### 10.44 ### ### 2,131,985 ### 66.8 66.8 0.0
2004-Feb-11 Wed ### ### 10.25 10.26 4,662,920 ### ### ### 0.7
2004-Feb-10 Tue ### ### 10.25 ### 28.5 28.5 0.0
2004-Feb-09 Mon ### ### 10.25 ### ### ### 0.0
2004-Feb-06 Fri 10.25 ### ### ### 75.7 75.7 0.0
2004-Feb-05 Thu ### ### ### 10.24 83.0 83.0 ###
2004-Feb-04 Wed ### ### ### ### 36.8 36.8 0.0
2004-Feb-03 Tue ### ### ### ### 35.0 35.0 0.0
2004-Feb-02 Mon ### ### ### 10.22 ### ### 0.7
2004-Jan-30 Fri ### ### ### ### 3,739,820 0 83.8 83.8 0.0
2004-Jan-29 Thu 10.44 10.44 ### ### 3,148,488 ### 13.6 13.6 0.0
2004-Jan-28 Wed 10.4 10.51 ### 10.5 1,489,985 7,829,871 ### ### 0.8
2004-Jan-27 Tue 10.7 10.7 10.46 10.5 3,240,546 34,284,976 20.6 20.6 0.8
2004-Jan-23 Fri ### ### 10.53 10.57 26.1 26.1 0.8
2004-Jan-22 Thu ### 10.58 ### 10.55 2,376,124 ### 83.8 83.8 ###
2004-Jan-21 Wed ### 10.43 10.26 ### 2,487,670 25,734,946 70.2 70.2 0.0
2004-Jan-20 Tue ### 10.42 ### 10.4 ### ### 0.7
2004-Jan-19 Mon 10.24 ### 10.22 ### ### ### 0.0
2004-Jan-16 Fri 10.2 10.2 ### ### 29.5 29.5 0.0
2004-Jan-15 Thu ### ### ### ### 2,189,971 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 33.2 33.2 0.0
2004-Jan-13 Tue ### 10.26 ### 10.2 ### ### 0.7
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### 10.4 10.24 10.24 1,005,742 10,379,257 ### ### ###
2004-Jan-07 Wed 10.41 10.41 10.28 ### 956,470 9,894,682 ### ### 0.0
2004-Jan-06 Tue 10.4 10.47 ### 10.4 ### ### 0.7
2004-Jan-05 Mon 10.51 10.55 ### ### 975,155 5,143,942 24.1 24.1 0.0
2004-Jan-02 Fri ### ### 10.57 ### 214,371 1,132,950 ### ### 0.0
2003-Dec-31 Wed 10.58 ### 10.53 ### 69.2 69.2 0.0
2003-Dec-30 Tue 10.56 10.56 10.48 10.52 ### ### ###
2003-Dec-29 Mon 10.47 10.47 ### 10.45 ### ### ###
2003-Dec-24 Wed ### 10.47 ### 10.45 80.2 80.2 ###
2003-Dec-23 Tue 10.4 10.47 10.29 ### 963,943 10,005,728 ### ### 0.0
2003-Dec-22 Mon 10.5 10.5 ### 10.45 ### ### ###
2003-Dec-19 Fri ### ### ### ### 1,295,229 0 ### ### 0.0
2003-Dec-18 Thu ### ### 10.5 10.5 4,592,677 24,111,554 20.6 20.6 0.8
2003-Dec-17 Wed 10.55 ### 10.48 10.58 ### ### 0.8
2003-Dec-16 Tue 10.7 10.7 ### 10.45 ### ### ###
2003-Dec-15 Mon 10.55 10.75 10.54 10.75 1,673,272 17,811,980 ### ### 0.8
2003-Dec-12 Fri ### 10.51 10.27 10.5 1,468,545 15,258,182 85.6 85.6 0.8
2003-Dec-11 Thu ### 10.42 ### 10.22 ### ### 0.7
2003-Dec-10 Wed ### 10.4 10.27 ### 75.7 75.7 0.0
2003-Dec-09 Tue ### ### ### 10.5 839,124 0 ### ### 0.8
2003-Dec-08 Mon ### 10.77 10.51 10.55 ### ### ###
2003-Dec-05 Fri 10.46 ### 10.46 ### ### ### 0.0
2003-Dec-04 Thu 10.55 10.58 10.46 10.47 ### ### 0.7
2003-Dec-03 Wed 10.45 10.59 ### 10.55 1,674,071 ### ### ### ###
2003-Dec-02 Tue 10.4 10.51 ### 10.46 ### ### 0.7
2003-Dec-01 Mon 10.2 ### ### ### 1,919,942 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 4,310,640 0 ### ### 0.0
2003-Nov-27 Thu 10.25 10.25 ### ### 2,326,489 11,923,256 ### ### 0.0
2003-Nov-26 Wed 10.26 ### 10.25 ### 1,927,641 ### ### ### 0.0
2003-Nov-25 Tue 10.26 10.26 ### 10.21 2,519,159 12,923,285 ### ### ###
2003-Nov-24 Mon ### 10.27 ### ### 1,292,249 ### 73.7 73.7 0.0
2003-Nov-21 Fri 10.2 10.29 ### 10.2 1,136,552 ### ### ### 0.7
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 10.42 10.47 10.22 10.23 ### ### ###
2003-Nov-18 Tue 10.59 10.59 10.41 10.55 1,322,352 ### 44.4 44.4 ###
2003-Nov-17 Mon ### 10.7 10.55 10.58 1,607,883 17,083,756 34.3 34.3 0.8
2003-Nov-14 Fri ### 10.74 10.59 ### ### ### 0.0
2003-Nov-13 Thu ### ### 10.5 ### 1,150,049 6,037,757 ### ### 0.0
2003-Nov-12 Wed ### 10.75 10.55 10.55 29.6 29.6 ###
2003-Nov-11 Tue 10.58 10.75 10.55 ### 2,903,524 ### 78.0 78.0 0.0
2003-Nov-10 Mon 10.4 ### ### ### 1,782,671 0 87.1 87.1 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### 10.43 ### 10.22 1,957,784 10,209,843 ### ### 0.7
2003-Nov-05 Wed 10.25 ### ### ### ### ### 0.0
2003-Nov-04 Tue 10.26 ### ### 10.26 75.7 75.7 0.7
2003-Nov-03 Mon ### ### 10.2 10.2 ### ### 0.7
2003-Oct-31 Fri ### ### ### ### 2,329,124 0 70.3 70.3 0.0
2003-Oct-30 Thu 10.23 ### ### 10.29 1,560,374 0 ### ### ###
2003-Oct-29 Wed ### 10.26 ### 10.26 2,614,452 ### ### ### 0.7
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 2,614,379 0 36.8 36.8 0.0
2003-Oct-24 Fri ### ### ### ### 1,555,178 0 37.5 37.5 0.0
2003-Oct-23 Thu 10.28 10.28 ### ### 9,861,653 ### ### ### 0.0
2003-Oct-22 Wed ### ### 10.25 ### 2,125,459 10,892,977 35.3 35.3 0.0
2003-Oct-21 Tue 10.4 10.4 10.25 ### 31.0 31.0 0.0
2003-Oct-20 Mon 10.26 ### ### ### 2,037,141 0 75.0 75.0 0.0
2003-Oct-17 Fri ### 10.27 ### 10.27 ### ### ###
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 23.2 23.2 0.0
2003-Oct-14 Tue ### ### ### ### 1,918,426 0 ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 73.4 73.4 0.0
2003-Oct-10 Fri ### ### 9.86 ### 2,362,071 ### ### ### 0.0
2003-Oct-09 Thu ### ### 9.85 9.89 1,320,887 ### ### ### ###
2003-Oct-08 Wed ### ### ### ### 1,511,549 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 1,952,444 0 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 70.5 70.5 0.0
2003-Oct-03 Fri ### 10.21 ### ### 1,678,472 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 3,191,386 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 5,362,422 0 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 18.9 18.9 0.0
2003-Sep-29 Mon ### ### ### ### 2,418,222 0 ### ### 0.0
2003-Sep-26 Fri ### ### 9.84 9.84 2,182,251 10,736,674 29.0 29.0 0.7
2003-Sep-25 Thu ### ### ### ### 4,213,025 0 33.8 33.8 0.0
2003-Sep-24 Wed ### 10.22 ### ### 3,166,223 ### 71.6 71.6 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 10.21 10.21 ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu 9.78 ### 9.78 ### 3,034,257 ### ### ### 0.0
2003-Sep-17 Wed 9.7 9.85 9.7 9.78 75.9 75.9 0.7
2003-Sep-16 Tue 9.72 9.76 9.55 ### 23.2 23.2 0.0
2003-Sep-15 Mon 9.71 9.78 9.71 9.73 ### ### ###
2003-Sep-12 Fri 9.8 9.8 9.73 9.75 34.1 34.1 ###
2003-Sep-11 Thu 9.81 9.81 9.71 9.78 2,675,083 ### ### ### 0.7
2003-Sep-10 Wed 9.88 9.89 9.81 9.83 3,507,881 34,552,627 ### ### 0.7
2003-Sep-09 Tue ### ### 9.87 9.89 2,177,241 10,744,684 ### ### ###
2003-Sep-08 Mon 9.87 ### 9.86 ### 1,965,274 ### 68.3 68.3 0.0
2003-Sep-05 Fri 9.75 9.88 ### 9.88 1,495,087 7,385,729 77.5 77.5 0.7
2003-Sep-04 Thu ### ### 9.76 9.76 17.9 17.9 0.7
2003-Sep-03 Wed 9.8 9.88 9.77 9.88 2,451,585 24,086,822 72.2 72.2 0.7
2003-Sep-02 Tue ### 9.76 ### 9.76 1,936,048 ### 73.6 73.6 0.7
2003-Sep-01 Mon 9.84 9.87 ### ### 1,740,785 8,590,773 22.5 22.5 0.0
2003-Aug-29 Fri 9.84 9.84 9.75 9.81 33.7 33.7 ###
2003-Aug-28 Thu 9.84 ### 9.82 9.82 ### ### ###
2003-Aug-27 Wed ### ### 9.84 9.84 25.9 25.9 0.7
2003-Aug-26 Tue ### ### ### ### 34.4 34.4 0.0
2003-Aug-25 Mon ### ### ### 10.2 3,358,652 0 85.7 85.7 0.7
2003-Aug-22 Fri ### ### 9.85 ### ### ### 0.0
2003-Aug-21 Thu 9.84 ### 9.83 ### 3,760,687 18,483,776 ### ### 0.0
2003-Aug-20 Wed ### ### 9.86 9.88 4,980,883 24,555,753 26.4 26.4 0.7
2003-Aug-19 Tue ### ### 9.56 9.89 8,565,270 ### 87.2 87.2 ###
2003-Aug-18 Mon ### 9.45 ### 9.43 ### ### ###
2003-Aug-15 Fri 9.24 ### 9.24 ### 3,077,479 14,217,952 75.5 75.5 0.0
2003-Aug-14 Thu ### ### ### ### 7,966,251 0 19.0 19.0 0.0
2003-Aug-13 Wed 9.45 9.45 ### ### 2,352,859 11,117,258 ### ### 0.0
2003-Aug-12 Tue 9.57 9.57 9.44 9.45 ### ### 0.7
2003-Aug-11 Mon ### 9.74 9.47 9.5 2,513,329 24,140,525 18.3 18.3 0.7
2003-Aug-08 Fri ### 9.78 ### ### 69.4 69.4 0.0
2003-Aug-07 Thu 9.58 ### 9.58 ### 2,039,776 9,770,527 73.3 73.3 0.0
2003-Aug-06 Wed 9.51 ### 9.49 9.58 75.0 75.0 0.7
2003-Aug-05 Tue 9.55 ### 9.45 9.59 1,683,180 7,953,025 73.2 73.2 0.7
2003-Aug-04 Mon ### ### 9.48 9.52 1,091,273 ### ### ### ###
2003-Aug-01 Fri 9.55 ### 9.54 ### 74.8 74.8 0.0
2003-Jul-31 Thu 9.48 9.58 9.48 9.57 3,069,979 ### 73.3 73.3 ###
2003-Jul-30 Wed ### 9.46 ### 9.43 75.0 75.0 ###
2003-Jul-29 Tue ### ### ### ### 2,134,144 0 25.1 25.1 0.0
2003-Jul-28 Mon ### 9.45 ### ### 67.2 67.2 0.0
2003-Jul-25 Fri ### ### ### 9.24 7,010,945 0 77.1 77.1 ###
2003-Jul-24 Thu 9.26 9.26 ### ### 20.1 20.1 0.0
2003-Jul-23 Wed ### ### ### 9.25 3,702,589 0 ### ### ###
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### 9.25 ### 9.21 73.0 73.0 0.7
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 9.21 9.25 ### ### 2,613,080 ### 21.8 21.8 0.0
2003-Jul-16 Wed 9.22 9.29 9.22 9.24 64.9 64.9 ###
2003-Jul-15 Tue 9.25 ### ### 9.22 3,345,055 0 ### ### 0.7
2003-Jul-14 Mon 9.22 9.25 9.2 9.24 1,210,586 11,167,655 65.8 65.8 ###
2003-Jul-11 Fri ### ### ### ### 3,569,183 0 ### ### 0.0
2003-Jul-10 Thu 9.25 ### ### ### 3,273,584 0 ### ### 0.0
2003-Jul-09 Wed 9.2 9.25 ### 9.25 2,637,450 ### ### ### ###
2003-Jul-08 Tue ### 9.41 9.22 9.22 2,861,676 ### ### ### 0.7
2003-Jul-07 Mon 9.4 9.48 9.23 ### 25.4 25.4 0.0
2003-Jul-04 Fri ### 9.4 9.25 9.4 81.3 81.3 ###
2003-Jul-03 Thu 9.5 9.54 ### ### 14.2 14.2 0.0
2003-Jul-02 Wed ### 9.53 ### 9.47 4,901,480 23,355,552 ### ### ###
2003-Jul-01 Tue 9.29 9.45 9.21 ### ### ### 0.0
2003-Jun-30 Mon ### 9.4 9.28 ### 1,444,121 ### ### ### 0.0
2003-Jun-27 Fri ### ### 9.26 ### 1,239,888 5,740,681 ### ### 0.0
2003-Jun-25 Wed ### 9.47 ### 9.45 3,301,348 15,631,882 75.1 75.1 0.7
2003-Jun-24 Tue ### 9.4 9.23 ### ### ### 0.0
2003-Jun-23 Mon ### 9.45 9.27 ### ### ### 0.0
2003-Jun-20 Fri 9.25 ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### 9.24 9.27 22.8 22.8 0.7
2003-Jun-18 Wed ### 9.48 9.28 ### 3,436,241 32,231,940 74.5 74.5 0.0
2003-Jun-17 Tue 9.24 ### 9.22 ### ### ### 0.0
2003-Jun-16 Mon 9.2 9.2 ### ### 22.5 22.5 0.0
2003-Jun-13 Fri ### 9.28 ### 9.28 2,222,759 ### ### ### 0.7
2003-Jun-12 Thu ### ### ### ### 2,248,025 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 1,512,577 0 ### ### 0.0
2003-Jun-10 Tue ### 9.22 ### ### 2,283,457 ### ### ### 0.0
2003-Jun-06 Fri ### 9.28 ### ### 2,168,673 10,062,642 ### ### 0.0
2003-Jun-05 Thu ### 9.23 ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 2,643,026 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 1,867,482 0 33.1 33.1 0.0
2003-Jun-02 Mon ### ### 8.86 ### ### ### 0.0
2003-May-30 Fri ### ### 8.83 ### ### ### 0.0
2003-May-29 Thu ### 9 ### ### 2,688,486 12,098,187 74.6 74.6 0.0
2003-May-28 Wed ### ### 8.85 ### 75.6 75.6 0.0
2003-May-27 Tue 8.85 8.85 8.73 8.82 2,095,229 ### ### ### ###
2003-May-26 Mon ### 8.85 ### 8.85 ### ### 0.6
2003-May-23 Fri ### 8.75 ### 8.71 80.1 80.1 0.6
2003-May-22 Thu ### 8.7 8.55 8.7 ### ### ###
2003-May-21 Wed ### ### 8.55 8.55 1,355,526 5,794,873 ### ### ###
2003-May-20 Tue ### ### 8.49 8.55 ### ### ###
2003-May-19 Mon 8.57 8.73 8.52 8.73 86.3 86.3 ###
2003-May-16 Fri 8.5 8.56 8.5 8.56 807,776 6,890,329 76.4 76.4 ###
2003-May-15 Thu ### ### 8.47 8.48 ### ### 0.6
2003-May-14 Wed ### 8.7 8.52 8.55 1,057,851 ### ### ### ###
2003-May-13 Tue ### ### ### ### 2,649,254 0 29.4 29.4 0.0
2003-May-12 Mon 8.78 8.82 ### 8.7 22.6 22.6 ###
2003-May-09 Fri 8.77 8.89 8.75 8.78 3,204,244 ### ### ### 0.6
2003-May-08 Thu 8.73 8.8 8.72 8.79 2,710,683 23,745,583 82.5 82.5 0.6
2003-May-07 Wed 8.48 8.8 8.48 8.8 4,790,624 ### 92.1 92.1 0.6
2003-May-06 Tue 8.46 8.58 8.45 8.49 2,500,288 21,289,952 ### ### ###
2003-May-05 Mon 8.41 8.46 ### 8.45 1,302,255 ### 74.1 74.1 ###
2003-May-02 Fri 8.5 8.5 ### ### 3,819,855 16,234,383 ### ### 0.0
2003-May-01 Thu ### 8.59 8.22 8.5 3,541,447 ### 85.9 85.9 0.6
2003-Apr-30 Wed ### ### 8.53 8.54 4,031,542 17,194,526 21.6 21.6 ###
2003-Apr-29 Tue 8.78 8.83 ### ### 4,576,444 ### 20.0 20.0 0.0
2003-Apr-28 Mon 8.75 8.79 8.74 8.79 75.3 75.3 0.6
2003-Apr-24 Thu ### ### 8.85 8.85 4,045,578 17,901,682 ### ### 0.6
2003-Apr-23 Wed ### 9 8.89 ### ### ### 0.0
2003-Apr-22 Tue 8.8 ### 8.8 8.86 74.7 74.7 0.6
2003-Apr-17 Thu 8.71 8.74 ### 8.74 77.0 77.0 0.6
2003-Apr-16 Wed 8.73 8.78 ### 8.75 ### ### 0.6
2003-Apr-15 Tue 8.75 8.8 ### 8.73 3,758,374 16,536,845 ### ### ###
2003-Apr-14 Mon 8.7 8.85 ### 8.74 3,219,673 14,247,053 77.6 77.6 0.6
2003-Apr-11 Fri ### 8.72 ### 8.7 2,139,426 ### 79.2 79.2 ###
2003-Apr-10 Thu 8.56 8.7 8.56 8.58 2,458,371 21,215,741 65.0 65.0 0.6
2003-Apr-09 Wed 8.58 ### 8.52 ### 2,344,851 ### 73.2 73.2 0.0
2003-Apr-08 Tue 8.5 ### 8.49 8.58 1,197,372 5,082,844 78.9 78.9 0.6
2003-Apr-07 Mon 8.59 ### 8.47 8.49 ### ### ###
2003-Apr-04 Fri 8.5 8.52 8.41 8.48 18.7 18.7 0.6
2003-Apr-03 Thu 8.4 8.56 8.4 8.51 80.7 80.7 0.6
2003-Apr-02 Wed 8.46 8.5 ### ### 26.5 26.5 0.0
2003-Apr-01 Tue ### 8.51 ### ### 3,073,753 ### 76.9 76.9 0.0
2003-Mar-31 Mon 8.4 8.44 ### ### 6,781,828 ### 28.0 28.0 0.0
2003-Mar-28 Fri ### 8.47 ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### 8.5 ### 8.48 4,875,274 ### 87.5 87.5 0.6
2003-Mar-26 Wed ### 8.43 ### 8.43 ### ### 0.6
2003-Mar-25 Tue ### 8.25 ### ### 2,771,743 ### ### ### 0.0
2003-Mar-24 Mon 8.4 8.4 8.24 8.24 2,504,377 ### ### ### 0.6
2003-Mar-21 Fri 8.2 8.5 ### 8.44 ### ### 0.6
2003-Mar-20 Thu 8.29 8.29 ### 8.26 3,912,083 16,215,584 26.0 26.0 0.6
2003-Mar-19 Wed ### 8.45 ### ### 3,893,987 ### ### ### 0.0
2003-Mar-18 Tue ### 8.29 ### 8.28 ### ### ###
2003-Mar-17 Mon ### ### ### ### 30.0 30.0 0.0
2003-Mar-14 Fri ### 8.2 ### ### 86.4 86.4 0.0
2003-Mar-13 Thu ### ### 7.82 7.88 2,376,379 9,291,641 34.0 34.0 0.6
2003-Mar-12 Wed ### ### ### ### 80.7 80.7 0.0
2003-Mar-11 Tue 7.87 ### 7.87 ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### 8 ### ### ###
2003-Mar-06 Thu 8.26 8.27 ### ### 2,861,353 ### 17.1 17.1 0.0
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue ### 8.24 ### 8.2 78.4 78.4 0.6
2003-Mar-03 Mon ### ### ### ### 4,339,149 0 30.6 30.6 0.0
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 81.7 81.7 0.0
2003-Feb-26 Wed ### ### ### ### 1,372,274 0 ### ### 0.0
2003-Feb-25 Tue ### ### 7.89 ### 36.0 36.0 0.0
2003-Feb-24 Mon 8.2 8.2 ### ### 16.1 16.1 0.0
2003-Feb-21 Fri 8 8.2 ### 8.2 3,669,881 ### ### ### 0.6
2003-Feb-20 Thu ### ### ### 8 2,989,376 0 ### ### ###
2003-Feb-19 Wed ### ### ### ### 3,000,826 0 ### ### 0.0
2003-Feb-18 Tue 7.85 ### 7.84 7.89 76.5 76.5 ###
2003-Feb-17 Mon ### ### 7.8 7.82 1,396,655 5,446,954 20.6 20.6 0.6
2003-Feb-14 Fri ### ### 7.82 7.84 3,814,856 14,916,086 ### ### 0.6
2003-Feb-13 Thu ### ### 7.86 ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 1,852,844 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 4,814,976 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 84.1 84.1 0.0
2003-Feb-07 Fri ### 8.23 ### ### ### ### 0.0
2003-Feb-06 Thu ### 7.7 7.55 ### 2,649,077 ### 88.3 88.3 0.0
2003-Feb-05 Wed ### ### 7.56 7.57 ### ### ###
2003-Feb-04 Tue ### 7.74 ### ### ### ### 0.0
2003-Feb-03 Mon 7.73 7.73 ### ### 25.2 25.2 0.0
2003-Jan-31 Fri 7.83 ### ### 7.74 20.4 20.4 0.6
2003-Jan-30 Thu ### ### 7.79 7.79 1,557,673 ### ### ### ###
2003-Jan-29 Wed ### ### ### ### 80.8 80.8 0.0
2003-Jan-28 Tue ### ### 7.76 ### 86.2 86.2 0.0
2003-Jan-24 Fri 7.89 ### 7.89 ### 85.2 85.2 0.0
2003-Jan-23 Thu ### ### ### ### 1,105,485 0 29.6 29.6 0.0
2003-Jan-22 Wed 8 ### 7.88 ### ### ### 0.0
2003-Jan-21 Tue ### ### 8 ### 2,174,077 ### 76.7 76.7 0.0
2003-Jan-20 Mon ### ### ### ### 1,329,751 0 ### ### 0.0
2003-Jan-17 Fri 7.84 8 7.81 ### 84.9 84.9 0.0
2003-Jan-16 Thu ### ### 7.8 7.82 17.6 17.6 0.6
2003-Jan-15 Wed ### ### ### ### 22.3 22.3 0.0
2003-Jan-14 Tue ### ### ### ### 2,362,978 0 71.4 71.4 0.0
2003-Jan-13 Mon 8 ### ### 8 1,080,471 0 ### ### ###
2003-Jan-10 Fri ### ### ### 8 ### ### ###
2003-Jan-09 Thu ### ### ### ### 859,426 0 20.9 20.9 0.0
2003-Jan-08 Wed ### 8.25 ### ### 2,964,648 12,229,173 ### ### 0.0
2003-Jan-07 Tue ### ### ### 8.22 25.6 25.6 0.6
2003-Jan-06 Mon 8.25 ### 8.22 ### ### ### 0.0
2003-Jan-03 Fri 8.21 8.25 ### ### 379,242 1,564,373 23.2 23.2 0.0
2003-Jan-02 Thu ### 8.25 ### 8.21 491,272 ### ### ### ###
2002-Dec-31 Tue ### ### ### ### 399,246 0 73.2 73.2 0.0
2002-Dec-30 Mon ### ### ### ### 374,579 0 ### ### 0.0
2002-Dec-27 Fri ### 8.2 ### ### 183,389 ### 80.9 80.9 0.0
2002-Dec-24 Tue ### 8.2 ### ### 348,474 1,428,743 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 73.2 73.2 0.0
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 77.4 77.4 0.0
2002-Dec-18 Wed ### ### 7.85 ### 1,694,148 ### 25.7 25.7 0.0
2002-Dec-17 Tue ### ### ### ### 76.6 76.6 0.0
2002-Dec-16 Mon ### ### 7.85 7.87 1,355,779 ### ### ### 0.6
2002-Dec-13 Fri ### ### 7.83 ### 917,749 3,592,987 22.1 22.1 0.0
2002-Dec-12 Thu ### ### ### ### 82.6 82.6 0.0
2002-Dec-11 Wed ### ### ### ### ### ### 0.0
2002-Dec-10 Tue ### ### ### ### 1,937,585 0 79.1 79.1 0.0
2002-Dec-09 Mon 7.88 ### 7.88 ### 80.5 80.5 0.0
2002-Dec-06 Fri 7.75 7.89 7.74 7.88 ### ### 0.6
2002-Dec-05 Thu 7.79 ### 7.72 7.75 25.2 25.2 ###
2002-Dec-04 Wed ### ### 7.77 7.77 14.1 14.1 0.6
2002-Dec-03 Tue ### ### ### ### 3,513,578 0 76.9 76.9 0.0
2002-Dec-02 Mon ### ### 7.87 ### 1,625,570 ### 73.6 73.6 0.0
2002-Nov-29 Fri 7.8 8 7.76 8 ### ### ###
2002-Nov-28 Thu 7.76 ### 7.75 7.87 3,259,387 12,630,124 ### ### 0.6
2002-Nov-27 Wed 7.88 7.88 7.7 7.71 2,339,188 18,222,274 ### ### ###
2002-Nov-26 Tue 7.87 ### 7.87 ### 82.9 82.9 0.0
2002-Nov-25 Mon 7.88 ### 7.75 7.87 ### ### 0.6
2002-Nov-22 Fri 7.89 ### 7.82 ### ### ### 0.0
2002-Nov-21 Thu 7.88 ### 7.85 7.89 71.3 71.3 ###
2002-Nov-20 Wed 7.84 7.89 7.76 7.86 1,259,157 ### 68.5 68.5 ###
2002-Nov-19 Tue 7.75 ### 7.74 ### 2,367,657 ### ### ### 0.0
2002-Nov-18 Mon ### 7.84 ### 7.82 87.1 87.1 0.6
2002-Nov-15 Fri 7.43 ### 7.41 ### ### ### 0.0
2002-Nov-14 Thu 7.5 ### ### ### 3,070,177 0 15.6 15.6 0.0
2002-Nov-13 Wed ### ### 7.5 7.51 17.4 17.4 ###
2002-Nov-12 Tue 7.75 7.75 7.75 7.75 0 ###
2002-Nov-11 Mon 7.76 7.78 ### 7.75 2,174,172 8,457,529 ### ### ###
2002-Nov-08 Fri 7.79 7.83 7.74 7.77 1,716,284 13,361,270 ### ### 0.6
2002-Nov-07 Thu ### ### 7.73 7.83 1,787,056 6,906,971 23.3 23.3 ###
2002-Nov-06 Wed 7.86 ### 7.83 ### 82.5 82.5 0.0
2002-Nov-05 Tue 7.89 ### 7.79 7.88 772,022 3,007,025 26.4 26.4 0.6
2002-Nov-04 Mon 7.85 ### 7.75 ### 1,899,029 ### ### ### 0.0
2002-Nov-01 Fri 7.71 8 7.71 7.89 5,276,543 41,447,245 ### ### ###
2002-Oct-31 Thu ### 7.7 7.55 7.7 74.7 74.7 0.6
2002-Oct-30 Wed ### 7.77 ### ### 2,865,624 11,132,949 77.0 77.0 0.0
2002-Oct-29 Tue 7.58 ### 7.43 ### ### ### 0.0
2002-Oct-28 Mon 7.57 ### 7.55 ### 2,881,878 10,879,089 81.0 81.0 0.0
2002-Oct-25 Fri 7.43 ### 7.28 ### 2,931,859 ### ### ### 0.0
2002-Oct-24 Thu 7.46 7.52 7.4 7.48 ### ### 0.5
2002-Oct-23 Wed ### 7.46 ### 7.46 974,245 ### 90.8 90.8 0.5
2002-Oct-22 Tue ### ### 7.24 7.26 15.9 15.9 0.5
2002-Oct-21 Mon 7.25 7.42 7.25 ### 894,973 6,564,626 ### ### 0.0
2002-Oct-18 Fri 7.22 7.49 7.22 7.29 3,132,479 23,039,383 ### ### ###
2002-Oct-17 Thu 7.26 7.26 ### ### 22.3 22.3 0.0
2002-Oct-16 Wed ### ### 7.23 7.25 16.4 16.4 0.5
2002-Oct-15 Tue 7.2 7.42 7.2 7.42 91.0 91.0 0.5
2002-Oct-14 Mon 7.21 7.25 ### 7.21 2,773,976 ### 74.4 74.4 ###
2002-Oct-11 Fri 7.27 7.27 ### 7.2 23.3 23.3 0.5
2002-Oct-10 Thu ### ### ### ### 2,458,479 0 ### ### 0.0
2002-Oct-09 Wed ### ### ### ### 3,521,453 0 84.0 84.0 0.0
2002-Oct-08 Tue 7.23 ### 7.23 ### 2,383,842 8,617,588 81.9 81.9 0.0
2002-Oct-07 Mon ### ### 7.24 7.28 37.7 37.7 0.5
2002-Oct-04 Fri ### 7.42 ### ### 3,299,688 12,241,842 ### ### 0.0
2002-Oct-03 Thu ### 7.45 ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### 7.27 3,809,973 0 ### ### ###
2002-Oct-01 Tue ### 7.2 ### ### 73.4 73.4 0.0
2002-Sep-30 Mon ### ### ### ### 73.4 73.4 0.0
2002-Sep-27 Fri 7.28 ### ### 7.23 ### ### ###
2002-Sep-26 Thu ### ### 7.21 7.21 2,378,752 ### 23.4 23.4 ###
2002-Sep-25 Wed 7.22 ### ### 7.21 ### ### ###
2002-Sep-24 Tue 7.25 ### 7.2 ### 4,267,244 15,362,078 88.1 88.1 0.0
2002-Sep-23 Mon ### ### 7.28 ### ### ### 0.0
2002-Sep-20 Fri ### 7.41 7.28 7.28 21.2 21.2 0.5
2002-Sep-19 Thu 7.43 ### 7.43 7.48 4,921,929 ### ### ### 0.5
2002-Sep-18 Wed 7.44 7.47 ### 7.46 3,023,854 ### 75.7 75.7 0.5
2002-Sep-17 Tue ### 7.54 ### 7.49 3,962,880 14,940,057 ### ### ###
2002-Sep-16 Mon 7.24 7.43 7.22 7.41 ### ### ###
2002-Sep-13 Fri ### 7.29 ### 7.24 ### ### 0.5
2002-Sep-12 Thu ### ### ### ### 85.2 85.2 0.0
2002-Sep-11 Wed ### ### ### ### 81.2 81.2 0.0
2002-Sep-10 Tue ### ### 6.78 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 2,756,220 0 16.1 16.1 0.0
2002-Sep-06 Fri ### ### 7.25 ### 78.6 78.6 0.0
2002-Sep-05 Thu ### 7.45 ### 7.4 75.6 75.6 0.5
2002-Sep-04 Wed 7.45 ### 7.45 7.57 2,984,452 11,117,083 87.6 87.6 ###
2002-Sep-03 Tue 7.4 7.55 ### 7.55 ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 7.27 7.43 ### ### ### ### 0.0
2002-Aug-29 Thu ### ### 7.23 7.24 1,766,683 6,386,559 ### ### 0.5
2002-Aug-28 Wed ### ### ### 7.25 17.4 17.4 0.5
2002-Aug-27 Tue ### 7.42 ### 7.4 3,338,779 12,386,870 77.6 77.6 0.5
2002-Aug-26 Mon ### 7.28 ### 7.27 1,369,359 ### ### ### ###
2002-Aug-23 Fri ### ### ### ### 1,924,851 0 ### ### 0.0
2002-Aug-22 Thu 7 ### ### 7 ### ### 0.5
2002-Aug-21 Wed 6.85 ### 6.75 6.85 2,103,847 7,100,483 73.6 73.6 ###
2002-Aug-20 Tue 7 ### 6.84 6.85 ### ### ###
2002-Aug-19 Mon ### ### ### ### 71.9 71.9 0.0
2002-Aug-16 Fri ### ### ### ### 1,006,821 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### 7 19.0 19.0 0.5
2002-Aug-13 Tue ### 7.22 ### ### 1,828,074 6,599,347 24.8 24.8 0.0
2002-Aug-12 Mon ### ### ### ### 1,762,980 0 26.8 26.8 0.0
2002-Aug-09 Fri 6.83 ### 6.81 ### 2,190,420 7,458,380 90.8 90.8 0.0
2002-Aug-08 Thu 6.79 6.84 6.75 6.76 1,743,157 11,844,751 ### ### 0.5
2002-Aug-07 Wed 6.89 6.89 6.71 6.71 ### ### ###
2002-Aug-06 Tue 6.71 6.85 6.71 6.73 1,901,253 ### 82.5 82.5 ###
2002-Aug-05 Mon 6.71 ### 6.7 ### 92.6 92.6 0.0
2002-Aug-02 Fri 6.77 6.77 6.7 6.72 29.3 29.3 0.5
2002-Aug-01 Thu 6.85 ### 6.58 6.8 ### ### 0.5
2002-Jul-31 Wed 6.71 6.86 6.7 6.78 ### ### 0.5
2002-Jul-30 Tue ### 6.71 6.54 6.71 3,922,728 25,988,073 ### ### ###
2002-Jul-29 Mon 6.49 6.58 6.26 ### ### ### 0.0
2002-Jul-26 Fri 6.56 6.58 ### ### 2,307,279 7,590,947 ### ### 0.0
2002-Jul-25 Thu ### 6.7 6.54 6.58 25.4 25.4 0.5
2002-Jul-24 Wed 6.7 6.7 ### 6.53 24.9 24.9 ###
2002-Jul-23 Tue 6.76 ### 6.72 6.74 ### ### ###
2002-Jul-22 Mon 6.5 6.83 6.5 6.8 2,735,285 18,230,674 ### ### 0.5
2002-Jul-19 Fri 6.46 6.75 6.42 6.59 5,048,672 ### 90.1 90.1 ###
2002-Jul-18 Thu 6.5 6.5 6.4 6.5 ### ### 0.5
2002-Jul-17 Wed 6.44 6.5 6.4 6.45 87.1 87.1 ###
2002-Jul-16 Tue 6.4 6.45 ### 6.44 ### ### 0.5
2002-Jul-15 Mon 6.49 6.52 ### 6.49 1,870,053 6,096,372 ### ### ###
2002-Jul-12 Fri ### ### 6.43 6.5 3,545,122 ### 13.3 13.3 0.5
2002-Jul-11 Thu ### 6.72 ### ### 2,057,483 6,913,142 77.3 77.3 0.0
2002-Jul-10 Wed 6.8 6.83 ### 6.74 1,282,481 4,379,672 ### ### ###
2002-Jul-09 Tue 6.8 6.86 6.8 6.84 1,890,381 ### ### ### 0.5
2002-Jul-08 Mon 6.78 6.82 6.74 6.82 2,014,974 13,661,523 76.3 76.3 0.5
2002-Jul-05 Fri 6.81 6.81 ### 6.73 1,774,449 ### 20.4 20.4 ###
2002-Jul-04 Thu 6.7 6.81 ### 6.8 3,296,048 11,223,043 82.9 82.9 0.5
2002-Jul-03 Wed 6.7 6.73 ### 6.72 77.2 77.2 0.5
2002-Jul-02 Tue ### 6.8 ### 6.8 88.5 88.5 0.5
2002-Jul-01 Mon 6.72 6.72 ### ### 2,130,273 ### ### ### 0.0
2002-Jun-28 Fri 6.54 ### 6.47 ### 4,866,144 15,741,975 72.6 72.6 0.0
2002-Jun-27 Thu ### 6.54 ### 6.54 ### ### 0.5
2002-Jun-26 Wed 6.4 6.4 ### 6.28 31.3 31.3 0.4
2002-Jun-25 Tue 6.55 6.59 6.42 6.46 4,420,459 28,755,085 34.5 34.5 ###
2002-Jun-24 Mon 6.5 6.56 6.5 6.54 79.9 79.9 0.5
2002-Jun-21 Fri 6.55 ### 6.49 6.5 ### ### 0.5
2002-Jun-20 Thu 6.57 6.58 6.43 6.55 2,039,847 ### ### ### 0.5
2002-Jun-19 Wed 6.78 6.78 6.4 6.58 3,691,129 24,324,540 ### ### 0.5
2002-Jun-18 Tue ### 6.84 ### 6.76 82.2 82.2 0.5
2002-Jun-17 Mon ### ### 6.5 6.55 28.3 28.3 0.5
2002-Jun-14 Fri 6.7 6.75 ### ### 2,639,957 8,909,854 31.0 31.0 0.0
2002-Jun-13 Thu ### ### ### 6.78 ### ### 0.5
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 2,848,356 0 31.6 31.6 0.0
2002-Jun-07 Fri ### ### ### ### 1,777,449 0 16.0 16.0 0.0
2002-Jun-06 Thu 7.25 7.25 ### 7.22 1,685,252 ### ### ### 0.5
2002-Jun-05 Wed 7.2 7.24 ### ### 799,078 ### 33.6 33.6 0.0
2002-Jun-04 Tue 7.25 7.25 ### ### 518,689 1,880,247 ### ### 0.0
2002-Jun-03 Mon ### 7.4 7.25 7.25 ### ### 0.5
2002-May-31 Fri 7.44 7.44 7.29 ### 1,725,245 12,706,429 25.2 25.2 0.0
2002-May-30 Thu ### 7.44 7.29 7.44 ### ### ###
2002-May-29 Wed 7.23 ### 7.23 ### 2,218,482 ### 77.8 77.8 0.0
2002-May-28 Tue 7.25 7.25 7.2 7.24 889,586 6,427,258 ### ### 0.5
2002-May-27 Mon 7.28 ### 7.22 7.25 ### ### 0.5
2002-May-24 Fri ### ### ### ### 1,759,656 0 23.4 23.4 0.0
2002-May-23 Thu ### ### 7.2 ### 1,183,043 4,258,954 82.1 82.1 0.0
2002-May-22 Wed ### ### 7.26 ### 791,680 ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 1,958,287 0 88.9 88.9 0.0
2002-May-20 Mon 7.21 7.29 ### 7.24 73.9 73.9 0.5
2002-May-17 Fri 7.43 7.43 7.2 7.24 ### ### 0.5
2002-May-16 Thu 7.46 ### 7.46 7.51 1,928,050 7,191,626 ### ### ###
2002-May-15 Wed 7.41 7.56 7.4 7.47 2,569,752 19,221,744 74.5 74.5 ###
2002-May-14 Tue ### 7.42 ### 7.41 ### ### ###
2002-May-13 Mon ### ### 7.28 ### ### ### 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### 7.55 7.57 34.2 34.2 ###
2002-May-08 Wed 7.5 ### 7.44 ### ### ### 0.0
2002-May-07 Tue 7.45 ### 7.44 7.5 2,280,259 ### 79.2 79.2 0.5
2002-May-06 Mon ### 7.5 ### 7.5 2,029,526 7,610,722 88.8 88.8 0.5
2002-May-03 Fri ### ### 7.29 ### ### ### 0.0
2002-May-02 Thu 7.4 7.43 ### ### 32.6 32.6 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 7.43 7.44 7.23 ### 26.1 26.1 0.0
2002-Apr-29 Mon ### 7.46 ### 7.43 1,445,655 ### ### ### ###
2002-Apr-26 Fri 7.25 7.4 7.25 ### ### ### 0.0
2002-Apr-24 Wed ### 7.41 7.24 7.25 ### ### 0.5
2002-Apr-23 Tue ### ### ### ### ### ### 0.0
2002-Apr-22 Mon ### ### 7.23 7.29 ### ### ###
2002-Apr-19 Fri ### ### ### 7.29 83.1 83.1 ###
2002-Apr-18 Thu 7.25 7.28 ### ### 2,308,985 ### ### ### 0.0
2002-Apr-17 Wed ### ### 7.2 7.25 1,275,087 ### ### ### 0.5
2002-Apr-16 Tue ### ### ### 7.25 ### ### 0.5
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri 7.2 7.2 ### ### 4,720,756 16,994,721 ### ### 0.0
2002-Apr-11 Thu 7.2 7.26 ### 7.2 2,517,742 ### ### ### 0.5
2002-Apr-10 Wed ### ### ### ### 3,333,528 0 16.0 16.0 0.0
2002-Apr-09 Tue 7.45 7.45 7.2 ### 16,223,727 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 3,297,441 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 35.2 35.2 0.0
2002-Apr-03 Wed ### ### ### ### 1,423,082 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 2,701,987 0 30.2 30.2 0.0
2002-Mar-28 Thu ### 7.22 ### ### 2,825,250 10,199,152 ### ### 0.0
2002-Mar-27 Wed 7.2 ### 7.2 7.21 ### ### ###
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### 7.2 ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 2,753,351 0 84.0 84.0 0.0
2002-Mar-21 Thu ### ### ### ### 17.4 17.4 0.0
2002-Mar-20 Wed ### 7.2 7 ### 4,295,924 ### 81.7 81.7 0.0
2002-Mar-19 Tue 7 ### 7 ### 5,657,780 ### 79.5 79.5 0.0
2002-Mar-18 Mon 7.48 7.48 ### 7.2 11.0 11.0 0.5
2002-Mar-15 Fri 7.56 7.57 ### 7.4 19.9 19.9 0.5
2002-Mar-14 Thu ### 7.75 ### 7.56 4,505,682 ### ### ### 0.5
2002-Mar-13 Wed ### 7.81 ### 7.441 5,790,559 ### 7.0 7.0 ###
2002-Mar-12 Tue ### 7.79 ### 7.73 795,654 3,099,072 89.8 89.8 0.6
2002-Mar-11 Mon 7.76 7.76 7.476 7.476 1,390,421 10,592,227 ### ### ###
2002-Mar-08 Fri 7.728 7.75 ### 7.721 33.9 33.9 ###
2002-Mar-07 Thu 7.75 7.75 7.7 7.72 27.1 27.1 ###
2002-Mar-06 Wed 7.76 7.76 ### ### 25.0 25.0 0.0
2002-Mar-05 Tue 7.873 ### 7.73 ### 30.1 30.1 0.0
2002-Mar-04 Mon ### ### 7.77 7.8 ### ### 0.6
2002-Mar-01 Fri 7.82 ### 7.8 ### 74.6 74.6 0.0
2002-Feb-28 Thu 7.655 7.81 7.655 ### 85.7 85.7 0.0
2002-Feb-27 Wed ### ### 7.42 ### 1,873,284 6,949,883 18.2 18.2 0.0
2002-Feb-26 Tue ### 7.975 ### 7.975 ### ### ###
2002-Feb-25 Mon ### 8 ### ### 698,181 2,792,724 ### ### 0.0
2002-Feb-22 Fri 7.75 7.85 7.74 7.85 885,884 ### 81.1 81.1 ###
2002-Feb-21 Thu 7.71 7.84 ### 7.747 ### ### ###
2002-Feb-20 Wed 7.79 7.79 ### 7.71 29.7 29.7 ###
2002-Feb-19 Tue ### 8 7.8 7.85 30.2 30.2 ###
2002-Feb-18 Mon 7.945 7.945 7.85 7.86 ### ### ###
2002-Feb-15 Fri ### ### ### 8 1,315,088 0 ### ### ###
2002-Feb-14 Thu 8 ### 8 ### 81.7 81.7 0.0
2002-Feb-13 Wed 7.855 ### 7.83 ### ### ### 0.0
2002-Feb-12 Tue 7.87 ### 7.83 7.85 1,697,528 6,645,822 35.6 35.6 ###
2002-Feb-11 Mon 7.79 7.89 7.77 7.84 931,349 ### ### ### 0.6
2002-Feb-08 Fri 7.44 7.78 7.44 7.78 2,059,425 15,672,224 ### ### 0.6
2002-Feb-07 Thu 7.46 7.48 7.4 7.46 ### ### 0.5
2002-Feb-06 Wed ### ### 7.5 7.576 35.3 35.3 ###
2002-Feb-05 Tue ### ### 7.5 7.55 ### ### ###
2002-Feb-04 Mon 7.642 ### ### ### 1,361,854 0 ### ### 0.0
2002-Feb-01 Fri 7.57 ### 7.57 ### ### ### 0.0
2002-Jan-31 Thu 7.48 ### 7.45 7.58 1,765,445 6,576,282 ### ### ###
2002-Jan-30 Wed 7.5 7.5 ### ### ### ### 0.0
2002-Jan-29 Tue ### 7.55 ### ### 2,027,629 ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 7.42 7.42 7.28 ### 26.4 26.4 0.0
2002-Jan-24 Thu 7.4 7.44 ### 7.41 70.9 70.9 ###
2002-Jan-23 Wed 7.4 7.41 ### ### ### ### 0.0
2002-Jan-22 Tue 7.4 7.4 ### ### 32.1 32.1 0.0
2002-Jan-21 Mon 7.4 7.43 ### 7.4 1,037,250 3,853,383 67.9 67.9 0.5
2002-Jan-18 Fri 7.28 7.4 ### ### 1,221,954 4,521,229 82.8 82.8 0.0
2002-Jan-17 Thu ### ### 7.22 7.28 33.6 33.6 0.5
2002-Jan-16 Wed 7.5 7.5 ### 7.4 ### ### 0.5
2002-Jan-15 Tue ### ### 7.53 7.53 867,546 ### 20.8 20.8 0.5
2002-Jan-14 Mon 7.83 7.83 ### ### 1,157,073 4,529,940 15.8 15.8 0.0
2002-Jan-11 Fri 7.828 7.84 7.8 7.82 2,991,054 23,390,042 31.9 31.9 0.6
2002-Jan-10 Thu ### 7.8 ### ### 2,703,357 ### 86.4 86.4 0.0
2002-Jan-09 Wed ### 7.7 7.54 ### 1,259,671 ### ### ### 0.0
2002-Jan-08 Tue 7.78 7.78 ### ### 23.9 23.9 0.0
2002-Jan-07 Mon 7.758 7.8 7.7 7.78 1,086,072 8,417,058 ### ### 0.6
2002-Jan-04 Fri 7.75 7.782 ### 7.782 69.7 69.7 0.6
2002-Jan-03 Thu 7.846 7.88 7.71 ### 18.6 18.6 0.0
2002-Jan-02 Wed 7.7 7.89 7.7 7.86 2,023,648 ### ### ### ###
2001-Dec-31 Mon 7.55 7.71 7.49 ### 1,206,086 9,166,253 ### ### 0.0
2001-Dec-28 Fri 7.4 ### ### ### 555,724 0 90.7 90.7 0.0
2001-Dec-27 Thu ### ### ### ### 534,626 0 ### ### 0.0
2001-Dec-24 Mon 7.4 7.44 ### ### ### ### 0.0
2001-Dec-21 Fri 7.25 7.4 7.25 7.4 84.7 84.7 0.5
2001-Dec-20 Thu 7.258 7.29 ### 7.28 2,688,325 9,798,944 74.9 74.9 0.5
2001-Dec-19 Wed ### ### 7.2 ### 1,186,120 ### 28.4 28.4 0.0
2001-Dec-18 Tue 7.23 ### 7.23 ### ### ### 0.0
2001-Dec-17 Mon ### ### ### 7.22 ### ### 0.5
2001-Dec-14 Fri ### 7.24 ### ### 1,891,654 6,847,787 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### 7.27 ### 31.9 31.9 0.0
2001-Dec-10 Mon ### 7.41 7.25 ### 1,387,846 ### 72.6 72.6 0.0
2001-Dec-07 Fri ### 7.48 7.29 7.45 2,453,672 ### ### ### 0.5
2001-Dec-06 Thu ### ### 7.21 7.28 ### ### 0.5
2001-Dec-05 Wed ### ### 7.26 ### ### ### 0.0
2001-Dec-04 Tue 7.25 ### 7.24 ### 81.9 81.9 0.0
2001-Dec-03 Mon ### 7.25 ### 7.25 3,298,786 ### 88.9 88.9 0.5
2001-Nov-30 Fri ### 7.2 ### ### 27.6 27.6 0.0
2001-Nov-29 Thu 7 ### ### ### 82.7 82.7 0.0
2001-Nov-28 Wed 6.85 ### 6.75 ### 2,618,373 ### ### ### 0.0
2001-Nov-27 Tue 6.85 6.89 ### 6.875 3,406,070 ### 73.1 73.1 ###
2001-Nov-26 Mon ### ### 6.81 6.85 4,757,873 16,200,557 ### ### ###
2001-Nov-23 Fri ### ### ### ### 508,924 0 70.4 70.4 0.0
2001-Nov-22 Thu ### ### 7 ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 1,558,541 0 31.1 31.1 0.0
2001-Nov-20 Tue ### ### ### ### 1,952,827 0 ### ### 0.0
2001-Nov-19 Mon ### ### ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### 2,765,770 0 ### ### 0.0
2001-Nov-15 Thu 7.2 7.2 ### ### 23.1 23.1 0.0
2001-Nov-14 Wed ### ### ### ### 67.9 67.9 0.0
2001-Nov-13 Tue 6.922 ### 6.8 ### 2,253,028 ### 89.0 89.0 0.0
2001-Nov-12 Mon 7.2 7.2 ### ### 477,228 1,718,020 32.2 32.2 0.0
2001-Nov-09 Fri ### 7.27 ### ### 435,451 ### 74.7 74.7 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed 7.2 7.26 ### ### 1,004,248 3,645,420 23.6 23.6 0.0
2001-Nov-06 Tue ### ### 7 7.2 1,207,328 4,225,648 80.8 80.8 0.5
2001-Nov-05 Mon 7.5 7.5 7.088 7.088 2,027,975 14,792,049 ### ### ###
2001-Nov-02 Fri ### 7.56 7.23 7.56 3,603,481 26,647,741 91.0 91.0 0.5
2001-Nov-01 Thu 7 7.25 ### 7.24 1,522,086 ### 90.0 90.0 0.5
2001-Oct-31 Wed 6.758 ### 6.74 ### ### ### 0.0
2001-Oct-30 Tue 6.79 ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### 6.81 6.87 2,653,655 ### ### ### ###
2001-Oct-26 Fri ### 7.2 ### ### 19.7 19.7 0.0
2001-Oct-25 Thu 7.257 7.45 ### ### 3,529,453 ### ### ### 0.0
2001-Oct-24 Wed ### ### ### ### 82.7 82.7 0.0
2001-Oct-23 Tue 6.856 ### 6.72 ### 3,947,587 ### 84.9 84.9 0.0
2001-Oct-22 Mon ### ### 6.7 6.7 8.1 8.1 0.5
2001-Oct-19 Fri 6.5 ### ### ### 8,904,448 0 95.1 95.1 0.0
2001-Oct-18 Thu 7 7 6.45 6.5 18,214,155 ### 3.0 3.0 0.5
2001-Oct-17 Wed ### ### ### ### 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon 6.073 6.073 5.85 ### 2,321,184 ### 21.3 21.3 0.0
2001-Oct-12 Fri ### ### ### ### 3,680,286 0 ### ### 0.0
2001-Oct-11 Thu ### ### 5.85 5.85 7.0 7.0 0.4
2001-Oct-10 Wed 6.2 6.2 ### 6.076 16.1 16.1 ###
2001-Oct-09 Tue 6.087 6.24 ### 6.22 ### ### 0.4
2001-Oct-08 Mon 6.2 ### ### 6.2 ### ### 0.4
2001-Oct-05 Fri 6.5 6.58 6.28 ### 2,686,374 17,273,384 ### ### 0.0
2001-Oct-04 Thu ### 6.85 6.48 6.52 5,459,477 ### ### ### 0.5
2001-Oct-03 Wed 6.28 6.54 6.28 6.53 90.0 90.0 ###
2001-Oct-02 Tue 5.87 ### 5.76 ### ### ### 0.0
2001-Oct-01 Mon 5.84 5.84 ### 5.75 ### ### ###
2001-Sep-28 Fri 5.7 ### 5.49 5.75 ### ### ###
2001-Sep-27 Thu ### ### ### ### 28.1 28.1 0.0
2001-Sep-26 Wed 5.57 5.75 5.51 5.53 3,545,956 ### ### ### ###
2001-Sep-25 Tue 6 6.28 5.4 5.526 3.3 3.3 0.4
2001-Sep-24 Mon ### ### ### 5.89 98.8 98.8 ###
2001-Sep-21 Fri 4.5 ### 4.5 ### 17,989,228 ### ### ### 0.0
2001-Sep-20 Thu ### ### 3.28 ### 12,684,057 20,801,853 ### ### 0.0
2001-Sep-19 Wed ### ### ### ### 8,535,521 0 ### ### 0.0
2001-Sep-18 Tue ### ### 4.76 ### 13,909,580 ### ### ### 0.0
2001-Sep-17 Mon 8.7 8.7 5 5.79 8,720,341 ### ### ### ###
2001-Sep-14 Fri 9.5 9.5 ### ### ### ### 0.0
2001-Sep-13 Thu ### ### 9.41 9.5 30.1 30.1 0.7
2001-Sep-12 Wed ### 9.47 ### 9.45 ### ### 0.7
2001-Sep-11 Tue 10.41 10.41 10.2 ### 875,727 ### ### ### 0.0
2001-Sep-10 Mon 10.2 10.4 10.2 ### ### ### 0.0
2001-Sep-07 Fri ### ### 10.21 ### ### ### 0.0
2001-Sep-06 Thu ### 10.52 ### 10.448 ### ### ###
2001-Sep-05 Wed 10.2 10.25 ### 10.23 ### ### ###
2001-Sep-04 Tue 10.277 10.28 ### 10.25 ### ### 0.7
2001-Sep-03 Mon ### ### 10.25 10.25 ### ### 0.7
2001-Aug-31 Fri ### 10.79 ### 10.7 71.7 71.7 0.8
2001-Aug-30 Thu 10.8 10.84 10.55 10.76 2,723,549 29,128,356 ### ### 0.8
2001-Aug-29 Wed ### 10.74 ### ### 96.3 96.3 0.0
2001-Aug-28 Tue 10.222 10.222 ### ### 3,020,842 15,439,523 ### ### 0.0
2001-Aug-27 Mon 10.225 ### ### 10.181 2,265,946 0 28.7 28.7 0.7
2001-Aug-24 Fri 10.26 10.26 ### 10.22 ### ### 0.7
2001-Aug-23 Thu ### ### ### 10.28 789,946 0 ### ### 0.7
2001-Aug-22 Wed ### 10.42 ### ### 835,855 ### 31.9 31.9 0.0
2001-Aug-21 Tue 10.46 10.5 10.45 10.47 1,158,582 12,136,146 ### ### 0.7
2001-Aug-20 Mon ### ### 10.42 10.46 504,947 2,630,773 ### ### 0.7
2001-Aug-17 Fri ### 10.72 ### ### ### ### 0.0
2001-Aug-16 Thu 10.683 10.683 10.46 10.46 984,570 10,408,381 ### ### 0.7
2001-Aug-15 Wed ### ### ### ### 803,443 0 20.7 20.7 0.0
2001-Aug-14 Tue ### ### 10.81 10.87 739,187 ### 25.8 25.8 ###
2001-Aug-13 Mon ### ### ### ### 649,283 0 31.5 31.5 0.0
2001-Aug-10 Fri ### ### 10.87 ### 76.5 76.5 0.0
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### 10.73 ### ### 1,007,052 ### ### ### 0.0
2001-Aug-07 Tue 10.85 10.85 ### ### 16.5 16.5 0.0
2001-Aug-06 Mon 10.7 10.85 ### 10.8 433,286 2,350,576 76.3 76.3 ###
2001-Aug-03 Fri 10.56 10.8 10.56 10.72 2,932,740 ### ### ### 0.8
2001-Aug-02 Thu 10.8 10.8 10.51 10.555 1,219,380 ### ### ### ###
2001-Aug-01 Wed ### ### 10.75 10.78 2,043,554 ### ### ### 0.8
2001-Jul-31 Tue 10.82 ### 10.7 10.846 2,026,786 ### ### ### 0.8
2001-Jul-30 Mon 10.453 10.81 10.453 10.75 1,979,040 ### ### ### 0.8
2001-Jul-27 Fri ### 10.4 ### ### 3,299,878 ### 81.8 81.8 0.0
2001-Jul-26 Thu 10.53 10.55 ### 10.2 1,624,572 ### 15.1 15.1 0.7
2001-Jul-25 Wed 10.7 10.74 10.43 10.47 24.3 24.3 0.7
2001-Jul-24 Tue 10.689 10.86 ### 10.75 82.0 82.0 0.8
2001-Jul-23 Mon 10.8 ### ### 10.7 1,033,228 0 ### ### 0.8
2001-Jul-20 Fri 10.878 ### ### ### ### ### 0.0
2001-Jul-19 Thu ### ### 10.76 10.81 ### ### 0.8
2001-Jul-18 Wed ### 11.24 ### ### 1,733,856 9,744,270 ### ### 0.0
2001-Jul-17 Tue 11.4 11.41 ### ### 604,485 3,448,586 ### ### 0.0
2001-Jul-16 Mon ### 11.4 ### ### 586,920 3,345,444 89.7 89.7 0.0
2001-Jul-13 Fri ### ### ### ### 511,685 0 33.6 33.6 0.0
2001-Jul-12 Thu ### ### ### ### 69.9 69.9 0.0
2001-Jul-11 Wed ### ### ### ### 19.6 19.6 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### ### 10.8 ### 1,076,174 ### 85.6 85.6 0.0
2001-Jul-06 Fri ### ### 10.85 ### 1,613,243 8,751,843 27.4 27.4 0.0
2001-Jul-05 Thu 11.2 11.22 ### ### 19.6 19.6 0.0
2001-Jul-04 Wed ### ### ### 11.2 74.9 74.9 0.8
2001-Jul-03 Tue ### 11.44 ### 11.077 875,174 ### 11.3 11.3 ###
2001-Jul-02 Mon ### 11.77 ### 11.4 18.8 18.8 0.8
2001-Jun-29 Fri ### 11.81 ### 11.81 1,994,540 11,777,758 ### ### ###
2001-Jun-28 Thu ### ### ### 11.58 ### ### 0.8
2001-Jun-27 Wed 11.44 11.44 ### 11.29 27.4 27.4 ###
2001-Jun-26 Tue ### 11.48 ### 11.46 1,072,426 6,155,725 ### ### 0.8
2001-Jun-25 Mon ### 11.4 ### 11.374 338,042 ### 85.2 85.2 0.8
2001-Jun-22 Fri 11.28 ### ### ### 635,145 0 21.7 21.7 0.0
2001-Jun-21 Thu ### ### 11.2 11.27 635,787 ### ### ### ###
2001-Jun-20 Wed 11.381 ### 11.28 11.29 ### ### ###
2001-Jun-19 Tue 11.177 11.4 11.177 ### 85.6 85.6 0.0
2001-Jun-18 Mon 11.25 11.25 ### ### 854,441 ### ### ### 0.0
2001-Jun-15 Fri 11.48 ### ### ### ### ### 0.0
2001-Jun-14 Thu ### 11.44 ### ### 1,151,075 6,584,149 73.5 73.5 0.0
2001-Jun-13 Wed ### ### ### ### 88.6 88.6 0.0
2001-Jun-12 Tue 10.88 ### 10.82 ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 10.89 ### 1,565,456 ### ### ### 0.0
2001-Jun-07 Thu ### ### 10.87 ### 71.4 71.4 0.0
2001-Jun-06 Wed 11.2 11.24 10.88 ### 1,204,220 13,318,673 26.1 26.1 0.0
2001-Jun-05 Tue 11.045 11.2 10.86 ### ### ### 0.0
2001-Jun-04 Mon ### 11.24 10.86 ### 1,050,949 11,612,986 ### ### 0.0
2001-Jun-01 Fri 10.75 ### 10.75 ### ### ### 0.0
2001-May-31 Thu ### 10.75 10.58 ### 1,535,487 ### ### ### 0.0
2001-May-30 Wed 10.51 ### 10.51 ### 82.0 82.0 0.0
2001-May-29 Tue 10.55 10.57 10.45 10.5 34.0 34.0 0.8
2001-May-28 Mon ### ### 10.52 10.55 1,136,241 5,976,627 25.5 25.5 ###
2001-May-25 Fri 10.56 10.79 10.56 10.74 1,138,778 12,156,455 80.2 80.2 0.8
2001-May-24 Thu 10.59 10.59 10.52 10.56 854,027 9,014,254 ### ### 0.8
2001-May-23 Wed 10.7 10.7 ### ### 321,849 ### 29.8 29.8 0.0
2001-May-22 Tue 10.58 10.79 10.49 ### 78.9 78.9 0.0
2001-May-21 Mon ### ### 10.55 10.55 28.4 28.4 ###
2001-May-18 Fri 10.855 10.86 10.5 10.55 2,084,547 ### ### ### ###
2001-May-17 Thu ### ### 10.8 10.885 24.9 24.9 0.8
2001-May-16 Wed 11.044 ### ### ### 32.0 32.0 0.0
2001-May-15 Tue ### ### ### ### 1,372,854 0 26.8 26.8 0.0
2001-May-14 Mon ### ### ### ### 22.7 22.7 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu 10.879 ### 10.85 ### ### ### 0.0
2001-May-09 Wed 10.8 ### 10.75 10.87 ### ### ###
2001-May-08 Tue ### ### ### 10.752 695,689 0 24.9 24.9 ###
2001-May-07 Mon ### ### 10.85 10.87 22.8 22.8 ###
2001-May-04 Fri 10.849 ### 10.8 ### 79.8 79.8 0.0
2001-May-03 Thu ### ### 10.79 10.8 ### ### ###
2001-May-02 Wed ### 11.29 ### 11.25 34.7 34.7 ###
2001-May-01 Tue ### ### ### ### 28.6 28.6 0.0
2001-Apr-30 Mon 11.026 ### 11.026 ### 1,388,927 7,657,154 87.8 87.8 0.0
2001-Apr-27 Fri ### ### ### ### 71.8 71.8 0.0
2001-Apr-26 Thu ### ### ### ### 72.1 72.1 0.0
2001-Apr-25 Wed 10.86 10.86 10.86 10.86 0 0.8
2001-Apr-24 Tue 10.746 ### 10.746 10.86 80.8 80.8 0.8
2001-Apr-23 Mon ### ### 10.75 10.75 25.3 25.3 0.8
2001-Apr-20 Fri ### ### 10.75 ### 979,586 5,265,274 33.9 33.9 0.0
2001-Apr-19 Thu ### 11.4 ### ### 14.1 14.1 0.0
2001-Apr-18 Wed 11.22 11.22 ### ### 1,228,429 6,891,486 ### ### 0.0
2001-Apr-17 Tue 11.245 11.28 ### 11.28 698,685 3,940,583 77.6 77.6 0.8
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### 11.24 ### 13.2 13.2 0.0
2001-Apr-11 Wed 11.586 ### 11.586 11.7 ### ### 0.8
2001-Apr-10 Tue 11.26 11.43 11.26 11.4 857,925 9,733,159 83.9 83.9 0.8
2001-Apr-09 Mon 11.156 ### 11.156 11.28 80.8 80.8 0.8
2001-Apr-06 Fri ### ### 10.85 ### ### ### 0.0
2001-Apr-05 Thu ### 11.4 ### 11.28 1,069,857 6,098,184 78.2 78.2 0.8
2001-Apr-04 Wed 10.85 ### 10.85 ### 2,746,446 ### 82.5 82.5 0.0
2001-Apr-03 Tue 10.8 ### 10.8 ### 978,824 5,285,649 78.6 78.6 0.0
2001-Apr-02 Mon ### ### 10.85 10.88 524,084 2,843,155 ### ### 0.8
2001-Mar-30 Fri 10.629 ### 10.629 10.89 83.1 83.1 0.8
2001-Mar-29 Thu ### ### 10.8 ### 30.7 30.7 0.0
2001-Mar-28 Wed ### ### 10.73 ### 705,176 ### ### ### 0.0
2001-Mar-27 Tue 10.5 ### 10.49 ### 90.7 90.7 0.0
2001-Mar-26 Mon ### 10.45 ### 10.45 78.6 78.6 ###
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu 10.4 10.4 ### ### 23.6 23.6 0.0
2001-Mar-21 Wed ### ### 10.23 10.43 2,077,085 10,624,289 ### ### 0.7
2001-Mar-20 Tue ### ### 10.54 10.7 23.8 23.8 0.8
2001-Mar-19 Mon ### ### ### ### ### ### 0.0
2001-Mar-16 Fri ### ### 10.7 11.057 ### ### ###
2001-Mar-15 Thu 10.51 11.2 10.5 10.89 ### ### 0.8
2001-Mar-14 Wed 10.25 ### 10.25 ### ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 762,124 0 83.1 83.1 0.0
2001-Mar-12 Mon ### ### 10.5 10.59 591,684 3,106,341 31.9 31.9 ###
2001-Mar-09 Fri ### 10.84 ### 10.7 ### ### 0.8
2001-Mar-08 Thu 10.83 ### 10.645 10.645 ### ### ###
2001-Mar-07 Wed ### ### ### 10.89 86.6 86.6 0.8
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 10.024 10.2 10.024 10.158 82.8 82.8 0.7
2001-Mar-02 Fri ### 10.2 ### ### 598,255 ### 19.0 19.0 0.0
2001-Mar-01 Thu ### ### ### ### 81.5 81.5 0.0
2001-Feb-28 Wed 9.75 ### 9.75 ### 86.8 86.8 0.0
2001-Feb-27 Tue 9.85 9.85 9.8 9.83 ### ### 0.7
2001-Feb-26 Mon 9.625 ### ### ### 607,949 0 90.4 90.4 0.0
2001-Feb-23 Fri 9.43 ### 9.43 ### 926,278 ### ### ### 0.0
2001-Feb-22 Thu 9.51 9.52 ### 9.371 1,255,571 ### 23.7 23.7 ###
2001-Feb-21 Wed ### ### 9.55 9.582 32.5 32.5 0.7
2001-Feb-20 Tue 9.77 9.77 ### ### ### ### 0.0
2001-Feb-19 Mon 9.681 9.81 ### 9.75 782,681 3,839,050 81.2 81.2 ###
2001-Feb-16 Fri ### ### 9.45 ### 1,216,184 ### ### ### 0.0
2001-Feb-15 Thu ### ### 9.55 9.58 389,585 ### 35.2 35.2 0.7
2001-Feb-14 Wed 9.75 9.8 ### ### 26.8 26.8 0.0
2001-Feb-13 Tue ### 9.87 9.74 9.74 30.9 30.9 0.7
2001-Feb-12 Mon ### ### ### 9.76 ### ### 0.7
2001-Feb-09 Fri ### ### 9.76 9.86 1,141,578 ### ### ### 0.7
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 37.8 37.8 0.0
2001-Feb-06 Tue ### ### ### ### 591,653 0 83.0 83.0 0.0
2001-Feb-05 Mon 10.045 ### 9.89 ### 544,742 2,693,749 30.6 30.6 0.0
2001-Feb-02 Fri 10.273 10.273 ### ### 677,756 ### ### ### 0.0
2001-Feb-01 Thu 10.459 10.46 10.2 10.253 916,154 9,463,870 ### ### 0.7
2001-Jan-31 Wed 10.4 10.486 ### 10.486 1,004,686 ### 76.8 76.8 0.7
2001-Jan-30 Tue ### 10.46 ### 10.4 ### ### 0.7
2001-Jan-29 Mon 9.77 ### 9.77 9.974 ### ### 0.7
2001-Jan-25 Thu 9.73 9.77 9.72 9.77 ### ### 0.7
2001-Jan-24 Wed 9.72 9.8 9.72 9.77 1,085,685 10,596,285 72.7 72.7 0.7
2001-Jan-23 Tue 9.759 9.8 ### 9.72 1,226,743 6,011,040 30.6 30.6 0.7
2001-Jan-22 Mon 9.79 9.79 9.58 9.76 29.7 29.7 0.7
2001-Jan-19 Fri 9.8 9.85 ### 9.77 763,781 3,761,621 ### ### 0.7
2001-Jan-18 Thu ### 9.85 ### 9.8 611,428 3,011,282 ### ### 0.7
2001-Jan-17 Wed 9.25 9.8 ### 9.8 ### ### 0.7
2001-Jan-16 Tue 9.4 9.4 9.21 9.27 25.2 25.2 0.7
2001-Jan-15 Mon 9.5 9.55 9.4 9.42 440,524 ### 36.7 36.7 0.7
2001-Jan-12 Fri ### 9.7 9.5 ### 663,046 6,365,241 ### ### 0.0
2001-Jan-11 Thu 9.82 9.85 ### ### 601,578 2,962,771 18.6 18.6 0.0
2001-Jan-10 Wed ### 9.8 9.4 9.8 82.8 82.8 0.7
2001-Jan-09 Tue ### 9.78 9.52 ### 33.5 33.5 0.0
2001-Jan-08 Mon ### ### 9.48 ### 1,220,256 ### ### ### 0.0
2001-Jan-05 Fri ### ### ### 9.851 32.2 32.2 ###
2001-Jan-04 Thu ### ### ### 9.756 21.7 21.7 ###
2001-Jan-03 Wed ### ### 9.85 ### ### ### 0.0
2001-Jan-02 Tue ### ### 9.8 ### 72.1 72.1 0.0
2001-Jan-01 Mon ### ### 9.85 9.89 ### ### ###
2000-Dec-29 Fri ### ### 9.85 9.89 ### ### ###
2000-Dec-28 Thu ### ### 9.71 ### ### ### 0.0
2000-Dec-27 Wed 9.75 ### 9.7 ### ### ### 0.0
2000-Dec-26 Tue ### 9.76 ### 9.75 ### ### ###
2000-Dec-25 Mon ### 9.76 ### 9.75 ### ### ###
2000-Dec-22 Fri ### 9.76 ### 9.75 ### ### ###
2000-Dec-21 Thu ### ### 9.4 ### ### ### 0.0
2000-Dec-20 Wed 9.4 ### 9.4 9.53 1,235,542 5,807,047 ### ### ###
2000-Dec-19 Tue 9.53 9.53 ### 9.46 650,081 ### ### ### 0.7
2000-Dec-18 Mon 9.547 9.74 9.42 9.55 1,017,356 9,746,270 74.7 74.7 0.7
2000-Dec-15 Fri ### 9.75 9.59 ### 32.1 32.1 0.0
2000-Dec-14 Thu ### ### 9.7 9.75 23.7 23.7 ###
2000-Dec-13 Wed 9.73 ### 9.73 9.85 969,149 ### ### ### ###
2000-Dec-12 Tue ### 9.75 ### 9.73 ### ### ###
2000-Dec-11 Mon 9.42 9.8 9.42 ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 405,073 0 ### ### 0.0
2000-Dec-07 Thu ### 9.75 ### 9.673 1,353,449 ### 95.3 95.3 ###
2000-Dec-06 Wed 9.52 9.52 9.2 9.2 616,446 ### 17.7 17.7 0.7
2000-Dec-05 Tue 9.24 9.52 9.24 9.49 719,121 6,745,354 87.0 87.0 0.7
2000-Dec-04 Mon 9.358 9.4 ### ### ### ### 0.0
2000-Dec-01 Fri ### 9.54 ### 9.45 88.7 88.7 0.7
2000-Nov-30 Thu ### ### ### 9.2 82.9 82.9 0.7
2000-Nov-29 Wed ### ### 9 ### 27.8 27.8 0.0
2000-Nov-28 Tue ### ### ### 9.189 983,820 0 ### ### ###
2000-Nov-27 Mon ### 9.4 9.22 ### 1,010,350 9,406,358 31.2 31.2 0.0
2000-Nov-24 Fri 9.45 9.45 ### 9.4 548,675 2,592,489 ### ### ###
2000-Nov-23 Thu ### 9.51 ### 9.47 535,755 ### 38.9 38.9 ###
2000-Nov-22 Wed ### ### 9.58 ### 1,478,023 ### 72.3 72.3 0.0
2000-Nov-21 Tue ### ### 9.52 9.55 2,134,541 ### ### ### 0.7
2000-Nov-20 Mon ### 9.73 ### 9.7 ### ### 0.7
2000-Nov-17 Fri 9.55 ### 9.55 ### ### ### 0.0
2000-Nov-16 Thu ### ### 9.51 9.55 601,974 2,862,386 24.5 24.5 0.7
2000-Nov-15 Wed 9.5 ### 9.5 9.827 89.2 89.2 ###
2000-Nov-13 Mon 9.45 9.72 9.45 ### 813,383 7,796,276 84.0 84.0 0.0
2000-Nov-10 Fri 9.2 ### 9.2 9.45 400,827 ### ### ### 0.7
2000-Nov-09 Thu 9.021 9.21 9 ### 81.1 81.1 0.0
2000-Nov-08 Wed 9.282 9.29 9 9 9.3 9.3 0.6
2000-Nov-07 Tue ### 9.4 ### 9.4 376,070 1,767,529 ### ### ###
2000-Nov-06 Mon ### 9.2 ### ### 598,679 2,753,923 ### ### 0.0
2000-Nov-03 Fri ### ### 9 9 1,171,889 ### 30.2 30.2 0.6
2000-Nov-02 Thu ### ### ### 9 540,521 0 73.4 73.4 0.6
2000-Nov-01 Wed ### ### ### 9 78.6 78.6 0.6
2000-Oct-31 Tue 8.85 ### 8.85 ### 829,743 ### 76.8 76.8 0.0
2000-Oct-30 Mon ### ### 8.8 8.843 438,347 1,928,726 21.4 21.4 ###
2000-Oct-27 Fri ### ### ### ### 703,379 0 90.7 90.7 0.0
2000-Oct-26 Thu 8.85 ### 8.54 ### 700,583 2,991,489 ### ### 0.0
2000-Oct-25 Wed 9 ### ### ### 691,943 0 ### ### 0.0
2000-Oct-24 Tue 9 ### 9 ### ### ### 0.0
2000-Oct-23 Mon 9.056 ### 9 ### ### ### 0.0
2000-Oct-20 Fri ### ### ### ### 1,169,484 0 ### ### 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### ### ### 1,026,953 0 80.1 80.1 0.0
2000-Oct-17 Tue ### ### ### 9.2 ### ### 0.7
2000-Oct-16 Mon 9.027 9.4 9.027 ### 959,183 ### 88.0 88.0 0.0
2000-Oct-13 Fri 8.957 ### ### 9.024 170,750 0 72.4 72.4 0.6
2000-Oct-12 Thu 9 ### ### 9 ### ### 0.6
2000-Oct-11 Wed 9 ### ### 9 1,089,857 0 71.8 71.8 0.6
2000-Oct-10 Tue 9 ### 9 ### 1,193,379 ### 75.0 75.0 0.0
2000-Oct-09 Mon 9.041 9.25 9 9 33.6 33.6 0.6
2000-Oct-06 Fri ### ### 9 ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 461,585 0 ### ### 0.0
2000-Oct-04 Wed 8.921 ### 8.88 ### 397,580 1,765,255 36.3 36.3 0.0
2000-Oct-03 Tue 8.85 ### 8.85 ### 1,041,380 ### 74.6 74.6 0.0
2000-Oct-02 Mon 8.74 8.89 8.74 8.89 84.6 84.6 ###
2000-Sep-29 Fri 8.75 8.75 ### 8.75 64.1 64.1 0.6
2000-Sep-28 Thu 8.7 8.85 ### 8.75 ### ### 0.6
2000-Sep-27 Wed ### 8.8 ### ### 504,884 2,221,489 71.1 71.1 0.0
2000-Sep-26 Tue ### 8.8 ### 8.75 951,173 ### 79.0 79.0 0.6
2000-Sep-25 Mon 8.571 ### 8.571 ### 487,321 ### 71.4 71.4 0.0
2000-Sep-22 Fri ### ### 8.54 ### 514,081 2,195,125 40.9 40.9 0.0
2000-Sep-21 Thu 8.73 8.77 ### 8.7 ### ### ###
2000-Sep-20 Wed ### 8.71 ### 8.71 ### ### 0.6
2000-Sep-19 Tue ### ### 8.2 ### 82.5 82.5 0.0
2000-Sep-18 Mon ### 8.42 ### 8.4 173,244 729,357 ### ### ###
2000-Sep-15 Fri 8.55 8.55 8.43 8.45 ### ### ###
2000-Sep-14 Thu 8.744 8.75 ### ### 232,786 ### ### ### 0.0
2000-Sep-13 Wed 8.7 8.8 8.7 8.75 2,218,952 ### ### ### 0.6
2000-Sep-12 Tue 8.5 8.73 8.5 8.73 91.5 91.5 ###
2000-Sep-11 Mon ### 8.7 8.443 8.443 ### ### ###
2000-Sep-08 Fri 8.5 ### 8.4 ### 765,386 3,214,621 77.9 77.9 0.0
2000-Sep-07 Thu ### ### 8.48 8.48 942,425 3,995,882 ### ### 0.6
2000-Sep-06 Wed 8.57 ### 8.55 ### 1,782,175 ### 80.9 80.9 0.0
2000-Sep-05 Tue 8.59 ### 8.55 8.57 951,881 ### 35.9 35.9 0.6
2000-Sep-04 Mon 8.755 8.78 ### 8.74 ### ### 0.6
2000-Sep-01 Fri ### 8.85 ### 8.75 78.3 78.3 0.6
2000-Aug-31 Thu ### 8.86 ### ### 1,456,581 6,452,653 ### ### 0.0
2000-Aug-30 Wed ### 8.8 ### 8.77 982,850 4,324,540 ### ### ###
2000-Aug-29 Tue ### 8.7 8.58 ### ### ### 0.0
2000-Aug-28 Mon ### 8.7 ### ### 268,923 ### 76.8 76.8 0.0
2000-Aug-25 Fri ### ### ### ### 76.4 76.4 0.0
2000-Aug-24 Thu 8.7 8.75 ### ### ### ### 0.0
2000-Aug-23 Wed ### 8.8 8.7 8.74 585,023 5,118,951 40.4 40.4 0.6
2000-Aug-22 Tue ### 8.8 ### 8.8 1,041,058 4,580,655 ### ### 0.6
2000-Aug-21 Mon ### ### ### ### 571,627 0 23.1 23.1 0.0
2000-Aug-18 Fri 8.87 ### 8.77 8.82 2,029,981 ### 30.5 30.5 ###
2000-Aug-17 Thu ### 8.84 ### 8.84 919,574 ### ### ### ###
2000-Aug-16 Wed ### ### 8.55 ### 408,424 ### ### ### 0.0
2000-Aug-15 Tue ### 8.75 ### 8.7 352,580 ### 82.1 82.1 ###
2000-Aug-14 Mon ### 8.8 ### ### 323,623 1,423,941 ### ### 0.0
2000-Aug-11 Fri ### ### 8.46 ### 28.2 28.2 0.0
2000-Aug-10 Thu 8.5 ### 8.45 ### 960,248 4,057,047 ### ### 0.0
2000-Aug-09 Wed ### 8.5 8.4 8.49 1,072,742 ### ### ### ###
2000-Aug-08 Tue 8.742 8.742 ### 8.5 2,549,522 ### 17.9 17.9 0.6
2000-Aug-07 Mon 8.29 8.872 8.29 8.872 96.0 96.0 ###
2000-Aug-04 Fri 8.071 8.27 ### 8.25 1,797,488 ### ### ### ###
2000-Aug-03 Thu ### ### 8 ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 6,999,653 0 95.6 95.6 0.0
2000-Aug-01 Tue 7.5 ### 7.4 ### 17,554,656 64,952,227 ### ### 0.0
2000-Jul-31 Mon 7.88 7.88 ### 7.8 1,651,642 ### ### ### 0.6
2000-Jul-28 Fri ### ### 7.88 ### 38.4 38.4 0.0
2000-Jul-27 Thu 7.949 ### 7.87 ### 1,135,342 4,467,570 ### ### 0.0
2000-Jul-26 Wed ### ### 7.79 ### 738,949 ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 72.3 72.3 0.0
2000-Jul-24 Mon ### ### 7.86 ### 34.5 34.5 0.0
2000-Jul-21 Fri 7.926 8 7.926 8 ### ### ###
2000-Jul-20 Thu ### 8 ### ### 34.9 34.9 0.0
2000-Jul-19 Wed 8.084 ### ### ### 1,079,882 0 22.3 22.3 0.0
2000-Jul-18 Tue ### ### ### ### 40.0 40.0 0.0
2000-Jul-17 Mon ### ### ### ### 88.3 88.3 0.0
2000-Jul-14 Fri 8.041 8.2 ### 8.073 69.6 69.6 ###
2000-Jul-13 Thu 8.455 8.49 ### ### 433,359 ### 10.5 10.5 0.0
2000-Jul-12 Wed ### 8.55 ### 8.5 3,126,773 13,366,954 ### ### 0.6
2000-Jul-11 Tue 7.8 ### 7.8 ### ### ### 0.0
2000-Jul-10 Mon 8 8 7.78 7.8 587,776 4,637,552 ### ### 0.6
2000-Jul-07 Fri ### ### ### ### 719,882 0 ### ### 0.0
2000-Jul-06 Thu 8 ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### 1,723,881 0 25.7 25.7 0.0
2000-Jul-04 Tue 8 ### ### ### 359,158 0 ### ### 0.0
2000-Jul-03 Mon 7.829 8 7.8 8 ### ### ###
2000-Jun-30 Fri 7.8 8.24 7.8 8.172 82.4 82.4 ###
2000-Jun-29 Thu ### 7.86 ### 7.86 1,637,681 6,436,086 ### ### ###
2000-Jun-28 Wed 7.45 7.77 ### 7.77 ### ### 0.6
2000-Jun-27 Tue ### ### ### 7.55 1,255,226 0 92.7 92.7 ###
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri 6.8 ### 6.8 ### 378,426 1,286,648 ### ### 0.0
2000-Jun-22 Thu ### 6.86 6.76 6.8 32.7 32.7 0.5
2000-Jun-21 Wed 6.75 6.8 6.7 6.8 800,629 5,404,245 75.4 75.4 0.5
2000-Jun-20 Tue 6.782 ### 6.73 6.75 ### ### 0.5
2000-Jun-19 Mon ### ### 6.47 ### 749,384 2,424,257 ### ### 0.0
2000-Jun-16 Fri 6.48 6.55 6.43 6.54 72.9 72.9 0.5
2000-Jun-15 Thu 6.7 6.7 6.47 6.48 16.2 16.2 0.5
2000-Jun-14 Wed 7 ### 6.7 6.7 12.1 12.1 0.5
2000-Jun-13 Tue 6.86 ### 6.82 ### 466,288 1,590,042 ### ### 0.0
2000-Jun-12 Mon 6.87 6.87 6.87 6.87 0 ###
2000-Jun-08 Thu 6.76 6.8 ### 6.8 ### ### 0.5
2000-Jun-07 Wed ### 6.88 ### 6.75 1,305,651 ### ### ### 0.5
2000-Jun-06 Tue 6.84 6.84 6.55 6.55 196,420 ### ### ### 0.5
2000-Jun-05 Mon 6.776 ### 6.76 6.85 ### ### ###
2000-Jun-02 Fri 6.52 6.8 6.52 ### 966,324 ### 77.7 77.7 0.0
2000-Jun-01 Thu ### ### 6.5 6.52 22.9 22.9 0.5
2000-May-31 Wed ### ### ### ### 1,424,981 0 24.4 24.4 0.0
2000-May-30 Tue ### 6.8 ### 6.8 163,348 555,383 90.6 90.6 0.5
2000-May-29 Mon ### ### ### ### ### ### 0.0
2000-May-26 Fri ### ### 6.28 ### 1,192,052 3,743,043 68.9 68.9 0.0
2000-May-25 Thu ### 6.4 ### ### 792,689 ### 39.3 39.3 0.0
2000-May-24 Wed 6.4 6.4 6.29 ### 1,720,859 10,918,850 ### ### 0.0
2000-May-23 Tue ### ### 6.43 6.45 ### ### ###
2000-May-22 Mon 6.52 6.55 6.45 6.5 337,657 2,194,770 40.7 40.7 0.5
2000-May-19 Fri ### ### 6.53 6.55 31.0 31.0 0.5
2000-May-18 Thu ### ### 6.55 ### 33.0 33.0 0.0
2000-May-17 Wed 6.75 6.75 ### 6.676 339,746 1,146,642 ### ### ###
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon 6.7 ### 6.52 ### 743,729 2,424,556 ### ### 0.0
2000-May-12 Fri 6.589 6.82 6.589 6.724 986,155 6,611,676 79.9 79.9 ###
2000-May-11 Thu 6.78 6.78 ### ### 928,059 3,146,120 24.8 24.8 0.0
2000-May-10 Wed 6.85 ### 6.79 6.8 45.2 45.2 0.5
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon 7 ### ### ### 786,959 0 75.3 75.3 0.0
2000-May-05 Fri ### ### 6.75 ### 556,283 1,877,455 76.5 76.5 0.0
2000-May-04 Thu 6.85 ### 6.8 6.871 277,255 ### ### ### ###
2000-May-03 Wed 7.2 7.2 ### ### 16.2 16.2 0.0
2000-May-02 Tue 7.2 7.27 ### 7.27 632,283 2,298,348 76.3 76.3 ###
2000-May-01 Mon ### 7.2 ### 7.2 292,128 ### 81.9 81.9 0.5
2000-Apr-28 Fri ### ### ### ### 75.9 75.9 0.0
2000-Apr-27 Thu 6.86 ### 6.84 ### ### ### 0.0
2000-Apr-26 Wed ### ### 6.85 6.85 673,089 2,305,329 ### ### ###
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 7 ### ### ### 77.0 77.0 0.0
2000-Apr-19 Wed ### ### ### 7 756,424 0 48.2 48.2 0.5
2000-Apr-18 Tue ### ### ### ### 71.2 71.2 0.0
2000-Apr-17 Mon ### ### ### ### 86.4 86.4 0.0
2000-Apr-14 Fri 6.85 ### 6.8 7 1,178,072 4,005,444 72.6 72.6 0.5
2000-Apr-13 Thu 7 7 6.75 6.85 ### ### ###
2000-Apr-12 Wed ### ### ### ### 22.5 22.5 0.0
2000-Apr-11 Tue ### 7.26 ### ### ### ### 0.0
2000-Apr-07 Fri 7.21 7.25 ### ### 462,555 ### 34.6 34.6 0.0
2000-Apr-06 Thu ### ### ### 7.21 456,526 0 ### ### ###
2000-Apr-05 Wed 7.052 ### 7.052 ### 97.5 97.5 0.0
2000-Apr-04 Tue ### ### 7 7.25 796,345 ### ### ### 0.5
2000-Apr-03 Mon 7 7 ### 7 429,842 1,504,447 ### ### 0.5
2000-Mar-31 Fri ### ### 6.87 7 776,855 ### 42.8 42.8 0.5
2000-Mar-30 Thu 7.2 7.2 ### ### 32.4 32.4 0.0
2000-Mar-29 Wed ### ### 7.28 ### 567,283 ### ### ### 0.0
2000-Mar-28 Tue 7.23 ### 7.23 ### 1,007,048 3,640,478 ### ### 0.0
2000-Mar-24 Fri ### ### 7.2 7.258 310,745 1,118,682 ### ### 0.5
2000-Mar-23 Thu ### 7.5 7.2 7.43 719,124 ### ### ### ###
2000-Mar-22 Wed 7.49 7.57 7.44 7.525 ### ### 0.5
2000-Mar-21 Tue 7.47 7.5 ### 7.5 72.9 72.9 0.5
2000-Mar-20 Mon 7.426 7.5 7.426 ### 1,441,183 10,755,548 71.8 71.8 0.0
2000-Mar-17 Fri ### 7.45 ### 7.41 1,328,857 ### ### ### ###
2000-Mar-16 Thu ### ### ### ### 28.6 28.6 0.0
2000-Mar-15 Wed ### 7 ### ### 70.0 70.0 0.0
2000-Mar-14 Tue 6.8 7 6.8 7 1,039,342 7,171,459 88.0 88.0 0.5
2000-Mar-13 Mon 6.82 6.87 6.79 6.8 346,082 2,363,740 37.8 37.8 0.5
2000-Mar-10 Fri ### ### 6.76 6.79 1,286,085 ### 19.9 19.9 0.5
2000-Mar-09 Thu ### ### 6.85 6.85 25.8 25.8 ###
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### 7.2 7 7.2 83.4 83.4 0.5
2000-Mar-06 Mon ### ### ### 7 ### ### 0.5
2000-Mar-03 Fri ### ### ### ### 908,387 0 34.6 34.6 0.0
2000-Mar-02 Thu 7.5 7.5 7.2 7.25 960,623 7,060,579 17.3 17.3 0.5
2000-Mar-01 Wed 7.383 ### ### 7.556 ### ### ###
2000-Feb-29 Tue 7.258 7.5 ### 7.4 890,486 3,339,322 80.7 80.7 0.5
2000-Feb-28 Mon 7.25 7.25 ### 7.25 372,071 1,348,757 ### ### 0.5
2000-Feb-25 Fri ### 7.21 ### 7.21 874,641 3,153,080 94.2 94.2 ###
2000-Feb-24 Thu 6.846 7 6.77 6.829 ### ### 0.5
2000-Feb-23 Wed 6.87 7 6.72 6.781 31.2 31.2 0.5
2000-Feb-22 Tue ### ### 6.8 6.88 866,548 ### ### ### ###
2000-Feb-21 Mon 6.8 ### 6.8 ### 233,244 793,029 90.7 90.7 0.0
2000-Feb-18 Fri ### ### 6.85 ### 662,942 2,270,576 ### ### 0.0
2000-Feb-17 Thu 7.21 ### ### 7.179 ### ### 0.5
2000-Feb-16 Wed 7.5 7.5 7.2 7.2 ### ### 0.5
2000-Feb-15 Tue 7.752 7.752 7.25 7.5 ### ### 0.5
2000-Feb-14 Mon 7.786 7.8 ### 7.77 ### ### 0.6
2000-Feb-11 Fri ### ### ### 7.85 718,756 0 ### ### ###
2000-Feb-10 Thu 7.5 7.8 7.45 7.8 2,260,528 17,236,526 90.9 90.9 0.6
2000-Feb-09 Wed 7.43 7.5 7.43 7.45 ### ### 0.5
2000-Feb-08 Tue 7.29 7.49 7.29 7.43 ### ### ###
2000-Feb-07 Mon ### 7.29 ### 7.27 71.4 71.4 ###
2000-Feb-04 Fri ### 7.24 ### 7.2 ### ### 0.5
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed 7.243 7.243 ### ### 20.6 20.6 0.0
2000-Feb-01 Tue ### 7.2 ### 7.175 485,325 1,747,170 ### ### 0.5
2000-Jan-31 Mon ### ### ### ### 394,222 0 ### ### 0.0
2000-Jan-28 Fri ### ### ### 7.24 1,217,153 0 ### ### 0.5
2000-Jan-27 Thu 7.24 7.24 ### ### 31.3 31.3 0.0
2000-Jan-25 Tue 7.142 ### 7.142 ### 80.1 80.1 0.0
2000-Jan-24 Mon 7.24 ### 7.2 ### ### ### 0.0
2000-Jan-21 Fri ### ### 7.26 7.26 ### ### 0.5
2000-Jan-20 Thu 7.42 7.45 7.28 ### 28.9 28.9 0.0
2000-Jan-19 Wed 7.454 7.5 ### 7.5 ### ### 0.5
2000-Jan-18 Tue 7.471 ### 7.4 7.5 1,203,346 4,452,380 70.0 70.0 0.5
2000-Jan-17 Mon 7.5 7.52 7.45 7.48 1,720,529 12,878,159 ### ### 0.5
2000-Jan-14 Fri ### 7.5 ### 7.5 74.7 74.7 0.5
2000-Jan-13 Thu 7.481 7.49 ### 7.43 37.1 37.1 ###
2000-Jan-12 Wed 7.55 ### 7.5 7.543 ### ### 0.5
2000-Jan-11 Tue 7.4 ### 7.4 ### 2,049,049 7,581,481 89.9 89.9 0.0
2000-Jan-10 Mon 7.5 ### 7.49 ### 82.2 82.2 0.0
2000-Jan-07 Fri 7.281 7.48 7.281 7.48 949,181 ### 88.1 88.1 0.5
2000-Jan-06 Thu 7.23 7.45 7.22 7.4 85.1 85.1 0.5
2000-Jan-05 Wed ### 7.28 ### 7.25 ### ### 0.5
2000-Jan-04 Tue 7.059 ### 7.059 ### 84.5 84.5 0.0
1999-Dec-31 Fri ### ### 7 ### 88,778 310,723 ### ### 0.0
1999-Dec-30 Thu ### ### 7 ### 88,778 310,723 ### ### 0.0
1999-Dec-29 Wed ### ### 7 ### 25.1 25.1 0.0
1999-Dec-28 Tue ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 137,443 0 ### ### 0.0
1999-Dec-23 Thu 7 ### ### ### 37.7 37.7 0.0
1999-Dec-22 Wed ### ### ### 7 82.4 82.4 0.5
1999-Dec-21 Tue ### ### 6.8 6.8 304,370 1,034,858 ### ### 0.5
1999-Dec-20 Mon ### 7 6.85 7 71.6 71.6 0.5
1999-Dec-17 Fri 6.8 ### 6.8 ### 850,928 2,893,155 ### ### 0.0
1999-Dec-16 Thu ### 6.73 6.48 6.71 73.6 73.6 ###
1999-Dec-15 Wed 6.55 6.7 6.55 6.7 1,235,475 8,185,021 84.5 84.5 0.5
1999-Dec-14 Tue 6.52 ### 6.52 6.576 1,253,920 4,087,779 80.5 80.5 ###
1999-Dec-13 Mon ### ### 6.52 6.54 ### ### 0.5
1999-Dec-10 Fri 6.648 ### 6.57 6.58 671,589 ### 29.0 29.0 0.5
1999-Dec-09 Thu 6.55 ### 6.55 ### ### ### 0.0
1999-Dec-08 Wed ### ### ### 6.55 ### ### 0.5
1999-Dec-07 Tue 6.673 6.673 ### ### 1,207,478 4,028,750 35.0 35.0 0.0
1999-Dec-06 Mon 6.7 6.73 6.7 6.7 78.6 78.6 0.5
1999-Dec-03 Fri 6.59 ### 6.59 ### ### ### 0.0
1999-Dec-02 Thu 6.454 ### 6.4 ### 84.6 84.6 0.0
1999-Dec-01 Wed 6.26 6.5 6.25 6.5 ### ### 0.5
1999-Nov-30 Tue 6.26 6.26 6.25 6.26 462,976 ### ### ### 0.4
1999-Nov-29 Mon ### 6.45 6.25 ### ### ### 0.0
1999-Nov-26 Fri 6.252 ### 6.23 6.25 560,076 ### 33.4 33.4 ###
1999-Nov-25 Thu 6.21 6.26 6.21 6.23 ### ### 0.4
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### 6.24 27.9 27.9 0.4
1999-Nov-22 Mon ### ### 6.25 ### ### ### 0.0
1999-Nov-19 Fri ### 6.44 ### 6.4 72.8 72.8 0.5
1999-Nov-18 Thu ### 6.4 ### 6.4 ### ### 0.5
1999-Nov-17 Wed 6.357 6.42 ### ### 783,321 ### ### ### 0.0
1999-Nov-16 Tue 6.5 6.5 ### ### 623,323 ### ### ### 0.0
1999-Nov-15 Mon 6.52 6.56 6.48 6.5 ### ### 0.5
1999-Nov-12 Fri 6.444 ### 6.444 6.57 77.5 77.5 ###
1999-Nov-11 Thu 6.7 6.7 ### ### 310,877 ### ### ### 0.0
1999-Nov-10 Wed 6.7 6.74 6.7 6.72 ### ### 0.5
1999-Nov-09 Tue ### 6.75 ### 6.73 699,387 ### 83.0 83.0 ###
1999-Nov-08 Mon 6.584 ### 6.56 ### 1,303,542 ### 77.6 77.6 0.0
1999-Nov-05 Fri 6.46 6.582 6.46 6.582 86.6 86.6 ###
1999-Nov-04 Thu 6.626 6.626 6.43 6.46 ### ### ###
1999-Nov-03 Wed 6.45 6.58 6.45 6.55 81.3 81.3 0.5
1999-Nov-02 Tue 6.45 6.48 6.4 6.4 ### ### 0.5
1999-Nov-01 Mon 6.55 6.56 6.4 6.45 ### ### ###
1999-Oct-29 Fri 6.46 6.59 6.45 6.55 1,323,473 8,629,043 ### ### 0.5
1999-Oct-28 Thu 6.442 6.442 ### ### 18.5 18.5 0.0
1999-Oct-27 Wed ### 6.52 ### 6.46 1,520,842 4,957,944 ### ### ###
1999-Oct-26 Tue 6.381 6.4 ### 6.4 ### ### 0.5
1999-Oct-25 Mon 6.4 6.41 ### 6.4 ### ### 0.5
1999-Oct-22 Fri ### ### ### ### 642,524 0 ### ### 0.0
1999-Oct-21 Thu ### ### 6.22 ### 613,258 ### 76.6 76.6 0.0
1999-Oct-20 Wed 6.26 6.29 6.23 6.24 24.0 24.0 0.4
1999-Oct-19 Tue ### 6.27 ### 6.25 1,592,247 ### 81.1 81.1 ###
1999-Oct-18 Mon ### ### ### ### 335,978 0 94.2 94.2 0.0
1999-Oct-15 Fri 6.346 6.346 6.25 6.25 728,059 ### ### ### ###
1999-Oct-14 Thu 6.144 ### ### ### 1,639,743 0 ### ### 0.0
1999-Oct-13 Wed 6.227 6.227 ### 6.2 ### ### 0.4
1999-Oct-12 Tue ### ### 6.2 ### ### ### 0.0
1999-Oct-11 Mon ### ### 6.25 ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 514,080 0 ### ### 0.0
1999-Oct-07 Thu ### 6.25 ### 6.23 80.6 80.6 0.4
1999-Oct-06 Wed ### ### ### ### 76.2 76.2 0.0
1999-Oct-05 Tue ### ### 6 ### 34.6 34.6 0.0
1999-Oct-04 Mon ### ### ### ### 546,047 0 20.7 20.7 0.0
1999-Oct-01 Fri ### ### ### ### ### ### 0.0
1999-Sep-30 Thu 5.86 ### 5.86 5.885 354,359 1,038,271 73.4 73.4 ###
1999-Sep-29 Wed 5.88 ### 5.83 5.89 74.2 74.2 ###
1999-Sep-28 Tue 5.85 ### 5.82 ### 1,820,528 ### ### ### 0.0
1999-Sep-27 Mon 5.742 5.84 5.7 5.84 79.6 79.6 0.4
1999-Sep-24 Fri 5.7 5.74 ### 5.7 ### ### 0.4
1999-Sep-23 Thu ### ### 5.71 5.76 ### ### ###
1999-Sep-22 Wed ### 5.78 ### ### ### ### 0.0
1999-Sep-21 Tue 5.7 5.73 ### 5.71 ### ### 0.4
1999-Sep-20 Mon 5.75 5.76 ### 5.75 ### ### ###
1999-Sep-17 Fri 5.756 5.756 ### 5.73 605,186 1,741,725 ### ### ###
1999-Sep-16 Thu 5.75 5.8 ### ### 282,372 818,878 22.2 22.2 0.0
1999-Sep-15 Wed ### 5.87 ### ### 1,524,884 ### ### ### 0.0
1999-Sep-14 Tue 5.75 5.84 5.75 ### 1,289,248 ### 76.8 76.8 0.0
1999-Sep-13 Mon ### 5.77 ### 5.75 75.2 75.2 ###
1999-Sep-10 Fri ### ### ### ### 22.4 22.4 0.0
1999-Sep-09 Thu 5.76 5.76 ### ### 15.5 15.5 0.0
1999-Sep-08 Wed ### 5.75 ### 5.75 83.7 83.7 ###
1999-Sep-07 Tue 5.755 5.755 ### ### 18.1 18.1 0.0
1999-Sep-06 Mon 5.882 5.882 ### 5.7 171,441 ### ### ### 0.4
1999-Sep-03 Fri 5.85 5.86 5.76 5.82 ### ### 0.4
1999-Sep-02 Thu 5.81 ### 5.8 5.86 230,624 ### 77.0 77.0 0.4
1999-Sep-01 Wed ### 5.87 ### 5.7 73.1 73.1 0.4
1999-Aug-31 Tue ### ### 5.52 ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### 5.642 189,243 0 76.9 76.9 ###
1999-Aug-27 Fri ### 5.7 5.56 ### 256,758 1,445,547 83.4 83.4 0.0
1999-Aug-26 Thu 5.645 ### 5.58 5.59 575,625 ### 24.9 24.9 ###
1999-Aug-25 Wed 5.7 5.74 ### ### 920,289 2,641,229 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 926,453 0 ### ### 0.0
1999-Aug-23 Mon 5.8 5.8 5.72 5.751 22.1 22.1 ###
1999-Aug-20 Fri 5.8 5.83 5.76 5.8 ### ### 0.4
1999-Aug-19 Thu 5.84 5.85 5.78 5.8 27.2 27.2 0.4
1999-Aug-18 Wed ### 6 5.8 ### 16.9 16.9 0.0
1999-Aug-17 Tue 5.8 5.85 5.71 5.84 853,587 ### ### ### 0.4
1999-Aug-16 Mon ### ### ### ### 92.5 92.5 0.0
1999-Aug-13 Fri 5.7 5.72 ### ### 31.2 31.2 0.0
1999-Aug-12 Thu ### 5.82 ### 5.7 211,220 614,650 ### ### 0.4
1999-Aug-11 Wed ### ### ### ### 534,971 0 ### ### 0.0
1999-Aug-10 Tue 5.75 5.75 ### ### ### ### 0.0
1999-Aug-09 Mon 5.8 5.8 5.7 5.75 ### ### ###
1999-Aug-06 Fri 5.82 5.84 5.72 5.84 80.2 80.2 0.4
1999-Aug-05 Thu ### 5.82 ### 5.82 121,946 ### 89.8 89.8 0.4
1999-Aug-04 Wed 5.71 5.72 ### ### 466,050 ### 27.7 27.7 0.0
1999-Aug-03 Tue 5.74 5.75 5.7 5.71 292,288 1,673,348 26.0 26.0 0.4
1999-Aug-02 Mon 5.78 5.78 5.56 ### 14.2 14.2 0.0
1999-Jul-30 Fri 5.86 5.86 5.72 5.77 ### ### 0.4
1999-Jul-29 Thu ### ### 5.89 ### 635,345 ### ### ### 0.0
1999-Jul-28 Wed 5.943 ### ### ### 239,683 0 ### ### 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 5.85 ### 5.8 ### 309,625 ### 82.2 82.2 0.0
1999-Jul-23 Fri 5.85 5.85 5.75 5.85 ### ### 0.4
1999-Jul-22 Thu 5.856 5.88 5.75 5.857 159,179 925,625 68.9 68.9 0.4
1999-Jul-21 Wed ### ### 5.85 5.85 ### ### 0.4
1999-Jul-20 Tue 5.88 ### 5.85 ### 83.9 83.9 0.0
1999-Jul-19 Mon ### ### 5.85 ### 65.9 65.9 0.0
1999-Jul-16 Fri 5.85 5.85 ### ### ### ### 0.0
1999-Jul-15 Thu ### ### 5.76 ### 571,650 1,646,352 ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 658,756 0 ### ### 0.0
1999-Jul-13 Tue ### 6 ### ### 503,425 1,510,275 ### ### 0.0
1999-Jul-12 Mon 5.983 5.983 ### ### 541,828 1,620,878 ### ### 0.0
1999-Jul-09 Fri 5.842 ### 5.83 ### 732,244 ### ### ### 0.0
1999-Jul-08 Thu ### ### 5.85 5.85 ### ### 0.4
1999-Jul-07 Wed 6 ### 5.85 5.85 15.4 15.4 0.4
1999-Jul-06 Tue ### ### ### ### 22.4 22.4 0.0
1999-Jul-05 Mon ### ### ### ### 305,320 0 ### ### 0.0
1999-Jul-02 Fri ### 6 5.86 ### 29.7 29.7 0.0
1999-Jul-01 Thu ### ### 5.85 ### 341,444 998,723 67.4 67.4 0.0
1999-Jun-30 Wed ### ### 5.73 5.75 3,020,589 8,653,987 17.6 17.6 ###
1999-Jun-29 Tue ### ### 5.83 5.85 18.6 18.6 0.4
1999-Jun-28 Mon 5.927 ### ### ### 733,155 0 ### ### 0.0
1999-Jun-25 Fri ### ### 5.86 ### 732,189 ### 73.9 73.9 0.0
1999-Jun-24 Thu 5.85 ### 5.82 ### 82.6 82.6 0.0
1999-Jun-23 Wed ### ### ### ### 2,599,576 0 ### ### 0.0
1999-Jun-22 Tue ### ### 5.8 5.85 ### ### 0.4
1999-Jun-21 Mon 5.855 ### 5.85 5.85 35.3 35.3 0.4
1999-Jun-18 Fri ### ### 5.76 5.84 ### ### 0.4
1999-Jun-17 Thu 5.75 ### 5.75 5.88 86.1 86.1 0.4
1999-Jun-16 Wed 5.7 5.71 ### ### ### ### 0.0
1999-Jun-15 Tue ### 5.7 5.46 ### 478,380 ### ### ### 0.0
1999-Jun-11 Fri 5.75 5.75 5.44 5.45 ### ### ###
1999-Jun-10 Thu ### ### ### 5.7 1,681,827 0 ### ### 0.4
1999-Jun-09 Wed 5.84 6 5.84 5.88 69.8 69.8 0.4
1999-Jun-08 Tue 5.71 5.85 ### 5.84 850,057 ### ### ### 0.4
1999-Jun-07 Mon 5.88 5.88 ### ### 9.2 9.2 0.0
1999-Jun-04 Fri 6 ### 5.81 5.82 469,580 1,364,129 10.4 10.4 0.4
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-Jun-02 Wed ### 6 ### ### 880,827 2,642,481 ### ### 0.0
1999-Jun-01 Tue ### ### ### ### ### ### 0.0
1999-May-31 Mon 6 6 ### ### ### ### 0.0
1999-May-28 Fri ### ### 6 6 10.3 10.3 0.4
1999-May-27 Thu ### 6.2 ### ### 721,423 ### ### ### 0.0
1999-May-26 Wed 6.2 6.2 ### ### 26.6 26.6 0.0
1999-May-25 Tue ### 6.2 ### 6.2 76.4 76.4 0.4
1999-May-24 Mon ### 6.26 ### 6.21 392,357 1,228,077 78.4 78.4 ###
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 32.0 32.0 0.0
1999-May-18 Tue ### ### ### ### 800,984 0 71.8 71.8 0.0
1999-May-17 Mon ### ### ### ### 24.8 24.8 0.0
1999-May-14 Fri ### 6.41 ### 6.28 855,140 2,740,723 83.1 83.1 0.4
1999-May-13 Thu ### 6.2 ### ### 76.7 76.7 0.0
1999-May-12 Wed 6.146 ### ### 6.058 998,120 0 ### ### 0.4
1999-May-11 Tue ### 6.25 ### ### ### ### 0.0
1999-May-10 Mon ### ### 6 ### 696,049 2,088,147 33.3 33.3 0.0
1999-May-07 Fri 6.245 6.25 ### ### 1,672,853 ### 15.1 15.1 0.0
1999-May-06 Thu ### ### ### ### 21.4 21.4 0.0
1999-May-05 Wed 6.52 6.55 ### ### 1,284,277 ### ### ### 0.0
1999-May-04 Tue ### ### 6.55 6.55 461,888 1,512,683 ### ### 0.5
1999-May-03 Mon 6.741 6.741 6.56 ### ### ### 0.0
1999-Apr-30 Fri 6.58 6.76 6.52 6.76 307,052 2,038,825 87.3 87.3 0.5
1999-Apr-29 Thu 6.8 6.8 6.5 6.52 ### ### 0.5
1999-Apr-28 Wed 6.76 6.78 6.7 6.75 776,481 5,233,481 ### ### 0.5
1999-Apr-27 Tue ### 6.8 ### 6.77 1,292,589 ### ### ### ###
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### 6.7 ### ### 29.1 29.1 0.0
1999-Apr-22 Thu ### 6.8 6.58 ### 1,985,957 13,286,052 ### ### 0.0
1999-Apr-21 Wed 6.8 6.8 6.48 6.53 9.6 9.6 ###
1999-Apr-20 Tue 6.85 6.87 6.78 6.8 ### ### 0.5
1999-Apr-19 Mon ### ### 6.88 ### 934,783 3,215,653 ### ### 0.0
1999-Apr-16 Fri 6.78 ### 6.78 6.88 1,259,642 4,270,186 ### ### ###
1999-Apr-15 Thu 6.7 6.77 ### 6.76 1,014,722 ### 73.9 73.9 0.5
1999-Apr-14 Wed ### 6.76 ### 6.74 73.6 73.6 ###
1999-Apr-13 Tue ### 6.78 ### 6.7 1,616,128 5,478,673 ### ### 0.5
1999-Apr-12 Mon ### ### 6.48 6.55 1,706,247 5,528,240 ### ### 0.5
1999-Apr-09 Fri ### ### ### ### 24.6 24.6 0.0
1999-Apr-08 Thu 6.559 ### 6.55 ### 734,423 ### 80.3 80.3 0.0
1999-Apr-07 Wed 6.53 6.55 6.5 6.55 544,778 3,554,676 ### ### 0.5
1999-Apr-06 Tue ### 6.55 6.5 6.55 994,640 6,490,026 ### ### 0.5
1999-Apr-01 Thu 6.55 6.57 6.46 6.46 ### ### ###
1999-Mar-31 Wed ### ### 6.52 6.551 996,040 ### 28.1 28.1 0.5
1999-Mar-30 Tue 6.642 ### ### ### 75.6 75.6 0.0
1999-Mar-29 Mon 6.59 ### 6.58 ### 361,373 ### 73.8 73.8 0.0
1999-Mar-26 Fri ### ### ### ### ### ### 0.0
1999-Mar-25 Thu 6.42 6.5 6.42 6.5 ### ### 0.5
1999-Mar-24 Wed 6.43 6.43 ### 6.41 ### ### 0.5
1999-Mar-23 Tue 6.44 6.45 6.4 6.43 ### ### ###
1999-Mar-22 Mon ### 6.44 ### 6.44 196,753 633,544 ### ### 0.5
1999-Mar-19 Fri ### ### ### ### 78.2 78.2 0.0
1999-Mar-18 Thu 6.328 ### 6.25 ### 33.3 33.3 0.0
1999-Mar-17 Wed ### ### 6.25 ### 1,330,756 ### ### ### 0.0
1999-Mar-16 Tue 6.25 ### 6.25 ### 895,474 2,798,356 ### ### 0.0
1999-Mar-15 Mon 6.247 6.29 6.21 6.29 ### ### ###
1999-Mar-12 Fri 6.25 6.29 6.25 6.27 1,388,451 8,705,587 ### ### 0.4
1999-Mar-11 Thu ### ### ### 6.2 13.7 13.7 0.4
1999-Mar-10 Wed 6.225 ### 6.21 ### 81.8 81.8 0.0
1999-Mar-09 Tue ### 6.22 ### 6.21 ### ### ###
1999-Mar-08 Mon 6.2 6.2 ### ### 280,129 ### 25.0 25.0 0.0
1999-Mar-05 Fri ### 6.2 ### ### 26.7 26.7 0.0
1999-Mar-04 Thu 6.2 6.2 ### ### ### ### 0.0
1999-Mar-03 Wed ### 6.23 ### ### 76.1 76.1 0.0
1999-Mar-02 Tue ### ### ### 6.149 ### ### ###
1999-Mar-01 Mon 6 ### 6 ### 678,451 2,035,353 87.3 87.3 0.0
1999-Feb-26 Fri ### ### 6 ### 21.3 21.3 0.0
1999-Feb-25 Thu 5.972 ### 5.85 ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 14.5 14.5 0.0
1999-Feb-23 Tue ### ### ### ### 2,870,384 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 2.5 2.5 0.0
1999-Feb-19 Fri 6.43 ### 6.41 ### 357,645 1,146,252 83.8 83.8 0.0
1999-Feb-18 Thu 6.279 6.43 6.25 6.42 965,145 ### ### ### 0.5
1999-Feb-17 Wed ### ### 6.28 ### 483,779 ### ### ### 0.0
1999-Feb-16 Tue ### ### ### 6.27 ### ### 0.4
1999-Feb-15 Mon 6.27 ### 6.22 6.27 ### ### 0.4
1999-Feb-12 Fri 6.28 ### 6.28 ### 2,069,243 6,497,423 76.8 76.8 0.0
1999-Feb-11 Thu 6.28 6.28 ### 6.26 30.1 30.1 0.4
1999-Feb-10 Wed ### ### 6.25 6.282 873,227 ### ### ### 0.4
1999-Feb-09 Tue 6.45 6.48 ### ### 499,571 ### 31.5 31.5 0.0
1999-Feb-08 Mon 6.5 6.5 6.44 6.45 417,677 2,702,370 ### ### ###
1999-Feb-05 Fri 6.59 6.59 6.45 6.48 20.6 20.6 0.5
1999-Feb-04 Thu 6.59 ### 6.57 6.628 534,554 ### 71.9 71.9 ###
1999-Feb-03 Wed 6.54 ### 6.54 6.58 345,777 ### 73.1 73.1 0.5
1999-Feb-02 Tue 6.55 ### 6.5 ### 30.1 30.1 0.0
1999-Feb-01 Mon 6.4 6.53 ### 6.527 2,585,520 8,441,722 84.9 84.9 ###
1999-Jan-29 Fri ### 6.4 6.25 6.352 4,489,026 28,393,089 24.5 24.5 ###
1999-Jan-28 Thu 6.42 6.43 ### ### ### ### 0.0
1999-Jan-27 Wed 6.51 6.55 6.4 6.45 ### ### ###
1999-Jan-25 Mon 6.55 6.55 6.45 6.48 ### ### 0.5
1999-Jan-22 Fri 6.41 6.52 6.41 6.52 83.2 83.2 0.5
1999-Jan-21 Thu 6.51 6.51 6.41 6.41 ### ### 0.5
1999-Jan-20 Wed ### ### 6.5 6.51 19.7 19.7 ###
1999-Jan-19 Tue ### ### 6.59 ### 434,544 1,431,822 69.8 69.8 0.0
1999-Jan-18 Mon 6.72 6.72 6.53 6.59 2,200,447 ### 15.0 15.0 ###
1999-Jan-15 Fri 6.54 ### 6.52 6.57 ### ### ###
1999-Jan-14 Thu 6.76 6.76 6.54 ### 649,285 4,317,745 ### ### 0.0
1999-Jan-13 Wed 6.88 6.88 ### 6.844 ### ### 0.5
1999-Jan-12 Tue ### ### ### ### 19.1 19.1 0.0
1999-Jan-11 Mon ### ### ### ### 659,447 0 ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 354,056 0 ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 802,489 0 ### ### 0.0
1999-Jan-06 Wed 6.78 6.86 6.78 6.84 778,488 5,309,288 ### ### 0.5
1999-Jan-05 Tue ### 7 6.7 6.7 11.6 11.6 0.5
1999-Jan-04 Mon 6.75 ### 6.75 ### 87.2 87.2 0.0
1998-Dec-31 Thu 6.72 6.79 ### 6.75 308,856 ### ### ### 0.5
1998-Dec-30 Wed 6.7 6.79 ### 6.72 587,371 1,994,124 ### ### 0.5
1998-Dec-29 Tue ### 6.75 ### 6.7 ### ### 0.5
1998-Dec-24 Thu ### 6.78 ### ### 122,675 ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 322,943 0 ### ### 0.0
1998-Dec-22 Tue ### ### 6.75 ### ### ### 0.0
1998-Dec-21 Mon ### ### 6.889 6.889 28.4 28.4 0.5
1998-Dec-18 Fri 6.83 ### 6.75 6.958 1,106,744 ### 85.4 85.4 ###
1998-Dec-17 Thu ### 6.85 ### 6.84 357,025 ### ### ### 0.5
1998-Dec-16 Wed ### 6.57 ### 6.57 ### ### ###
1998-Dec-15 Tue ### 6.4 ### 6.358 70.7 70.7 0.5
1998-Dec-14 Mon 6.55 6.55 6.25 ### 1,046,387 6,696,876 14.7 14.7 0.0
1998-Dec-11 Fri 6.7 6.7 6.52 6.55 1,098,024 ### ### ### 0.5
1998-Dec-10 Thu 6.7 6.75 6.7 6.75 77.6 77.6 0.5
1998-Dec-09 Wed 6.76 6.76 ### 6.75 672,982 2,274,679 ### ### 0.5
1998-Dec-08 Tue ### 6.78 6.58 6.75 89.6 89.6 0.5
1998-Dec-07 Mon 6.7 6.7 ### ### 342,427 ### 18.7 18.7 0.0
1998-Dec-04 Fri 6.5 6.7 6.49 ### 824,549 ### 79.1 79.1 0.0
1998-Dec-03 Thu ### ### 6.5 6.52 530,879 1,725,356 15.3 15.3 0.5
1998-Dec-02 Wed ### ### ### ### 12.5 12.5 0.0
1998-Dec-01 Tue 6.8 6.82 6.75 6.75 29.0 29.0 0.5
1998-Nov-30 Mon 6.86 ### 6.85 6.86 1,901,541 6,512,777 72.4 72.4 0.5
1998-Nov-27 Fri 6.8 ### 6.8 6.85 75.2 75.2 ###
1998-Nov-26 Thu 6.778 6.86 6.76 6.81 948,284 ### 71.4 71.4 ###
1998-Nov-25 Wed ### ### 6.76 6.76 ### ### 0.5
1998-Nov-24 Tue ### 7 ### ### 886,258 ### 75.9 75.9 0.0
1998-Nov-23 Mon 6.75 ### 6.75 ### 314,328 1,060,857 87.0 87.0 0.0
1998-Nov-20 Fri 6.8 6.8 6.72 6.75 ### ### 0.5
1998-Nov-19 Thu 6.83 ### 6.8 6.83 477,773 1,624,428 ### ### 0.5
1998-Nov-18 Wed 6.8 6.88 6.8 6.87 82.3 82.3 ###
1998-Nov-17 Tue 7 ### 6.8 6.88 15.3 15.3 ###
1998-Nov-16 Mon 6.8 ### 6.74 ### 3,440,454 11,594,329 ### ### 0.0
1998-Nov-13 Fri ### ### ### 6.87 967,979 0 ### ### ###
1998-Nov-12 Thu ### 6.75 ### 6.7 ### ### 0.5
1998-Nov-11 Wed 6.48 ### 6.48 ### 527,983 ### ### ### 0.0
1998-Nov-10 Tue ### ### 6.45 6.48 532,684 ### ### ### 0.5
1998-Nov-09 Mon 6.43 6.52 6.4 6.51 86.4 86.4 ###
1998-Nov-06 Fri ### 6.45 ### 6.42 868,823 2,801,954 ### ### 0.5
1998-Nov-05 Thu 6.356 6.4 ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 1,674,427 0 ### ### 0.0
1998-Nov-03 Tue ### 6.56 ### 6.55 454,450 ### ### ### 0.5
1998-Nov-02 Mon ### 6.4 ### ### ### ### 0.0
1998-Oct-30 Fri 6.22 ### 6.21 ### 1,369,858 ### 78.2 78.2 0.0
1998-Oct-29 Thu ### ### ### ### 975,489 0 ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 66.5 66.5 0.0
1998-Oct-27 Tue 6.29 ### 6.27 ### 77.4 77.4 0.0
1998-Oct-26 Mon 6.22 6.282 ### 6.282 77.6 77.6 0.4
1998-Oct-23 Fri 6.2 6.27 6.2 6.26 240,380 ### 85.1 85.1 0.4
1998-Oct-22 Thu ### 6.4 ### ### ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 1,028,971 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 1,238,171 0 ### ### 0.0
1998-Oct-19 Mon 5.8 ### 5.78 ### 646,470 ### 91.0 91.0 0.0
1998-Oct-16 Fri 5.82 5.85 5.76 5.8 892,285 ### ### ### 0.4
1998-Oct-15 Thu 5.75 5.85 5.7 5.72 1,366,674 7,892,542 ### ### 0.4
1998-Oct-14 Wed 5.84 ### ### 5.75 962,482 0 ### ### ###
1998-Oct-13 Tue 5.85 ### 5.8 5.85 83.8 83.8 0.4
1998-Oct-12 Mon 6 6 5.82 5.84 11.9 11.9 0.4
1998-Oct-09 Fri ### ### 5.85 ### ### ### 0.0
1998-Oct-08 Thu 6.158 6.158 ### ### 876,842 ### 8.4 8.4 0.0
1998-Oct-07 Wed ### ### ### ### 87.4 87.4 0.0
1998-Oct-06 Tue ### ### 5.88 ### 187,475 551,176 28.6 28.6 0.0
1998-Oct-05 Mon ### ### ### ### 162,425 0 ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 314,572 0 ### ### 0.0
1998-Oct-01 Thu ### ### ### ### 579,242 0 ### ### 0.0
1998-Sep-30 Wed ### ### ### ### 795,027 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### ### ### 0.0
1998-Sep-28 Mon ### ### 6 ### 20.8 20.8 0.0
1998-Sep-25 Fri ### ### 6 ### 27.0 27.0 0.0
1998-Sep-24 Thu 6.26 ### ### ### 12.8 12.8 0.0
1998-Sep-23 Wed ### 6.27 ### 6.187 ### ### ###
1998-Sep-22 Tue ### 6.2 ### ### 29.0 29.0 0.0
1998-Sep-21 Mon 6.28 6.28 ### ### 608,551 1,910,850 ### ### 0.0
1998-Sep-18 Fri ### ### ### ### ### ### 0.0
1998-Sep-17 Thu 6.121 6.25 6.121 6.2 86.8 86.8 0.4
1998-Sep-16 Wed ### ### ### ### 615,341 0 ### ### 0.0
1998-Sep-15 Tue ### ### 5.978 5.978 627,585 1,875,851 10.9 10.9 0.4
1998-Sep-14 Mon ### ### ### 6 24.7 24.7 0.4
1998-Sep-11 Fri ### 6.21 ### ### ### ### 0.0
1998-Sep-10 Thu ### 6.28 ### 6.259 706,052 ### ### ### 0.4
1998-Sep-09 Wed ### 6.23 ### 6.21 89.6 89.6 ###
1998-Sep-08 Tue ### ### ### ### 539,347 0 ### ### 0.0
1998-Sep-07 Mon 5.7 ### 5.7 ### 881,383 2,511,941 ### ### 0.0
1998-Sep-04 Fri 5.79 5.88 5.78 5.85 76.5 76.5 0.4
1998-Sep-03 Thu 5.623 5.85 5.623 5.779 92.6 92.6 0.4
1998-Sep-02 Wed 5.5 5.7 5.5 ### 1,633,229 9,146,082 82.4 82.4 0.0
1998-Sep-01 Tue 5.4 5.46 ### 5.42 58.6 58.6 0.4
1998-Aug-31 Mon 5.8 5.8 5.58 5.588 713,187 ### ### ### ###
1998-Aug-28 Fri 5.7 5.83 ### 5.76 ### ### ###
1998-Aug-27 Thu ### ### 5.8 ### 93.7 93.7 0.0
1998-Aug-26 Wed ### ### 5.85 5.986 ### ### 0.4
1998-Aug-25 Tue 5.72 6.052 5.72 6.052 960,880 ### 97.7 97.7 0.4
1998-Aug-24 Mon 5.744 5.744 5.53 ### ### ### 0.0
1998-Aug-21 Fri 5.85 5.85 5.75 5.78 ### ### 0.4
1998-Aug-20 Thu ### ### 5.8 ### 70.3 70.3 0.0
1998-Aug-19 Wed 5.75 ### 5.75 ### ### ### 0.0
1998-Aug-18 Tue ### 5.7 5.58 5.7 844,028 ### 86.7 86.7 0.4
1998-Aug-17 Mon 5.74 5.74 5.5 ### ### ### 0.0
1998-Aug-14 Fri 5.8 5.85 ### 5.756 1,148,375 ### ### ### ###
1998-Aug-13 Thu 5.7 5.84 ### 5.82 92.0 92.0 0.4
1998-Aug-12 Wed 5.5 5.72 5.45 ### 92.0 92.0 0.0
1998-Aug-11 Tue 5.526 5.55 5.51 5.53 1,524,585 8,430,955 ### ### ###
1998-Aug-10 Mon ### ### 5.52 5.52 260,677 ### ### ### 0.4
1998-Aug-07 Fri 5.8 5.85 5.57 ### 526,623 ### ### ### 0.0
1998-Aug-06 Thu 5.85 5.85 5.7 5.75 621,950 ### ### ### ###
1998-Aug-05 Wed 5.85 5.85 ### 5.79 540,348 ### ### ### ###
1998-Aug-04 Tue 5.85 ### 5.85 ### 473,422 1,384,759 ### ### 0.0
1998-Aug-03 Mon 6 6 5.88 5.88 118,974 ### ### ### 0.4
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu 6 ### 6 ### 84.5 84.5 0.0
1998-Jul-29 Wed ### 6 ### ### 1,212,643 3,637,929 82.6 82.6 0.0
1998-Jul-28 Tue ### ### ### ### 449,672 0 85.8 85.8 0.0
1998-Jul-27 Mon ### ### 5.88 ### 211,173 620,848 16.8 16.8 0.0
1998-Jul-24 Fri 5.982 ### ### ### 455,887 0 ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 75.4 75.4 0.0
1998-Jul-22 Wed 6.175 6.175 ### ### 1,186,877 3,664,482 23.4 23.4 0.0
1998-Jul-21 Tue ### 6.23 ### 6.2 477,227 ### ### ### 0.4
1998-Jul-20 Mon 6.141 ### ### ### ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 393,225 0 30.3 30.3 0.0
1998-Jul-16 Thu 6 6.2 6 ### 1,281,651 7,818,071 ### ### 0.0
1998-Jul-15 Wed ### ### ### ### 917,647 0 25.9 25.9 0.0
1998-Jul-14 Tue 5.81 ### 5.8 ### 266,850 ### ### ### 0.0
1998-Jul-13 Mon 5.85 5.85 5.72 5.8 422,859 ### 30.6 30.6 0.4
1998-Jul-10 Fri 5.881 5.89 5.81 5.86 388,949 2,275,351 ### ### 0.4
1998-Jul-09 Thu 6 ### 5.85 ### ### ### 0.0
1998-Jul-08 Wed 6.043 ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 1,834,025 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### ### ### 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu 6 ### 6 ### 652,781 1,958,343 69.9 69.9 0.0
1998-Jul-01 Wed 5.75 ### 5.75 ### ### ### 0.0
1998-Jun-30 Tue 5.745 5.76 ### 5.7 1,236,673 ### 28.3 28.3 0.4
1998-Jun-29 Mon 5.7 5.74 ### 5.73 ### ### ###
1998-Jun-26 Fri 5.757 5.78 ### 5.7 ### ### 0.4
1998-Jun-25 Thu 5.7 5.7 ### 5.7 ### ### 0.4
1998-Jun-24 Wed 5.75 5.81 ### ### ### ### 0.0
1998-Jun-23 Tue ### 5.7 ### 5.7 ### ### 0.4
1998-Jun-22 Mon 5.7 5.7 ### ### 443,724 ### ### ### 0.0
1998-Jun-19 Fri ### ### ### 5.7 954,276 0 8.7 8.7 0.4
1998-Jun-18 Thu ### ### 5.88 ### 1,865,271 ### ### ### 0.0
1998-Jun-17 Wed ### ### 5.73 5.79 1,494,187 4,280,845 74.2 74.2 ###
1998-Jun-16 Tue ### 5.79 ### 5.7 902,846 ### ### ### 0.4
1998-Jun-15 Mon ### 6 5.78 5.8 18.2 18.2 0.4
1998-Jun-12 Fri ### 5.73 5.51 5.72 ### ### 0.4
1998-Jun-11 Thu ### ### 5.71 5.75 17.8 17.8 ###
1998-Jun-10 Wed ### ### 5.81 ### ### ### 0.0
1998-Jun-09 Tue 6.24 6.27 ### ### ### ### 0.0
1998-Jun-05 Fri 6.286 ### 6.24 6.25 1,687,882 ### ### ### ###
1998-Jun-04 Thu 6.345 ### 6.28 6.28 ### ### 0.4
1998-Jun-03 Wed 6.48 6.5 ### 6.4 157,745 512,671 ### ### 0.5
1998-Jun-02 Tue 6.471 6.52 ### 6.45 583,143 1,901,046 ### ### ###
1998-Jun-01 Mon ### 6.51 6.44 6.47 408,029 2,641,987 35.2 35.2 0.5
1998-May-29 Fri 6.75 6.75 6.55 6.55 341,482 2,270,855 8.0 8.0 0.5
1998-May-28 Thu 6.7 6.77 ### 6.72 1,250,940 ### 70.2 70.2 0.5
1998-May-27 Wed 6.79 6.8 ### ### ### ### 0.0
1998-May-26 Tue ### ### 6.85 6.85 21.2 21.2 ###
1998-May-25 Mon 6.89 ### 6.88 ### 129,248 ### 75.6 75.6 0.0
1998-May-22 Fri 6.88 ### 6.84 6.85 ### ### ###
1998-May-21 Thu ### ### 6.8 6.88 84.0 84.0 ###
1998-May-20 Wed 6.849 6.849 6.7 6.79 1,277,687 ### 23.9 23.9 0.5
1998-May-19 Tue ### ### 6.81 6.829 21.8 21.8 0.5
1998-May-18 Mon 7.054 7.054 6.8 ### 1,155,080 ### ### ### 0.0
1998-May-15 Fri ### ### ### ### 76.8 76.8 0.0
1998-May-14 Thu ### ### ### ### 77.2 77.2 0.0
1998-May-13 Wed ### ### ### ### 438,170 0 ### ### 0.0
1998-May-12 Tue 7.23 ### 7.23 7.28 76.2 76.2 0.5
1998-May-11 Mon ### 7.26 ### 7.23 539,174 ### ### ### ###
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### ### ### 0.0
1998-May-06 Wed ### 7.22 ### 7.22 511,185 1,845,377 81.5 81.5 0.5
1998-May-05 Tue ### ### 7.2 7.22 25.1 25.1 0.5
1998-May-04 Mon ### ### 7.25 ### 1,334,020 4,835,822 ### ### 0.0
1998-May-01 Fri 7.051 7.29 ### 7.29 89.0 89.0 ###
1998-Apr-30 Thu ### ### ### ### 518,320 0 25.3 25.3 0.0
1998-Apr-29 Wed 7 ### ### ### ### ### 0.0
1998-Apr-28 Tue ### ### ### ### 297,040 0 87.5 87.5 0.0
1998-Apr-27 Mon ### ### ### ### ### ### 0.0
1998-Apr-24 Fri ### ### 7 ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed 7.146 7.146 ### ### 891,154 ### 14.4 14.4 0.0
1998-Apr-21 Tue 7.2 7.25 ### ### 27.0 27.0 0.0
1998-Apr-20 Mon ### 7.24 ### 7.2 ### ### 0.5
1998-Apr-17 Fri 7.29 ### ### ### ### ### 0.0
1998-Apr-16 Thu 7.27 7.56 7.21 7.341 76.5 76.5 0.5
1998-Apr-15 Wed 7.054 ### ### ### 95.0 95.0 0.0
1998-Apr-14 Tue 6.83 ### 6.83 ### 90.6 90.6 0.0
1998-Apr-09 Thu 6.86 6.88 6.75 6.8 320,726 2,185,747 19.6 19.6 0.5
1998-Apr-08 Wed 6.77 ### 6.76 6.88 846,372 ### 85.9 85.9 ###
1998-Apr-07 Tue 7.026 ### ### ### 645,044 0 8.1 8.1 0.0
1998-Apr-06 Mon 6.922 ### ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 94.6 94.6 0.0
1998-Apr-02 Thu 6.783 ### 6.78 6.82 81.7 81.7 0.5
1998-Apr-01 Wed ### 6.8 ### 6.8 113,627 ### ### ### 0.5
1998-Mar-31 Tue 6.687 6.7 6.53 ### 1,527,949 10,107,382 17.7 17.7 0.0
1998-Mar-30 Mon ### 6.7 ### 6.7 526,849 1,764,944 85.2 85.2 0.5
1998-Mar-27 Fri 6.85 6.85 6.55 ### 6.6 6.6 0.0
1998-Mar-26 Thu 6.8 6.85 6.72 6.75 ### ### 0.5
1998-Mar-25 Wed ### ### 6.77 6.8 ### ### 0.5
1998-Mar-24 Tue 6.85 ### 6.85 ### 88.8 88.8 0.0
1998-Mar-23 Mon ### ### 6.85 ### 16.5 16.5 0.0
1998-Mar-20 Fri ### ### ### 7.075 ### ### 0.5
1998-Mar-19 Thu 6.89 ### 6.78 6.85 ### ### ###
1998-Mar-18 Wed ### 7 ### ### 2,377,155 8,320,042 96.3 96.3 0.0
1998-Mar-17 Tue 6.44 ### 6.44 6.59 1,117,979 ### ### ### ###
1998-Mar-16 Mon 6.4 6.44 ### ### 483,649 1,557,349 29.3 29.3 0.0
1998-Mar-13 Fri 6.23 6.45 6.23 6.44 ### ### 0.5
1998-Mar-12 Thu ### 6.24 ### 6.23 87.0 87.0 0.4
1998-Mar-11 Wed ### 6.2 ### ### 26.7 26.7 0.0
1998-Mar-10 Tue ### 6.2 ### ### ### ### 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### 1,137,587 0 ### ### 0.0
1998-Mar-05 Thu ### ### ### ### 82.1 82.1 0.0
1998-Mar-04 Wed 6.048 ### ### ### ### ### 0.0
1998-Mar-03 Tue 6.043 6.043 ### ### 1,238,282 ### ### ### 0.0
1998-Mar-02 Mon 6.125 ### 6 ### 25.4 25.4 0.0
1998-Feb-27 Fri ### ### ### ### 1,521,483 0 13.0 13.0 0.0
1998-Feb-26 Thu ### ### ### ### 684,149 0 9.9 9.9 0.0
1998-Feb-25 Wed ### ### 6.23 ### 74.2 74.2 0.0
1998-Feb-24 Tue ### 6.26 ### 6.26 4,340,484 ### 92.2 92.2 0.4
1998-Feb-23 Mon ### ### 5.85 ### ### ### 0.0
1998-Feb-20 Fri ### ### ### ### 2,278,656 0 ### ### 0.0
1998-Feb-19 Thu 5.985 5.985 ### ### 1,473,251 ### 25.0 25.0 0.0
1998-Feb-18 Wed 6.075 ### ### ### 15.5 15.5 0.0
1998-Feb-17 Tue 6.028 ### 6.021 ### 77.4 77.4 0.0
1998-Feb-16 Mon ### ### 6 6 ### ### 0.4
1998-Feb-13 Fri 6.2 6.2 6 ### 1,883,459 ### 18.2 18.2 0.0
1998-Feb-12 Thu ### ### ### ### 829,141 0 ### ### 0.0
1998-Feb-11 Wed ### ### ### ### 493,985 0 10.5 10.5 0.0
1998-Feb-10 Tue 6.446 6.45 6.21 6.22 300,058 ### 7.1 7.1 0.4
1998-Feb-09 Mon ### 6.55 ### 6.45 79.2 79.2 ###
1998-Feb-06 Fri ### ### ### ### 84.7 84.7 0.0
1998-Feb-05 Thu ### ### ### ### 69.7 69.7 0.0
1998-Feb-04 Wed 6.175 ### ### ### ### ### 0.0
1998-Feb-03 Tue ### ### ### ### 2,977,027 0 ### ### 0.0
1998-Feb-02 Mon ### 6.2 ### ### 68.0 68.0 0.0
1998-Jan-30 Fri 6.225 6.225 ### ### 1,453,726 4,524,722 ### ### 0.0
1998-Jan-29 Thu 6.29 ### ### 6.2 963,956 0 ### ### 0.4
1998-Jan-28 Wed 6.22 6.22 ### ### 1,853,144 5,763,277 22.0 22.0 0.0
1998-Jan-27 Tue 6.253 6.26 ### 6.175 819,049 2,563,623 24.4 24.4 ###
1998-Jan-23 Fri ### ### 6.26 6.26 ### ### 0.4
1998-Jan-22 Thu 6.42 6.45 ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### 6.44 ### ### 0.5
1998-Jan-20 Tue ### 6.55 6.46 6.47 26.2 26.2 0.5
1998-Jan-19 Mon 6.543 ### 6.49 6.52 752,245 ### 21.9 21.9 0.5
1998-Jan-16 Fri 6.526 6.53 6.48 6.5 ### ### 0.5
1998-Jan-15 Thu ### 6.58 ### 6.55 80.3 80.3 0.5
1998-Jan-14 Wed 6.556 ### 6.53 6.55 562,444 1,836,379 ### ### 0.5
1998-Jan-13 Tue 6.75 6.75 6.42 6.45 297,782 ### ### ### ###
1998-Jan-12 Mon ### ### ### 6.7 302,954 0 22.9 22.9 0.5
1998-Jan-09 Fri 7.149 ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 850,754 0 ### ### 0.0
1998-Jan-07 Wed 7 7 6.88 ### 258,227 ### ### ### 0.0
1998-Jan-06 Tue 6.841 ### 6.84 7 ### ### 0.5
1998-Jan-05 Mon 6.883 ### 6.85 ### ### ### 0.0
1998-Jan-02 Fri 6.87 ### 6.82 6.85 32,679 ### 20.2 20.2 ###
1997-Dec-31 Wed 6.857 ### 6.82 ### ### ### 0.0
1997-Dec-30 Tue ### 6.82 ### 6.8 347,359 ### ### ### 0.5
1997-Dec-29 Mon 6.58 6.74 6.58 6.7 310,573 ### 86.1 86.1 0.5
1997-Dec-24 Wed ### ### 6.55 ### 71.6 71.6 0.0
1997-Dec-23 Tue 6.455 ### 6.449 ### 794,620 2,562,252 ### ### 0.0
1997-Dec-22 Mon ### 6.5 ### 6.4 425,323 ### 83.5 83.5 0.5
1997-Dec-19 Fri 6.255 ### 6.25 ### 2,651,945 8,287,328 ### ### 0.0
1997-Dec-18 Thu 6.275 ### 6.25 ### ### ### 0.0
1997-Dec-17 Wed ### ### 5.88 ### 81.4 81.4 0.0
1997-Dec-16 Tue ### ### 5.76 5.89 1,614,484 ### ### ### ###
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### 6.25 6.25 833,552 2,604,850 ### ### ###
1997-Dec-11 Thu 6.45 6.45 ### 6.41 316,286 1,020,022 33.0 33.0 0.5
1997-Dec-10 Wed ### 6.46 ### 6.45 89.2 89.2 ###
1997-Dec-09 Tue 6.5 6.52 ### ### 10.7 10.7 0.0
1997-Dec-08 Mon 6.7 6.71 6.4 6.45 379,024 ### ### ### ###
1997-Dec-05 Fri ### 6.76 ### ### 85,375 ### 15.3 15.3 0.0
1997-Dec-04 Thu 6.8 6.8 6.7 6.75 ### ### 0.5
1997-Dec-03 Wed 6.777 6.85 6.773 6.8 595,588 4,056,847 ### ### 0.5
1997-Dec-02 Tue 6.724 6.78 ### 6.78 77.9 77.9 0.5
1997-Dec-01 Mon 6.47 ### 6.41 ### ### ### 0.0
1997-Nov-28 Fri 6.41 6.5 ### ### ### ### 0.0
1997-Nov-27 Thu ### 6.75 ### ### 2,065,086 ### ### ### 0.0
1997-Nov-26 Wed 6.551 ### 6.51 ### 1,604,659 ### ### ### 0.0
1997-Nov-25 Tue 6.45 6.55 ### 6.55 539,085 ### ### ### 0.5
1997-Nov-24 Mon 6.7 6.73 6.5 ### ### ### 0.0
1997-Nov-21 Fri ### 6.7 6.29 6.7 573,683 3,726,071 95.5 95.5 0.5
1997-Nov-20 Thu ### 6.4 6.21 6.25 18.6 18.6 ###
1997-Nov-19 Wed 6.49 6.55 ### ### 12.1 12.1 0.0
1997-Nov-18 Tue ### ### ### 6.5 ### ### 0.5
1997-Nov-17 Mon 6.22 6.4 6.21 ### 1,244,582 7,847,089 ### ### 0.0
1997-Nov-14 Fri ### 6.47 6.2 6.2 425,749 ### 11.5 11.5 0.4
1997-Nov-13 Thu 6.25 ### ### ### 484,020 0 ### ### 0.0
1997-Nov-12 Wed 6.4 6.41 6.25 6.27 318,071 2,013,389 ### ### 0.4
1997-Nov-11 Tue 6.4 6.44 ### ### 304,325 979,926 13.3 13.3 0.0
1997-Nov-10 Mon 6.4 6.42 6.25 ### 16.1 16.1 0.0
1997-Nov-07 Fri ### ### 6.41 6.5 ### ### 0.5
1997-Nov-06 Thu 7.25 7.25 6.87 6.88 3.9 3.9 ###
1997-Nov-05 Wed 7.25 ### ### 7.251 72.0 72.0 0.5
1997-Nov-04 Tue ### 7.71 7.24 7.25 326,858 ### 14.1 14.1 0.5
1997-Nov-03 Mon 6.76 7.2 6.7 7.2 530,923 ### ### ### 0.5
1997-Oct-31 Fri 6.523 ### 6.48 ### 736,084 ### ### ### 0.0
1997-Oct-30 Thu 6.782 6.88 ### 6.59 28.6 28.6 ###
1997-Oct-29 Wed 7.5 ### ### 6.5 796,389 0 ### ### 0.5
1997-Oct-28 Tue ### ### 7.2 ### 78.0 78.0 0.0
1997-Oct-27 Mon 8.186 8.24 ### ### 574,689 ### ### ### 0.0
1997-Oct-24 Fri 8.179 8.45 ### 8.2 ### ### 0.6
1997-Oct-23 Thu 8.4 ### ### 8.4 ### ### ###
1997-Oct-22 Wed ### 8.51 8.27 8.4 1,094,752 ### ### ### ###
1997-Oct-21 Tue 8.226 8.29 8.22 8.27 ### ### ###
1997-Oct-20 Mon 8.247 8.25 ### ### 341,124 ### ### ### 0.0
1997-Oct-17 Fri 8.2 ### 8.2 ### 1,832,876 ### ### ### 0.0
1997-Oct-16 Thu 8.2 8.25 ### 8.2 511,285 2,109,050 77.3 77.3 0.6
1997-Oct-15 Wed ### 8.28 ### 8.25 938,972 3,887,344 89.6 89.6 ###
1997-Oct-14 Tue ### ### ### ### 448,148 0 ### ### 0.0
1997-Oct-13 Mon ### ### 8 8 ### ### ###
1997-Oct-10 Fri 8.4 8.4 ### ### 30.9 30.9 0.0
1997-Oct-09 Thu 8.55 8.57 8.4 8.48 ### ### 0.6
1997-Oct-08 Wed 8.55 ### 8.55 ### 387,221 ### ### ### 0.0
1997-Oct-07 Tue 8.5 8.5 8.48 8.5 ### ### 0.6
1997-Oct-06 Mon 8.4 8.5 8.4 8.5 98,525 ### ### ### 0.6
1997-Oct-03 Fri 8.486 ### ### ### 20.5 20.5 0.0
1997-Oct-02 Thu ### ### 8.5 8.5 343,423 1,459,547 19.3 19.3 0.6
1997-Oct-01 Wed 8.7 8.7 ### ### 19.5 19.5 0.0
1997-Sep-30 Tue ### 8.8 ### ### 74.5 74.5 0.0
1997-Sep-29 Mon ### ### 8.55 ### 122,624 ### 27.1 27.1 0.0
1997-Sep-26 Fri ### 8.7 ### ### 22.0 22.0 0.0
1997-Sep-25 Thu ### 8.82 ### 8.7 ### ### ###
1997-Sep-24 Wed ### 8.72 ### ### 408,574 1,781,382 ### ### 0.0
1997-Sep-23 Tue 8.659 8.77 ### 8.71 79.5 79.5 0.6
1997-Sep-22 Mon 8.5 ### 8.5 8.59 566,647 2,408,249 72.0 72.0 ###
1997-Sep-19 Fri ### 8.56 8.45 8.54 911,642 ### 69.0 69.0 ###
1997-Sep-18 Thu ### ### ### 8.55 315,782 0 ### ### ###
1997-Sep-17 Wed ### 8.2 8 ### 2,214,559 17,937,927 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 280,375 0 ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### 8 ### 8 82.5 82.5 ###
1997-Sep-11 Thu ### ### ### ### 954,423 0 ### ### 0.0
1997-Sep-10 Wed 8 ### 8 ### 698,581 2,794,324 73.2 73.2 0.0
1997-Sep-09 Tue ### ### ### ### 1,060,121 0 82.2 82.2 0.0
1997-Sep-08 Mon ### ### ### ### 599,388 0 93.0 93.0 0.0
1997-Sep-05 Fri 7.523 7.75 7.523 7.72 565,724 4,320,151 87.9 87.9 ###
1997-Sep-04 Thu 7.5 7.55 7.5 7.54 76.8 76.8 0.5
1997-Sep-03 Wed 7.582 ### 7.45 7.48 ### ### 0.5
1997-Sep-02 Tue 7.455 ### ### ### 23.8 23.8 0.0
1997-Sep-01 Mon ### 7.41 7.29 ### 17.3 17.3 0.0
1997-Aug-29 Fri ### 7.45 ### ### 605,976 ### ### ### 0.0
1997-Aug-28 Thu 7.41 7.45 7.4 7.43 72.7 72.7 ###
1997-Aug-27 Wed 7.53 7.53 ### ### 301,846 1,136,450 ### ### 0.0
1997-Aug-26 Tue 7.57 ### 7.51 7.53 204,778 768,941 ### ### 0.5
1997-Aug-25 Mon 7.42 7.46 ### 7.46 ### ### 0.5
1997-Aug-22 Fri ### 7.7 7.4 7.4 ### ### 0.5
1997-Aug-21 Thu 7.673 7.71 ### 7.7 74.0 74.0 0.6
1997-Aug-20 Wed 7.55 ### ### ### ### ### 0.0
1997-Aug-19 Tue ### ### 7.48 7.48 444,355 1,661,887 ### ### 0.5
1997-Aug-18 Mon 7.553 ### 7.51 7.52 ### ### 0.5
1997-Aug-15 Fri 7.75 7.78 7.72 7.72 22.7 22.7 ###
1997-Aug-14 Thu 7.759 7.8 7.72 7.75 411,621 3,194,178 ### ### ###
1997-Aug-13 Wed 7.7 7.76 7.57 7.75 85.5 85.5 ###
1997-Aug-12 Tue 7.86 7.89 7.75 ### 269,653 2,108,686 ### ### 0.0
1997-Aug-11 Mon ### ### 7.8 7.83 ### ### ###
1997-Aug-08 Fri ### ### ### ### 24.8 24.8 0.0
1997-Aug-07 Thu ### ### ### ### ### ### 0.0
1997-Aug-06 Wed 8 ### 8 ### ### ### 0.0
1997-Aug-05 Tue ### 8 ### 8 211,023 ### ### ### ###
1997-Aug-04 Mon ### ### ### ### 111,129 0 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 992,673 0 65.3 65.3 0.0
1997-Jul-31 Thu 8 ### ### 8 381,220 0 ### ### ###
1997-Jul-30 Wed ### 8 ### 8 79.6 79.6 ###
1997-Jul-29 Tue 8 8 7.84 ### 16.4 16.4 0.0
1997-Jul-28 Mon 8.043 ### ### 8 ### ### ###
1997-Jul-25 Fri 8 ### ### ### 526,989 0 67.2 67.2 0.0
1997-Jul-24 Thu ### 8 7.86 8 83.7 83.7 ###
1997-Jul-23 Wed 7.885 7.885 7.83 7.88 26.2 26.2 0.6
1997-Jul-22 Tue 7.642 7.8 7.642 7.75 ### ### ###
1997-Jul-21 Mon ### 7.74 ### ### ### ### 0.0
1997-Jul-18 Fri ### ### 7.77 7.77 12.8 12.8 0.6
1997-Jul-17 Thu 7.8 ### 7.74 7.77 356,873 ### 24.0 24.0 0.6
1997-Jul-16 Wed ### 7.72 ### 7.7 75.5 75.5 0.6
1997-Jul-15 Tue 7.724 7.724 7.56 ### 277,843 2,123,276 26.2 26.2 0.0
1997-Jul-14 Mon 7.85 7.87 7.72 7.72 610,275 ### 20.8 20.8 ###
1997-Jul-11 Fri ### ### 7.75 7.8 218,480 ### ### ### 0.6
1997-Jul-10 Thu 7.86 ### 7.8 7.88 174,774 ### 64.3 64.3 0.6
1997-Jul-09 Wed 7.85 ### 7.85 7.85 58.6 58.6 ###
1997-Jul-08 Tue 7.751 7.82 7.7 7.82 336,740 ### 89.3 89.3 0.6
1997-Jul-07 Mon 7.942 7.945 7.75 7.78 ### ### 0.6
1997-Jul-04 Fri ### 8 7.85 7.85 156,587 1,240,951 ### ### ###
1997-Jul-03 Thu 8.047 ### ### 8 29.3 29.3 ###
1997-Jul-02 Wed 7.957 8 ### ### ### ### 0.0
1997-Jul-01 Tue 7.973 8 ### ### 22.6 22.6 0.0
1997-Jun-30 Mon ### 8 ### 8 699,351 ### ### ### ###
1997-Jun-27 Fri ### ### ### ### 413,154 0 62.9 62.9 0.0
1997-Jun-26 Thu ### ### ### ### 402,820 0 ### ### 0.0
1997-Jun-25 Wed ### ### ### ### ### ### 0.0
1997-Jun-24 Tue 8 ### ### 8 68.6 68.6 ###
1997-Jun-23 Mon ### 8.2 ### ### 242,977 ### 75.7 75.7 0.0
1997-Jun-20 Fri ### 8.25 ### ### ### ### 0.0
1997-Jun-19 Thu ### ### ### ### ### ### 0.0
1997-Jun-18 Wed ### ### ### ### 172,653 0 7.5 7.5 0.0
1997-Jun-17 Tue ### 8.51 ### ### 385,487 1,640,247 76.4 76.4 0.0
1997-Jun-16 Mon ### ### ### ### 88.9 88.9 0.0
1997-Jun-13 Fri ### ### ### ### 75.2 75.2 0.0
1997-Jun-12 Thu ### ### ### 8.057 492,570 0 80.8 80.8 0.6
1997-Jun-11 Wed 7.981 7.984 ### ### 37.4 37.4 0.0
1997-Jun-10 Tue ### 8 7.8 ### ### ### 0.0
1997-Jun-06 Fri 7.8 7.85 7.73 7.75 346,652 ### 27.6 27.6 ###
1997-Jun-05 Thu 7.89 ### 7.8 7.8 1,114,985 4,348,441 ### ### 0.6
1997-Jun-04 Wed ### ### 7.88 ### 661,242 ### 22.5 22.5 0.0
1997-Jun-03 Tue ### ### 7.89 ### 449,725 ### ### ### 0.0
1997-Jun-02 Mon 7.82 ### 7.8 ### 88.7 88.7 0.0
1997-May-30 Fri ### 7.87 ### ### 84.2 84.2 0.0
1997-May-29 Thu ### ### ### ### ### ### 0.0
1997-May-28 Wed 7.46 ### 7.46 7.58 210,370 784,680 82.7 82.7 ###
1997-May-27 Tue ### ### 7.44 7.46 245,052 ### 9.7 9.7 0.5
1997-May-26 Mon ### ### 7.53 ### 68.9 68.9 0.0
1997-May-23 Fri ### 7.545 ### 7.545 ### ### 0.5
1997-May-22 Thu ### 7.2 ### 7.2 351,684 ### 74.0 74.0 0.5
1997-May-21 Wed ### ### ### ### 757,842 0 ### ### 0.0
1997-May-20 Tue 7.2 7.2 ### 7.2 ### ### 0.5
1997-May-19 Mon ### 7.21 ### 7.2 643,158 2,318,584 ### ### 0.5
1997-May-16 Fri ### 7.25 ### 7.22 1,450,148 5,256,786 ### ### 0.5
1997-May-15 Thu ### 7.22 ### 7.2 ### ### 0.5
1997-May-14 Wed ### 7.24 ### 7.2 ### ### 0.5
1997-May-13 Tue ### ### ### ### 71.9 71.9 0.0
1997-May-12 Mon 7.2 7.2 ### ### 1,269,243 4,569,274 ### ### 0.0
1997-May-09 Fri 7.24 7.25 7.2 ### ### ### 0.0
1997-May-08 Thu ### 7.24 ### ### 167,446 606,154 23.7 23.7 0.0
1997-May-07 Wed 7.27 7.27 7.23 7.24 309,429 ### ### ### 0.5
1997-May-06 Tue 7.29 ### 7.29 ### 68.3 68.3 0.0
1997-May-05 Mon 7.286 ### 7.22 7.29 ### ### ###
1997-May-02 Fri ### ### 7.28 7.29 ### ### ###
1997-May-01 Thu ### ### ### ### 367,677 0 27.7 27.7 0.0
1997-Apr-30 Wed 7.341 7.4 7.27 ### ### ### 0.0
1997-Apr-29 Tue 7.21 ### 7.21 7.26 ### ### 0.5
1997-Apr-28 Mon 7.145 7.22 7.145 7.22 787,489 ### ### ### 0.5
1997-Apr-24 Thu ### ### ### ### 321,178 0 ### ### 0.0
1997-Apr-23 Wed ### ### ### 7.155 ### ### ###
1997-Apr-22 Tue 6.944 ### ### ### 86.5 86.5 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri 6.659 ### ### ### ### ### 0.0
1997-Apr-17 Thu 6.643 ### 6.55 ### 305,726 1,001,252 68.9 68.9 0.0
1997-Apr-16 Wed 6.547 ### 6.547 ### 604,943 1,980,280 ### ### 0.0
1997-Apr-15 Tue 6.475 6.56 6.475 6.54 309,473 ### ### ### 0.5
1997-Apr-14 Mon ### 6.47 6.4 6.4 29.4 29.4 0.5
1997-Apr-11 Fri ### ### 6.5 6.58 1,129,741 3,671,658 21.5 21.5 0.5
1997-Apr-10 Thu 6.648 6.75 6.648 ### 70.9 70.9 0.0
1997-Apr-09 Wed ### ### 6.55 ### 441,971 1,447,455 72.2 72.2 0.0
1997-Apr-08 Tue ### ### 6.51 6.53 17.9 17.9 ###
1997-Apr-07 Mon ### ### 6.57 ### ### ### 0.0
1997-Apr-04 Fri 6.43 6.55 6.4 6.55 ### ### 0.5
1997-Apr-03 Thu 6.41 6.42 ### 6.42 338,176 1,085,544 66.2 66.2 0.5
1997-Apr-02 Wed 6.44 6.46 6.4 6.43 ### ### ###
1997-Apr-01 Tue 6.5 6.5 ### 6.4 457,350 1,486,387 30.9 30.9 0.5
1997-Mar-27 Thu ### ### 6.57 6.57 18.3 18.3 ###
1997-Mar-26 Wed 6.5 6.56 6.5 6.56 ### ### 0.5
1997-Mar-25 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
1997-Mar-24 Mon 6.4 6.42 ### ### 26.5 26.5 0.0
1997-Mar-21 Fri ### ### ### ### 26.7 26.7 0.0
1997-Mar-20 Thu 6.273 ### 6.273 ### ### ### 0.0
1997-Mar-19 Wed ### ### 6.24 6.27 ### ### 0.4
1997-Mar-18 Tue ### 6.43 ### ### 254,476 818,140 ### ### 0.0
1997-Mar-17 Mon ### 6.45 ### ### 506,759 ### ### ### 0.0
1997-Mar-14 Fri 6.353 6.353 6.2 ### 30.2 30.2 0.0
1997-Mar-13 Thu 6.42 6.42 ### ### ### ### 0.0
1997-Mar-12 Wed 6.42 6.48 6.4 6.42 ### ### 0.5
1997-Mar-11 Tue 6.42 6.5 6.42 6.43 928,182 5,996,055 75.1 75.1 ###
1997-Mar-10 Mon ### 6.44 ### ### 670,557 ### ### ### 0.0
1997-Mar-07 Fri ### ### 6.26 ### 1,358,951 ### ### ### 0.0
1997-Mar-06 Thu ### 6.46 ### ### ### ### 0.0
1997-Mar-05 Wed ### ### 6.24 ### 17.9 17.9 0.0
1997-Mar-04 Tue 6.4 6.43 ### ### 25.9 25.9 0.0
1997-Mar-03 Mon 6.45 6.45 ### 6.44 ### ### 0.5
1997-Feb-28 Fri 6.447 6.47 ### 6.45 386,687 ### ### ### ###
1997-Feb-27 Thu ### 6.47 ### 6.43 ### ### ###
1997-Feb-26 Wed 6.548 6.56 6.48 6.53 739,346 ### ### ### ###
1997-Feb-25 Tue 6.45 6.5 6.43 6.5 74.2 74.2 0.5
1997-Feb-24 Mon 6.47 6.5 ### ### 1,120,725 3,642,356 ### ### 0.0
1997-Feb-21 Fri 6.5 6.5 6.44 6.44 21.4 21.4 0.5
1997-Feb-20 Thu 6.629 6.629 6.51 6.55 886,885 ### 21.0 21.0 0.5
1997-Feb-19 Wed ### ### ### ### 22.5 22.5 0.0
1997-Feb-18 Tue 6.673 6.7 ### ### 28.3 28.3 0.0
1997-Feb-17 Mon ### ### ### ### 541,275 0 28.5 28.5 0.0
1997-Feb-14 Fri 6.7 6.7 6.56 6.647 675,976 4,481,720 30.4 30.4 0.5
1997-Feb-13 Thu ### 6.72 ### ### 286,045 ### 25.1 25.1 0.0
1997-Feb-12 Wed 6.55 ### 6.55 ### 85.4 85.4 0.0
1997-Feb-11 Tue ### 6.56 6.48 6.53 ### ### ###
1997-Feb-10 Mon 6.586 ### 6.53 6.55 455,782 1,488,128 ### ### 0.5
1997-Feb-07 Fri 6.55 6.57 6.5 6.55 625,920 4,090,387 ### ### 0.5
1997-Feb-06 Thu 6.458 6.51 6.45 6.5 216,254 1,401,325 70.1 70.1 0.5
1997-Feb-05 Wed 6.44 6.48 6.42 6.47 ### ### 0.5
1997-Feb-04 Tue 6.5 6.52 6.4 6.42 240,342 ### ### ### 0.5
1997-Feb-03 Mon 6.5 ### 6.49 6.52 412,686 ### 73.5 73.5 0.5
1997-Jan-31 Fri ### 6.49 ### 6.48 210,525 683,153 ### ### 0.5
1997-Jan-30 Thu ### 6.42 ### ### 74.7 74.7 0.0
1997-Jan-29 Wed ### 6.24 ### 6.24 ### ### 0.4
1997-Jan-28 Tue 6.29 ### ### ### 14.2 14.2 0.0
1997-Jan-24 Fri 6.45 6.46 ### ### 955,672 3,086,820 16.3 16.3 0.0
1997-Jan-23 Thu 6.45 6.49 6.43 6.45 294,189 ### ### ### ###
1997-Jan-22 Wed 6.5 6.55 6.43 6.47 27.4 27.4 0.5
1997-Jan-21 Tue 6.453 6.455 6.41 6.43 31.8 31.8 ###
1997-Jan-20 Mon 6.449 6.55 6.449 6.46 ### ### ###
1997-Jan-17 Fri 6.45 6.45 ### 6.4 531,522 1,714,158 20.2 20.2 0.5
1997-Jan-16 Thu 6.4 6.42 ### 6.4 2,377,748 7,632,571 ### ### 0.5
1997-Jan-15 Wed ### 6.48 ### 6.4 796,284 ### 72.5 72.5 0.5
1997-Jan-14 Tue 6.44 6.44 ### ### ### ### 0.0
1997-Jan-13 Mon 6.5 6.5 6.4 6.44 925,472 ### ### ### 0.5
1997-Jan-10 Fri ### ### 6.4 6.46 8.3 8.3 ###
1997-Jan-09 Thu ### ### ### ### ### ### 0.0
1997-Jan-08 Wed ### ### ### ### ### ### 0.0
1997-Jan-07 Tue ### 6.7 ### ### 75.9 75.9 0.0
1997-Jan-06 Mon 6.7 6.72 ### 6.7 ### ### 0.5
1997-Jan-03 Fri 6.58 ### 6.56 ### 82.3 82.3 0.0
1997-Jan-02 Thu 6.52 ### 6.52 6.58 119,242 388,728 ### ### 0.5
1996-Dec-31 Tue 6.57 ### 6.52 ### 73.1 73.1 0.0
1996-Dec-30 Mon 6.524 6.55 6.5 6.53 ### ### ###
1996-Dec-27 Fri 6.54 6.54 6.5 6.53 103,670 675,928 ### ### ###
1996-Dec-24 Tue ### 6.5 ### 6.5 431,743 ### 85.7 85.7 0.5
1996-Dec-23 Mon ### 6.41 ### 6.4 249,778 ### ### ### 0.5
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### 6.4 6.25 6.25 ### ### ###
1996-Dec-18 Wed 6.4 6.41 ### ### ### ### 0.0
1996-Dec-17 Tue 6.429 6.43 ### ### 271,024 871,342 ### ### 0.0
1996-Dec-16 Mon ### 6.45 6.25 6.43 73.4 73.4 ###
1996-Dec-13 Fri 6.251 6.4 ### ### 791,773 2,533,673 85.6 85.6 0.0
1996-Dec-12 Thu 6.44 6.44 6.26 ### 1,099,649 6,982,771 ### ### 0.0
1996-Dec-11 Wed 6.647 6.7 6.42 6.44 461,941 ### ### ### 0.5
1996-Dec-10 Tue ### ### 6.5 ### 449,247 1,460,052 28.2 28.2 0.0
1996-Dec-09 Mon 6.454 ### ### ### 88.7 88.7 0.0
1996-Dec-06 Fri 6.56 6.56 ### ### 29.3 29.3 0.0
1996-Dec-05 Thu 6.579 6.58 6.54 6.56 ### ### 0.5
1996-Dec-04 Wed 6.576 ### 6.55 6.58 69.3 69.3 0.5
1996-Dec-03 Tue ### ### 6.29 6.58 627,021 1,971,981 94.5 94.5 0.5
1996-Dec-02 Mon 6.45 6.45 6.25 6.28 861,683 5,471,687 11.2 11.2 0.4
1996-Nov-29 Fri 6.56 6.56 6.4 6.43 11.6 11.6 ###
1996-Nov-28 Thu 6.5 6.55 6.5 6.55 73.2 73.2 0.5
1996-Nov-27 Wed 6.771 6.771 6.48 6.48 ### ### 0.5
1996-Nov-26 Tue 6.856 ### 6.75 6.75 26.1 26.1 0.5
1996-Nov-25 Mon 6.8 6.81 6.78 6.8 72.0 72.0 0.5
1996-Nov-22 Fri 6.8 6.85 6.8 6.8 338,947 ### ### ### 0.5
1996-Nov-21 Thu ### ### 6.8 6.85 25.3 25.3 ###
1996-Nov-20 Wed ### 7 ### ### ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon 6.86 7 6.86 ### ### ### 0.0
1996-Nov-15 Fri 6.756 6.87 6.756 6.83 ### ### 0.5
1996-Nov-14 Thu 6.75 6.75 6.7 6.73 201,653 ### 20.5 20.5 ###
1996-Nov-13 Wed 6.78 6.78 6.7 6.75 141,255 952,058 24.9 24.9 0.5
1996-Nov-12 Tue 6.78 6.84 6.78 6.78 75.1 75.1 0.5
1996-Nov-11 Mon 6.75 6.75 6.73 6.75 76.8 76.8 0.5
1996-Nov-07 Thu 6.82 6.85 6.73 6.73 ### ### ###
1996-Nov-06 Wed 6.82 6.82 6.75 6.79 ### ### 0.5
1996-Nov-05 Tue 6.8 6.8 6.79 6.8 149,520 1,015,988 71.4 71.4 0.5
1996-Nov-04 Mon 6.85 6.85 6.77 6.79 ### ### 0.5
1996-Nov-01 Fri ### ### 6.7 6.79 ### ### 0.5
1996-Oct-31 Thu ### 6.72 ### ### 315,371 1,059,646 69.5 69.5 0.0
1996-Oct-30 Wed 6.722 6.81 ### ### 412,972 ### ### ### 0.0
1996-Oct-29 Tue ### 6.7 6.45 ### ### ### 0.0
1996-Oct-28 Mon ### ### 6.53 6.55 12.8 12.8 0.5
1996-Oct-25 Fri 6.8 6.8 6.55 ### ### ### 0.0
1996-Oct-24 Thu 6.547 6.8 6.547 6.72 ### ### 0.5
1996-Oct-23 Wed ### ### 6.55 6.55 18.9 18.9 0.5
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### 6.7 8.1 8.1 0.5
1996-Oct-18 Fri 6.88 ### 6.87 6.88 68.7 68.7 ###
1996-Oct-17 Thu 6.886 ### 6.85 6.88 29.9 29.9 ###
1996-Oct-16 Wed ### ### 6.8 6.88 27.6 27.6 ###
1996-Oct-15 Tue 6.871 7 6.85 7 86.2 86.2 0.5
1996-Oct-14 Mon 6.89 6.89 6.85 6.86 22.3 22.3 0.5
1996-Oct-11 Fri 6.7 6.85 6.7 6.85 83.1 83.1 ###
1996-Oct-10 Thu 6.7 6.7 ### 6.7 ### ### 0.5
1996-Oct-09 Wed ### ### 6.75 6.75 13.0 13.0 0.5
1996-Oct-08 Tue 6.85 ### 6.85 6.88 75.2 75.2 ###
1996-Oct-07 Mon 6.7 6.83 6.7 6.83 89.4 89.4 0.5
1996-Oct-04 Fri ### 6.7 ### ### 17.3 17.3 0.0
1996-Oct-03 Thu 6.85 6.86 ### 6.7 ### ### 0.5
1996-Oct-02 Wed 6.8 6.8 ### 6.76 17.7 17.7 0.5
1996-Oct-01 Tue 6.8 6.84 6.78 6.78 29.9 29.9 0.5
1996-Sep-30 Mon 6.72 6.8 6.72 6.8 ### ### 0.5
1996-Sep-27 Fri 6.72 6.74 ### 6.74 ### ### ###
1996-Sep-26 Thu ### 6.78 6.679 6.72 ### ### 0.5
1996-Sep-25 Wed 6.52 ### 6.51 ### ### ### 0.0
1996-Sep-24 Tue 6.5 6.53 6.4 6.5 70.5 70.5 0.5
1996-Sep-23 Mon 6.8328 ### ### ### ### ### 0.0
1996-Sep-20 Fri 6.88 ### 6.8 6.84 25.1 25.1 0.5
1996-Sep-19 Thu 6.72 ### 6.72 ### ### ### 0.0
1996-Sep-18 Wed 6.6256 6.72 6.624 6.72 89.6 89.6 0.5
1996-Sep-17 Tue ### ### ### 6.656 ### ### 0.5
1996-Sep-16 Mon 6.6272 ### 6.544 6.552 19.7 19.7 ###
1996-Sep-13 Fri 6.5944 ### 6.576 6.576 25.0 25.0 ###
1996-Sep-12 Thu ### ### 6.56 ### ### ### 0.0
1996-Sep-11 Wed ### 6.56 6.48 6.528 ### ### ###
1996-Sep-10 Tue 6.6648 6.72 ### 6.52 ### ### 0.5
1996-Sep-09 Mon 6.44 ### 6.44 6.624 ### ### ###
1996-Sep-06 Fri 6.256 6.384 6.248 6.384 86.9 86.9 0.5
1996-Sep-05 Thu ### 6.24 6.224 6.24 71.7 71.7 0.4
1996-Sep-04 Wed 6.252 ### 6.224 6.24 25.9 25.9 0.4
1996-Sep-03 Tue ### ### 6.2 6.24 ### ### 0.4
1996-Sep-02 Mon ### 6.328 6.024 6.28 ### ### 0.4
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 17.4 17.4 0.0
1996-Aug-28 Wed ### 6.24 ### ### 80.3 80.3 0.0
1996-Aug-27 Tue 6.2 6.2 6.144 ### 21.6 21.6 0.0
1996-Aug-26 Mon 6.2744 6.2752 ### 6.224 21.9 21.9 0.4
1996-Aug-23 Fri ### 6.28 6.2 6.28 76.0 76.0 0.4
1996-Aug-22 Thu 6.24 6.28 6.2 6.24 ### ### 0.4
1996-Aug-21 Wed ### ### ### ### 76.5 76.5 0.0
1996-Aug-20 Tue ### 6.2 ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri 6.024 6.056 ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed 6 ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### ### ### 0.0
1996-Aug-12 Mon 5.88 5.928 5.856 ### 82.8 82.8 0.0
1996-Aug-09 Fri 5.88 ### 5.88 5.88 ### ### 0.4
1996-Aug-08 Thu ### ### 5.88 5.88 ### ### 0.4
1996-Aug-07 Wed 5.88 ### 5.872 5.888 75.7 75.7 ###
1996-Aug-06 Tue 5.952 5.952 5.872 ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri 5.8 5.88 5.8 5.872 76.8 76.8 ###
1996-Aug-01 Thu 5.76 5.84 5.76 ### 76.1 76.1 0.0
1996-Jul-31 Wed 5.72 ### 5.7088 5.76 ### ### ###
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon 5.688 ### 5.648 ### ### ### 0.0
1996-Jul-26 Fri 5.656 ### 5.656 ### 73.2 73.2 0.0
1996-Jul-25 Thu ### 5.72 ### ### ### ### 0.0
1996-Jul-24 Wed ### ### 5.56 ### 87.3 87.3 0.0
1996-Jul-23 Tue 5.688 5.688 ### ### ### ### 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### 5.84 ### 5.8 91.0 91.0 0.4
1996-Jul-18 Thu 5.52 5.56 ### 5.52 68.6 68.6 0.4
1996-Jul-17 Wed 5.52 ### 5.488 5.52 ### ### 0.4
1996-Jul-16 Tue ### 5.456 ### 5.456 ### ### ###
1996-Jul-15 Mon 5.56 5.56 ### ### ### ### 0.0
1996-Jul-12 Fri ### ### 5.456 5.56 ### ### 0.4
1996-Jul-11 Thu 5.72 5.752 ### ### ### ### 0.0
1996-Jul-10 Wed ### ### ### 5.688 73.1 73.1 ###
1996-Jul-09 Tue 5.672 ### 5.656 5.656 ### ### ###
1996-Jul-08 Mon 5.7128 5.7128 ### 5.672 33.8 33.8 0.4
1996-Jul-05 Fri ### ### ### ### ### ### 0.0
1996-Jul-04 Thu ### ### 5.76 5.76 ### ### ###
1996-Jul-03 Wed ### ### ### ### 7.8 7.8 0.0
1996-Jul-02 Tue 6 ### 6 6.048 ### ### ###
1996-Jul-01 Mon ### 6 ### 6 ### ### 0.4

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 23:26:34 thru 2024-04-24 23:26:36 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000