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

Currently Wed 25-May-21 12:02:38 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for RHC .. Wednesday 21st August 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-20 Tue ### ### ### ### 28.4 28.4 0.0
2025-May-19 Mon ### 36.29 35.46 35.46 30.4 30.4 2.5
2025-May-16 Fri 35.85 36.24 35.54 ### 69.0 69.0 0.0
2025-May-15 Thu ### 36.46 35.82 35.82 715,549 25,859,940 ### ### 2.6
2025-May-14 Wed ### ### ### ### 477,982 0 21.4 21.4 0.0
2025-May-13 Tue 36.5 ### ### 36.51 ### ### 2.6
2025-May-12 Mon 36.78 ### ### ### ### ### 0.0
2025-May-09 Fri ### ### 35.45 ### ### ### 0.0
2025-May-08 Thu 34.72 35.86 ### 35.73 948,086 16,999,181 ### ### 2.6
2025-May-07 Wed 33.8 34.52 ### 34.43 808,853 ### 77.6 77.6 ###
2025-May-06 Tue 34.41 ### ### ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 85.9 85.9 0.0
2025-May-02 Fri 33.51 34.29 33.42 34.29 358,124 12,124,288 ### ### ###
2025-May-01 Thu 33.44 ### ### ### 1,187,780 0 73.2 73.2 0.0
2025-Apr-30 Wed ### ### 33.24 33.26 833,045 ### 27.9 27.9 2.4
2025-Apr-29 Tue 33.51 33.75 ### ### 361,585 6,101,746 ### ### 0.0
2025-Apr-28 Mon 33.5 33.89 ### ### ### ### 0.0
2025-Apr-24 Thu ### ### 32.86 33.2 ### ### ###
2025-Apr-23 Wed 33.46 33.78 ### 33.4 37.7 37.7 2.4
2025-Apr-22 Tue ### 33.44 32.8 32.8 ### ### 2.3
2025-Apr-17 Thu ### 33.4 ### ### 79.9 79.9 0.0
2025-Apr-16 Wed ### 32.8 ### ### ### ### 0.0
2025-Apr-15 Tue 32.5 32.83 32.4 ### 496,054 ### ### ### 0.0
2025-Apr-14 Mon ### ### 31.83 32.59 ### ### 2.3
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu 33.84 ### 32.955 ### ### ### 0.0
2025-Apr-09 Wed 32.29 32.86 32.2 32.59 81.2 81.2 2.3
2025-Apr-08 Tue ### 33.29 ### 33.25 805,946 13,414,971 71.7 71.7 2.4
2025-Apr-07 Mon 32.5 32.76 ### ### 42.5 42.5 0.0
2025-Apr-04 Fri 33.8 33.8 ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 33.57 ### 423,448 7,107,574 76.3 76.3 0.0
2025-Apr-02 Wed 34.44 ### ### ### ### ### 0.0
2025-Apr-01 Tue 34.45 ### ### 34.44 42.4 42.4 2.5
2025-Mar-31 Mon 34.2 ### ### ### 45.8 45.8 0.0
2025-Mar-28 Fri ### ### 34.42 ### 26.1 26.1 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed 33.44 33.83 ### ### 732,350 ### 24.4 24.4 0.0
2025-Mar-25 Tue ### ### 33.46 33.46 626,588 ### ### ### ###
2025-Mar-24 Mon ### 34.7 ### ### 36.9 36.9 0.0
2025-Mar-21 Fri 34.78 ### ### ### 3,623,950 0 24.2 24.2 0.0
2025-Mar-20 Thu 34.84 ### 34.55 ### 862,882 14,906,286 61.5 61.5 0.0
2025-Mar-19 Wed ### 35.22 34.59 34.78 33.4 33.4 2.5
2025-Mar-18 Tue 34.8 35.26 34.73 ### 978,658 ### ### ### 0.0
2025-Mar-17 Mon ### ### 33.59 ### ### ### 0.0
2025-Mar-14 Fri ### 33.48 32.75 33.4 61.6 61.6 2.4
2025-Mar-13 Thu ### 34.45 33.24 33.24 26.7 26.7 2.4
2025-Mar-12 Wed ### ### ### ### 70.3 70.3 0.0
2025-Mar-11 Tue 34.75 ### ### ### 31.2 31.2 0.0
2025-Mar-10 Mon 34.53 35.28 34.53 34.87 ### ### ###
2025-Mar-07 Fri ### ### 34.27 ### 1,113,188 19,074,476 80.5 80.5 0.0
2025-Mar-06 Thu 33.72 34.56 33.72 ### ### ### 0.0
2025-Mar-05 Wed ### 34.25 ### 34.22 ### ### 2.4
2025-Mar-04 Tue 33.21 ### 33.21 33.55 1,127,425 ### ### ### ###
2025-Mar-03 Mon 34.22 34.86 ### 34.44 1,455,089 ### ### ### 2.5
2025-Feb-28 Fri ### ### 33.87 34.4 ### ### 2.5
2025-Feb-27 Thu ### 39.51 ### ### 2,516,978 ### 29.1 29.1 0.0
2025-Feb-26 Wed 33.86 34.2 33.27 33.87 1,247,351 42,079,385 ### ### ###
2025-Feb-25 Tue ### 34.5 ### ### 75.3 75.3 0.0
2025-Feb-24 Mon ### 34.45 33.74 ### 1,062,646 ### 76.5 76.5 0.0
2025-Feb-21 Fri 34.5 34.74 ### ### ### ### 0.0
2025-Feb-20 Thu 34.2 ### ### 34.49 979,643 0 76.7 76.7 ###
2025-Feb-19 Wed ### 35.5 ### 34.87 905,189 ### 33.6 33.6 ###
2025-Feb-18 Tue ### 35.86 34.83 ### 76.3 76.3 0.0
2025-Feb-17 Mon 34.41 35.2 34.2 35.2 ### ### 2.5
2025-Feb-14 Fri 34.75 35.25 ### 34.54 811,387 ### 30.5 30.5 2.5
2025-Feb-13 Thu ### ### 33.85 34.2 1,526,581 25,837,383 ### ### 2.4
2025-Feb-12 Wed 34.54 ### ### 34.48 976,424 0 ### ### 2.5
2025-Feb-11 Tue ### ### 34.21 34.73 961,644 16,448,920 ### ### ###
2025-Feb-10 Mon 33.23 34.44 ### 34.24 749,879 ### 86.7 86.7 2.4
2025-Feb-07 Fri ### 33.8 33.49 33.49 440,858 ### ### ### 2.4
2025-Feb-06 Thu 33.85 34.085 ### ### 575,254 ### ### ### 0.0
2025-Feb-05 Wed 33.21 ### ### ### ### ### 0.0
2025-Feb-04 Tue 33.73 33.75 32.79 ### 530,641 17,654,426 15.6 15.6 0.0
2025-Feb-03 Mon 33.21 33.43 ### ### 509,581 8,517,646 46.2 46.2 0.0
2025-Jan-31 Fri 33.55 ### 33.22 33.74 70.8 70.8 2.4
2025-Jan-30 Thu ### ### ### ### 448,977 0 ### ### 0.0
2025-Jan-29 Wed ### ### ### 33.77 507,870 0 77.8 77.8 2.4
2025-Jan-28 Tue ### ### 32.72 33.25 40.8 40.8 2.4
2025-Jan-24 Fri ### 33.41 32.75 33.41 535,081 17,700,479 ### ### ###
2025-Jan-23 Thu ### ### 32.58 ### 36.2 36.2 0.0
2025-Jan-22 Wed ### ### 32.84 33.22 74.2 74.2 2.4
2025-Jan-21 Tue 33.54 33.75 32.5 32.7 15.1 15.1 2.3
2025-Jan-20 Mon 34.25 ### 33.53 ### 486,482 8,155,870 23.2 23.2 0.0
2025-Jan-17 Fri ### 34.58 33.82 ### 897,754 30,703,186 28.3 28.3 0.0
2025-Jan-16 Thu ### ### ### ### 15.1 15.1 0.0
2025-Jan-15 Wed ### 34.75 ### ### 76.1 76.1 0.0
2025-Jan-14 Tue 33.83 ### 33.8 ### 495,375 ### ### ### 0.0
2025-Jan-13 Mon ### 33.86 33.45 33.58 511,546 17,216,080 45.1 45.1 2.4
2025-Jan-10 Fri ### 34.48 33.55 33.75 616,585 ### ### ### ###
2025-Jan-09 Thu ### 34.82 ### 34.43 335,679 5,844,171 ### ### ###
2025-Jan-08 Wed 34.51 ### 34.41 34.81 73.0 73.0 ###
2025-Jan-07 Tue 34.88 35.21 34.56 34.79 38.8 38.8 2.5
2025-Jan-06 Mon ### 34.83 ### ### 539,659 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 333,253 0 77.4 77.4 0.0
2025-Jan-02 Thu ### 34.2 33.54 ### 65.6 65.6 0.0
2024-Dec-31 Tue ### 34.54 33.55 34.54 83.4 83.4 2.5
2024-Dec-30 Mon ### ### 33.76 ### 879,024 14,837,925 16.2 16.2 0.0
2024-Dec-27 Fri 34.82 ### 34.49 ### 464,386 ### ### ### 0.0
2024-Dec-24 Tue ### ### 34.44 34.75 ### ### 2.5
2024-Dec-23 Mon 34.88 ### 34.46 ### 19.5 19.5 0.0
2024-Dec-20 Fri ### ### 34.29 34.4 1,718,346 29,461,042 31.4 31.4 2.5
2024-Dec-19 Thu ### ### ### 34.78 1,044,026 0 37.7 37.7 2.5
2024-Dec-18 Wed 36.4 36.57 35.59 35.59 631,489 22,784,123 17.4 17.4 2.5
2024-Dec-17 Tue ### 36.55 ### 36.47 667,984 ### ### ### ###
2024-Dec-16 Mon ### ### ### ### 1,136,642 0 ### ### 0.0
2024-Dec-13 Fri ### ### 36.45 ### 77.7 77.7 0.0
2024-Dec-12 Thu 37.74 38.26 36.85 36.85 707,687 26,577,185 20.0 20.0 2.6
2024-Dec-11 Wed ### 38.78 37.47 ### 19.1 19.1 0.0
2024-Dec-10 Tue ### 39.88 38.84 38.84 638,652 25,137,342 ### ### 2.8
2024-Dec-09 Mon ### 40.43 39.45 39.45 396,784 15,847,552 22.3 22.3 2.8
2024-Dec-06 Fri ### 40.72 ### 40.25 369,550 ### 69.7 69.7 2.9
2024-Dec-05 Thu 40.52 ### ### 40.54 434,255 0 ### ### 2.9
2024-Dec-04 Wed ### 40.78 ### 40.5 496,984 ### ### ### 2.9
2024-Dec-03 Tue 40.25 41.44 ### 40.74 643,244 ### 76.6 76.6 ###
2024-Dec-02 Mon 39.79 ### ### ### ### ### 0.0
2024-Nov-29 Fri 39.2 39.84 ### 39.59 736,024 ### 73.4 73.4 2.8
2024-Nov-28 Thu 39.56 ### ### 39.4 638,651 0 30.4 30.4 2.8
2024-Nov-27 Wed 39.27 39.74 ### 39.56 ### ### 2.8
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 39.21 ### ### ### 18.8 18.8 0.0
2024-Nov-22 Fri ### ### ### ### 887,587 0 ### ### 0.0
2024-Nov-21 Thu ### ### 37.4 37.75 ### ### ###
2024-Nov-20 Wed 38.5 ### 37.87 ### 428,826 8,119,820 35.2 35.2 0.0
2024-Nov-19 Tue 37.4 38.83 37.4 ### 456,758 ### ### ### 0.0
2024-Nov-18 Mon 37.27 37.79 ### 37.58 ### ### 2.7
2024-Nov-15 Fri 37.88 ### ### ### ### ### 0.0
2024-Nov-14 Thu 37.7 38.24 37.475 37.8 664,951 25,173,382 73.9 73.9 2.7
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 38.47 ### ### 38.42 804,657 0 36.1 36.1 2.7
2024-Nov-11 Mon ### ### ### 38.43 34.0 34.0 2.7
2024-Nov-08 Fri 38.49 ### 38.2 38.72 687,770 ### ### ### 2.8
2024-Nov-07 Thu ### ### ### 38.4 75.2 75.2 2.7
2024-Nov-06 Wed ### 39.81 ### 38.28 ### ### 2.7
2024-Nov-05 Tue 39.28 39.56 ### 39.27 269,255 ### ### ### ###
2024-Nov-04 Mon 39.51 ### 39.26 39.49 359,173 ### 42.8 42.8 ###
2024-Nov-01 Fri ### ### 39.28 39.28 ### ### 2.8
2024-Oct-31 Thu ### 40.76 ### ### ### ### 0.0
2024-Oct-30 Wed 41 41.25 ### 40.78 ### ### 2.9
2024-Oct-29 Tue 41.53 41.88 ### ### ### ### 0.0
2024-Oct-28 Mon 41.7 41.85 41.28 41.49 ### ### ###
2024-Oct-25 Fri 41.77 ### 41.43 41.7 303,824 ### ### ### 3.0
2024-Oct-24 Thu ### 42.43 ### 41.77 73.0 73.0 ###
2024-Oct-23 Wed 41.7 ### 41.45 41.81 73.3 73.3 ###
2024-Oct-22 Tue ### 42.24 ### ### 501,757 ### ### ### 0.0
2024-Oct-21 Mon ### 42.73 42.25 42.4 588,447 ### ### ### 3.0
2024-Oct-18 Fri 42.77 ### ### ### 31.5 31.5 0.0
2024-Oct-17 Thu ### ### 42.7 42.78 ### ### 3.1
2024-Oct-16 Wed ### ### 42.51 42.58 32.9 32.9 ###
2024-Oct-15 Tue 42.73 ### 42.73 ### ### ### 0.0
2024-Oct-14 Mon ### 42.89 ### ### 263,028 ### 81.4 81.4 0.0
2024-Oct-11 Fri 42.58 ### 42.53 ### 67.6 67.6 0.0
2024-Oct-10 Thu 42.76 42.89 42.58 ### 33.2 33.2 0.0
2024-Oct-09 Wed ### ### 42.42 ### 399,477 ### 39.5 39.5 0.0
2024-Oct-08 Tue 42.54 ### 42.5 42.58 71.4 71.4 ###
2024-Oct-07 Mon 42.5 42.86 42.26 ### 237,429 10,104,978 ### ### 0.0
2024-Oct-04 Fri ### 42.76 42.26 42.43 435,724 18,522,627 ### ### ###
2024-Oct-03 Thu 42.57 43.24 42.5 42.7 575,741 ### 75.5 75.5 ###
2024-Oct-02 Wed 41.53 42.77 ### 42.54 84.0 84.0 3.0
2024-Oct-01 Tue 41.55 42.57 41.51 ### 771,956 ### 76.4 76.4 0.0
2024-Sep-30 Mon ### ### 41.29 ### 69.4 69.4 0.0
2024-Sep-27 Fri 41.29 41.75 ### 41.56 ### ### 3.0
2024-Sep-26 Thu 41.5 ### 40.88 ### 450,150 ### 23.7 23.7 0.0
2024-Sep-25 Wed 41.54 ### 41.28 41.28 ### ### 2.9
2024-Sep-24 Tue 40.41 41.72 40.21 41.7 84.5 84.5 3.0
2024-Sep-23 Mon ### 40.51 ### 40.51 ### ### ###
2024-Sep-20 Fri 40.2 40.47 ### ### 71.5 71.5 0.0
2024-Sep-19 Thu 40.72 40.72 ### ### 25.3 25.3 0.0
2024-Sep-18 Wed ### ### 40 ### 639,254 12,785,080 ### ### 0.0
2024-Sep-17 Tue 40.42 40.42 40 ### 688,621 27,689,450 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri 40.49 ### ### 40.8 796,847 0 71.7 71.7 2.9
2024-Sep-12 Thu ### 40.24 ### 40.2 615,729 ### 83.0 83.0 ###
2024-Sep-11 Wed 38.82 39.28 38.7 ### 71.6 71.6 0.0
2024-Sep-10 Tue ### 39.46 ### ### 1,207,829 ### ### ### 0.0
2024-Sep-09 Mon ### 39.87 ### 39.24 31.0 31.0 2.8
2024-Sep-06 Fri ### ### ### 39.84 73.2 73.2 2.8
2024-Sep-05 Thu ### 39.985 ### 39.81 ### ### ###
2024-Sep-04 Wed ### ### 39.4 ### ### ### 0.0
2024-Sep-03 Tue 40.25 ### ### 40.71 79.6 79.6 2.9
2024-Sep-02 Mon 40.26 41.48 ### ### 69.7 69.7 0.0
2024-Aug-30 Fri ### ### 40.88 41.55 ### ### 3.0
2024-Aug-29 Thu ### 44.7 43.49 44.56 84.8 84.8 3.2
2024-Aug-28 Wed 45.78 ### 43.89 43.89 ### ### ###
2024-Aug-27 Tue ### 46.89 ### ### ### ### 0.0
2024-Aug-26 Mon 46.86 ### 46.53 ### 34.0 34.0 0.0
2024-Aug-23 Fri 46.53 ### 46.41 ### 1,263,854 ### ### ### 0.0
2024-Aug-22 Thu 47 47.75 46.42 46.42 ### ### 3.3
2024-Aug-21 Wed ### 47.45 46.83 47.26 336,144 15,845,828 66.1 66.1 3.4
2024-Aug-20 Tue 47.43 ### 47.23 ### 308,589 7,287,329 40.2 40.2 0.0
2024-Aug-19 Mon ### 47.79 46.84 47.45 453,654 ### ### ### ###
2024-Aug-16 Fri 47.4 ### ### 47.25 597,740 0 29.8 29.8 3.4
2024-Aug-15 Thu 45.49 ### ### 47 799,352 0 ### ### 3.4
2024-Aug-14 Wed 45.5 45.82 45.25 45.41 608,427 27,704,723 34.0 34.0 ###
2024-Aug-13 Tue 44.74 45.23 ### ### 75.1 75.1 0.0
2024-Aug-12 Mon 45.23 45.825 44.8 44.86 397,486 18,011,084 ### ### 3.2
2024-Aug-09 Fri 44.25 ### ### 44.42 66.3 66.3 3.2
2024-Aug-08 Thu ### ### 43.58 ### ### ### 0.0
2024-Aug-07 Wed 43.58 44.24 43.43 43.79 ### ### 3.1
2024-Aug-06 Tue ### 44.72 43.56 43.74 771,250 34,042,975 15.9 15.9 3.1
2024-Aug-05 Mon 44.5 ### ### 45.2 1,230,527 0 92.1 92.1 3.2
2024-Aug-02 Fri 45.55 45.89 ### ### 36.1 36.1 0.0
2024-Aug-01 Thu 46.47 46.73 ### 46.44 ### ### 3.3
2024-Jul-31 Wed 45.21 46.47 ### 46.47 ### ### ###
2024-Jul-30 Tue 46.82 46.86 ### ### 12.3 12.3 0.0
2024-Jul-29 Mon 46.83 ### ### ### 612,920 0 71.4 71.4 0.0
2024-Jul-26 Fri ### ### 46.52 46.58 ### ### 3.3
2024-Jul-25 Thu ### 47.145 46.28 46.48 539,257 25,190,042 76.2 76.2 ###
2024-Jul-24 Wed 46.7 ### 46.44 ### 804,746 ### 35.2 35.2 0.0
2024-Jul-23 Tue ### 47.44 46.85 ### 383,029 ### ### ### 0.0
2024-Jul-22 Mon 46.71 47.22 46.42 46.86 72.6 72.6 3.3
2024-Jul-19 Fri 46.58 ### ### ### 641,053 0 73.2 73.2 0.0
2024-Jul-18 Thu ### ### ### ### 519,928 0 77.4 77.4 0.0
2024-Jul-17 Wed 46.5 ### 46.5 47.52 688,348 ### ### ### 3.4
2024-Jul-16 Tue ### ### 46.58 46.71 ### ### ###
2024-Jul-15 Mon ### 48.26 ### ### ### ### 0.0
2024-Jul-12 Fri 47 ### 47 47.49 70.2 70.2 3.4
2024-Jul-11 Thu 47.42 47.45 ### 47 317,925 7,542,770 27.7 27.7 3.4
2024-Jul-10 Wed ### ### ### 46.79 467,224 0 ### ### 3.3
2024-Jul-09 Tue 46.46 46.79 ### 46.54 420,320 9,833,386 ### ### 3.3
2024-Jul-08 Mon 46.75 46.87 46.5 46.5 344,443 16,080,321 ### ### ###
2024-Jul-05 Fri 46.77 ### 46.57 47 ### ### 3.4
2024-Jul-04 Thu 46.73 ### 46.56 ### 388,088 9,034,688 ### ### 0.0
2024-Jul-03 Wed 46.5 ### ### 46.42 353,149 0 ### ### 3.3
2024-Jul-02 Tue 46.55 ### ### 46.55 291,427 0 69.0 69.0 3.3
2024-Jul-01 Mon ### ### 46.45 46.7 ### ### 3.3
2024-Jun-28 Fri ### ### ### 47.46 475,444 0 65.1 65.1 ###
2024-Jun-27 Thu 46.21 ### ### ### 558,740 0 80.0 80.0 0.0
2024-Jun-26 Wed ### ### 46.23 46.59 ### ### 3.3
2024-Jun-25 Tue ### ### ### ### 30.7 30.7 0.0
2024-Jun-24 Mon 48.4 ### ### 47.83 ### ### ###
2024-Jun-21 Fri 49 ### 48.53 48.53 28.5 28.5 ###
2024-Jun-20 Thu ### ### 48.55 48.71 26.9 26.9 ###
2024-Jun-19 Wed ### 49.24 ### 49.24 74.6 74.6 3.5
2024-Jun-18 Tue ### 49 48.26 49 362,776 ### 74.3 74.3 3.5
2024-Jun-17 Mon 48.45 ### ### ### ### ### 0.0
2024-Jun-14 Fri 48.25 48.56 ### 48.29 242,374 5,884,840 74.9 74.9 ###
2024-Jun-13 Thu 48.46 48.7 48.175 48.4 ### ### 3.5
2024-Jun-12 Wed 48.59 48.75 47.83 ### 31.5 31.5 0.0
2024-Jun-11 Tue ### ### 48.5 ### ### ### 0.0
2024-Jun-07 Fri 49.27 ### 48.72 ### 67.4 67.4 0.0
2024-Jun-06 Thu ### 49.5 ### 49.2 ### ### 3.5
2024-Jun-05 Wed 48.44 49 ### 49 466,253 ### 79.3 79.3 3.5
2024-Jun-04 Tue 47.84 49.47 47.75 48.47 ### ### 3.5
2024-Jun-03 Mon 47.52 ### 46.78 47 533,175 ### 28.4 28.4 3.4
2024-May-31 Fri ### 47.475 46.81 ### 1,121,875 ### 27.1 27.1 0.0
2024-May-30 Thu ### 47 46.545 46.87 38.3 38.3 3.3
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue 49.45 49.625 47.83 ### 540,975 26,360,359 ### ### 0.0
2024-May-27 Mon ### ### 48.85 49.52 429,727 10,496,081 79.3 79.3 3.5
2024-May-24 Fri 48.84 ### ### ### 30.2 30.2 0.0
2024-May-23 Thu 48.56 49.43 48.43 49.43 598,628 ### 82.3 82.3 ###
2024-May-22 Wed ### ### 48.28 48.86 398,180 ### 40.0 40.0 3.5
2024-May-21 Tue 49.51 ### 48.72 ### 24.5 24.5 0.0
2024-May-20 Mon ### 50.22 49.55 49.76 288,970 ### ### ### 3.6
2024-May-17 Fri 50.57 50.59 49.8 ### 547,043 27,458,823 24.4 24.4 0.0
2024-May-16 Thu 51.51 ### 50.87 ### 24.5 24.5 0.0
2024-May-15 Wed 51.4 51.48 50.76 50.79 27.7 27.7 3.6
2024-May-14 Tue 50.74 51.8 ### ### 77.0 77.0 0.0
2024-May-13 Mon 50.24 50.82 ### 50.79 80.8 80.8 3.6
2024-May-10 Fri 50.2 ### 49.83 ### 394,074 9,818,353 32.6 32.6 0.0
2024-May-09 Thu 51 51 ### ### 403,871 ### 27.8 27.8 0.0
2024-May-08 Wed 51.58 51.75 ### 51.2 387,145 10,017,376 ### ### 3.7
2024-May-07 Tue 51.4 51.81 ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### ### ### 0.0
2024-May-03 Fri ### 51.52 ### 51.22 ### ### 3.7
2024-May-02 Thu ### 51.57 ### ### 469,629 12,109,383 ### ### 0.0
2024-May-01 Wed 51.75 51.87 ### ### 355,148 ### ### ### 0.0
2024-Apr-30 Tue 51.8 52.43 51.8 52.25 298,058 ### 74.0 74.0 3.7
2024-Apr-29 Mon 52.26 ### ### 52.5 ### ### 3.8
2024-Apr-26 Fri 51.85 ### 51.29 51.46 417,772 ### 33.1 33.1 3.7
2024-Apr-24 Wed ### 53.5 52.4 52.4 441,182 23,360,586 ### ### 3.7
2024-Apr-23 Tue ### 53.72 52.24 52.58 757,171 ### ### ### 3.8
2024-Apr-22 Mon 50.58 ### ### ### 73.9 73.9 0.0
2024-Apr-19 Fri ### 50.4 49.57 ### 40.3 40.3 0.0
2024-Apr-18 Thu 50.78 ### 50.45 50.58 273,988 6,911,347 ### ### 3.6
2024-Apr-17 Wed ### 51.4 ### ### 240,840 6,189,588 30.4 30.4 0.0
2024-Apr-16 Tue 51.51 51.75 ### 51.48 500,655 12,954,448 52.7 52.7 3.7
2024-Apr-15 Mon 51.55 ### ### ### ### ### 0.0
2024-Apr-12 Fri 51.8 ### ### 52 66.8 66.8 3.7
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 53.76 ### ### 3.8
2024-Apr-09 Tue 54.24 54.49 53.51 53.51 393,321 ### 23.2 23.2 3.8
2024-Apr-08 Mon ### 54.59 ### 54.29 ### ### 3.9
2024-Apr-05 Fri ### 54.25 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 53.59 ### 52.83 ### ### ### 0.0
2024-Apr-02 Tue 54.87 55.45 54.26 54.71 35.1 35.1 3.9
2024-Mar-28 Thu 56.48 ### 55.79 56.51 57.8 57.8 ###
2024-Mar-27 Wed 55.2 56.27 ### 56.27 81.1 81.1 ###
2024-Mar-26 Tue 54.87 ### 54.5 ### 75.6 75.6 0.0
2024-Mar-25 Mon 55 ### ### ### 249,525 0 ### ### 0.0
2024-Mar-22 Fri 54.44 ### ### 55 ### ### 3.9
2024-Mar-21 Thu ### ### ### 54.47 455,989 0 ### ### ###
2024-Mar-20 Wed 54.23 54.4 53.77 ### 348,675 18,858,087 73.4 73.4 0.0
2024-Mar-19 Tue ### ### 53.4 54.23 219,570 ### ### ### ###
2024-Mar-18 Mon 54.26 54.5 53.83 ### 70.1 70.1 0.0
2024-Mar-15 Fri 54.26 54.76 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### 54.125 ### ### ### 0.0
2024-Mar-13 Wed 55.4 ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 55.4 373,785 0 ### ### 4.0
2024-Mar-11 Mon ### ### ### ### 29.3 29.3 0.0
2024-Mar-08 Fri 56.89 57.23 ### 56.24 24.9 24.9 4.0
2024-Mar-07 Thu 56.53 ### ### 56.78 418,871 0 ### ### 4.1
2024-Mar-06 Wed 55.22 56.57 54.86 56.47 84.2 84.2 ###
2024-Mar-05 Tue ### ### ### 55.48 ### ### 4.0
2024-Mar-04 Mon 54.7 54.79 53.73 54.75 447,783 ### 69.0 69.0 ###
2024-Mar-01 Fri ### 54.46 52.89 54.46 605,040 32,475,522 ### ### 3.9
2024-Feb-29 Thu 50 ### 49.45 ### 95.1 95.1 0.0
2024-Feb-28 Wed 51 ### 50.59 ### 68.9 68.9 0.0
2024-Feb-27 Tue 50.78 ### ### ### 413,547 0 74.2 74.2 0.0
2024-Feb-26 Mon 51.2 51.27 50.71 ### ### ### 0.0
2024-Feb-23 Fri ### ### 50.42 50.75 36.2 36.2 3.6
2024-Feb-22 Thu 50.44 ### 50.27 50.78 208,472 5,239,943 ### ### 3.6
2024-Feb-21 Wed ### 51.25 50.46 50.51 353,981 ### 39.5 39.5 3.6
2024-Feb-20 Tue ### ### 50.21 50.79 292,822 ### ### ### 3.6
2024-Feb-19 Mon ### ### 50.7 50.82 15.8 15.8 ###
2024-Feb-16 Fri 52.24 52.52 52 52.23 298,673 15,608,650 ### ### ###
2024-Feb-15 Thu 51.55 52.24 51.5 51.78 69.5 69.5 3.7
2024-Feb-14 Wed ### 51.81 ### 51.44 72.9 72.9 3.7
2024-Feb-13 Tue 51.24 ### ### 52 81.3 81.3 3.7
2024-Feb-12 Mon 51.28 ### 50.47 ### ### ### 0.0
2024-Feb-09 Fri ### 51.56 ### ### 269,270 6,941,780 78.3 78.3 0.0
2024-Feb-08 Thu 50.52 ### 50.4 50.7 206,923 5,214,459 ### ### ###
2024-Feb-07 Wed ### ### 49.8 ### 436,483 10,868,426 ### ### 0.0
2024-Feb-06 Tue ### 50.82 ### ### ### ### 0.0
2024-Feb-05 Mon 50.71 ### ### 50.78 569,784 0 75.7 75.7 3.6
2024-Feb-02 Fri ### 51.25 ### ### ### ### 0.0
2024-Feb-01 Thu ### 51.21 50.47 50.8 291,176 14,803,387 37.4 37.4 3.6
2024-Jan-31 Wed 50.49 51.23 50.22 51.23 660,151 33,486,159 78.4 78.4 ###
2024-Jan-30 Tue 50.21 ### 50 50.26 66.1 66.1 3.6
2024-Jan-29 Mon 51.28 ### ### ### 418,289 0 23.2 23.2 0.0
2024-Jan-25 Thu 52.22 52.22 50.2 ### 449,122 ### ### ### 0.0
2024-Jan-24 Wed 51.41 ### ### 51.59 214,770 0 72.0 72.0 3.7
2024-Jan-23 Tue 50.87 ### 50.74 51.45 368,820 ### 80.0 80.0 3.7
2024-Jan-22 Mon ### 50.86 50 50.86 296,229 14,938,828 ### ### 3.6
2024-Jan-19 Fri 49.7 ### 49.57 49.7 70.2 70.2 3.6
2024-Jan-18 Thu ### 49.73 ### ### 462,244 ### 71.8 71.8 0.0
2024-Jan-17 Wed 49.24 ### 49.24 49.7 446,645 ### ### ### 3.6
2024-Jan-16 Tue 49.45 ### ### ### 555,042 0 43.3 43.3 0.0
2024-Jan-15 Mon ### 51.27 ### 50.71 180,687 ### 31.7 31.7 3.6
2024-Jan-12 Fri ### 51.55 ### 51.26 175,420 4,521,450 67.0 67.0 ###
2024-Jan-11 Thu 51.43 51.73 ### 51.5 418,956 ### 71.4 71.4 3.7
2024-Jan-10 Wed 51.76 51.85 ### ### 370,342 ### ### ### 0.0
2024-Jan-09 Tue 51.78 ### 51.55 ### 473,246 ### 34.7 34.7 0.0
2024-Jan-08 Mon 51.58 ### ### 51.21 257,759 0 38.6 38.6 3.7
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 18.5 18.5 0.0
2024-Jan-03 Wed 52.77 52.88 51.77 51.82 250,851 13,125,778 23.9 23.9 ###
2024-Jan-02 Tue ### 53.57 ### 53.26 251,185 ### ### ### 3.8
2023-Dec-29 Fri 52.44 52.75 52.21 ### 353,770 18,565,849 ### ### 0.0
2023-Dec-28 Thu 52.49 52.49 ### ### 242,377 6,361,184 ### ### 0.0
2023-Dec-27 Wed ### ### 51.82 ### 183,250 ### ### ### 0.0
2023-Dec-22 Fri ### 52.42 51.72 51.72 548,429 ### 26.5 26.5 3.7
2023-Dec-21 Thu ### 52.58 ### ### 548,542 ### 79.9 79.9 0.0
2023-Dec-20 Wed ### 51.8 51.2 ### 491,949 25,335,373 ### ### 0.0
2023-Dec-19 Tue 50.89 ### 50.41 ### 729,128 18,377,671 ### ### 0.0
2023-Dec-18 Mon ### 51.44 ### 50.58 76.3 76.3 3.6
2023-Dec-15 Fri ### 50.8 ### 50.47 1,014,457 ### ### ### ###
2023-Dec-14 Thu ### 51 50.2 50.53 629,224 ### ### ### ###
2023-Dec-13 Wed 49.2 50.23 49.2 ### 640,842 ### ### ### 0.0
2023-Dec-12 Tue ### 49.44 ### ### 471,255 11,649,423 ### ### 0.0
2023-Dec-11 Mon 48.53 ### 48.42 ### 488,177 ### ### ### 0.0
2023-Dec-08 Fri ### 48.53 47.82 48.53 ### ### ###
2023-Dec-07 Thu 49.41 49.41 48.28 48.28 581,673 ### ### ### 3.4
2023-Dec-06 Wed 48.2 ### ### ### 632,949 0 ### ### 0.0
2023-Dec-05 Tue ### ### 47.81 ### 442,322 ### 78.6 78.6 0.0
2023-Dec-04 Mon 49 ### ### 48.28 27.0 27.0 3.4
2023-Dec-01 Fri 49 49.24 ### 48.59 328,354 8,084,075 ### ### ###
2023-Nov-30 Thu ### 49.22 ### ### 67.0 67.0 0.0
2023-Nov-29 Wed ### 49.29 ### 49 35.3 35.3 3.5
2023-Nov-28 Tue 49.47 ### ### ### ### ### 0.0
2023-Nov-27 Mon 49.51 49.77 ### ### 438,280 ### ### ### 0.0
2023-Nov-24 Fri ### ### 49.27 49.51 ### ### ###
2023-Nov-23 Thu 49.84 ### 49.285 49.53 ### ### 3.5
2023-Nov-22 Wed ### 50.46 49.84 ### 478,840 24,013,826 36.6 36.6 0.0
2023-Nov-21 Tue ### 50.76 49.5 ### 622,329 31,197,352 ### ### 0.0
2023-Nov-20 Mon 51.44 51.55 ### 50.81 ### ### ###
2023-Nov-17 Fri 51.43 51.89 ### ### 528,975 13,724,256 ### ### 0.0
2023-Nov-16 Thu ### ### 50 50.79 672,240 ### ### ### 3.6
2023-Nov-15 Wed ### ### 51.655 ### 633,829 ### 21.2 21.2 0.0
2023-Nov-14 Tue 52.52 53.27 ### ### 571,654 ### ### ### 0.0
2023-Nov-13 Mon 53.49 ### 52.43 52.44 24.5 24.5 3.7
2023-Nov-10 Fri 52.43 ### ### ### 86.6 86.6 0.0
2023-Nov-09 Thu ### 53.83 52.83 ### 422,453 ### ### ### 0.0
2023-Nov-08 Wed 51.21 53.88 51.21 53.27 ### ### ###
2023-Nov-07 Tue ### 51.72 50.83 51.25 206,182 10,571,982 ### ### ###
2023-Nov-06 Mon ### ### 50.77 51.28 460,821 11,697,941 ### ### 3.7
2023-Nov-03 Fri 50.59 ### ### 50.7 62.8 62.8 ###
2023-Nov-02 Thu ### ### ### 50.29 79.3 79.3 3.6
2023-Nov-01 Wed ### 49.29 48.46 ### 277,354 13,555,676 ### ### 0.0
2023-Oct-31 Tue 48.71 49 48.5 ### 414,855 20,224,181 ### ### 0.0
2023-Oct-30 Mon 48.23 48.79 47.74 48.53 355,775 17,171,480 74.4 74.4 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 49.5 49.5 ### ### 398,985 9,874,878 29.1 29.1 0.0
2023-Oct-25 Wed 50 ### ### 49.51 406,241 0 ### ### ###
2023-Oct-24 Tue 49.54 49.85 49.25 49.85 73.6 73.6 ###
2023-Oct-23 Mon ### ### ### ### 241,055 0 81.9 81.9 0.0
2023-Oct-20 Fri 49.71 ### 49.345 49.58 ### ### ###
2023-Oct-19 Thu ### 50.49 ### 50.49 680,378 17,176,142 ### ### ###
2023-Oct-18 Wed ### 50.26 49.7 ### 187,174 9,354,956 ### ### 0.0
2023-Oct-17 Tue ### 50.59 49.85 49.85 30.6 30.6 ###
2023-Oct-16 Mon 50 50.25 ### 50.25 341,381 ### ### ### ###
2023-Oct-13 Fri ### 50.48 49.72 50.28 ### ### ###
2023-Oct-12 Thu 51.29 51.4 ### 50.85 28.4 28.4 3.6
2023-Oct-11 Wed 51.56 51.72 ### ### 450,648 11,653,757 24.5 24.5 0.0
2023-Oct-10 Tue 51 51.51 50.52 51.41 480,979 24,537,143 71.0 71.0 3.7
2023-Oct-09 Mon 50.81 ### 50.47 ### 39.2 39.2 0.0
2023-Oct-06 Fri ### ### 50.52 50.82 35.1 35.1 ###
2023-Oct-05 Thu 50.72 ### 50.29 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### 50.48 463,425 0 44.7 44.7 3.6
2023-Oct-03 Tue 50.7 51.43 ### 50.79 477,324 12,274,386 ### ### 3.6
2023-Oct-02 Mon 51.5 51.87 ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 51.87 ### ### ###
2023-Sep-28 Thu ### 52.43 51.52 ### 989,252 51,416,372 33.0 33.0 0.0
2023-Sep-27 Wed 51.85 ### 51.76 52.46 607,449 15,720,780 78.3 78.3 3.7
2023-Sep-26 Tue 51.28 ### ### 51.86 764,054 0 ### ### 3.7
2023-Sep-25 Mon 51.75 ### 50.985 ### ### ### 0.0
2023-Sep-22 Fri 50.84 52.4 50.84 ### ### ### 0.0
2023-Sep-21 Thu ### ### 51.24 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### 51.2 82.1 82.1 3.7
2023-Sep-19 Tue ### 51.255 50.74 ### ### ### 0.0
2023-Sep-18 Mon 51.8 51.845 ### ### 34.7 34.7 0.0
2023-Sep-15 Fri ### 52.55 51.5 ### 788,172 41,004,648 26.2 26.2 0.0
2023-Sep-14 Thu ### 51.74 ### 51.52 83.9 83.9 ###
2023-Sep-13 Wed ### 50.7 ### ### 695,224 17,623,928 81.8 81.8 0.0
2023-Sep-12 Tue 49 50.82 49 50.59 89.6 89.6 ###
2023-Sep-11 Mon ### 49.59 ### 49.53 82.9 82.9 3.5
2023-Sep-08 Fri 48.74 ### 48.43 ### 507,872 12,298,120 ### ### 0.0
2023-Sep-07 Thu 49.51 ### 48.58 ### ### ### 0.0
2023-Sep-06 Wed 49.83 ### 49.46 ### 560,552 13,862,450 ### ### 0.0
2023-Sep-05 Tue 49.7 50.26 48.825 50.26 689,973 34,182,987 80.8 80.8 3.6
2023-Sep-04 Mon ### 51.7 49.43 49.72 17.1 17.1 ###
2023-Sep-01 Fri 51.24 51.48 ### 51.24 522,248 ### ### ### ###
2023-Aug-31 Thu 52 ### ### 51.45 27.2 27.2 3.7
2023-Aug-30 Wed ### 52.43 51.47 52.23 736,651 ### 75.0 75.0 ###
2023-Aug-29 Tue 49.26 51.22 49.2 51.22 90.0 90.0 3.7
2023-Aug-28 Mon ### ### 48.57 ### 785,520 19,076,353 86.4 86.4 0.0
2023-Aug-25 Fri ### 48.42 46.76 48.42 2,112,674 100,542,155 ### ### 3.5
2023-Aug-24 Thu 50.71 52.48 ### 48.71 3,287,552 ### 10.8 10.8 ###
2023-Aug-23 Wed 54 55.48 ### ### 84.5 84.5 0.0
2023-Aug-22 Tue 54.55 54.59 53.87 ### 553,921 ### 28.3 28.3 0.0
2023-Aug-21 Mon 55.5 55.57 54.79 54.82 ### ### 3.9
2023-Aug-18 Fri ### 55.86 54.53 55.72 76.4 76.4 ###
2023-Aug-17 Thu 55.26 55.74 ### 55.48 613,058 17,085,926 ### ### 4.0
2023-Aug-16 Wed ### 56.84 55.83 55.83 25.2 25.2 4.0
2023-Aug-15 Tue 56.45 ### 56.45 56.84 398,956 ### ### ### ###
2023-Aug-14 Mon ### ### 56.25 56.44 847,746 23,842,856 ### ### ###
2023-Aug-11 Fri ### 57.57 ### ### 32.9 32.9 0.0
2023-Aug-10 Thu ### 57.58 ### ### 465,870 ### 64.0 64.0 0.0
2023-Aug-09 Wed ### 57.52 ### ### 469,085 13,490,884 37.3 37.3 0.0
2023-Aug-08 Tue 57.23 ### 57.21 57.4 ### ### ###
2023-Aug-07 Mon 57.43 57.59 ### 57.44 546,646 15,740,671 71.4 71.4 4.1
2023-Aug-04 Fri 57.55 ### ### 57.54 ### ### ###
2023-Aug-03 Thu ### ### 57.2 57.79 1,100,784 31,482,422 ### ### 4.1
2023-Aug-02 Wed 58.53 59.085 58.4 58.51 ### ### ###
2023-Aug-01 Tue 58.78 59.54 58.45 ### 791,888 ### 77.2 77.2 0.0
2023-Jul-31 Mon ### ### ### ### 791,450 0 ### ### 0.0
2023-Jul-28 Fri 57.51 58 ### ### 317,270 ### ### ### 0.0
2023-Jul-27 Thu 56.55 ### 56.445 ### ### ### 0.0
2023-Jul-26 Wed ### 56.78 ### 56.22 66.8 66.8 4.0
2023-Jul-25 Tue 56.56 ### ### ### 382,880 0 ### ### 0.0
2023-Jul-24 Mon 56.88 ### 56.45 56.58 ### ### ###
2023-Jul-21 Fri 56.5 56.59 ### 56.51 ### ### ###
2023-Jul-20 Thu ### 57.29 ### 56.28 ### ### ###
2023-Jul-19 Wed ### ### ### 56.85 ### ### ###
2023-Jul-18 Tue ### ### 56.54 ### 274,373 7,756,524 ### ### 0.0
2023-Jul-17 Mon 56.54 57.26 56.41 56.87 344,677 ### ### ### 4.1
2023-Jul-14 Fri 56.25 56.88 ### 56.41 424,982 12,086,488 63.7 63.7 ###
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 55.53 ### ### 55.76 77.5 77.5 4.0
2023-Jul-11 Tue 55.47 55.79 ### 55.58 430,370 12,005,171 61.8 61.8 ###
2023-Jul-10 Mon 54.89 ### 54.86 55.21 346,555 ### ### ### ###
2023-Jul-07 Fri 55 55.25 ### ### 540,549 ### ### ### 0.0
2023-Jul-06 Thu ### ### 55.44 55.79 740,143 ### 35.7 35.7 4.0
2023-Jul-05 Wed 56.27 ### ### 56.4 527,144 0 71.8 71.8 4.0
2023-Jul-04 Tue 56.2 ### ### 56.27 ### ### ###
2023-Jul-03 Mon 56.45 56.85 ### 56.75 ### ### ###
2023-Jun-30 Fri ### 56.29 55.47 56.29 717,755 40,108,149 ### ### ###
2023-Jun-29 Thu 56.7 56.84 ### ### 926,384 ### 25.3 25.3 0.0
2023-Jun-28 Wed ### 58.81 ### ### 1,446,550 ### ### ### 0.0
2023-Jun-27 Tue ### 54.87 54.27 54.7 910,725 ### ### ### 3.9
2023-Jun-26 Mon ### ### ### 54.45 ### ### ###
2023-Jun-23 Fri ### 56.43 ### ### 969,749 ### 25.6 25.6 0.0
2023-Jun-22 Thu 57.42 57.45 56.56 ### 407,626 23,236,720 34.1 34.1 0.0
2023-Jun-21 Wed 58.44 58.44 57.5 57.5 816,221 ### 23.8 23.8 4.1
2023-Jun-20 Tue 58.44 58.47 57.84 58.21 364,484 ### 34.7 34.7 4.2
2023-Jun-19 Mon 57.52 58.22 57.42 ### 437,786 25,312,786 ### ### 0.0
2023-Jun-16 Fri 57.5 ### ### 57.57 61.2 61.2 4.1
2023-Jun-15 Thu 57.4 ### ### ### 830,978 0 ### ### 0.0
2023-Jun-14 Wed ### ### 57.42 57.5 690,220 ### ### ### 4.1
2023-Jun-13 Tue ### 58.42 57.54 ### ### ### 0.0
2023-Jun-09 Fri ### ### 57.41 57.7 343,148 ### ### ### ###
2023-Jun-08 Thu ### 58.48 57.23 ### 529,829 30,653,256 84.4 84.4 0.0
2023-Jun-07 Wed 57.45 58.27 57.225 57.89 78.3 78.3 ###
2023-Jun-06 Tue 58.49 58.59 ### 57.54 577,255 16,910,685 24.9 24.9 ###
2023-Jun-05 Mon 58.48 ### 58.41 58.86 419,473 ### ### ### 4.2
2023-Jun-02 Fri 57.85 58.49 ### 57.85 63.7 63.7 4.1
2023-Jun-01 Thu ### ### 57.5 57.79 442,676 ### ### ### 4.1
2023-May-31 Wed ### 58.21 ### ### 1,415,153 41,188,028 ### ### 0.0
2023-May-30 Tue ### ### 57.49 ### ### ### 0.0
2023-May-29 Mon ### ### ### 57.74 ### ### 4.1
2023-May-26 Fri ### 57.89 ### 57.44 31.3 31.3 4.1
2023-May-25 Thu 57.76 58.29 57.41 ### 75.0 75.0 0.0
2023-May-24 Wed 58.75 58.8 58 58.43 484,973 28,322,423 ### ### ###
2023-May-23 Tue 59.8 ### 58.74 58.89 636,377 ### 24.4 24.4 ###
2023-May-22 Mon 60.2 60.22 59.47 59.82 39.8 39.8 4.3
2023-May-19 Fri ### 60.79 ### ### 330,044 10,031,687 ### ### 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### 60.59 ### 60.54 433,884 ### 72.7 72.7 4.3
2023-May-16 Tue ### ### 60.43 60.74 306,477 ### 39.3 39.3 4.3
2023-May-15 Mon 60.75 61.4 ### 61.4 325,986 10,007,770 82.3 82.3 4.4
2023-May-12 Fri ### 61.5 60.52 ### ### ### 0.0
2023-May-11 Thu 60.57 ### 60.51 ### 505,883 ### 73.0 73.0 0.0
2023-May-10 Wed 60.2 ### 60.2 ### ### ### 0.0
2023-May-09 Tue ### ### ### 60.58 430,849 0 35.5 35.5 4.3
2023-May-08 Mon ### ### ### ### 458,289 0 ### ### 0.0
2023-May-05 Fri ### 61.24 ### 60.43 597,379 18,291,744 ### ### ###
2023-May-04 Thu ### 61.42 59.81 60.49 1,134,959 ### ### ### ###
2023-May-03 Wed ### ### 60.86 61.87 1,924,982 ### ### ### ###
2023-May-02 Tue ### ### ### ### 76.9 76.9 0.0
2023-May-01 Mon ### ### 65.29 65.52 76.2 76.2 ###
2023-Apr-28 Fri 65.87 65.87 ### ### 765,228 25,202,784 ### ### 0.0
2023-Apr-27 Thu ### 65.74 ### 65.59 73.3 73.3 4.7
2023-Apr-26 Wed 66.7 66.7 65.42 65.8 ### ### 4.7
2023-Apr-24 Mon ### 66.83 65.89 66.75 185,520 ### 80.9 80.9 4.8
2023-Apr-21 Fri ### 66.23 ### 65.89 271,946 ### ### ### ###
2023-Apr-20 Thu 66.55 ### ### 65.72 496,274 0 28.7 28.7 4.7
2023-Apr-19 Wed 65.48 ### ### ### 76.5 76.5 0.0
2023-Apr-18 Tue 66.5 ### 65.58 66.25 484,656 15,891,870 ### ### 4.7
2023-Apr-17 Mon ### ### ### 67.45 34.3 34.3 4.8
2023-Apr-14 Fri 67.74 ### ### 67.83 236,977 0 61.0 61.0 4.8
2023-Apr-13 Thu 68.73 ### 67.53 67.75 378,947 12,795,145 22.2 22.2 ###
2023-Apr-12 Wed ### ### ### ### ### ### 0.0
2023-Apr-11 Tue 68.5 ### 68.46 ### 71.8 71.8 0.0
2023-Apr-06 Thu ### ### ### ### 31.5 31.5 0.0
2023-Apr-05 Wed 68.82 ### 68.255 68.52 33.5 33.5 4.9
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### 67.76 ### ### 349,680 11,847,158 ### ### 0.0
2023-Mar-31 Fri ### 66.58 ### 66.54 445,458 ### ### ### 4.8
2023-Mar-30 Thu ### ### ### ### 307,270 0 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### 64.56 ### 264,425 ### 26.2 26.2 0.0
2023-Mar-27 Mon 63.85 65.43 63.85 65.21 ### ### 4.7
2023-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2023-Mar-23 Thu 64.84 64.88 63.56 63.7 311,989 ### 23.8 23.8 4.6
2023-Mar-22 Wed ### ### ### 64.88 367,879 0 72.1 72.1 4.6
2023-Mar-21 Tue 64.58 64.59 63.545 64.23 330,348 21,164,570 32.7 32.7 4.6
2023-Mar-20 Mon ### ### 64.22 64.44 285,927 ### ### ### 4.6
2023-Mar-17 Fri 66.4 66.5 65.385 ### 580,725 38,294,458 ### ### 0.0
2023-Mar-16 Thu 65.85 66.49 65.52 66.48 82.0 82.0 4.7
2023-Mar-15 Wed 66.55 66.89 ### 66.23 492,845 ### ### ### ###
2023-Mar-14 Tue 66.76 66.87 65.83 66.43 566,448 37,583,824 ### ### 4.7
2023-Mar-13 Mon 66.71 67.53 ### ### 527,625 17,815,258 79.4 79.4 0.0
2023-Mar-10 Fri 66.77 67.7 66.43 67.4 555,458 ### 82.9 82.9 4.8
2023-Mar-09 Thu ### 67.76 ### 67.57 ### ### ###
2023-Mar-08 Wed ### ### 66.28 ### 439,457 ### 37.1 37.1 0.0
2023-Mar-07 Tue ### 67.89 ### 67.5 68.3 68.3 ###
2023-Mar-06 Mon 66.45 ### 66.27 67.22 80.8 80.8 ###
2023-Mar-03 Fri 66.43 ### ### ### 392,075 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 410,956 0 29.5 29.5 0.0
2023-Mar-01 Wed ### 66.86 ### 66.58 68.7 68.7 4.8
2023-Feb-28 Tue 67.82 ### 67.2 67.55 679,443 22,829,284 ### ### 4.8
2023-Feb-27 Mon ### 67.76 ### ### ### ### 0.0
2023-Feb-24 Fri ### ### 66.84 ### ### ### 0.0
2023-Feb-23 Thu 67.55 ### ### ### 889,847 0 ### ### 0.0
2023-Feb-22 Wed 65.87 ### ### ### 366,127 0 68.4 68.4 0.0
2023-Feb-21 Tue 66.8 66.85 65.87 ### 24.9 24.9 0.0
2023-Feb-20 Mon 66.5 ### ### 66.8 ### ### ###
2023-Feb-17 Fri 66.5 66.84 ### 66.76 ### ### 4.8
2023-Feb-16 Thu ### 66.87 ### 66.85 650,325 ### ### ### 4.8
2023-Feb-15 Wed 63.84 64.45 ### ### 291,346 9,388,624 77.8 77.8 0.0
2023-Feb-14 Tue ### ### 63.5 63.84 ### ### 4.6
2023-Feb-13 Mon ### 64.645 63.27 63.55 ### ### ###
2023-Feb-10 Fri ### 65.4 64.51 64.7 ### ### ###
2023-Feb-09 Thu ### ### ### 65.45 36.9 36.9 4.7
2023-Feb-08 Wed 65.56 ### ### 65.77 240,348 0 ### ### 4.7
2023-Feb-07 Tue ### ### 65.56 ### 218,143 7,150,727 44.2 44.2 0.0
2023-Feb-06 Mon 66.71 ### ### 66.47 45.9 45.9 4.7
2023-Feb-03 Fri ### ### ### ### 350,173 0 65.0 65.0 0.0
2023-Feb-02 Thu ### ### ### ### 280,449 0 ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 426,684 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 372,326 0 42.9 42.9 0.0
2023-Jan-30 Mon ### ### 66.2 ### 33.8 33.8 0.0
2023-Jan-27 Fri ### 66.84 ### ### 76.1 76.1 0.0
2023-Jan-25 Wed ### ### ### ### 383,355 0 ### ### 0.0
2023-Jan-24 Tue 67.52 ### ### ### 386,249 0 72.7 72.7 0.0
2023-Jan-23 Mon ### ### 66.7 67.5 305,445 ### 74.0 74.0 ###
2023-Jan-20 Fri ### ### ### ### 420,981 0 26.2 26.2 0.0
2023-Jan-19 Thu 67.88 ### 66.8 67.75 ### ### ###
2023-Jan-18 Wed ### ### ### ### 30.2 30.2 0.0
2023-Jan-17 Tue 67.5 ### ### 67.23 ### ### 4.8
2023-Jan-16 Mon 67.59 ### ### ### 29.3 29.3 0.0
2023-Jan-13 Fri ### ### 66.86 ### ### ### 0.0
2023-Jan-12 Thu 67.26 67.5 ### 66.77 256,343 8,651,576 29.0 29.0 ###
2023-Jan-11 Wed 66.26 ### ### 66.72 67.4 67.4 4.8
2023-Jan-10 Tue ### 66.72 ### 66.42 ### ### 4.7
2023-Jan-09 Mon 66.4 66.8 ### ### 30.2 30.2 0.0
2023-Jan-06 Fri 65.8 ### ### ### 168,080 0 ### ### 0.0
2023-Jan-05 Thu 65.71 ### 65.7 ### 415,427 13,646,776 ### ### 0.0
2023-Jan-04 Wed ### 65.82 ### ### 341,687 ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 212,289 0 ### ### 0.0
2022-Dec-30 Fri 65.22 ### 64.7 64.7 182,025 ### ### ### ###
2022-Dec-29 Thu 64.46 64.82 64.23 ### 197,158 ### 75.2 75.2 0.0
2022-Dec-28 Wed ### 64.75 63.83 64.26 153,844 ### 79.6 79.6 4.6
2022-Dec-23 Fri ### 64.73 64.21 64.45 ### ### ###
2022-Dec-22 Thu 64.23 ### ### ### ### ### 0.0
2022-Dec-21 Wed 63.84 ### 63.53 64.25 242,384 7,699,327 68.5 68.5 ###
2022-Dec-20 Tue 65.5 65.55 ### ### 246,254 8,070,974 29.6 29.6 0.0
2022-Dec-19 Mon 65.73 65.79 ### 65.55 37.8 37.8 4.7
2022-Dec-16 Fri ### ### 64.49 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 74.5 74.5 0.0
2022-Dec-14 Wed ### 67.41 65.77 65.8 29.6 29.6 4.7
2022-Dec-13 Tue 65.83 ### ### 65.75 261,241 0 40.8 40.8 ###
2022-Dec-12 Mon 65.49 65.88 ### ### 315,376 10,388,485 77.0 77.0 0.0
2022-Dec-09 Fri ### ### ### 65.88 327,777 0 78.3 78.3 4.7
2022-Dec-08 Thu 65.7 65.72 ### ### 40.9 40.9 0.0
2022-Dec-07 Wed 65.87 66.27 ### ### 591,055 ### 40.0 40.0 0.0
2022-Dec-06 Tue 66.21 66.52 ### ### 76.2 76.2 0.0
2022-Dec-05 Mon ### ### 65.21 ### 74.3 74.3 0.0
2022-Dec-02 Fri 66.28 66.4 ### ### 38.4 38.4 0.0
2022-Dec-01 Thu ### ### ### 65.84 ### ### 4.7
2022-Nov-30 Wed ### ### ### 65.81 779,776 0 62.4 62.4 ###
2022-Nov-29 Tue 65.42 ### 64.7 65.44 71.6 71.6 4.7
2022-Nov-28 Mon 65.21 65.29 64.52 64.87 ### ### ###
2022-Nov-25 Fri 64.53 65.81 64.5 ### 430,676 ### 77.3 77.3 0.0
2022-Nov-24 Thu ### 64.55 63.55 64.4 672,040 ### ### ### ###
2022-Nov-23 Wed 63.52 ### 63.28 ### 476,486 ### ### ### 0.0
2022-Nov-22 Tue ### 63.74 ### ### 499,423 ### ### ### 0.0
2022-Nov-21 Mon ### 63.28 ### 63.28 ### ### 4.5
2022-Nov-18 Fri ### 63.24 62.26 62.42 396,557 24,883,951 31.3 31.3 4.5
2022-Nov-17 Thu ### ### ### ### 79.0 79.0 0.0
2022-Nov-16 Wed 61.84 62.24 ### ### 405,744 12,626,753 73.7 73.7 0.0
2022-Nov-15 Tue 61.53 ### 61.5 ### 562,889 ### ### ### 0.0
2022-Nov-14 Mon ### ### ### 61.5 ### ### 4.4
2022-Nov-11 Fri 60.5 62.48 59.74 61.85 81.4 81.4 4.4
2022-Nov-10 Thu ### ### ### ### 808,679 0 ### ### 0.0
2022-Nov-09 Wed 59.52 ### ### 58.7 ### ### 4.2
2022-Nov-08 Tue 59.44 59.47 ### 59.26 349,842 10,402,551 36.4 36.4 4.2
2022-Nov-07 Mon 57.84 ### 57.53 ### 404,674 11,640,447 ### ### 0.0
2022-Nov-04 Fri 57.44 ### ### 57.82 470,280 0 67.2 67.2 ###
2022-Nov-03 Thu ### ### 57.25 ### 76.6 76.6 0.0
2022-Nov-02 Wed 58.59 ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 57.89 58.59 516,357 14,945,953 ### ### 4.2
2022-Oct-31 Mon 58.5 ### ### 58.57 611,750 0 71.1 71.1 ###
2022-Oct-28 Fri 57.54 ### 57.54 57.89 352,720 10,147,754 ### ### ###
2022-Oct-27 Thu 58.47 58.47 57.23 57.78 568,956 ### ### ### 4.1
2022-Oct-26 Wed 57.5 58.5 ### 58.22 462,727 ### ### ### 4.2
2022-Oct-25 Tue 57.5 57.54 ### 57.21 37.4 37.4 ###
2022-Oct-24 Mon ### ### 55.73 56.8 603,871 ### 39.2 39.2 4.1
2022-Oct-21 Fri 56.76 ### ### 56.44 504,752 0 33.5 33.5 ###
2022-Oct-20 Thu ### 57.8 ### 57.26 560,578 ### ### ### ###
2022-Oct-19 Wed ### 58.74 ### ### 474,280 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 608,876 0 88.5 88.5 0.0
2022-Oct-17 Mon 56.51 56.86 ### ### 468,720 ### ### ### 0.0
2022-Oct-14 Fri 57.47 ### 56.77 ### 426,178 ### 34.3 34.3 0.0
2022-Oct-13 Thu 56.28 ### ### 56.75 ### ### ###
2022-Oct-12 Wed 56.57 57.28 56.52 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### ### ### 0.0
2022-Oct-10 Mon 56.74 ### ### ### ### ### 0.0
2022-Oct-07 Fri 57.28 57.75 56.72 ### 72.7 72.7 0.0
2022-Oct-06 Thu 57.56 ### ### 57.71 ### ### 4.1
2022-Oct-05 Wed ### ### 56.84 ### 71.7 71.7 0.0
2022-Oct-04 Tue ### ### ### ### 20.4 20.4 0.0
2022-Oct-03 Mon 56.77 57.355 56.4 56.56 421,252 ### 47.7 47.7 ###
2022-Sep-30 Fri ### 57.49 56.77 57.28 69.3 69.3 ###
2022-Sep-29 Thu 57 57.8 56.73 ### 695,085 39,804,042 77.1 77.1 0.0
2022-Sep-28 Wed 56.43 56.72 ### 56.57 999,429 ### 76.8 76.8 ###
2022-Sep-27 Tue ### ### ### ### 15.0 15.0 0.0
2022-Sep-26 Mon ### 59.78 ### ### 2,162,250 64,629,652 ### ### 0.0
2022-Sep-23 Fri 61.51 62.2 ### 60.53 733,945 22,825,689 ### ### ###
2022-Sep-21 Wed ### ### ### ### 77.5 77.5 0.0
2022-Sep-20 Tue 62.24 63.29 ### 62.76 81.0 81.0 4.5
2022-Sep-19 Mon ### 63.2 ### 62.25 40.3 40.3 ###
2022-Sep-16 Fri 62.87 ### ### ### 82.6 82.6 0.0
2022-Sep-15 Thu ### 63.23 62.51 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue 64.21 64.57 ### ### 4,346,844 140,337,858 19.3 19.3 0.0
2022-Sep-12 Mon 70 70.88 ### 70.21 412,646 14,624,174 ### ### ###
2022-Sep-09 Fri 71 ### 69.78 ### 22.6 22.6 0.0
2022-Sep-08 Thu 71.43 71.43 70.81 ### 582,775 41,446,958 ### ### 0.0
2022-Sep-07 Wed ### ### ### 71 577,758 0 ### ### ###
2022-Sep-06 Tue 70 ### ### 70.75 ### ### ###
2022-Sep-05 Mon 71.73 71.89 69.74 70 341,229 ### ### ### 5.0
2022-Sep-02 Fri 71.2 ### ### ### 79.4 79.4 0.0
2022-Sep-01 Thu 71.2 71.85 70.73 70.75 44.1 44.1 ###
2022-Aug-31 Wed 70.5 ### 70.25 71.71 ### ### 5.1
2022-Aug-30 Tue 70.5 71.29 ### ### ### ### 0.0
2022-Aug-29 Mon ### 70.86 ### 70.25 834,940 29,581,924 82.7 82.7 5.0
2022-Aug-26 Fri 67.79 70.78 ### 70.5 1,757,543 62,199,446 ### ### 5.0
2022-Aug-25 Thu 72 ### 71.84 ### 273,053 ### 76.0 76.0 0.0
2022-Aug-24 Wed 71.76 ### 71.25 ### ### ### 0.0
2022-Aug-23 Tue 72 ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 72.26 72.4 ### ### ###
2022-Aug-19 Fri ### ### 72.86 73.4 244,983 ### 72.8 72.8 5.2
2022-Aug-18 Thu ### ### 72.2 72.28 337,884 ### 24.4 24.4 5.2
2022-Aug-17 Wed 73.42 73.84 ### 73.76 565,571 20,880,881 ### ### 5.3
2022-Aug-16 Tue ### ### 71.57 ### 229,879 8,226,220 ### ### 0.0
2022-Aug-15 Mon 71.59 72.2 71.24 71.57 235,927 16,920,684 ### ### 5.1
2022-Aug-12 Fri 71.7 ### ### 71.57 358,288 0 ### ### 5.1
2022-Aug-11 Thu ### ### 71.25 72 66.6 66.6 5.1
2022-Aug-10 Wed 71.47 72.2 70.985 71.44 275,453 ### ### ### 5.1
2022-Aug-09 Tue 71.5 ### 71.49 71.86 ### ### 5.1
2022-Aug-08 Mon 72.5 73.49 71.55 71.58 25.7 25.7 5.1
2022-Aug-05 Fri ### ### ### 73.86 ### ### 5.3
2022-Aug-04 Thu 71.5 71.72 ### 71.25 586,483 21,031,280 ### ### ###
2022-Aug-03 Wed 70.5 ### 69.78 ### 464,044 ### ### ### 0.0
2022-Aug-02 Tue 70 70.88 68.85 70.57 ### ### ###
2022-Aug-01 Mon ### ### 70 ### 79.6 79.6 0.0
2022-Jul-29 Fri ### ### ### 70.2 ### ### 5.0
2022-Jul-28 Thu 70 ### 69.455 69.84 28.2 28.2 5.0
2022-Jul-27 Wed 70.7 71.29 ### 70.23 31.7 31.7 ###
2022-Jul-26 Tue 70.8 70.8 ### 70.27 289,145 ### 33.6 33.6 ###
2022-Jul-25 Mon 71.25 71.81 70.76 70.88 ### ### 5.1
2022-Jul-22 Fri ### 71.75 71 ### 353,243 ### ### ### 0.0
2022-Jul-21 Thu ### ### 69.55 ### 614,273 21,361,343 ### ### 0.0
2022-Jul-20 Wed 71 ### ### ### 23.3 23.3 0.0
2022-Jul-19 Tue ### ### 69.44 ### ### ### 0.0
2022-Jul-18 Mon 70.54 ### ### 70.57 ### ### ###
2022-Jul-15 Fri 69.27 70.46 ### ### ### ### 0.0
2022-Jul-14 Thu 69.25 70.54 69.25 70.29 ### ### ###
2022-Jul-13 Wed 69.51 70.57 ### 69.51 ### ### ###
2022-Jul-12 Tue ### ### ### 69.81 32.0 32.0 ###
2022-Jul-11 Mon ### ### ### ### 736,443 0 ### ### 0.0
2022-Jul-08 Fri ### 74 68.51 70.5 921,987 65,696,183 ### ### 5.0
2022-Jul-07 Thu 70.84 71.54 ### 69.88 ### ### ###
2022-Jul-06 Wed ### 72.71 70.84 70.84 569,056 ### ### ### ###
2022-Jul-05 Tue ### ### 72.2 ### 499,646 18,037,220 26.9 26.9 0.0
2022-Jul-04 Mon 74.49 ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 73 73 383,859 14,010,853 ### ### 5.2
2022-Jun-30 Thu ### 73.79 ### 73.24 474,688 ### ### ### ###
2022-Jun-29 Wed ### ### ### 73.24 535,185 0 ### ### ###
2022-Jun-28 Tue 74 74 ### 73.55 36.5 36.5 ###
2022-Jun-27 Mon 71.8 ### 71.8 ### 271,674 ### ### ### 0.0
2022-Jun-24 Fri ### 71.52 ### 71.52 51.5 51.5 5.1
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 71.57 72.52 71.21 71.27 394,120 ### ### ### ###
2022-Jun-21 Tue 71.42 ### ### 71.53 61.6 61.6 ###
2022-Jun-20 Mon ### 71.75 70.46 71.41 647,058 46,009,059 81.9 81.9 ###
2022-Jun-17 Fri 72.24 72.56 70.685 70.81 1,287,772 92,233,450 26.3 26.3 5.1
2022-Jun-16 Thu 75.4 75.4 72.74 ### 18.6 18.6 0.0
2022-Jun-15 Wed 75 75.2 73.71 ### 46.4 46.4 0.0
2022-Jun-14 Tue 75 ### 73.83 74.78 859,050 ### 55.8 55.8 ###
2022-Jun-10 Fri ### ### 77.42 77.47 ### ### ###
2022-Jun-09 Thu 77.86 78.25 77.27 77.47 ### ### ###
2022-Jun-08 Wed ### ### 75.57 ### 431,577 ### ### ### 0.0
2022-Jun-07 Tue ### 76.55 75.23 75.77 ### ### 5.4
2022-Jun-06 Mon 76.8 ### 76.42 76.79 50.1 50.1 5.5
2022-Jun-03 Fri 77.29 ### 76.29 ### ### ### 0.0
2022-Jun-02 Thu 77.7 77.84 ### ### ### ### 0.0
2022-Jun-01 Wed 77.78 ### ### 78.22 384,185 0 82.8 82.8 5.6
2022-May-31 Tue 78 ### 77.52 ### 939,080 36,398,740 70.7 70.7 0.0
2022-May-30 Mon 78.8 78.8 77.54 78 353,879 27,662,721 ### ### ###
2022-May-27 Fri 78.25 ### 77.52 78.41 235,780 ### ### ### ###
2022-May-26 Thu ### ### 77.22 ### 545,776 ### ### ### 0.0
2022-May-25 Wed 77.88 ### ### 77.76 498,884 0 42.1 42.1 5.6
2022-May-24 Tue ### 78.645 ### 77.88 46.2 46.2 5.6
2022-May-23 Mon 78.42 ### ### ### 338,885 0 80.0 80.0 0.0
2022-May-20 Fri 78.4 79.21 ### 78.8 508,922 20,155,855 ### ### 5.6
2022-May-19 Thu 79.49 81.58 78.2 78.8 1,033,451 ### 29.4 29.4 5.6
2022-May-18 Wed 78.5 ### 77.58 ### 423,683 ### 65.7 65.7 0.0
2022-May-17 Tue 77.73 77.88 76.89 ### 334,846 25,912,057 ### ### 0.0
2022-May-16 Mon 77 ### 76.81 78.28 83.1 83.1 ###
2022-May-13 Fri 77 77.25 ### ### 529,674 20,458,658 ### ### 0.0
2022-May-12 Thu 77 77.25 76.26 77 ### ### 5.5
2022-May-11 Wed 77.7 78.55 ### ### 489,023 19,206,378 28.0 28.0 0.0
2022-May-10 Tue ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-09 Mon ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-06 Fri 77.75 ### ### 77.8 ### ### 5.6
2022-May-05 Thu 78.7 ### ### 78.5 33.5 33.5 5.6
2022-May-04 Wed 79.5 ### ### ### 56.3 56.3 0.0
2022-May-03 Tue 80 80.74 79 79 804,474 ### ### ### 5.6
2022-May-02 Mon ### 80.88 79.58 ### 890,740 71,464,070 ### ### 0.0
2022-Apr-29 Fri 81.45 ### 80.77 ### 1,090,722 ### ### ### 0.0
2022-Apr-28 Thu 81.7 ### 81.49 81.55 ### ### 5.8
2022-Apr-27 Wed 82 82.88 81.475 81.51 ### ### 5.8
2022-Apr-26 Tue 83.5 84.58 82.28 82.88 ### ### ###
2022-Apr-22 Fri ### ### ### ### 1,771,448 0 88.5 88.5 0.0
2022-Apr-21 Thu ### ### ### ### 2,433,352 0 ### ### 0.0
2022-Apr-20 Wed 83.55 83.55 79.82 80 4,208,576 ### ### ### 5.7
2022-Apr-19 Tue ### 64.83 63.82 ### 68.6 68.6 0.0
2022-Apr-14 Thu 64.53 64.88 64.21 ### 189,124 ### ### ### 0.0
2022-Apr-13 Wed ### ### 63.8 64.27 239,124 7,628,055 ### ### ###
2022-Apr-12 Tue ### 64.72 63.79 ### 179,322 ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 238,885 0 ### ### 0.0
2022-Apr-08 Fri 65.22 65.22 ### 64.88 ### ### 4.6
2022-Apr-07 Thu 64.5 ### 64.29 64.71 ### ### 4.6
2022-Apr-06 Wed ### 64.54 63.26 64.24 593,421 ### ### ### 4.6
2022-Apr-05 Tue 64.29 64.83 ### 64.2 ### ### 4.6
2022-Apr-04 Mon 64.74 ### ### ### 31.4 31.4 0.0
2022-Apr-01 Fri ### 64.84 ### 64.45 64.3 64.3 ###
2022-Mar-31 Thu 64.82 ### ### ### 69.9 69.9 0.0
2022-Mar-30 Wed 65.5 65.55 64.45 64.74 ### ### 4.6
2022-Mar-29 Tue ### 65.4 63.7 ### 305,775 19,737,776 76.2 76.2 0.0
2022-Mar-28 Mon 63.7 63.76 ### 63.44 49.7 49.7 ###
2022-Mar-25 Fri 63.47 63.74 62.77 63.48 722,779 45,719,385 65.2 65.2 4.5
2022-Mar-24 Thu ### 63.54 ### 63.48 ### ### 4.5
2022-Mar-23 Wed ### 64.89 63.24 63.5 ### ### 4.5
2022-Mar-22 Tue 63.55 ### ### ### ### ### 0.0
2022-Mar-21 Mon ### ### 63.21 63.29 210,724 ### ### ### ###
2022-Mar-18 Fri 63.83 ### ### ### 29.6 29.6 0.0
2022-Mar-17 Thu ### ### 62.82 63.83 698,141 ### 75.0 75.0 ###
2022-Mar-16 Wed 62.51 ### 62.26 63.59 80.3 80.3 4.5
2022-Mar-15 Tue ### ### ### ### 385,784 0 82.6 82.6 0.0
2022-Mar-14 Mon ### 61.78 ### 61.7 212,772 6,572,527 72.1 72.1 4.4
2022-Mar-11 Fri ### 61.84 ### 60.71 401,246 12,406,526 36.7 36.7 ###
2022-Mar-10 Thu ### ### ### ### 810,274 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### 60.27 898,854 0 27.2 27.2 ###
2022-Mar-08 Tue ### 62.47 60.21 ### 44.4 44.4 0.0
2022-Mar-07 Mon ### ### 60.2 ### ### ### 0.0
2022-Mar-04 Fri ### 63.48 ### ### ### ### 0.0
2022-Mar-03 Thu 63.21 ### ### 62.77 565,921 0 36.6 36.6 ###
2022-Mar-02 Wed ### ### ### ### 592,045 0 29.5 29.5 0.0
2022-Mar-01 Tue 64.56 64.78 ### 64.27 358,641 11,616,381 28.5 28.5 ###
2022-Feb-28 Mon ### 64.79 63.72 ### 584,340 ### 42.9 42.9 0.0
2022-Feb-25 Fri 66.51 66.51 63.81 ### ### ### 0.0
2022-Feb-24 Thu ### 65.73 ### ### 94.5 94.5 0.0
2022-Feb-23 Wed ### ### 63.84 64.56 ### ### ###
2022-Feb-22 Tue ### ### 63.74 ### 356,577 ### 89.2 89.2 0.0
2022-Feb-21 Mon 63.5 ### 62.82 ### 350,246 11,001,226 ### ### 0.0
2022-Feb-18 Fri 64.24 ### ### 64.26 312,753 0 ### ### 4.6
2022-Feb-17 Thu ### 65.75 64.76 ### ### ### 0.0
2022-Feb-16 Wed ### ### ### 64.73 ### ### ###
2022-Feb-15 Tue ### ### ### ### 354,021 0 82.2 82.2 0.0
2022-Feb-14 Mon ### ### 62.7 ### ### ### 0.0
2022-Feb-11 Fri 63.5 63.81 ### ### ### ### 0.0
2022-Feb-10 Thu 65.51 ### 64.54 64.57 ### ### 4.6
2022-Feb-09 Wed 64.75 ### 63.87 ### ### ### 0.0
2022-Feb-08 Tue 63.51 64.72 ### ### ### ### 0.0
2022-Feb-07 Mon 64.25 64.885 ### 64.53 67.4 67.4 ###
2022-Feb-04 Fri 65.59 65.59 ### 64.55 337,853 11,079,889 20.7 20.7 ###
2022-Feb-03 Thu 64.7 ### 64.22 64.44 ### ### 4.6
2022-Feb-02 Wed 63.81 ### ### ### 445,076 0 ### ### 0.0
2022-Feb-01 Tue ### ### 62.85 ### ### ### 0.0
2022-Jan-31 Mon 62.26 ### ### 62.79 486,440 0 66.9 66.9 4.5
2022-Jan-28 Fri 61.44 ### ### 62.29 65.4 65.4 ###
2022-Jan-27 Thu ### ### 60.28 ### ### ### 0.0
2022-Jan-25 Tue 63.5 63.5 ### 62.8 810,621 ### ### ### 4.5
2022-Jan-24 Mon 63.21 63.955 63.125 63.5 688,422 ### 78.3 78.3 4.5
2022-Jan-21 Fri 65.49 ### ### 64.53 542,784 0 53.1 53.1 ###
2022-Jan-20 Thu ### 66.28 ### 65.7 69.5 69.5 4.7
2022-Jan-19 Wed 65.83 ### 65.26 65.73 ### ### ###
2022-Jan-18 Tue 67.54 67.83 ### ### 269,273 ### 31.5 31.5 0.0
2022-Jan-17 Mon ### 67.54 66.7 ### ### ### 0.0
2022-Jan-14 Fri ### ### 66.51 ### ### ### 0.0
2022-Jan-13 Thu 67.5 67.89 66.78 ### 32.0 32.0 0.0
2022-Jan-12 Wed 68.27 68.975 67.56 67.77 ### ### ###
2022-Jan-11 Tue ### 68.8 ### 67.57 390,828 13,444,483 71.6 71.6 ###
2022-Jan-10 Mon ### ### ### 67.25 409,081 0 ### ### ###
2022-Jan-07 Fri ### ### ### 68.24 ### ### 4.9
2022-Jan-06 Thu 70.43 70.86 ### ### 17.5 17.5 0.0
2022-Jan-05 Wed 71.5 ### ### 71.71 303,879 0 ### ### 5.1
2022-Jan-04 Tue ### ### ### 71.87 59.3 59.3 ###
2021-Dec-31 Fri 71.42 71.74 ### 71.5 168,259 6,035,450 ### ### 5.1
2021-Dec-30 Thu 71.5 ### 70.85 ### 239,058 8,468,629 ### ### 0.0
2021-Dec-29 Wed ### 71.41 70.45 71.22 276,970 19,645,482 ### ### 5.1
2021-Dec-24 Fri 71 ### ### ### 110,053 0 17.5 17.5 0.0
2021-Dec-23 Thu ### 70.85 ### 70.5 302,674 10,722,226 ### ### 5.0
2021-Dec-22 Wed 69.46 70.41 69.27 ### 455,540 ### 76.5 76.5 0.0
2021-Dec-21 Tue 68.44 70.44 68.43 ### 85.5 85.5 0.0
2021-Dec-20 Mon 67.54 ### ### ### ### ### 0.0
2021-Dec-17 Fri ### 68.72 ### ### 27.0 27.0 0.0
2021-Dec-16 Thu 67.82 68.41 ### ### 850,880 29,104,350 ### ### 0.0
2021-Dec-15 Wed 69.5 69.52 ### 68.5 ### ### 4.9
2021-Dec-14 Tue 68.49 70 68.46 69.57 83.0 83.0 ###
2021-Dec-13 Mon ### 69.78 68.44 68.85 281,179 19,432,280 ### ### 4.9
2021-Dec-10 Fri 69.75 ### ### 69.5 35.9 35.9 5.0
2021-Dec-09 Thu ### 70.41 ### ### ### ### 0.0
2021-Dec-08 Wed ### ### 68.4 69.51 67.3 67.3 ###
2021-Dec-07 Tue 67.59 68.85 67.22 68.55 648,728 ### ### ### ###
2021-Dec-06 Mon 67.42 ### ### 66.59 453,420 0 ### ### ###
2021-Dec-03 Fri 66.89 ### 66.26 ### ### ### 0.0
2021-Dec-02 Thu ### 66.87 ### ### 78.8 78.8 0.0
2021-Dec-01 Wed 66.5 67.8 ### 66.57 71.7 71.7 4.8
2021-Nov-30 Tue 66.54 ### ### 66.82 935,682 0 ### ### 4.8
2021-Nov-29 Mon 65.26 66.79 64.42 66.2 ### ### 4.7
2021-Nov-26 Fri 67.57 ### ### 66.42 401,381 0 ### ### 4.7
2021-Nov-25 Thu 67.82 ### ### ### 227,389 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### 67.73 41.4 41.4 4.8
2021-Nov-23 Tue 67.5 ### 67.2 68.23 294,629 ### ### ### ###
2021-Nov-22 Mon 67.28 ### ### ### ### ### 0.0
2021-Nov-19 Fri 68.49 ### 67.79 67.87 35.5 35.5 4.8
2021-Nov-18 Thu ### 68.27 ### 67.75 ### ### ###
2021-Nov-17 Wed 67.79 68.43 ### 67.54 551,851 18,881,581 44.2 44.2 4.8
2021-Nov-16 Tue ### 68.84 67.59 ### 664,449 45,325,388 ### ### 0.0
2021-Nov-15 Mon 68.49 68.76 67.81 68.58 ### ### 4.9
2021-Nov-12 Fri ### ### 67.5 68.5 64.1 64.1 4.9
2021-Nov-11 Thu 68.7 69.8 66.975 ### 1,221,721 83,550,444 75.8 75.8 0.0
2021-Nov-10 Wed 72.85 ### ### 72.26 41.0 41.0 ###
2021-Nov-09 Tue ### 73.22 ### ### 220,183 ### 41.6 41.6 0.0
2021-Nov-08 Mon 73.8 ### 72.74 ### 487,224 ### 37.4 37.4 0.0
2021-Nov-05 Fri ### ### ### 73.42 80.6 80.6 5.2
2021-Nov-04 Thu ### 73.25 ### ### 34.3 34.3 0.0
2021-Nov-03 Wed ### ### 71.76 ### 71.9 71.9 0.0
2021-Nov-02 Tue ### 72.23 ### 71.85 367,341 13,266,520 ### ### 5.1
2021-Nov-01 Mon ### 71.79 70.77 71.22 386,243 ### 72.9 72.9 5.1
2021-Oct-29 Fri ### ### 70.22 70.42 419,946 ### 36.1 36.1 ###
2021-Oct-28 Thu ### ### 70.81 ### 477,486 ### ### ### 0.0
2021-Oct-27 Wed 71 71.57 70.55 70.89 715,982 50,877,680 47.8 47.8 ###
2021-Oct-26 Tue 70.47 71.21 ### ### 384,722 13,698,026 ### ### 0.0
2021-Oct-25 Mon 69.25 70.58 69.24 ### 566,258 ### ### ### 0.0
2021-Oct-22 Fri 67.76 69.27 67.76 69.2 532,141 36,459,640 86.2 86.2 4.9
2021-Oct-21 Thu 67.54 ### ### 67.48 449,443 0 46.4 46.4 4.8
2021-Oct-20 Wed ### 67.8 66.7 67.29 ### ### ###
2021-Oct-19 Tue ### ### ### 66.75 ### ### 4.8
2021-Oct-18 Mon 66.8 ### 66.51 66.73 43.0 43.0 ###
2021-Oct-15 Fri ### ### ### ### 72.1 72.1 0.0
2021-Oct-14 Thu ### ### ### 66.59 386,724 0 ### ### ###
2021-Oct-13 Wed 66.5 66.52 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### 65.25 66.44 549,088 ### ### ### 4.7
2021-Oct-11 Mon 66.5 ### ### 66.75 ### ### 4.8
2021-Oct-08 Fri ### ### ### ### 389,451 0 28.7 28.7 0.0
2021-Oct-07 Thu ### ### 66.42 67.45 67.4 67.4 4.8
2021-Oct-06 Wed 67.72 ### 66.72 67.22 ### ### ###
2021-Oct-05 Tue ### 67.74 ### ### 76.2 76.2 0.0
2021-Oct-04 Mon 68.71 ### ### ### ### ### 0.0
2021-Oct-01 Fri ### 68.57 ### ### 71.7 71.7 0.0
2021-Sep-30 Thu ### 69.71 ### ### 392,283 13,673,023 ### ### 0.0
2021-Sep-29 Wed ### ### 67.28 ### 66.7 66.7 0.0
2021-Sep-28 Tue 68.85 ### ### ### 461,673 0 ### ### 0.0
2021-Sep-27 Mon 69.49 69.82 68.81 69.28 39.1 39.1 4.9
2021-Sep-24 Fri ### ### ### 69.26 487,154 0 ### ### 4.9
2021-Sep-23 Thu ### ### ### 69.78 57.8 57.8 5.0
2021-Sep-22 Wed ### 70.77 ### 69.75 332,546 11,767,140 30.1 30.1 5.0
2021-Sep-21 Tue 69.56 ### ### ### 437,774 0 ### ### 0.0
2021-Sep-20 Mon 70.49 70.49 69.48 69.76 346,783 ### ### ### 5.0
2021-Sep-17 Fri 69.58 70.5 69.41 ### 73.8 73.8 0.0
2021-Sep-16 Thu 68.82 69.53 ### ### ### ### 0.0
2021-Sep-15 Wed ### 68.82 ### ### 672,980 23,157,241 ### ### 0.0
2021-Sep-14 Tue 68.25 ### ### ### 552,651 0 ### ### 0.0
2021-Sep-13 Mon ### ### 67.83 ### 311,654 10,569,745 71.3 71.3 0.0
2021-Sep-10 Fri 68.59 ### ### 68.42 31.6 31.6 4.9
2021-Sep-09 Thu 68.51 ### 67.8 ### 946,888 ### 61.1 61.1 0.0
2021-Sep-08 Wed ### 69.45 ### ### 354,388 12,306,123 37.4 37.4 0.0
2021-Sep-07 Tue ### 70.55 69.28 69.75 35.6 35.6 5.0
2021-Sep-06 Mon 70.5 ### 69.81 ### 911,322 ### ### ### 0.0
2021-Sep-03 Fri 70.25 72.41 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 68.83 69.77 1,079,173 ### 67.1 67.1 ###
2021-Sep-01 Wed ### ### 67.59 ### ### ### 0.0
2021-Aug-31 Tue ### ### 68.89 ### 31.5 31.5 0.0
2021-Aug-30 Mon ### 69.44 67.46 ### 77.0 77.0 0.0
2021-Aug-27 Fri 68.23 ### 67.8 68.21 38.2 38.2 4.9
2021-Aug-26 Thu 66.2 ### ### 67.78 1,063,281 0 86.7 86.7 ###
2021-Aug-25 Wed 67.29 ### ### ### 407,785 0 26.0 26.0 0.0
2021-Aug-24 Tue 66.86 ### 66.7 ### 372,924 ### ### ### 0.0
2021-Aug-23 Mon ### 67.28 66.72 ### 64.6 64.6 0.0
2021-Aug-20 Fri 66.72 ### ### 66.2 44.8 44.8 4.7
2021-Aug-19 Thu ### 67.555 ### 66.54 ### ### 4.8
2021-Aug-18 Wed 69.45 ### ### ### 20.7 20.7 0.0
2021-Aug-17 Tue ### ### ### 68.82 584,542 0 87.7 87.7 4.9
2021-Aug-16 Mon 67.44 ### ### ### 277,327 0 78.2 78.2 0.0
2021-Aug-13 Fri 67.5 67.8 ### 67.71 279,784 9,484,677 ### ### ###
2021-Aug-12 Thu ### 67.83 66.89 ### 29.8 29.8 0.0
2021-Aug-11 Wed 66.86 ### 66.81 67.75 767,878 ### 77.3 77.3 ###
2021-Aug-10 Tue 67.76 ### ### ### 30.4 30.4 0.0
2021-Aug-09 Mon 67.28 67.74 ### 67.54 645,746 ### ### ### 4.8
2021-Aug-06 Fri ### 67.79 ### 67.4 774,128 ### 80.9 80.9 4.8
2021-Aug-05 Thu ### 66.85 65.54 ### 78.4 78.4 0.0
2021-Aug-04 Wed 65.5 65.71 64.76 65.44 ### ### 4.7
2021-Aug-03 Tue ### ### 64.45 65.56 80.5 80.5 4.7
2021-Aug-02 Mon ### 64.85 64.26 64.75 ### ### 4.6
2021-Jul-30 Fri ### ### 63.56 ### ### ### 0.0
2021-Jul-29 Thu ### 64.28 ### 64.22 644,152 20,703,045 ### ### 4.6
2021-Jul-28 Wed ### ### 63.42 ### 399,441 12,666,274 ### ### 0.0
2021-Jul-27 Tue 63.72 ### ### 63.8 469,974 0 72.4 72.4 4.6
2021-Jul-26 Mon 64.24 64.29 ### 63.75 ### ### ###
2021-Jul-23 Fri ### 64.77 ### ### 68.2 68.2 0.0
2021-Jul-22 Thu 64.42 ### ### ### 38.3 38.3 0.0
2021-Jul-21 Wed ### ### ### 64.26 982,551 0 ### ### 4.6
2021-Jul-20 Tue 63.48 ### ### ### 624,227 0 ### ### 0.0
2021-Jul-19 Mon ### ### 62.7 63.54 257,522 ### 85.6 85.6 4.5
2021-Jul-16 Fri ### 63.28 62.77 ### 61.7 61.7 0.0
2021-Jul-15 Thu ### 64.145 ### ### 555,523 ### ### ### 0.0
2021-Jul-14 Wed ### ### 63.48 63.89 577,057 18,315,789 70.6 70.6 ###
2021-Jul-13 Tue ### 63.71 62.89 63.5 ### ### 4.5
2021-Jul-12 Mon 63.57 ### 62.58 ### 349,652 ### 36.5 36.5 0.0
2021-Jul-09 Fri ### ### 62.87 63.26 579,972 ### ### ### 4.5
2021-Jul-08 Thu 63.75 64.84 63.75 ### 663,245 ### 79.0 79.0 0.0
2021-Jul-07 Wed 63.29 ### ### 63.54 ### ### 4.5
2021-Jul-06 Tue 63.25 ### 62.81 ### ### ### 0.0
2021-Jul-05 Mon ### 63.82 62.8 ### 819,928 51,909,641 72.7 72.7 0.0
2021-Jul-02 Fri ### ### 62.71 62.83 372,283 ### ### ### 4.5
2021-Jul-01 Thu ### 63.25 ### 62.8 431,474 ### ### ### 4.5
2021-Jun-30 Wed 63.5 63.845 62.88 ### 29.1 29.1 0.0
2021-Jun-29 Tue 63.22 ### 62.74 ### 39.8 39.8 0.0
2021-Jun-28 Mon ### ### 63.29 63.58 43.9 43.9 ###
2021-Jun-25 Fri ### ### 63.76 ### 34.0 34.0 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed 64.74 ### 64.27 ### 546,145 ### ### ### 0.0
2021-Jun-22 Tue ### 65.29 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### 63.7 64.81 86.2 86.2 ###
2021-Jun-18 Fri ### ### 63.83 63.87 969,454 30,940,124 ### ### 4.6
2021-Jun-17 Thu ### 64.45 ### ### 52.4 52.4 0.0
2021-Jun-16 Wed 64.51 64.88 63.55 ### 757,245 48,626,487 43.7 43.7 0.0
2021-Jun-15 Tue ### 64.72 ### 64.26 46.7 46.7 4.6
2021-Jun-11 Fri 63.24 ### ### ### 64.7 64.7 0.0
2021-Jun-10 Thu 64.5 64.84 62.72 63.22 778,674 49,663,827 20.9 20.9 4.5
2021-Jun-09 Wed ### 64.46 62.89 63.49 78.2 78.2 ###
2021-Jun-08 Tue ### 62.53 ### 62.28 599,674 ### 73.3 73.3 4.4
2021-Jun-07 Mon ### 62.955 61.955 ### 37.4 37.4 0.0
2021-Jun-04 Fri ### 63.27 62.51 ### 36.7 36.7 0.0
2021-Jun-03 Thu ### 63.52 ### ### 518,027 ### ### ### 0.0
2021-Jun-02 Wed ### ### ### 62.73 703,981 0 ### ### ###
2021-Jun-01 Tue 63.25 ### 62.51 ### 447,082 13,973,547 68.4 68.4 0.0
2021-May-31 Mon ### ### ### 63.5 74.0 74.0 4.5
2021-May-28 Fri 62.82 63.8 62.25 ### 68.8 68.8 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed ### ### ### 64.54 245,828 0 30.2 30.2 ###
2021-May-25 Tue ### ### ### ### 76.0 76.0 0.0
2021-May-24 Mon ### ### 63.5 ### 355,025 11,272,043 ### ### 0.0
2021-May-21 Fri ### ### 63.5 ### ### ### 0.0
2021-May-20 Thu ### ### ### 63.45 469,680 0 ### ### 4.5
2021-May-19 Wed 62.81 63.4 ### ### ### ### 0.0
2021-May-18 Tue ### ### 62.77 63.43 33.2 33.2 ###
2021-May-17 Mon 63.84 64.45 63.7 63.79 44.8 44.8 ###
2021-May-14 Fri 63.88 64.2 ### 63.83 250,848 8,052,220 ### ### ###
2021-May-13 Thu 63.4 ### ### 63.45 ### ### 4.5
2021-May-12 Wed 62.55 63.26 61.86 ### 534,155 ### ### ### 0.0
2021-May-11 Tue 62.86 ### ### ### 81.0 81.0 0.0
2021-May-10 Mon 63.25 63.41 ### ### 323,481 ### 35.6 35.6 0.0
2021-May-07 Fri 62.58 63.76 ### ### 573,255 ### ### ### 0.0
2021-May-06 Thu 64.46 64.51 62.75 ### 704,288 44,813,845 ### ### 0.0
2021-May-05 Wed 66.2 66.26 63.8 ### 605,285 39,361,683 ### ### 0.0
2021-May-04 Tue 67.45 67.56 66.24 ### 247,340 16,547,046 37.1 37.1 0.0
2021-May-03 Mon ### 67.57 ### ### 50.2 50.2 0.0
2021-Apr-30 Fri ### ### ### ### 323,324 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### 68.26 ### ### 4.9
2021-Apr-28 Wed 68.5 ### 67.87 68.25 366,326 12,431,272 40.3 40.3 4.9
2021-Apr-27 Tue 67.79 68.27 67.29 67.57 ### ### ###
2021-Apr-26 Mon 67.5 ### ### 67.71 291,025 0 74.0 74.0 ###
2021-Apr-23 Fri ### ### 67.54 67.89 388,451 ### ### ### ###
2021-Apr-22 Thu 66.74 ### 66.74 ### 454,957 ### ### ### 0.0
2021-Apr-21 Wed 66.26 66.74 65.51 66.74 76.2 76.2 4.8
2021-Apr-20 Tue ### 67.47 66.5 66.78 263,174 ### ### ### 4.8
2021-Apr-19 Mon 67.8 ### ### ### ### ### 0.0
2021-Apr-16 Fri 67.5 67.88 ### ### 270,150 ### 35.8 35.8 0.0
2021-Apr-15 Thu ### 67.86 ### ### 337,150 ### ### ### 0.0
2021-Apr-14 Wed 67.89 68.49 67.5 ### ### ### 0.0
2021-Apr-13 Tue ### ### 67.22 ### 338,155 11,365,389 ### ### 0.0
2021-Apr-12 Mon 67.48 68.23 ### 67.89 ### ### ###
2021-Apr-09 Fri 67.52 ### 67.27 ### 242,124 8,143,840 61.0 61.0 0.0
2021-Apr-08 Thu 68.45 68.45 ### 67.83 ### ### 4.8
2021-Apr-07 Wed 66.88 ### 66.23 ### 394,751 13,072,179 80.5 80.5 0.0
2021-Apr-06 Tue 67.5 67.5 66.74 ### 33.7 33.7 0.0
2021-Apr-01 Thu 67.2 ### ### ### 30.4 30.4 0.0
2021-Mar-31 Wed ### ### 65.79 ### 527,282 17,344,941 ### ### 0.0
2021-Mar-30 Tue 67.88 ### ### ### 345,275 0 ### ### 0.0
2021-Mar-29 Mon ### ### 66.625 ### 332,653 ### 39.4 39.4 0.0
2021-Mar-26 Fri ### 68.45 ### 67.59 24.2 24.2 4.8
2021-Mar-25 Thu 68.5 ### 67.27 ### ### ### 0.0
2021-Mar-24 Wed ### 68.48 ### ### 388,744 ### 83.2 83.2 0.0
2021-Mar-23 Tue ### ### 66.5 ### 72.0 72.0 0.0
2021-Mar-22 Mon ### 67.24 ### 66.84 76.1 76.1 4.8
2021-Mar-19 Fri 65.86 65.86 64.82 65.46 518,858 33,902,181 ### ### 4.7
2021-Mar-18 Thu 67.8 67.8 65.52 ### ### ### 0.0
2021-Mar-17 Wed ### 67.87 66.75 67.49 534,724 35,992,272 75.7 75.7 ###
2021-Mar-16 Tue ### ### 65.47 66.56 74.1 74.1 4.8
2021-Mar-15 Mon ### 65.45 ### ### 656,855 21,495,579 88.4 88.4 0.0
2021-Mar-12 Fri 63.47 ### 62.71 ### 25.5 25.5 0.0
2021-Mar-11 Thu 63.75 ### 62.53 ### 31.3 31.3 0.0
2021-Mar-10 Wed ### 64.46 63.46 63.48 ### ### 4.5
2021-Mar-09 Tue 63.81 ### ### 63.49 469,958 0 42.7 42.7 ###
2021-Mar-08 Mon ### 65.4 ### ### ### ### 0.0
2021-Mar-05 Fri ### 65.45 ### 64.23 586,521 ### 37.9 37.9 4.6
2021-Mar-04 Thu 65.83 66.7 ### ### 599,973 ### 46.6 46.6 0.0
2021-Mar-03 Wed ### 68.21 67.26 67.27 379,975 ### 41.1 41.1 ###
2021-Mar-02 Tue ### 68.7 ### 67.43 486,785 ### ### ### ###
2021-Mar-01 Mon 66.2 ### 66.2 ### ### ### 0.0
2021-Feb-26 Fri ### 67.23 ### ### 34.5 34.5 0.0
2021-Feb-25 Thu ### 68.83 66.54 ### ### ### 0.0
2021-Feb-24 Wed ### ### ### 63.28 485,625 0 75.1 75.1 4.5
2021-Feb-23 Tue 61.89 63.48 61.47 63.26 484,451 30,266,076 ### ### 4.5
2021-Feb-22 Mon ### ### 60.76 ### ### ### 0.0
2021-Feb-19 Fri 62.43 ### ### ### 256,148 0 50.4 50.4 0.0
2021-Feb-18 Thu 62.7 63.71 62.22 62.51 590,287 37,167,420 47.2 47.2 ###
2021-Feb-17 Wed ### 63.27 62.28 62.28 465,148 ### ### ### 4.4
2021-Feb-16 Tue 64.44 64.5 ### ### 228,647 ### 42.7 42.7 0.0
2021-Feb-15 Mon 64.5 ### ### ### 173,022 0 ### ### 0.0
2021-Feb-12 Fri 64.48 65.22 64.27 64.52 217,786 14,100,554 74.1 74.1 4.6
2021-Feb-11 Thu ### 65.56 ### ### 320,287 ### 50.1 50.1 0.0
2021-Feb-10 Wed 65.48 ### 64.55 ### 400,641 12,930,688 67.9 67.9 0.0
2021-Feb-09 Tue ### ### 65.25 65.48 393,121 12,825,572 ### ### 4.7
2021-Feb-08 Mon 66.55 ### ### ### 329,329 0 66.0 66.0 0.0
2021-Feb-05 Fri 66.25 66.71 65.75 ### ### ### 0.0
2021-Feb-04 Thu ### 67.2 65.71 65.86 ### ### 4.7
2021-Feb-03 Wed 65.2 ### ### 66.55 ### ### ###
2021-Feb-02 Tue 63.54 ### ### 64.75 ### ### 4.6
2021-Feb-01 Mon ### ### 62.22 ### 335,546 ### ### ### 0.0
2021-Jan-29 Fri 63.23 ### ### ### 601,256 0 57.0 57.0 0.0
2021-Jan-28 Thu 62.25 ### 61.89 ### 83.1 83.1 0.0
2021-Jan-27 Wed ### ### 62.85 63.44 ### ### ###
2021-Jan-25 Mon 62.77 63.76 62.77 ### 302,388 19,130,576 73.7 73.7 0.0
2021-Jan-22 Fri ### 64.48 62.44 62.7 ### ### 4.5
2021-Jan-21 Thu 63.83 64.27 63.54 63.8 808,642 ### ### ### 4.6
2021-Jan-20 Wed ### 63.5 61.77 ### 634,374 ### ### ### 0.0
2021-Jan-19 Tue 62.7 62.7 61.86 ### 462,580 28,809,482 27.1 27.1 0.0
2021-Jan-18 Mon 61.51 63.25 61.46 ### 77.7 77.7 0.0
2021-Jan-15 Fri 59.8 59.8 ### ### 391,574 ### 30.7 30.7 0.0
2021-Jan-14 Thu ### ### ### 59.54 289,072 0 ### ### 4.3
2021-Jan-13 Wed ### 59.71 ### 58.71 27.1 27.1 ###
2021-Jan-12 Tue 60.26 60.77 59.44 59.44 487,750 ### ### ### 4.2
2021-Jan-11 Mon 60.78 ### ### 60.2 389,486 0 47.3 47.3 ###
2021-Jan-08 Fri ### ### ### 60.78 74.8 74.8 ###
2021-Jan-07 Thu 60.48 60.75 ### ### 35.3 35.3 0.0
2021-Jan-06 Wed ### 61.28 ### 60.22 560,527 17,174,547 29.7 29.7 ###
2021-Jan-05 Tue ### ### ### 61.78 ### ### 4.4
2021-Jan-04 Mon 62.22 62.84 62.21 ### 216,245 ### ### ### 0.0
2020-Dec-31 Thu 63.72 63.72 ### ### 205,375 6,543,247 ### ### 0.0
2020-Dec-30 Wed ### 64.2 63.4 63.72 304,142 19,404,259 66.4 66.4 ###
2020-Dec-29 Tue 64.55 ### ### 64.28 ### ### ###
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 63.8 64.46 63.42 64.2 ### ### 4.6
2020-Dec-22 Tue 62.55 63.78 ### ### 475,673 ### 82.0 82.0 0.0
2020-Dec-21 Mon ### ### ### 62.5 361,340 0 43.5 43.5 4.5
2020-Dec-18 Fri ### ### 62.49 ### ### ### 0.0
2020-Dec-17 Thu ### ### 63.22 64.41 534,856 ### ### ### ###
2020-Dec-16 Wed ### ### 63.145 ### ### ### 0.0
2020-Dec-15 Tue ### 63.89 ### 63.4 448,723 14,334,456 82.0 82.0 4.5
2020-Dec-14 Mon 63.2 63.83 ### ### ### ### 0.0
2020-Dec-11 Fri 63.85 ### ### 63.24 ### ### 4.5
2020-Dec-10 Thu 65.46 65.46 ### ### 586,073 ### ### ### 0.0
2020-Dec-09 Wed 64.7 65.44 64.45 65.44 610,884 ### 77.5 77.5 4.7
2020-Dec-08 Tue 63.5 ### ### 63.8 72.4 72.4 4.6
2020-Dec-07 Mon 63.86 ### ### 63.7 44.5 44.5 4.6
2020-Dec-04 Fri 63.5 ### ### 63.46 406,081 0 ### ### 4.5
2020-Dec-03 Thu 64.78 64.81 ### ### 489,876 ### 23.6 23.6 0.0
2020-Dec-02 Wed ### ### ### 64.78 533,645 0 ### ### 4.6
2020-Dec-01 Tue ### 65.48 63.74 64.45 546,157 ### 68.0 68.0 ###
2020-Nov-30 Mon 64.25 ### 62.77 ### 32.8 32.8 0.0
2020-Nov-27 Fri ### 64.77 ### ### 524,327 16,980,329 38.0 38.0 0.0
2020-Nov-26 Thu ### ### 63.71 63.78 516,987 16,468,620 32.4 32.4 4.6
2020-Nov-25 Wed 64.46 ### ### ### 953,174 0 70.7 70.7 0.0
2020-Nov-24 Tue ### ### 64.81 ### 651,970 21,127,087 ### ### 0.0
2020-Nov-23 Mon 66.2 ### 64.87 ### ### ### 0.0
2020-Nov-20 Fri 65.5 66.89 ### ### 373,743 ### ### ### 0.0
2020-Nov-19 Thu 65.4 ### 65.26 ### 670,153 ### 74.1 74.1 0.0
2020-Nov-18 Wed 66.83 67.85 ### ### 828,647 28,111,849 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 922,381 0 27.4 27.4 0.0
2020-Nov-16 Mon 66.81 67.73 66.81 ### 22,843 1,536,648 ### ### 0.0
2020-Nov-13 Fri 67.51 67.71 ### 66.88 662,653 ### ### ### 4.8
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 68.8 ### 67.51 24.0 24.0 4.8
2020-Nov-10 Tue ### 70.5 ### 69.49 1,479,653 ### ### ### ###
2020-Nov-09 Mon 64.7 ### ### 65.76 700,143 0 ### ### 4.7
2020-Nov-06 Fri ### ### 63.52 ### 419,441 13,321,446 ### ### 0.0
2020-Nov-05 Thu 64.48 64.53 63.77 ### 28.5 28.5 0.0
2020-Nov-04 Wed 62.56 ### 62.55 63.76 79.7 79.7 4.6
2020-Nov-03 Tue 62.2 ### ### ### 410,829 0 ### ### 0.0
2020-Nov-02 Mon ### 62.82 61.7 ### 463,941 ### 81.5 81.5 0.0
2020-Oct-30 Fri 62.75 62.75 ### ### ### ### 0.0
2020-Oct-29 Thu 62.77 63.73 ### ### 616,653 19,649,647 ### ### 0.0
2020-Oct-28 Wed ### ### 62.54 63.5 648,541 20,279,877 ### ### 4.5
2020-Oct-27 Tue ### 64.7 62.72 ### 568,957 36,248,250 ### ### 0.0
2020-Oct-26 Mon 64.58 ### ### 64.22 383,552 0 47.7 47.7 4.6
2020-Oct-23 Fri 65.27 65.5 64.24 ### 425,955 ### ### ### 0.0
2020-Oct-22 Thu ### 65.78 63.48 ### 779,440 ### 87.6 87.6 0.0
2020-Oct-21 Wed ### 65.48 ### 64.4 31.2 31.2 ###
2020-Oct-20 Tue ### ### ### 64.88 29.8 29.8 4.6
2020-Oct-19 Mon ### 66.82 65.77 65.81 39.0 39.0 ###
2020-Oct-16 Fri ### 67.46 ### ### 20.7 20.7 0.0
2020-Oct-15 Thu ### 69.27 ### ### 18.8 18.8 0.0
2020-Oct-14 Wed 68.5 ### 68.5 ### 443,057 ### 71.9 71.9 0.0
2020-Oct-13 Tue 69.77 69.84 68.27 68.82 412,177 28,462,882 ### ### 4.9
2020-Oct-12 Mon ### ### 68.5 ### 244,641 8,378,954 ### ### 0.0
2020-Oct-09 Fri 69.29 69.87 ### ### 27.3 27.3 0.0
2020-Oct-08 Thu ### 69.58 68.43 69.49 ### ### ###
2020-Oct-07 Wed 67.88 ### 67.43 ### 59.9 59.9 0.0
2020-Oct-06 Tue ### ### ### ### 16.9 16.9 0.0
2020-Oct-05 Mon ### 69.79 ### ### ### ### 0.0
2020-Oct-02 Fri ### ### 66.59 66.89 ### ### 4.8
2020-Oct-01 Thu 65.71 ### 65.58 67.52 ### ### 4.8
2020-Sep-30 Wed ### 67.49 ### ### 565,747 ### 36.3 36.3 0.0
2020-Sep-29 Tue 68.23 68.28 ### 67.87 311,076 ### ### ### 4.8
2020-Sep-28 Mon 68.2 68.86 67.7 67.86 262,947 17,954,021 ### ### 4.8
2020-Sep-25 Fri 67.82 68.56 67.47 67.88 415,486 28,259,280 ### ### 4.8
2020-Sep-24 Thu 69.22 ### ### 68.42 ### ### 4.9
2020-Sep-23 Wed ### ### 67.48 ### 476,886 ### 80.9 80.9 0.0
2020-Sep-22 Tue 66.54 67.4 66.52 ### 447,650 29,974,644 ### ### 0.0
2020-Sep-21 Mon ### 67.89 66.73 ### 361,143 ### ### ### 0.0
2020-Sep-18 Fri ### ### 66.81 ### 877,851 ### 27.5 27.5 0.0
2020-Sep-17 Thu 67.5 ### ### ### 784,244 0 52.4 52.4 0.0
2020-Sep-16 Wed 66.45 ### ### 67.52 804,254 0 75.7 75.7 4.8
2020-Sep-15 Tue 65.79 66.83 65.55 66.42 ### ### 4.7
2020-Sep-14 Mon 64.89 ### 64.49 ### 266,958 ### ### ### 0.0
2020-Sep-11 Fri ### 64.86 ### ### 546,053 ### 73.6 73.6 0.0
2020-Sep-10 Thu 65.46 ### ### 64.43 30.0 30.0 4.6
2020-Sep-09 Wed ### 64.85 63.59 ### ### ### 0.0
2020-Sep-08 Tue 65.5 ### ### ### 32.9 32.9 0.0
2020-Sep-07 Mon ### ### 63.56 64.74 335,357 10,657,645 69.1 69.1 4.6
2020-Sep-04 Fri ### ### ### 64.7 677,344 0 34.5 34.5 ###
2020-Sep-03 Thu 66.25 66.58 65.82 66.23 ### ### ###
2020-Sep-02 Wed 64.51 ### 64.41 65.7 ### ### 4.7
2020-Sep-01 Tue ### 64.84 63.51 64.51 619,428 ### ### ### 4.6
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri 65.5 ### 64.4 65.5 945,588 ### 68.6 68.6 4.7
2020-Aug-27 Thu ### 67.49 ### 65.27 753,354 ### ### ### 4.7
2020-Aug-26 Wed 65.26 ### 65.2 ### 584,273 ### 76.5 76.5 0.0
2020-Aug-25 Tue ### 66.82 ### 66.25 ### ### 4.7
2020-Aug-24 Mon ### ### 65.48 ### 465,140 15,228,683 ### ### 0.0
2020-Aug-21 Fri ### ### 66.53 66.83 34.3 34.3 ###
2020-Aug-20 Thu ### ### 66.55 ### ### ### 0.0
2020-Aug-19 Wed ### ### 66.86 ### 532,879 17,814,144 ### ### 0.0
2020-Aug-18 Tue 67.2 ### 66.88 67.56 736,181 ### 66.4 66.4 4.8
2020-Aug-17 Mon ### 66.74 65.74 66.46 439,772 ### ### ### 4.7
2020-Aug-14 Fri 67.88 68.46 67.23 ### ### ### 0.0
2020-Aug-13 Thu ### 67.54 ### ### 629,442 21,256,256 40.0 40.0 0.0
2020-Aug-12 Wed 66.2 66.77 64.75 66.47 743,575 ### 76.0 76.0 4.7
2020-Aug-11 Tue 63.2 ### ### ### 91.9 91.9 0.0
2020-Aug-10 Mon 62.84 63.25 ### ### ### ### 0.0
2020-Aug-07 Fri ### 62.76 ### 62.42 ### ### 4.5
2020-Aug-06 Thu 62.5 ### ### 62.5 ### ### 4.5
2020-Aug-05 Wed ### 63.41 ### 62.56 445,379 14,120,741 ### ### 4.5
2020-Aug-04 Tue ### 64.28 ### ### 806,924 ### ### ### 0.0
2020-Aug-03 Mon ### ### 61.21 ### 340,244 ### ### ### 0.0
2020-Jul-31 Fri ### 63.56 61.41 ### 36.5 36.5 0.0
2020-Jul-30 Thu ### 63.52 ### 63.22 826,942 26,263,677 78.8 78.8 4.5
2020-Jul-29 Wed 62.8 ### ### ### 470,148 0 ### ### 0.0
2020-Jul-28 Tue 62.51 ### ### ### 578,620 0 44.5 44.5 0.0
2020-Jul-27 Mon ### 63.7 ### ### 461,221 14,689,888 ### ### 0.0
2020-Jul-24 Fri ### 64.5 62.88 63.41 ### ### ###
2020-Jul-23 Thu ### 64.89 63.44 ### 410,646 ### ### ### 0.0
2020-Jul-22 Wed ### 65.5 63.56 ### 21.7 21.7 0.0
2020-Jul-21 Tue 63.75 65.53 63.52 65.53 637,758 ### 75.9 75.9 ###
2020-Jul-20 Mon ### ### ### ### 37.6 37.6 0.0
2020-Jul-17 Fri 63.5 ### 62.74 63.5 ### ### 4.5
2020-Jul-16 Thu 64.79 64.79 ### 63.22 515,324 16,693,920 ### ### 4.5
2020-Jul-15 Wed 62.58 ### 62.42 63.58 75.2 75.2 ###
2020-Jul-14 Tue ### 62.2 61.48 61.78 79.4 79.4 4.4
2020-Jul-13 Mon 63.28 63.41 61.385 ### 640,082 ### 30.9 30.9 0.0
2020-Jul-10 Fri 63.84 63.89 ### ### 33.3 33.3 0.0
2020-Jul-09 Thu 63.21 64.2 ### ### 70.2 70.2 0.0
2020-Jul-08 Wed 64.29 64.87 ### 63.2 635,646 20,617,178 31.0 31.0 4.5
2020-Jul-07 Tue 66.23 ### ### 64.52 29.8 29.8 4.6
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 67.57 66.74 67.25 327,926 22,021,870 44.5 44.5 ###
2020-Jul-02 Thu 66.7 67.73 66.55 67.57 69.9 69.9 ###
2020-Jul-01 Wed 66.59 66.8 65.72 ### ### ### 0.0
2020-Jun-30 Tue ### ### 65.56 66.52 582,482 19,093,759 69.5 69.5 ###
2020-Jun-29 Mon ### 65.72 64.58 ### 368,253 23,991,682 73.4 73.4 0.0
2020-Jun-26 Fri ### 65.76 64.52 65.49 422,680 27,533,375 ### ### 4.7
2020-Jun-25 Thu 66.59 ### ### 64.76 ### ### 4.6
2020-Jun-24 Wed 66.26 ### ### ### 75.8 75.8 0.0
2020-Jun-23 Tue 66.8 ### ### ### 42.2 42.2 0.0
2020-Jun-22 Mon 65.28 66.4 ### ### 304,884 10,122,148 75.8 75.8 0.0
2020-Jun-19 Fri ### ### 65.77 ### 33.3 33.3 0.0
2020-Jun-18 Thu 66.85 67.51 65.54 ### 33.3 33.3 0.0
2020-Jun-17 Wed 66.45 ### ### ### ### ### 0.0
2020-Jun-16 Tue 64.74 ### ### 65.76 840,448 0 69.9 69.9 4.7
2020-Jun-15 Mon ### ### ### ### 701,725 0 43.2 43.2 0.0
2020-Jun-12 Fri 66.25 ### ### 65.58 648,776 0 ### ### 4.7
2020-Jun-11 Thu ### ### ### 66.72 1,191,445 0 91.5 91.5 4.8
2020-Jun-10 Wed 66.41 67.25 ### 66.85 882,643 29,678,870 ### ### 4.8
2020-Jun-09 Tue ### 68.77 ### ### 946,876 ### ### ### 0.0
2020-Jun-05 Fri 68.8 ### ### ### 951,470 0 16.5 16.5 0.0
2020-Jun-04 Thu ### ### 68.83 69.4 750,257 ### ### ### 5.0
2020-Jun-03 Wed ### ### 68.53 69.86 654,142 22,414,175 72.3 72.3 ###
2020-Jun-02 Tue ### 69.72 ### 69.24 68.9 68.9 4.9
2020-Jun-01 Mon 69.29 ### ### ### 62.6 62.6 0.0
2020-May-29 Fri 68.78 ### ### ### 1,278,675 0 ### ### 0.0
2020-May-28 Thu ### ### 67.2 69.81 89.2 89.2 ###
2020-May-27 Wed 69.78 70.49 68.54 ### 901,357 ### ### ### 0.0
2020-May-26 Tue 69.23 ### ### ### 765,188 0 72.1 72.1 0.0
2020-May-25 Mon ### ### ### ### 449,270 0 70.9 70.9 0.0
2020-May-22 Fri ### ### ### 66.7 757,672 0 40.0 40.0 4.8
2020-May-21 Thu 68.72 68.77 ### 67.55 ### ### 4.8
2020-May-20 Wed ### 68.45 ### ### ### ### 0.0
2020-May-19 Tue ### ### 66.23 67.42 582,656 19,294,653 35.1 35.1 4.8
2020-May-18 Mon 64.45 ### 64.23 ### 853,043 27,395,475 ### ### 0.0
2020-May-15 Fri ### ### 61.55 ### 876,942 ### 88.0 88.0 0.0
2020-May-14 Thu 62.28 62.85 61.72 ### 751,823 ### ### ### 0.0
2020-May-13 Wed 60.2 63.24 ### ### 90.5 90.5 0.0
2020-May-12 Tue ### 62.49 61.21 ### 969,775 59,980,583 ### ### 0.0
2020-May-11 Mon ### 61.7 ### ### 603,149 18,607,146 ### ### 0.0
2020-May-08 Fri 62.5 62.53 60.585 ### ### ### 0.0
2020-May-07 Thu ### 62.43 ### ### 37.5 37.5 0.0
2020-May-06 Wed ### 62.88 ### 62.57 37.9 37.9 ###
2020-May-05 Tue ### 63.82 62.21 ### 656,787 ### 64.7 64.7 0.0
2020-May-04 Mon ### ### 60.78 62.8 852,521 ### ### ### 4.5
2020-May-01 Fri 62.25 ### 61.81 ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### ### ### 0.0
2020-Apr-29 Wed 62.29 ### 61.2 ### 1,118,825 34,236,045 67.1 67.1 0.0
2020-Apr-28 Tue 65.21 65.55 ### ### 2,845,378 ### ### ### 0.0
2020-Apr-27 Mon ### ### ### 64.23 ### ### 4.6
2020-Apr-24 Fri ### 62.2 59.4 ### 1,271,625 ### 83.8 83.8 0.0
2020-Apr-23 Thu 62.49 62.74 58.82 60.52 2,480,971 ### ### ### 4.3
2020-Apr-22 Wed 64.29 64.29 64.29 64.29 0 4.6
2020-Apr-21 Tue 65.5 ### ### 64.29 ### ### 4.6
2020-Apr-20 Mon 66.73 66.75 65.23 65.5 ### ### 4.7
2020-Apr-17 Fri ### ### 65.48 67.2 ### ### 4.8
2020-Apr-16 Thu ### 64.49 ### ### 752,226 24,255,527 ### ### 0.0
2020-Apr-15 Wed 65.26 ### 63.59 ### ### ### 0.0
2020-Apr-14 Tue 61.2 ### ### ### 528,755 0 79.2 79.2 0.0
2020-Apr-09 Thu ### ### 59.2 61.2 487,740 ### 66.0 66.0 ###
2020-Apr-08 Wed 59.49 60.87 ### 58.72 27.2 27.2 4.2
2020-Apr-07 Tue 61.89 62.29 ### 60.58 33.4 33.4 4.3
2020-Apr-06 Mon ### 61.2 ### 60.53 ### ### ###
2020-Apr-03 Fri 58.56 ### ### 56.84 ### ### ###
2020-Apr-02 Thu 60.56 60.56 ### 59.55 626,427 ### 22.2 22.2 ###
2020-Apr-01 Wed 61.8 ### 58.2 61.87 ### ### ###
2020-Mar-31 Tue ### ### 55.725 57.28 926,677 ### ### ### ###
2020-Mar-30 Mon ### ### ### ### 630,485 0 ### ### 0.0
2020-Mar-27 Fri 60.45 60.45 51.27 ### 5.5 5.5 0.0
2020-Mar-26 Thu 49 ### 49 58.27 1,118,778 ### 96.3 96.3 4.2
2020-Mar-25 Wed ### 57.55 ### 50.52 1,748,576 50,315,274 ### ### 3.6
2020-Mar-24 Tue ### 52.73 48.5 ### 1,276,876 64,629,078 67.1 67.1 0.0
2020-Mar-23 Mon 48 ### ### 50.7 94.6 94.6 ###
2020-Mar-20 Fri ### 56.47 50.86 50.87 1,229,177 65,963,783 ### ### ###
2020-Mar-19 Thu 54.5 ### 53.85 54.83 ### ### ###
2020-Mar-18 Wed ### ### ### 54.44 1,481,753 0 19.4 19.4 3.9
2020-Mar-17 Tue 56.51 ### ### 59.57 1,003,187 0 71.6 71.6 4.3
2020-Mar-16 Mon ### ### 55.79 ### 1,047,127 ### 31.1 31.1 0.0
2020-Mar-13 Fri ### 62.5 ### 62.5 ### ### 4.5
2020-Mar-12 Thu ### ### 57.26 58.48 42.7 42.7 4.2
2020-Mar-11 Wed 64.28 64.7 ### ### ### ### 0.0
2020-Mar-10 Tue 57.46 ### 57.42 ### 866,959 ### ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 1,016,121 0 56.8 56.8 0.0
2020-Mar-06 Fri ### 65.87 63.71 ### 862,427 55,876,645 85.8 85.8 0.0
2020-Mar-05 Thu 67.5 68.29 65.56 65.89 23.2 23.2 ###
2020-Mar-04 Wed ### 68.49 ### ### 937,043 ### ### ### 0.0
2020-Mar-03 Tue 69.75 ### 68.73 ### 633,878 ### ### ### 0.0
2020-Mar-02 Mon 67.59 ### ### 68.24 64.8 64.8 4.9
2020-Feb-28 Fri ### 71.78 ### ### 1,330,576 47,754,372 22.5 22.5 0.0
2020-Feb-27 Thu 73.5 74.27 72.56 ### 859,244 ### ### ### 0.0
2020-Feb-26 Wed 74.4 ### ### 74.77 425,552 0 79.2 79.2 ###
2020-Feb-25 Tue ### 76.45 ### ### ### ### 0.0
2020-Feb-24 Mon ### 77.87 ### 77.48 90.7 90.7 5.5
2020-Feb-21 Fri ### 80 78.5 78.59 309,152 ### ### ### ###
2020-Feb-20 Thu 79.76 ### ### ### 447,384 0 ### ### 0.0
2020-Feb-19 Wed ### 79.84 78.8 79.84 239,978 19,035,054 ### ### 5.7
2020-Feb-18 Tue ### ### 78.49 ### 356,348 13,984,877 78.1 78.1 0.0
2020-Feb-17 Mon 79.51 79.74 ### 79.71 ### ### ###
2020-Feb-14 Fri ### 80 ### 79.75 ### ### ###
2020-Feb-13 Thu 79.76 79.89 ### 79.42 35.6 35.6 5.7
2020-Feb-12 Wed ### ### 79.85 ### 32.5 32.5 0.0
2020-Feb-11 Tue 79.57 80.51 79.52 ### 345,226 27,623,258 74.5 74.5 0.0
2020-Feb-10 Mon ### ### ### 79.28 266,551 0 ### ### 5.7
2020-Feb-07 Fri 79.55 79.58 ### 79.41 415,526 16,533,779 ### ### 5.7
2020-Feb-06 Thu 79 ### 78.59 79.45 1,118,527 ### ### ### 5.7
2020-Feb-05 Wed 78.88 ### 78.55 78.72 32.3 32.3 5.6
2020-Feb-04 Tue ### 79 78.51 78.8 30.8 30.8 5.6
2020-Feb-03 Mon 77.5 78.74 76.5 78.53 358,375 ### 86.9 86.9 ###
2020-Jan-31 Fri 79.21 79.84 78.89 79.2 34.7 34.7 5.7
2020-Jan-30 Thu 79.71 79.78 78.75 ### 341,257 ### 36.3 36.3 0.0
2020-Jan-29 Wed ### 79.43 ### ### 404,150 ### 69.8 69.8 0.0
2020-Jan-28 Tue 79 ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 476,075 0 37.8 37.8 0.0
2020-Jan-23 Thu 79.43 79.75 ### ### ### ### 0.0
2020-Jan-22 Wed 77.77 79.24 77.53 79.22 ### ### 5.7
2020-Jan-21 Tue ### ### ### ### 364,473 0 82.0 82.0 0.0
2020-Jan-20 Mon ### ### ### 77.5 399,882 0 82.2 82.2 5.5
2020-Jan-17 Fri ### ### 75.52 76.53 301,055 ### 77.2 77.2 ###
2020-Jan-16 Thu 74.8 ### 74.53 75.29 75.8 75.8 5.4
2020-Jan-15 Wed 75 ### 74.8 ### 420,624 ### 71.3 71.3 0.0
2020-Jan-14 Tue ### ### 74.5 74.87 ### ### 5.3
2020-Jan-13 Mon 74.7 74.87 74.4 ### ### ### 0.0
2020-Jan-10 Fri ### 75.29 74.53 74.8 ### ### 5.3
2020-Jan-09 Thu 74.85 ### 74.49 ### ### ### 0.0
2020-Jan-08 Wed ### 74.42 72.82 ### 87.9 87.9 0.0
2020-Jan-07 Tue 73 74.075 73 73.85 ### ### 5.3
2020-Jan-06 Mon ### 72.89 71.71 72.78 80.8 80.8 5.2
2020-Jan-03 Fri 73.23 ### 72.46 ### ### ### 0.0
2020-Jan-02 Thu 72.55 72.88 71.81 ### 21.1 21.1 0.0
2019-Dec-30 Mon ### 74.53 ### 74.53 ### ### ###
2019-Dec-27 Fri ### 74.075 ### 73.71 196,255 ### ### ### ###
2019-Dec-24 Tue 73.5 74.23 73.42 74.23 ### ### 5.3
2019-Dec-23 Mon 74.4 74.55 73.72 73.74 26.2 26.2 5.3
2019-Dec-20 Fri 73.24 ### ### ### 78.4 78.4 0.0
2019-Dec-19 Thu 74.2 74.85 73.53 73.74 809,485 ### 28.9 28.9 5.3
2019-Dec-18 Wed ### 73.5 ### ### 483,087 17,753,447 84.7 84.7 0.0
2019-Dec-16 Mon 72 ### 72 73.44 84.4 84.4 5.2
2019-Dec-13 Fri 70.54 ### 70.54 71.54 322,751 11,383,427 78.4 78.4 ###
2019-Dec-12 Thu 71.45 71.49 ### 71.4 41.3 41.3 ###
2019-Dec-11 Wed 71.22 71.4 70.49 71.28 69.2 69.2 ###
2019-Dec-10 Tue 71.4 71.4 ### 70.55 27.2 27.2 ###
2019-Dec-09 Mon ### ### 71.355 71.46 253,458 9,042,747 ### ### 5.1
2019-Dec-06 Fri 71.49 ### 70.84 71.49 255,846 ### ### ### ###
2019-Dec-05 Thu 69.85 70.79 69.655 70.58 75.2 75.2 ###
2019-Dec-04 Wed ### 70.48 69.5 ### 517,677 ### 80.7 80.7 0.0
2019-Dec-03 Tue 72.5 ### ### ### 32.9 32.9 0.0
2019-Dec-02 Mon ### 74.28 ### ### 367,688 ### 85.3 85.3 0.0
2019-Nov-29 Fri ### 73.75 ### ### 360,986 13,311,358 33.1 33.1 0.0
2019-Nov-28 Thu 73.42 ### 72.81 ### 382,957 13,941,549 28.7 28.7 0.0
2019-Nov-27 Wed 73.76 73.77 72.74 ### 484,583 35,498,127 25.2 25.2 0.0
2019-Nov-26 Tue 73.26 73.7 72.78 73.49 868,221 ### 71.1 71.1 ###
2019-Nov-25 Mon 72.47 73.48 72.47 73.26 413,040 ### ### ### 5.2
2019-Nov-22 Fri ### 72.48 ### 72.47 81.8 81.8 ###
2019-Nov-21 Thu ### ### ### 71.58 ### ### 5.1
2019-Nov-20 Wed ### 73.4 ### ### 28.1 28.1 0.0
2019-Nov-19 Tue 72.8 73.7 72.23 ### 591,583 43,164,853 ### ### 0.0
2019-Nov-18 Mon 73.2 73.53 ### ### ### ### 0.0
2019-Nov-15 Fri ### 73.2 72.5 ### ### ### 0.0
2019-Nov-14 Thu 71.26 72.58 71.2 72.41 376,424 27,061,121 ### ### 5.2
2019-Nov-13 Wed ### ### ### 71.23 19.5 19.5 5.1
2019-Nov-12 Tue 72.8 73 72.46 72.86 ### ### 5.2
2019-Nov-11 Mon 71.53 72.8 71.52 72.8 330,659 23,860,353 ### ### 5.2
2019-Nov-08 Fri 71.8 ### 71.49 ### ### ### 0.0
2019-Nov-07 Thu 70.72 71.81 70.57 71.81 ### ### ###
2019-Nov-06 Wed ### 71.22 ### ### ### ### 0.0
2019-Nov-05 Tue ### ### 69.25 ### 72.2 72.2 0.0
2019-Nov-04 Mon 70 ### ### 69.28 ### ### 4.9
2019-Nov-01 Fri ### 69.46 68.71 69.46 234,985 ### 75.1 75.1 ###
2019-Oct-31 Thu ### 69.46 68.25 68.49 678,445 ### 27.5 27.5 4.9
2019-Oct-30 Wed 69.25 ### 69.2 69.28 400,241 ### 73.8 73.8 4.9
2019-Oct-29 Tue 69.28 70.58 ### ### ### ### 0.0
2019-Oct-28 Mon ### ### 68.55 68.83 340,978 11,687,020 ### ### ###
2019-Oct-25 Fri 69.57 ### ### ### 27.1 27.1 0.0
2019-Oct-24 Thu ### ### 68.79 ### 74.7 74.7 0.0
2019-Oct-23 Wed ### 68.83 67.79 68.77 79.9 79.9 4.9
2019-Oct-22 Tue 68.49 68.56 ### 68.51 ### ### ###
2019-Oct-21 Mon 68.52 68.81 ### ### 567,122 ### ### ### 0.0
2019-Oct-18 Fri 68.43 ### ### ### 1,255,888 0 77.1 77.1 0.0
2019-Oct-17 Thu ### ### ### 68.87 1,036,153 0 38.5 38.5 ###
2019-Oct-16 Wed ### 68.83 67.24 68.54 644,687 43,861,280 ### ### 4.9
2019-Oct-15 Tue 66.46 66.76 ### ### 281,149 9,384,753 72.3 72.3 0.0
2019-Oct-14 Mon ### ### ### 66.46 ### ### 4.7
2019-Oct-11 Fri ### ### ### ### ### ### 0.0
2019-Oct-10 Thu 65.44 ### ### 66.28 479,045 0 84.9 84.9 4.7
2019-Oct-09 Wed ### 65.54 ### 65.54 382,922 12,548,353 79.2 79.2 ###
2019-Oct-08 Tue ### ### ### 65.74 328,829 0 ### ### 4.7
2019-Oct-07 Mon ### 65.5 ### ### 221,675 7,259,856 ### ### 0.0
2019-Oct-04 Fri 64.5 ### ### 64.55 ### ### ###
2019-Oct-03 Thu 63.71 ### 63.71 ### ### ### 0.0
2019-Oct-02 Wed ### ### ### 65.43 ### ### ###
2019-Oct-01 Tue ### 66.26 ### 66.26 572,779 ### 84.5 84.5 4.7
2019-Sep-30 Mon 64.74 64.87 64.2 64.87 533,324 ### ### ### ###
2019-Sep-27 Fri 64.86 ### ### ### 29.2 29.2 0.0
2019-Sep-26 Thu 64.88 64.88 63.48 ### 24.5 24.5 0.0
2019-Sep-25 Wed ### ### 64.71 64.74 ### ### 4.6
2019-Sep-24 Tue ### 65.51 ### 65.24 1,538,354 50,388,785 84.3 84.3 ###
2019-Sep-23 Mon 64.2 ### ### ### ### ### 0.0
2019-Sep-20 Fri ### 64.83 ### ### 1,482,378 48,051,282 78.8 78.8 0.0
2019-Sep-19 Thu 63.4 ### ### ### 28.3 28.3 0.0
2019-Sep-18 Wed 62.51 63.52 ### 63.21 ### ### ###
2019-Sep-17 Tue ### ### 61.56 62.2 67.9 67.9 4.4
2019-Sep-16 Mon 64.87 65.87 64.82 65.2 533,384 34,853,977 ### ### 4.7
2019-Sep-13 Fri ### 65.43 64.2 ### ### ### 0.0
2019-Sep-12 Thu 64.59 ### 64.21 64.74 ### ### 4.6
2019-Sep-11 Wed 64.5 ### ### 64.54 64.8 64.8 ###
2019-Sep-10 Tue ### ### 63.41 ### 74.2 74.2 0.0
2019-Sep-09 Mon 64.57 64.83 63.43 63.85 24.0 24.0 ###
2019-Sep-06 Fri ### 64.555 63.275 64.44 468,084 29,917,588 ### ### 4.6
2019-Sep-05 Thu 63.7 64.49 63.41 63.56 ### ### 4.5
2019-Sep-04 Wed ### 65.28 63.84 ### 568,279 ### ### ### 0.0
2019-Sep-03 Tue ### ### ### ### ### ### 0.0
2019-Sep-02 Mon 65.76 ### 65.76 ### 80.2 80.2 0.0
2019-Aug-30 Fri 66.42 ### ### ### 900,520 0 23.5 23.5 0.0
2019-Aug-29 Thu ### 69.2 66.87 ### 623,444 ### ### ### 0.0
2019-Aug-28 Wed 67.51 ### ### 67.57 ### ### ###
2019-Aug-27 Tue ### ### ### 67.7 439,688 0 70.8 70.8 4.8
2019-Aug-26 Mon 67.53 67.86 ### 67.48 306,456 10,398,052 ### ### 4.8
2019-Aug-23 Fri ### ### 68.385 ### ### ### 0.0
2019-Aug-22 Thu ### ### 69.54 69.7 19.8 19.8 5.0
2019-Aug-21 Wed ### 71.22 70.41 ### ### ### 0.0
2019-Aug-20 Tue 70 ### 69.44 ### 342,381 ### ### ### 0.0
2019-Aug-19 Mon ### 69.82 ### 69.75 452,382 15,792,655 77.7 77.7 5.0
2019-Aug-16 Fri 68.76 69.58 68.76 ### 263,088 ### ### ### 0.0
2019-Aug-15 Thu 70 ### 68.84 ### 32.4 32.4 0.0
2019-Aug-14 Wed ### ### ### ### ### ### 0.0
2019-Aug-13 Tue ### 71.22 69.73 70.87 428,540 30,201,356 ### ### 5.1
2019-Aug-12 Mon 68.53 ### 68.51 ### 267,643 ### ### ### 0.0
2019-Aug-09 Fri 68.8 69.55 ### ### 247,425 ### 72.5 72.5 0.0
2019-Aug-08 Thu ### ### 67.71 68.75 273,455 ### 70.3 70.3 ###
2019-Aug-07 Wed 67.29 ### ### ### 74.2 74.2 0.0
2019-Aug-06 Tue 66.8 68.29 66.5 67.84 ### ### 4.8
2019-Aug-05 Mon 70.89 ### 69.89 ### ### ### 0.0
2019-Aug-02 Fri 72.56 ### 71.75 ### 29.1 29.1 0.0
2019-Aug-01 Thu 72.5 ### ### 72.8 76.6 76.6 5.2
2019-Jul-31 Wed 72.51 ### ### 72.78 76.0 76.0 5.2
2019-Jul-30 Tue 73.45 ### 72.47 72.8 360,280 13,054,745 ### ### 5.2
2019-Jul-29 Mon ### 73.5 71.85 73.22 ### ### 5.2
2019-Jul-26 Fri 72 ### 71.51 72 455,756 16,295,555 ### ### 5.1
2019-Jul-25 Thu ### ### ### 72 ### ### 5.1
2019-Jul-24 Wed ### 72 71.53 ### ### ### 0.0
2019-Jul-23 Tue ### 72 ### 71.53 72.7 72.7 ###
2019-Jul-22 Mon ### ### 71.54 71.8 301,370 ### ### ### 5.1
2019-Jul-19 Fri ### 73.23 ### ### ### ### 0.0
2019-Jul-18 Thu ### ### ### ### 81.0 81.0 0.0
2019-Jul-17 Wed 71.59 ### 71.27 71.84 302,783 10,789,672 68.7 68.7 ###
2019-Jul-16 Tue ### 72.74 ### 72.5 73.3 73.3 5.2
2019-Jul-15 Mon 72.72 ### ### 72.26 201,042 0 ### ### ###
2019-Jul-12 Fri ### 73.76 ### ### 76.3 76.3 0.0
2019-Jul-11 Thu 73.25 73.8 ### ### ### ### 0.0
2019-Jul-10 Wed ### 73.44 72.78 73.29 ### ### ###
2019-Jul-09 Tue ### 72.57 ### 72.5 244,780 8,881,842 78.1 78.1 5.2
2019-Jul-08 Mon ### 73.5 71.71 ### 19.3 19.3 0.0
2019-Jul-05 Fri 72.85 73.785 72.52 73.57 261,250 ### ### ### 5.3
2019-Jul-04 Thu 72.83 ### 72.53 ### 208,988 7,578,949 ### ### 0.0
2019-Jul-03 Wed ### 73.2 72.28 72.74 28.9 28.9 5.2
2019-Jul-02 Tue 73.83 ### 73.42 73.8 387,159 ### 34.1 34.1 ###
2019-Jul-01 Mon ### ### 72.58 73.56 550,754 ### ### ### 5.3
2019-Jun-28 Fri 71.82 ### 71.8 72.24 74.5 74.5 ###
2019-Jun-27 Thu ### 72.76 71.8 72.72 72.5 72.5 5.2
2019-Jun-26 Wed 72 72.89 ### 72.48 78.5 78.5 5.2
2019-Jun-25 Tue 72.42 72.49 ### ### 322,158 ### 35.3 35.3 0.0
2019-Jun-24 Mon ### 72.43 71.51 72 443,976 31,952,952 ### ### 5.1
2019-Jun-21 Fri ### 73.24 71.85 ### ### ### 0.0
2019-Jun-20 Thu ### ### ### 72.76 749,182 0 ### ### 5.2
2019-Jun-19 Wed ### 72.58 71.41 72.58 520,847 37,498,379 ### ### 5.2
2019-Jun-18 Tue 71.5 ### ### 71.5 69.9 69.9 5.1
2019-Jun-17 Mon 72 72.73 ### 71.52 ### ### 5.1
2019-Jun-14 Fri ### 71.81 ### ### 78.1 78.1 0.0
2019-Jun-13 Thu 71.59 ### 71 71.25 246,846 ### 35.6 35.6 ###
2019-Jun-12 Wed 71.49 ### ### ### 34.9 34.9 0.0
2019-Jun-11 Tue 70.78 ### ### 71.46 375,453 0 74.4 74.4 5.1
2019-Jun-07 Fri ### 70.7 ### 70.53 241,720 ### 73.6 73.6 5.0
2019-Jun-06 Thu 69.53 70.72 69.44 ### 331,382 23,223,250 79.4 79.4 0.0
2019-Jun-05 Wed 69.81 ### 69.45 69.58 37.0 37.0 ###
2019-Jun-04 Tue ### 70 68.86 ### 30.2 30.2 0.0
2019-Jun-03 Mon 69.83 70.5 69.27 ### ### ### 0.0
2019-May-31 Fri 69.84 ### 69.27 69.83 34.7 34.7 5.0
2019-May-30 Thu 68.78 ### ### ### 77.6 77.6 0.0
2019-May-29 Wed 68.7 ### 68.46 ### 351,147 ### 79.3 79.3 0.0
2019-May-28 Tue 70 70 69.445 69.7 549,683 38,325,272 28.3 28.3 5.0
2019-May-27 Mon ### 70.81 ### ### 265,789 9,410,259 81.6 81.6 0.0
2019-May-24 Fri 69.29 70.25 69.28 70.25 549,423 ### 82.1 82.1 5.0
2019-May-23 Thu 68.7 ### 68.575 ### 385,771 13,227,123 ### ### 0.0
2019-May-22 Wed ### 69.57 ### ### ### ### 0.0
2019-May-21 Tue ### ### ### ### 75.8 75.8 0.0
2019-May-20 Mon 67.5 69.88 67.21 69.58 90.5 90.5 ###
2019-May-17 Fri 64.41 ### 64.22 64.85 ### ### 4.6
2019-May-16 Thu 63.43 64.4 63.23 ### ### ### 0.0
2019-May-15 Wed 63.89 ### ### ### 235,552 0 ### ### 0.0
2019-May-14 Tue ### ### ### ### 71.0 71.0 0.0
2019-May-13 Mon 63.45 ### 63.29 ### 88.9 88.9 0.0
2019-May-10 Fri ### 63.58 62.75 63.41 77.4 77.4 ###
2019-May-09 Thu 63.52 ### ### ### 349,724 0 26.4 26.4 0.0
2019-May-08 Wed ### 64.29 63.51 ### 224,442 14,341,843 69.5 69.5 0.0
2019-May-07 Tue 63.83 64.75 63.83 ### 242,529 15,592,189 76.7 76.7 0.0
2019-May-06 Mon 63.83 ### ### ### 82.0 82.0 0.0
2019-May-03 Fri 64.41 65.25 ### 64.56 70.6 70.6 ###
2019-May-02 Thu ### ### 63.41 64.28 223,048 ### ### ### ###
2019-May-01 Wed ### 64.45 ### 63.49 ### ### ###
2019-Apr-30 Tue 64.49 ### ### ### 450,148 0 81.8 81.8 0.0
2019-Apr-29 Mon ### ### ### ### 251,759 0 26.3 26.3 0.0
2019-Apr-26 Fri 64.26 ### 64.21 ### 84.6 84.6 0.0
2019-Apr-24 Wed ### ### ### ### 534,222 0 ### ### 0.0
2019-Apr-23 Tue 62.42 ### ### 62.82 73.0 73.0 4.5
2019-Apr-18 Thu 62.76 62.76 61.87 ### 260,772 ### ### ### 0.0
2019-Apr-17 Wed 63.59 ### ### ### ### ### 0.0
2019-Apr-16 Tue 63.57 ### 63.52 63.8 ### ### 4.6
2019-Apr-15 Mon 63.88 63.88 63.44 63.57 32.8 32.8 ###
2019-Apr-12 Fri ### ### ### 63.89 286,022 0 ### ### ###
2019-Apr-11 Thu 63.8 ### ### 63.86 ### ### ###
2019-Apr-10 Wed 63.55 64.725 63.52 ### 297,357 19,067,274 ### ### 0.0
2019-Apr-09 Tue 63.71 ### ### 63.58 ### ### ###
2019-Apr-08 Mon 63.54 64.4 63.49 63.83 312,279 19,968,680 ### ### ###
2019-Apr-05 Fri ### ### ### 63.54 308,641 0 27.6 27.6 4.5
2019-Apr-04 Thu ### ### ### ### 34.8 34.8 0.0
2019-Apr-03 Wed ### 64.5 63.89 64.2 ### ### 4.6
2019-Apr-02 Tue 64.26 ### ### ### 23.8 23.8 0.0
2019-Apr-01 Mon ### ### ### 64.25 28.6 28.6 ###
2019-Mar-29 Fri ### ### 63.76 ### 73.1 73.1 0.0
2019-Mar-28 Thu ### 63.85 ### 63.72 74.3 74.3 ###
2019-Mar-27 Wed ### ### ### 63.73 595,582 0 24.0 24.0 4.6
2019-Mar-26 Tue 63.76 64.5 63.76 ### 222,424 14,264,051 77.5 77.5 0.0
2019-Mar-25 Mon ### 64.71 ### 64.41 274,179 ### 79.4 79.4 ###
2019-Mar-22 Fri ### ### 64.525 64.86 212,984 ### 73.0 73.0 4.6
2019-Mar-21 Thu ### 64.79 63.89 64.77 83.1 83.1 ###
2019-Mar-20 Wed 64.5 ### 63.875 ### 777,720 ### ### ### 0.0
2019-Mar-19 Tue 65.4 65.5 64.77 ### 349,372 22,756,345 ### ### 0.0
2019-Mar-18 Mon 64.88 65.88 64.5 65.76 417,654 ### ### ### 4.7
2019-Mar-15 Fri ### ### ### 64.85 ### ### 4.6
2019-Mar-14 Thu ### ### 62.77 ### 920,649 ### ### ### 0.0
2019-Mar-13 Wed ### 63.28 62.26 62.77 31.8 31.8 ###
2019-Mar-12 Tue ### 63.82 62.975 63.29 ### ### ###
2019-Mar-11 Mon ### ### 62.72 ### ### ### 0.0
2019-Mar-08 Fri ### ### 62.825 63.52 36.2 36.2 4.5
2019-Mar-07 Thu ### 64.46 63.675 63.8 ### ### 4.6
2019-Mar-06 Wed ### ### 63.22 ### ### ### 0.0
2019-Mar-05 Tue 62.75 63.74 62.54 63.72 ### ### ###
2019-Mar-04 Mon 63.85 ### ### ### ### ### 0.0
2019-Mar-01 Fri ### 64.4 ### 63.87 ### ### 4.6
2019-Feb-28 Thu ### 65.29 61.87 64.78 1,254,678 79,772,427 92.1 92.1 4.6
2019-Feb-27 Wed 60.75 ### 60.47 ### 605,921 18,320,021 73.6 73.6 0.0
2019-Feb-26 Tue ### 60.76 ### 60.41 275,649 ### ### ### ###
2019-Feb-25 Mon 60.25 60.73 ### ### 75.3 75.3 0.0
2019-Feb-22 Fri 59.7 ### 59.52 59.88 ### ### 4.3
2019-Feb-21 Thu ### ### ### 59.56 75.4 75.4 4.3
2019-Feb-20 Wed 59.4 59.71 ### 59.53 72.8 72.8 4.3
2019-Feb-19 Tue ### ### 59.4 59.73 ### ### ###
2019-Feb-18 Mon ### ### 58.75 59.83 ### ### ###
2019-Feb-15 Fri 58.46 58.86 58.27 58.55 425,885 24,941,955 ### ### 4.2
2019-Feb-14 Thu 58.58 58.75 57.56 57.74 287,484 ### 16.2 16.2 4.1
2019-Feb-13 Wed 58.45 58.72 58.22 ### 199,528 ### 69.1 69.1 0.0
2019-Feb-11 Mon 58.51 58.84 58.21 58.7 271,644 ### 75.5 75.5 4.2
2019-Feb-08 Fri ### 58.84 ### 58.71 249,674 ### 75.2 75.2 ###
2019-Feb-07 Thu 57.43 58.75 ### 58.57 319,248 ### ### ### ###
2019-Feb-06 Wed 56.28 57.78 56.25 57.4 85.1 85.1 ###
2019-Feb-04 Mon ### ### 56.57 56.73 ### ### 4.1
2019-Feb-01 Fri 56.79 ### 56.23 ### 72.3 72.3 0.0
2019-Jan-31 Thu ### 57 56.47 56.72 ### ### ###
2019-Jan-30 Wed 57.21 57.45 56.585 56.85 962,854 54,899,527 32.4 32.4 ###
2019-Jan-29 Tue 58 ### ### 56.75 19.7 19.7 ###
2019-Jan-25 Fri 58 58.41 57.88 ### 335,380 19,500,670 ### ### 0.0
2019-Jan-10 Thu ### 59 ### 58.81 76.1 76.1 ###
2019-Jan-09 Wed 58.4 58.58 57.83 58.2 ### ### 4.2
2019-Jan-04 Fri ### 57.5 ### ### ### ### 0.0
2019-Jan-03 Thu ### 58.7 57.8 57.89 304,646 17,745,629 24.6 24.6 ###
2019-Jan-02 Wed 57.7 58.55 57.43 57.76 360,147 20,884,924 ### ### 4.1
2018-Dec-28 Fri 55.45 56.58 ### 56.58 82.1 82.1 ###
2018-Dec-27 Thu 54.51 ### 54.42 55.43 268,580 ### ### ### ###
2018-Dec-20 Thu ### 55.145 ### 54.45 88.1 88.1 ###
2018-Dec-19 Wed 54.8 55 53.51 53.87 1,201,288 65,175,880 22.1 22.1 3.8
2018-Dec-14 Fri 54.81 55.45 ### 54.43 ### ### 3.9
2018-Dec-13 Thu 54.77 54.89 ### ### 25.6 25.6 0.0
2018-Dec-12 Wed ### 54.23 52.71 ### ### ### 0.0
2018-Dec-11 Tue 53.58 54.26 ### ### 302,581 8,209,022 33.7 33.7 0.0
2018-Dec-10 Mon ### ### 53.23 53.45 23.5 23.5 3.8
2018-Dec-07 Fri 55.85 ### 55.49 55.74 300,241 8,330,186 34.2 34.2 ###
2018-Dec-06 Thu 55.51 ### 55.2 ### ### ### 0.0
2018-Dec-05 Wed 54.75 ### 54.56 55.89 ### ### 4.0
2018-Dec-04 Tue 54.7 56 ### ### 365,654 ### ### ### 0.0
2018-Dec-03 Mon 55.2 ### 54.51 54.76 23.3 23.3 ###
2018-Nov-30 Fri 55.56 ### 54.22 54.22 438,482 11,887,247 ### ### 3.9
2018-Nov-29 Thu ### 56.2 ### 55.56 ### ### 4.0
2018-Nov-13 Tue 56.4 ### ### 55.48 23.3 23.3 4.0
2018-Nov-12 Mon ### 57.45 ### ### ### ### 0.0
2018-Nov-09 Fri 56.5 ### ### ### 292,351 0 ### ### 0.0
2018-Nov-08 Thu ### 57.24 ### 56.72 640,578 18,333,342 ### ### ###
2018-Nov-07 Wed 55.87 ### 55.87 56.78 362,087 ### 80.5 80.5 4.1
2018-Nov-06 Tue 55.7 56.47 55.51 ### 207,348 ### 71.2 71.2 0.0
2018-Nov-05 Mon 55.7 56.29 ### 55.82 234,872 6,610,472 74.3 74.3 4.0
2018-Nov-02 Fri ### 56.5 ### ### 437,581 ### ### ### 0.0
2018-Nov-01 Thu 55.42 ### ### 55.51 409,552 0 ### ### ###
2018-Oct-31 Wed 56 56.48 ### 56.22 67.5 67.5 4.0
2018-Oct-30 Tue ### ### ### 55.88 240,758 0 83.6 83.6 ###
2018-Oct-29 Mon ### ### ### ### 252,649 0 ### ### 0.0
2018-Oct-26 Fri 54.77 ### 53.27 54 475,173 ### 32.6 32.6 3.9
2018-Oct-25 Thu ### 55.43 54.44 54.77 710,541 ### ### ### 3.9
2018-Oct-24 Wed ### ### 54.85 55.74 633,658 17,378,070 ### ### ###
2018-Oct-23 Tue ### ### ### 54.78 439,621 0 85.6 85.6 3.9
2018-Oct-22 Mon 54 ### ### ### ### ### 0.0
2018-Oct-19 Fri 53.71 ### ### ### 242,921 0 ### ### 0.0
2018-Oct-18 Thu ### 54.74 ### ### 33.0 33.0 0.0
2018-Oct-17 Wed 52.49 ### ### ### 392,941 0 86.9 86.9 0.0
2018-Oct-16 Tue ### 52.485 51.89 ### 958,386 ### 67.8 67.8 0.0
2018-Oct-15 Mon ### ### ### 52.25 ### ### 3.7
2018-Oct-12 Fri ### 53.2 ### ### ### ### 0.0
2018-Oct-11 Thu 53.81 54.71 ### ### 50.5 50.5 0.0
2018-Oct-10 Wed ### 54.73 53.86 ### ### ### 0.0
2018-Oct-09 Tue 54.85 ### 53.85 ### 444,650 ### 32.4 32.4 0.0
2018-Oct-08 Mon ### ### 55.49 55.72 201,278 5,584,458 ### ### ###
2018-Oct-05 Fri 55.4 ### ### 55.72 ### ### ###
2018-Oct-04 Thu 55.4 ### ### 55.76 406,223 0 ### ### 4.0
2018-Oct-03 Wed ### ### ### 55.47 295,789 0 ### ### 4.0
2018-Oct-02 Tue ### ### ### 54.4 25.9 25.9 3.9
2018-Oct-01 Mon 54.87 55.49 54.76 ### ### ### 0.0
2018-Sep-28 Fri ### ### ### ### 529,187 0 ### ### 0.0
2018-Sep-27 Thu 54.82 55.28 ### ### 521,381 14,410,970 31.8 31.8 0.0
2018-Sep-26 Wed ### ### ### 55.44 353,172 0 73.9 73.9 ###
2018-Sep-25 Tue 54.81 55.51 54.74 55.48 241,675 ### 83.7 83.7 4.0
2018-Sep-24 Mon ### ### ### ### 386,281 0 79.3 79.3 0.0
2018-Sep-21 Fri 54.7 ### ### 54.82 493,725 0 ### ### 3.9
2018-Sep-20 Thu 54.49 54.85 ### 54.77 586,175 16,075,849 ### ### 3.9
2018-Sep-19 Wed ### ### 54.51 ### 76.5 76.5 0.0
2018-Sep-18 Tue ### 55.49 ### 54.75 406,680 ### ### ### ###
2018-Sep-17 Mon 54.81 55.55 54.73 ### ### ### 0.0
2018-Sep-14 Fri ### 55.545 54.54 ### ### ### 0.0
2018-Sep-13 Thu 54.51 54.89 54.22 54.49 267,726 ### 34.6 34.6 3.9
2018-Sep-12 Wed 54.8 ### ### 54.81 70.0 70.0 ###
2018-Sep-11 Tue 54.4 ### ### ### 393,128 0 ### ### 0.0
2018-Sep-10 Mon ### ### ### 54.43 333,571 0 30.2 30.2 3.9
2018-Sep-07 Fri 54 54.72 ### 54.56 79.0 79.0 3.9
2018-Sep-06 Thu 54.8 54.81 ### 54.26 465,979 12,770,154 35.4 35.4 3.9
2018-Sep-05 Wed 55.2 ### ### ### 474,057 0 38.1 38.1 0.0
2018-Sep-04 Tue ### 56.8 55.7 ### 405,928 22,833,450 33.8 33.8 0.0
2018-Sep-03 Mon 55.89 57.28 55.79 56.29 620,055 ### ### ### ###
2018-Aug-31 Fri 54.4 ### ### 55.7 85.6 85.6 4.0
2018-Aug-30 Thu ### ### ### 54.48 10.9 10.9 ###
2018-Aug-29 Wed ### ### 56.73 ### ### ### 0.0
2018-Aug-28 Tue ### ### ### ### 318,551 0 ### ### 0.0
2018-Aug-27 Mon ### ### 56.73 ### 432,279 ### ### ### 0.0
2018-Aug-24 Fri 57.72 57.8 56.59 57 ### ### ###
2018-Aug-23 Thu 56.5 57.85 56.5 57.72 344,125 19,675,346 ### ### 4.1
2018-Aug-22 Wed 56.7 ### ### 56.48 359,683 0 ### ### 4.0
2018-Aug-21 Tue ### ### 55.78 ### ### ### 0.0
2018-Aug-20 Mon 56 56.47 ### ### 263,187 7,431,084 ### ### 0.0
2018-Aug-17 Fri ### ### 55.24 55.51 67.6 67.6 ###
2018-Aug-16 Thu ### ### 54.74 55.55 ### ### 4.0
2018-Aug-15 Wed 54.52 55 ### ### ### ### 0.0
2018-Aug-14 Tue ### ### ### 54.44 446,926 0 76.6 76.6 3.9
2018-Aug-13 Mon 54.8 54.8 53.56 53.76 326,055 17,665,659 24.0 24.0 3.8
2018-Aug-10 Fri ### ### 54.58 54.8 322,473 8,800,288 38.5 38.5 3.9
2018-Aug-09 Thu ### ### ### ### 397,283 0 ### ### 0.0
2018-Aug-08 Wed 54.5 54.87 53.27 53.41 17.0 17.0 ###
2018-Aug-07 Tue 56.45 56.5 54.54 ### 14.2 14.2 0.0
2018-Aug-06 Mon 57 57.8 56.73 ### 71.9 71.9 0.0
2018-Aug-03 Fri ### ### 56.52 56.58 17.9 17.9 ###
2018-Aug-02 Thu 56.72 57.7 ### ### 84.7 84.7 0.0
2018-Aug-01 Wed ### ### ### 56.51 270,227 0 ### ### ###
2018-Jul-31 Tue ### 56.88 ### 56.24 39.5 39.5 4.0
2018-Jul-30 Mon 56.89 56.89 ### 56.46 ### ### 4.0
2018-Jul-27 Fri 56.55 ### 56.5 56.89 74.5 74.5 ###
2018-Jul-26 Thu 56.8 ### ### 56.54 315,253 0 ### ### 4.0
2018-Jul-25 Wed 57 57.22 ### 56.52 27.0 27.0 4.0
2018-Jul-24 Tue ### 57.82 56.82 57.22 343,445 ### ### ### 4.1
2018-Jul-23 Mon ### ### 56.2 56.78 40.1 40.1 4.1
2018-Jul-20 Fri ### ### 55.5 ### ### ### 0.0
2018-Jul-19 Thu 55.72 55.75 54.81 55.43 ### ### ###
2018-Jul-18 Wed ### 56.26 54.76 55.84 600,941 ### ### ### 4.0
2018-Jul-17 Tue 54.76 55.28 ### 54.55 412,326 ### ### ### ###
2018-Jul-16 Mon ### ### 53.25 ### 642,185 17,098,175 ### ### 0.0
2018-Jul-13 Fri ### ### ### ### ### ### 0.0
2018-Jul-12 Thu ### 54.75 53.86 ### 71.4 71.4 0.0
2018-Jul-11 Wed ### 54.57 53.86 ### 79.8 79.8 0.0
2018-Jul-10 Tue 54.2 54.49 53.75 ### ### ### 0.0
2018-Jul-09 Mon 54.49 54.5 53.7 ### 432,072 ### ### ### 0.0
2018-Jul-06 Fri 53.7 54.47 53.56 54.47 507,050 ### ### ### ###
2018-Jul-05 Thu 53.5 ### ### 53.56 ### ### 3.8
2018-Jul-04 Wed 53.54 53.79 ### 53.42 39.8 39.8 3.8
2018-Jul-03 Tue 53.2 ### ### 53.83 388,046 0 80.5 80.5 3.8
2018-Jul-02 Mon ### 53.7 ### 53.23 29.0 29.0 3.8
2018-Jun-29 Fri 53.8 ### 53.5 ### ### ### 0.0
2018-Jun-28 Thu 53.7 54 53.45 53.78 727,876 ### 69.2 69.2 ###
2018-Jun-27 Wed 53.47 54.88 53.4 54 80.6 80.6 3.9
2018-Jun-26 Tue 54.27 54.78 53.41 53.52 1,233,246 66,712,442 24.9 24.9 3.8
2018-Jun-25 Mon ### ### ### ### 22.7 22.7 0.0
2018-Jun-22 Fri ### ### ### ### 1,889,227 0 ### ### 0.0
2018-Jun-21 Thu 57 ### ### 57.49 ### ### ###
2018-Jun-20 Wed 61.73 62.29 61.22 ### ### ### 0.0
2018-Jun-19 Tue ### 61.49 ### ### ### ### 0.0
2018-Jun-18 Mon 59 ### 59 60.23 89.8 89.8 4.3
2018-Jun-15 Fri 58 ### ### ### 789,727 0 81.5 81.5 0.0
2018-Jun-14 Thu 58.4 58.4 ### 57.78 457,881 13,370,125 ### ### 4.1
2018-Jun-13 Wed ### 58.48 57.73 58.48 ### ### 4.2
2018-Jun-12 Tue 56.74 ### 56.72 ### 615,648 17,459,777 91.1 91.1 0.0
2018-Jun-08 Fri ### ### 56.45 ### 20.4 20.4 0.0
2018-Jun-07 Thu ### 57.79 56.87 ### ### ### 0.0
2018-Jun-06 Wed ### 58.81 ### ### 1,115,373 32,797,543 ### ### 0.0
2018-Jun-05 Tue 59.28 ### 57.45 ### 1,041,484 29,916,627 ### ### 0.0
2018-Jun-04 Mon ### ### 59.8 ### ### ### 0.0
2018-Jun-01 Fri ### ### ### 61.24 324,282 0 ### ### 4.4
2018-May-31 Thu ### 61.81 ### ### 32.9 32.9 0.0
2018-May-30 Wed 61.4 61.51 ### ### 34.5 34.5 0.0
2018-May-29 Tue ### 61.7 ### ### 78.2 78.2 0.0
2018-May-28 Mon 61.41 61.74 ### 61.29 ### ### 4.4
2018-May-25 Fri 61.78 61.83 61.24 61.5 479,426 29,501,478 26.3 26.3 4.4
2018-May-24 Thu 62.5 ### 61.8 ### 24.1 24.1 0.0
2018-May-23 Wed ### 63.24 62.54 ### 251,771 15,833,878 ### ### 0.0
2018-May-22 Tue ### 63.2 62.7 ### 295,054 18,573,649 ### ### 0.0
2018-May-21 Mon 63.75 64.2 63.71 63.75 70.1 70.1 ###
2018-May-18 Fri ### ### 63.48 63.81 322,557 10,237,959 37.0 37.0 4.6
2018-May-17 Thu ### ### ### ### 398,886 0 24.6 24.6 0.0
2018-May-16 Wed 65.52 65.76 ### ### 428,020 ### ### ### 0.0
2018-May-15 Tue 65.75 65.88 ### 65.23 32.2 32.2 ###
2018-May-14 Mon 64.58 65.7 64.51 65.58 ### ### 4.7
2018-May-11 Fri 64.74 ### ### ### 28.6 28.6 0.0
2018-May-10 Thu 65.88 ### 64.45 64.55 16.8 16.8 ###
2018-May-09 Wed ### ### ### ### ### ### 0.0
2018-May-08 Tue ### ### 64.81 64.86 ### ### 4.6
2018-May-07 Mon ### 65.42 64.75 ### ### ### 0.0
2018-May-04 Fri 64.86 65.2 ### ### 77.5 77.5 0.0
2018-May-03 Thu 63.55 ### ### 64.55 685,583 0 ### ### ###
2018-May-02 Wed ### 63.26 ### 62.44 75.3 75.3 4.5
2018-May-01 Tue 64.5 64.5 61.55 61.78 993,929 62,642,375 ### ### 4.4
2018-Apr-30 Mon 64.57 ### 64.4 ### 395,581 ### ### ### 0.0
2018-Apr-27 Fri 64.49 ### ### 64.57 286,679 0 70.1 70.1 4.6
2018-Apr-26 Thu 63.5 ### 63.2 ### 78.4 78.4 0.0
2018-Apr-24 Tue ### ### 62.84 ### ### ### 0.0
2018-Apr-23 Mon 63.5 63.5 ### 62.7 ### ### 4.5
2018-Apr-20 Fri 63.54 ### 63.26 63.47 220,375 ### ### ### ###
2018-Apr-19 Thu ### 64.2 63.5 63.55 470,948 30,070,029 ### ### ###
2018-Apr-18 Wed ### ### 63.41 ### ### ### 0.0
2018-Apr-17 Tue 62.7 63.5 62.7 ### 80.3 80.3 0.0
2018-Apr-16 Mon 62.77 ### 62.52 62.87 222,271 ### ### ### ###
2018-Apr-13 Fri 61.85 62.84 61.74 62.7 279,174 17,389,748 79.4 79.4 4.5
2018-Apr-12 Thu 62.2 62.49 61.56 61.74 27.2 27.2 4.4
2018-Apr-11 Wed ### 63.21 62.43 62.52 26.6 26.6 4.5
2018-Apr-10 Tue 63.27 ### 62.77 ### 291,450 9,147,158 ### ### 0.0
2018-Apr-09 Mon ### ### ### 63.28 86.2 86.2 4.5
2018-Apr-06 Fri ### ### ### 61.86 ### ### 4.4
2018-Apr-05 Thu 61.5 ### ### 61.84 380,226 0 ### ### 4.4
2018-Apr-04 Wed ### ### 61.22 61.47 523,121 ### 31.3 31.3 ###
2018-Apr-03 Tue ### ### ### ### 338,175 0 ### ### 0.0
2018-Mar-29 Thu 62.79 62.87 ### ### 441,748 13,886,348 29.0 29.0 0.0
2018-Mar-28 Wed ### ### 62.23 ### 34.5 34.5 0.0
2018-Mar-27 Tue 63.23 ### 62.81 63.55 423,151 13,289,057 71.2 71.2 ###
2018-Mar-26 Mon ### 63.23 ### ### 477,588 15,098,944 82.8 82.8 0.0
2018-Mar-23 Fri ### 62.54 ### ### 298,353 ### ### ### 0.0
2018-Mar-22 Thu 62.74 ### 62.22 62.73 35.5 35.5 ###
2018-Mar-21 Wed ### 63.84 ### ### 234,459 ### ### ### 0.0
2018-Mar-20 Tue ### 63.72 ### ### 305,777 9,742,055 81.6 81.6 0.0
2018-Mar-19 Mon ### 63.49 62.43 ### 286,289 18,024,755 37.9 37.9 0.0
2018-Mar-16 Fri 63.29 ### ### ### 559,272 0 ### ### 0.0
2018-Mar-15 Thu 62.24 63.42 62.23 ### 447,529 ### 83.4 83.4 0.0
2018-Mar-14 Wed ### ### 62.58 62.85 374,673 ### 31.6 31.6 ###
2018-Mar-13 Tue 63.78 63.78 62.88 63.48 442,844 ### ### ### 4.5
2018-Mar-12 Mon 64.52 ### 63.82 63.83 236,426 7,544,353 ### ### ###
2018-Mar-09 Fri ### ### ### ### 370,273 0 ### ### 0.0
2018-Mar-08 Thu ### 63.24 ### ### 307,584 ### ### ### 0.0
2018-Mar-07 Wed 62.57 ### 61.8 ### ### ### 0.0
2018-Mar-06 Tue ### 63.5 ### 62.82 749,346 ### ### ### 4.5
2018-Mar-05 Mon 62.75 63.46 62.53 ### ### ### 0.0
2018-Mar-02 Fri 62.88 ### ### ### 641,186 0 ### ### 0.0
2018-Mar-01 Thu 63.5 ### 62.51 ### 1,137,640 ### 35.2 35.2 0.0
2018-Feb-28 Wed ### 65.47 ### ### 1,870,870 61,242,929 ### ### 0.0
2018-Feb-27 Tue 67.55 68.4 ### 67.8 569,078 ### 76.0 76.0 4.8
2018-Feb-26 Mon ### 68.71 ### 67.29 686,143 23,572,442 ### ### ###
2018-Feb-23 Fri ### ### ### ### 349,220 0 27.9 27.9 0.0
2018-Feb-22 Thu 68.8 68.87 ### ### ### ### 0.0
2018-Feb-21 Wed 68.4 ### ### ### 404,942 0 ### ### 0.0
2018-Feb-20 Tue 68.2 ### 67.81 ### 76.7 76.7 0.0
2018-Feb-19 Mon 66.5 ### 66.43 ### 277,951 9,232,142 87.6 87.6 0.0
2018-Feb-16 Fri 65.88 67.8 65.78 ### ### ### 0.0
2018-Feb-15 Thu 66.57 66.57 ### ### 595,254 19,813,029 28.6 28.6 0.0
2018-Feb-14 Wed ### 67.51 66.26 66.43 428,677 ### ### ### 4.7
2018-Feb-13 Tue ### ### 65.58 ### 448,725 ### ### ### 0.0
2018-Feb-12 Mon ### ### ### 65.79 390,484 0 40.3 40.3 ###
2018-Feb-09 Fri 65.83 ### 65.52 66.4 613,450 20,096,622 64.7 64.7 4.7
2018-Feb-08 Thu ### ### 65.86 ### 318,922 ### 80.8 80.8 0.0
2018-Feb-07 Wed 65.59 66.7 65.55 ### 66.1 66.1 0.0
2018-Feb-06 Tue ### ### ### 65.27 ### ### 4.7
2018-Feb-05 Mon ### 68.73 ### ### 734,283 ### ### ### 0.0
2018-Feb-02 Fri ### ### ### 68.81 ### ### ###
2018-Feb-01 Thu ### ### ### ### 554,527 0 24.5 24.5 0.0
2018-Jan-31 Wed 68.25 ### 67.71 ### ### ### 0.0
2018-Jan-30 Tue 68.84 69.53 68.5 68.56 ### ### 4.9
2018-Jan-29 Mon 68.55 ### 68.2 68.84 73.7 73.7 4.9
2018-Jan-25 Thu ### ### ### ### 192,248 0 30.4 30.4 0.0
2018-Jan-24 Wed 68.74 ### ### 69.23 ### ### 4.9
2018-Jan-23 Tue ### 68.84 67.8 68.59 ### ### ###
2018-Jan-22 Mon ### 68.57 ### 67.74 261,084 ### 43.5 43.5 4.8
2018-Jan-19 Fri ### 68.46 67.85 ### 43.0 43.0 0.0
2018-Jan-18 Thu ### 69.23 ### ### ### ### 0.0
2018-Jan-17 Wed ### 69.8 68.7 ### 270,327 18,720,144 ### ### 0.0
2018-Jan-16 Tue 68.87 ### 68.23 68.55 240,770 ### ### ### ###
2018-Jan-15 Mon ### 69.25 ### 68.51 ### ### ###
2018-Jan-12 Fri ### ### ### ### ### ### 0.0
2018-Jan-11 Thu 70 ### ### ### 23.0 23.0 0.0
2018-Jan-02 Tue 70 ### ### ### 21.8 21.8 0.0
2017-Dec-29 Fri 69.82 70.27 69.28 ### 191,882 ### 72.2 72.2 0.0
2017-Dec-28 Thu 69.82 69.87 ### 69.87 ### ### ###
2017-Dec-27 Wed ### ### ### 69.82 ### ### 5.0
2017-Dec-22 Fri 69.52 69.86 69.41 69.59 ### ### ###
2017-Dec-21 Thu ### ### ### 69.52 483,656 0 71.4 71.4 5.0
2017-Dec-20 Wed 69.77 69.82 ### 69.45 235,657 8,226,785 27.7 27.7 ###
2017-Dec-19 Tue 70 70.4 69.53 69.8 260,986 18,259,885 32.3 32.3 5.0
2017-Dec-18 Mon 69.48 ### ### 69.78 254,587 0 71.1 71.1 5.0
2017-Dec-15 Fri ### ### 68.87 ### 387,349 ### 35.9 35.9 0.0
2017-Dec-08 Fri ### 70.5 ### 70.41 268,549 9,466,352 73.5 73.5 ###
2017-Dec-07 Thu ### ### 69.57 69.86 366,024 12,732,144 33.2 33.2 ###
2017-Dec-06 Wed ### 70.53 ### ### 36.4 36.4 0.0
2017-Dec-05 Tue 70.45 ### ### ### 365,672 0 40.5 40.5 0.0
2017-Dec-04 Mon 70.27 70.73 70.26 70.41 73.9 73.9 ###
2017-Dec-01 Fri ### 70.55 ### 70.25 295,358 10,418,753 ### ### 5.0
2017-Nov-30 Thu 69.7 ### ### 69.78 ### ### 5.0
2017-Nov-29 Wed 69.76 69.88 69.27 69.7 33.9 33.9 5.0
2017-Nov-28 Tue ### ### ### 69.44 74.7 74.7 ###
2017-Nov-27 Mon ### ### ### ### 711,125 0 ### ### 0.0
2017-Nov-24 Fri ### ### 66.7 ### 82.8 82.8 0.0
2017-Nov-23 Thu 66.56 ### ### ### 292,655 0 ### ### 0.0
2017-Nov-22 Wed 67.26 ### 66.27 ### 26.6 26.6 0.0
2017-Nov-21 Tue 67.26 67.28 ### ### 30.4 30.4 0.0
2017-Nov-20 Mon 66.83 ### ### 66.83 70.7 70.7 ###
2017-Nov-17 Fri 67.46 ### 66.55 ### ### ### 0.0
2017-Nov-16 Thu 64.54 67.48 64.5 ### 777,040 ### 89.2 89.2 0.0
2017-Nov-15 Wed ### ### 64.385 64.86 ### ### 4.6
2017-Nov-14 Tue ### ### 65.75 66.2 29.3 29.3 4.7
2017-Nov-13 Mon 67.79 ### ### ### 370,088 0 27.4 27.4 0.0
2017-Nov-10 Fri ### ### 67.21 ### 27.0 27.0 0.0
2017-Nov-09 Thu 68.25 ### 67.83 68.29 64.8 64.8 4.9
2017-Nov-08 Wed 68.24 68.24 ### 67.88 290,177 ### 29.9 29.9 4.8
2017-Nov-07 Tue ### ### ### 68.27 284,929 0 66.7 66.7 ###
2017-Nov-06 Mon 67.56 68.25 67.23 67.59 ### ### 4.8
2017-Nov-03 Fri ### 67.8 ### ### 84.8 84.8 0.0
2017-Nov-02 Thu 65.74 ### 65.7 65.85 ### ### ###
2017-Nov-01 Wed ### ### ### ### 16.9 16.9 0.0
2017-Oct-31 Tue 67.75 ### 66.78 ### ### ### 0.0
2017-Oct-30 Mon ### ### 67.27 67.59 380,228 ### ### ### 4.8
2017-Oct-27 Fri 67.45 67.55 66.83 67.22 440,572 ### 33.5 33.5 ###
2017-Oct-26 Thu ### ### ### ### 502,377 0 ### ### 0.0
2017-Oct-25 Wed ### 66.78 65.625 65.75 418,840 27,728,255 ### ### ###
2017-Oct-24 Tue ### 66.84 66.2 66.4 535,572 35,626,249 ### ### 4.7
2017-Oct-23 Mon ### 66.28 65.2 ### 514,280 ### ### ### 0.0
2017-Oct-20 Fri 64.71 65.23 64.53 64.86 807,085 52,363,674 66.6 66.6 4.6
2017-Oct-19 Thu ### 65.22 64.58 64.78 844,883 ### ### ### 4.6
2017-Oct-18 Wed ### 65.48 64.55 ### ### ### 0.0
2017-Oct-17 Tue 65.72 ### ### ### 29.3 29.3 0.0
2017-Oct-16 Mon ### ### ### 65.28 23.8 23.8 4.7
2017-Oct-13 Fri 63.71 ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 392,381 0 30.5 30.5 0.0
2017-Oct-11 Wed ### ### ### 63.55 ### ### ###
2017-Oct-10 Tue ### 63.27 ### ### ### ### 0.0
2017-Oct-09 Mon ### 63.4 ### ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 647,270 0 76.4 76.4 0.0
2017-Oct-05 Thu ### 62.54 ### ### 375,026 ### ### ### 0.0
2017-Oct-04 Wed 62.49 62.89 ### ### ### ### 0.0
2017-Oct-03 Tue 62.24 ### ### ### 340,945 0 73.2 73.2 0.0
2017-Oct-02 Mon 62.76 62.8 ### 62.22 336,372 10,562,080 19.7 19.7 4.4
2017-Sep-29 Fri 62.74 62.75 ### 62.28 351,181 ### ### ### 4.4
2017-Sep-28 Thu ### ### ### ### 473,042 0 ### ### 0.0
2017-Sep-27 Wed ### ### 61.2 61.47 393,821 12,050,922 ### ### ###
2017-Sep-26 Tue 62.58 62.7 ### ### 26.1 26.1 0.0
2017-Sep-25 Mon 61.85 62.49 61.56 ### ### ### 0.0
2017-Sep-22 Fri 61.43 ### ### 61.81 422,853 0 77.0 77.0 ###
2017-Sep-21 Thu 61.2 61.53 ### 61.4 679,940 20,918,354 ### ### 4.4
2017-Sep-20 Wed 62.28 62.28 ### 61.55 ### ### ###
2017-Sep-19 Tue 63.5 63.5 ### ### 586,343 ### 17.9 17.9 0.0
2017-Sep-18 Mon 62.28 ### 62.28 62.89 682,873 ### 79.7 79.7 4.5
2017-Sep-15 Fri ### 63.27 62.21 62.21 1,121,778 70,380,351 ### ### ###
2017-Sep-14 Thu 64.84 ### 63.42 63.84 772,240 ### 18.6 18.6 4.6
2017-Sep-13 Wed ### ### 64.86 64.86 746,275 ### ### ### 4.6
2017-Sep-12 Tue ### ### 65.52 ### 30.6 30.6 0.0
2017-Sep-11 Mon 65.76 66.46 65.485 65.51 31.1 31.1 ###
2017-Sep-08 Fri 65.52 65.82 ### ### 33.4 33.4 0.0
2017-Sep-07 Thu ### ### ### ### 560,242 0 ### ### 0.0
2017-Sep-06 Wed ### ### 65.73 ### 713,726 ### ### ### 0.0
2017-Sep-05 Tue 65.75 ### ### 66.84 86.0 86.0 4.8
2017-Sep-04 Mon ### ### ### 66.21 597,082 0 ### ### ###
2017-Sep-01 Fri ### ### ### ### 725,174 0 13.7 13.7 0.0
2017-Aug-31 Thu ### 69.5 ### ### 74.5 74.5 0.0
2017-Aug-30 Wed 70 70.76 67.72 ### 13.1 13.1 0.0
2017-Aug-29 Tue 72.2 72.2 ### 71.88 32.3 32.3 5.1
2017-Aug-28 Mon ### 73.48 72.57 72.7 345,021 25,195,158 28.1 28.1 5.2
2017-Aug-25 Fri 73.83 73.84 73.42 73.48 ### ### 5.2
2017-Aug-24 Thu 73.43 74.48 ### ### 74.5 74.5 0.0
2017-Aug-23 Wed ### 75.75 73.26 ### 20.5 20.5 0.0
2017-Aug-22 Tue ### ### ### 75.75 325,324 0 ### ### ###
2017-Aug-21 Mon 74.8 ### ### ### ### ### 0.0
2017-Aug-18 Fri 74 75.25 73.75 ### 327,775 ### ### ### 0.0
2017-Aug-17 Thu 74.7 74.88 74.25 74.48 329,386 ### ### ### ###
2017-Aug-16 Wed ### ### ### ### 79.9 79.9 0.0
2017-Aug-15 Tue 73.4 73.56 ### ### 29.1 29.1 0.0
2017-Aug-14 Mon ### ### ### 72.84 184,245 0 ### ### 5.2
2017-Aug-11 Fri 72.54 72.54 ### 72.28 32.6 32.6 5.2
2017-Aug-10 Thu 72.72 73.42 72.29 72.85 195,487 ### ### ### ###
2017-Aug-09 Wed ### 73.24 71.81 ### ### ### 0.0
2017-Aug-08 Tue 73.5 73.5 71.73 72.53 ### ### ###
2017-Aug-07 Mon 72.5 ### ### ### 257,442 0 ### ### 0.0
2017-Aug-04 Fri 71.4 ### 71.2 71.79 ### ### 5.1
2017-Aug-03 Thu 70.85 ### ### 71 307,983 0 ### ### ###
2017-Aug-02 Wed ### 71.51 71 ### 262,956 18,736,929 ### ### 0.0
2017-Aug-01 Tue ### 71 70.26 70.87 70.8 70.8 5.1
2017-Jul-31 Mon ### ### 70.58 70.58 310,040 ### ### ### ###
2017-Jul-28 Fri ### ### ### ### 18.1 18.1 0.0
2017-Jul-27 Thu ### ### ### 73.25 ### ### 5.2
2017-Jul-26 Wed 72.8 73.41 ### ### 190,773 7,002,322 ### ### 0.0
2017-Jul-25 Tue 71.84 72.46 71.41 72.21 193,421 ### 74.3 74.3 5.2
2017-Jul-24 Mon ### 71.77 ### ### ### ### 0.0
2017-Jul-21 Fri ### ### ### ### 220,272 0 ### ### 0.0
2017-Jul-20 Thu 72.45 ### ### 72.26 ### ### ###
2017-Jul-19 Wed ### 72.46 71.4 72.24 ### ### ###
2017-Jul-18 Tue ### 73.48 ### 72.29 24.1 24.1 ###
2017-Jul-17 Mon 73.28 73.8 72.82 ### 70.2 70.2 0.0
2017-Jul-14 Fri 73.5 73.74 ### 73.24 280,348 ### 26.3 26.3 ###
2017-Jul-13 Thu 72.2 73.24 ### ### 290,782 ### 80.3 80.3 0.0
2017-Jul-12 Wed ### 72.46 71.4 71.51 271,226 19,509,286 ### ### 5.1
2017-Jul-11 Tue ### ### ### 72.54 ### ### ###
2017-Jul-10 Mon 72.87 73.24 72.185 72.5 27.2 27.2 5.2
2017-Jul-07 Fri 73.2 ### 72.26 ### ### ### 0.0
2017-Jul-06 Thu 73.59 ### 73.2 73.82 ### ### 5.3
2017-Jul-05 Wed ### 74 73.29 ### 223,251 ### 27.0 27.0 0.0
2017-Jul-04 Tue 73.5 ### 73.5 ### 297,926 10,948,780 69.2 69.2 0.0
2017-Jul-03 Mon 73.7 74.24 ### ### ### ### 0.0
2017-Jun-30 Fri ### ### 73.5 ### 17.3 17.3 0.0
2017-Jun-29 Thu ### ### ### ### 71.5 71.5 0.0
2017-Jun-28 Wed 74.48 ### 73.74 75 68.1 68.1 5.4
2017-Jun-27 Tue 73.74 74.44 ### ### 469,874 ### 78.1 78.1 0.0
2017-Jun-26 Mon 73 73.83 73 73.83 84.7 84.7 ###
2017-Jun-23 Fri 72.29 ### ### ### ### ### 0.0
2017-Jun-22 Thu 71.78 72.22 71.4 71.89 68.0 68.0 ###
2017-Jun-21 Wed 72.25 ### 71.83 ### 546,345 19,621,980 ### ### 0.0
2017-Jun-20 Tue 72.79 73 ### 72.77 ### ### 5.2
2017-Jun-19 Mon ### ### 71.83 72.54 388,976 13,970,073 ### ### ###
2017-Jun-16 Fri 71 ### 70.87 ### ### ### 0.0
2017-Jun-15 Thu ### ### 69.89 ### 85.3 85.3 0.0
2017-Jun-14 Wed 69.45 ### ### ### 76.7 76.7 0.0
2017-Jun-13 Tue ### ### ### ### 412,843 0 ### ### 0.0
2017-Jun-09 Fri ### 68.49 67.85 68.25 231,542 ### 66.9 66.9 4.9
2017-Jun-08 Thu ### ### ### 68.52 247,576 0 25.3 25.3 4.9
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue 69.5 69.5 68.53 68.53 ### ### ###
2017-Jun-05 Mon 70 ### 69.7 69.87 ### ### ###
2017-Jun-02 Fri ### 70.71 69.47 70.53 ### ### 5.0
2017-Jun-01 Thu ### ### ### 69.46 ### ### ###
2017-May-31 Wed ### 69.57 68.54 ### ### ### 0.0
2017-May-30 Tue ### 69.23 ### 68.52 ### ### 4.9
2017-May-29 Mon ### 70.27 ### ### 450,772 15,837,874 ### ### 0.0
2017-May-26 Fri 70.73 70.73 ### ### 28.0 28.0 0.0
2017-May-25 Thu 70.73 70.75 ### ### 198,249 7,013,058 ### ### 0.0
2017-May-24 Wed ### ### ### 70.24 246,726 0 71.2 71.2 5.0
2017-May-23 Tue 70.4 70.88 69.86 ### 181,426 12,766,947 ### ### 0.0
2017-May-22 Mon ### 70.71 69.7 69.84 ### ### 5.0
2017-May-19 Fri 70.2 70.5 ### ### 28.4 28.4 0.0
2017-May-18 Thu 70.5 70.5 ### ### 29.1 29.1 0.0
2017-May-17 Wed ### 72.44 ### ### 341,245 ### 22.0 22.0 0.0
2017-May-16 Tue ### ### 71.84 72.27 ### ### 5.2
2017-May-15 Mon 72.4 ### 71.49 71.76 282,280 ### 30.6 30.6 5.1
2017-May-12 Fri 73.89 ### ### 72.42 279,250 0 16.8 16.8 5.2
2017-May-11 Thu 72.5 ### 72.5 ### ### ### 0.0
2017-May-10 Wed 71.8 72.41 ### ### 414,629 15,011,642 76.7 76.7 0.0
2017-May-09 Tue 71 ### ### 71.51 ### ### 5.1
2017-May-08 Mon 70.8 71.25 70.5 ### 493,123 ### ### ### 0.0
2017-May-05 Fri 70.74 70.89 70 70.2 ### ### 5.0
2017-May-04 Thu ### 70.89 70 70.72 445,675 31,395,575 70.2 70.2 ###
2017-May-03 Wed ### 70.89 69.925 70.45 801,342 56,420,486 79.7 79.7 5.0
2017-May-02 Tue 70.2 70.24 ### 69.76 744,542 ### 28.6 28.6 5.0
2017-May-01 Mon ### ### 70 70.7 22.2 22.2 ###
2017-Apr-28 Fri 71.49 71.86 ### 71.7 72.7 72.7 ###
2017-Apr-27 Thu ### ### 69.57 ### 420,351 ### ### ### 0.0
2017-Apr-26 Wed ### 70.74 69.5 69.51 28.3 28.3 ###
2017-Apr-24 Mon 70.25 70.71 ### 70.42 76.3 76.3 ###
2017-Apr-21 Fri 70.49 ### ### 70 25.3 25.3 5.0
2017-Apr-20 Thu ### ### 69.57 70 529,920 ### ### ### 5.0
2017-Apr-19 Wed 71 71 69.59 ### ### ### 0.0
2017-Apr-18 Tue 70.5 70.75 69.74 70.54 577,751 ### 81.7 81.7 5.0
2017-Apr-13 Thu 69.7 ### 69.51 ### ### ### 0.0
2017-Apr-12 Wed ### 70.49 69.71 70.4 397,121 27,838,182 77.1 77.1 5.0
2017-Apr-11 Tue 69.85 70.81 69.74 69.84 292,956 20,587,482 33.0 33.0 5.0
2017-Apr-10 Mon ### ### 69.46 69.82 ### ### 5.0
2017-Apr-07 Fri 69.5 ### 68.8 69.26 ### ### 4.9
2017-Apr-06 Thu 68.87 69.49 68.51 69.49 457,387 ### 81.1 81.1 ###
2017-Apr-05 Wed ### ### ### ### 396,656 0 73.4 73.4 0.0
2017-Apr-04 Tue 69.43 69.56 ### 68.8 315,748 ### ### ### 4.9
2017-Apr-03 Mon ### 70 68.8 69.43 400,229 ### ### ### ###
2017-Mar-31 Fri 70.5 70.56 69.79 69.89 364,389 ### ### ### 5.0
2017-Mar-30 Thu ### 70.41 ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 755,556 0 ### ### 0.0
2017-Mar-28 Tue ### 68.27 67.24 ### ### ### 0.0
2017-Mar-27 Mon 67.71 ### ### ### 33.7 33.7 0.0
2017-Mar-24 Fri 67.85 68.48 ### 67.77 32.2 32.2 ###
2017-Mar-23 Thu 67.5 67.5 66.72 ### 691,382 46,398,646 ### ### 0.0
2017-Mar-22 Wed 67.5 67.53 66.55 ### ### ### 0.0
2017-Mar-21 Tue 66.2 67.25 ### ### 1,832,455 ### ### ### 0.0
2017-Mar-20 Mon ### ### 64.44 65.56 ### ### 4.7
2017-Mar-17 Fri 62.81 ### ### 65.2 1,180,823 0 90.6 90.6 4.7
2017-Mar-16 Thu ### 63.49 ### 62.58 ### ### 4.5
2017-Mar-15 Wed ### ### 63.45 ### ### ### 0.0
2017-Mar-14 Tue 64.85 65.48 64.81 ### ### ### 0.0
2017-Mar-13 Mon ### ### 64.71 64.88 ### ### 4.6
2017-Mar-10 Fri ### ### ### 66.55 26.9 26.9 ###
2017-Mar-09 Thu 67.73 67.85 ### ### ### ### 0.0
2017-Mar-08 Wed ### 68.47 67.47 67.57 487,521 ### 24.4 24.4 ###
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon 68.8 ### ### 68.41 29.7 29.7 ###
2017-Mar-03 Fri ### 69.29 68.22 69.2 ### ### 4.9
2017-Mar-02 Thu ### ### 68.73 ### ### ### 0.0
2017-Mar-01 Wed ### ### ### 69.46 ### ### ###
2017-Feb-28 Tue ### 70.2 69.52 69.78 704,281 49,201,070 ### ### 5.0
2017-Feb-27 Mon 69.73 70.46 68.26 ### 647,022 44,877,445 75.0 75.0 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu 72.25 ### 65.8 69.43 11.3 11.3 ###
2017-Feb-22 Wed ### ### 70.7 71.74 79.9 79.9 5.1
2017-Feb-21 Tue 70.87 ### ### 70.47 33.7 33.7 ###
2017-Feb-20 Mon 72 72.47 ### 70.88 ### ### 5.1
2017-Feb-17 Fri 72 ### 71.51 ### ### ### 0.0
2017-Feb-16 Thu 72 ### ### ### 539,745 0 ### ### 0.0
2017-Feb-15 Wed ### 71.49 ### 71.49 76.7 76.7 ###
2017-Feb-14 Tue 71.42 71.5 70.55 ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 80.7 80.7 0.0
2017-Feb-10 Fri ### ### ### 69.88 487,328 0 76.3 76.3 ###
2017-Feb-09 Thu 67.52 ### 67.29 ### ### ### 0.0
2017-Feb-08 Wed 67.51 ### ### 67.51 568,571 0 66.3 66.3 4.8
2017-Feb-07 Tue ### ### ### 67.26 435,475 0 ### ### 4.8
2017-Feb-06 Mon ### 68.76 ### ### 33.4 33.4 0.0
2017-Feb-03 Fri ### 68.75 67.43 68.28 80.6 80.6 4.9
2017-Feb-02 Thu 66.47 ### 65.81 67.23 604,624 19,895,152 80.6 80.6 4.8
2017-Feb-01 Wed 66.55 67.57 ### ### ### ### 0.0
2017-Jan-31 Tue 67.25 67.43 ### 66.8 32.8 32.8 ###
2017-Jan-30 Mon ### ### ### ### 23.4 23.4 0.0
2017-Jan-27 Fri ### ### 67.87 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 466,688 0 ### ### 0.0
2017-Jan-24 Tue 68.42 ### 68.28 68.44 ### ### 4.9
2017-Jan-23 Mon ### 69.29 ### ### 28.7 28.7 0.0
2017-Jan-20 Fri 69.49 69.49 ### 68.89 ### ### ###
2017-Jan-19 Thu ### ### ### 69.27 555,754 0 ### ### 4.9
2017-Jan-18 Wed ### 70.42 ### ### 392,088 ### ### ### 0.0
2017-Jan-17 Tue 70.83 ### ### ### 25.7 25.7 0.0
2017-Jan-16 Mon ### ### ### 70.83 250,351 0 19.3 19.3 ###
2017-Jan-13 Fri ### 71.5 70.52 70.74 298,583 21,202,378 32.1 32.1 5.1
2017-Jan-12 Thu ### ### ### ### 18.6 18.6 0.0
2017-Jan-11 Wed ### ### ### ### 23.6 23.6 0.0
2017-Jan-10 Tue ### 72.83 ### 71.54 18.9 18.9 ###
2017-Jan-09 Mon 70.8 72.75 ### 72.5 474,776 17,269,977 88.6 88.6 5.2
2017-Jan-06 Fri ### ### ### ### 348,527 0 ### ### 0.0
2017-Jan-05 Thu 70 70.52 69.2 70.44 438,128 30,607,622 74.1 74.1 ###
2017-Jan-04 Wed ### 69.56 ### 69.56 476,842 ### ### ### 5.0
2017-Jan-03 Tue 68.5 68.79 ### 68.74 385,621 ### ### ### ###
2016-Dec-30 Fri ### 68.75 67.57 ### 77.2 77.2 0.0
2016-Dec-29 Thu 68.83 68.85 67.89 68.21 197,449 13,499,588 ### ### 4.9
2016-Dec-28 Wed ### 68.8 67.25 68.5 281,985 19,182,029 77.5 77.5 4.9
2016-Dec-23 Fri 68.7 68.7 ### ### 247,248 ### 10.4 10.4 0.0
2016-Dec-22 Thu 68.23 68.23 ### 67.53 ### ### ###
2016-Dec-21 Wed 67.7 68.2 67.24 67.7 378,754 25,649,220 69.4 69.4 4.8
2016-Dec-20 Tue ### 68.155 66.75 67.72 618,958 ### 79.7 79.7 4.8
2016-Dec-19 Mon ### 67.49 66.7 66.7 31.5 31.5 4.8
2016-Dec-16 Fri 68.24 68.24 66.25 ### 20.5 20.5 0.0
2016-Dec-15 Thu ### ### ### 67.82 85.3 85.3 4.8
2016-Dec-14 Wed ### ### ### ### 72.9 72.9 0.0
2016-Dec-13 Tue 66.4 66.85 66.2 66.51 74.6 74.6 ###
2016-Dec-12 Mon 68.54 68.54 66.22 ### 14.9 14.9 0.0
2016-Dec-09 Fri ### ### ### 68.54 417,541 0 25.3 25.3 4.9
2016-Dec-08 Thu 68.4 ### ### 68.54 ### ### 4.9
2016-Dec-07 Wed ### 68.77 67.2 ### 353,981 ### 26.2 26.2 0.0
2016-Dec-06 Tue ### 68.2 67.53 ### 476,884 ### ### ### 0.0
2016-Dec-05 Mon ### 69.29 67.5 67.53 464,481 31,768,177 24.2 24.2 ###
2016-Dec-02 Fri 69.85 70 ### ### 519,953 18,198,355 ### ### 0.0
2016-Dec-01 Thu ### ### 69.51 ### 544,426 18,921,525 22.2 22.2 0.0
2016-Nov-30 Wed ### ### ### 70.81 785,044 0 ### ### 5.1
2016-Nov-29 Tue ### ### 71.51 71.7 444,024 15,876,078 35.6 35.6 ###
2016-Nov-28 Mon ### ### 71 71.5 311,648 ### ### ### 5.1
2016-Nov-25 Fri 72 72.27 70.28 70.86 19.0 19.0 ###
2016-Nov-24 Thu ### 72.29 ### 71.81 ### ### ###
2016-Nov-23 Wed 70.59 71.22 ### ### 70.5 70.5 0.0
2016-Nov-22 Tue 69.53 70.58 ### ### 77.7 77.7 0.0
2016-Nov-21 Mon 70.75 70.785 ### 69.23 559,942 19,817,747 17.3 17.3 4.9
2016-Nov-18 Fri ### ### ### 70.74 295,284 0 ### ### 5.1
2016-Nov-17 Thu 69.29 ### 69.29 ### 645,727 ### 83.6 83.6 0.0
2016-Nov-16 Wed ### ### 69.85 ### ### ### 0.0
2016-Nov-15 Tue 71.5 71.52 ### ### 36.2 36.2 0.0
2016-Nov-14 Mon 73 ### 71.74 ### 318,082 ### 31.1 31.1 0.0
2016-Nov-11 Fri 74 74 71.27 72.58 450,725 ### ### ### 5.2
2016-Nov-10 Thu 73.85 ### 72.57 73.2 491,056 ### 21.1 21.1 5.2
2016-Nov-09 Wed 73 73.7 69.46 70.78 494,048 35,363,955 ### ### 5.1
2016-Nov-08 Tue 73.5 73.8 ### ### 22.4 22.4 0.0
2016-Nov-07 Mon ### 72.86 70.77 72.75 550,183 ### 84.6 84.6 ###
2016-Nov-04 Fri 71.8 ### 70.47 ### 24.3 24.3 0.0
2016-Nov-03 Thu 71.48 ### ### 71.77 389,950 0 72.1 72.1 ###
2016-Nov-02 Wed ### 72.25 ### 71.52 ### ### 5.1
2016-Nov-01 Tue ### 72.87 ### ### 259,052 9,438,559 30.3 30.3 0.0
2016-Oct-31 Mon 72.26 73.57 71.5 ### 81.0 81.0 0.0
2016-Oct-28 Fri ### ### ### 71.74 475,540 0 20.9 20.9 5.1
2016-Oct-27 Thu 74 74.55 71.87 71.88 ### ### 5.1
2016-Oct-26 Wed 75.2 75.53 ### 73.51 ### ### ###
2016-Oct-25 Tue ### ### 71.685 72.45 74.9 74.9 5.2
2016-Oct-24 Mon ### ### 70.85 71.4 1,090,353 38,625,755 7.1 7.1 ###
2016-Oct-21 Fri 76 76 72.5 74.8 1,603,521 ### 19.3 19.3 5.3
2016-Oct-20 Thu ### ### ### 79.47 ### ### ###
2016-Oct-19 Wed ### 78.8 ### 78.54 217,974 8,588,175 ### ### ###
2016-Oct-18 Tue ### ### 78.26 78.54 72.4 72.4 ###
2016-Oct-17 Mon 78.43 79.24 ### 78.2 ### ### 5.6
2016-Oct-14 Fri 78.82 ### 78.26 78.43 31.3 31.3 5.6
2016-Oct-13 Thu ### 79.87 78.185 ### 401,973 31,766,921 ### ### 0.0
2016-Oct-12 Wed 79.26 ### 78.54 ### 415,843 16,330,154 32.7 32.7 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon 80 80.42 79.82 ### ### ### 0.0
2016-Oct-07 Fri ### ### 79.51 80 ### ### 5.7
2016-Oct-06 Thu 80 ### 79.56 80.49 ### ### ###
2016-Oct-05 Wed 78.75 ### 78.75 ### ### ### 0.0
2016-Oct-04 Tue 78 78.79 77.89 78.76 297,558 ### ### ### 5.6
2016-Oct-03 Mon 79.53 79.74 ### ### 219,151 8,737,550 ### ### 0.0
2016-Sep-30 Fri 79.5 79.73 78.8 ### 29.5 29.5 0.0
2016-Sep-29 Thu 80.52 80.72 79.49 80 ### ### 5.7
2016-Sep-28 Wed 80.4 80.4 78.87 80.24 ### ### ###
2016-Sep-27 Tue ### 80.2 ### ### ### ### 0.0
2016-Sep-26 Mon ### 80.2 78.78 ### 202,382 16,087,345 22.2 22.2 0.0
2016-Sep-23 Fri 79.59 80.45 78.89 ### 69.9 69.9 0.0
2016-Sep-22 Thu ### ### 78.28 ### ### ### 0.0
2016-Sep-21 Wed ### 78.55 76.42 78.41 442,589 ### ### ### ###
2016-Sep-20 Tue ### 78.72 77.87 ### 354,944 27,790,340 78.5 78.5 0.0
2016-Sep-19 Mon ### 79 77.85 ### 52,548 4,121,076 ### ### 0.0
2016-Sep-16 Fri ### ### 76.71 ### ### ### 0.0
2016-Sep-15 Thu 76.44 ### ### ### 445,559 0 ### ### 0.0
2016-Sep-14 Wed 76.25 78.75 76.25 ### 565,242 43,806,255 82.4 82.4 0.0
2016-Sep-13 Tue 76.5 77.27 ### ### ### ### 0.0
2016-Sep-12 Mon 76.49 76.87 75.84 75.84 347,483 ### 38.4 38.4 5.4
2016-Sep-09 Fri ### 79.57 ### ### 427,345 17,001,920 ### ### 0.0
2016-Sep-08 Thu 80 80.57 ### 80.27 73.5 73.5 ###
2016-Sep-07 Wed 80.27 81.23 ### 80.48 ### ### 5.7
2016-Sep-06 Tue 81 83 ### 80.26 24.7 24.7 5.7
2016-Sep-05 Mon ### ### 80.7 ### ### ### 0.0
2016-Sep-02 Fri 83.27 83.52 ### ### 476,144 19,883,773 ### ### 0.0
2016-Sep-01 Thu ### ### 82.52 ### 79.7 79.7 0.0
2016-Aug-31 Wed 81.75 83.2 81.57 ### ### ### 0.0
2016-Aug-30 Tue ### ### 76.5 81.42 93.8 93.8 5.8
2016-Aug-29 Mon 75.75 ### 75 75.56 219,326 8,224,725 ### ### 5.4
2016-Aug-26 Fri 75.73 76.87 ### ### ### ### 0.0
2016-Aug-25 Thu 76.5 77 ### 76.54 272,782 ### 74.3 74.3 5.5
2016-Aug-24 Wed ### ### ### ### 86.8 86.8 0.0
2016-Aug-23 Tue 74.74 ### 74.55 ### 431,342 16,078,273 70.7 70.7 0.0
2016-Aug-22 Mon ### ### ### 74.51 36.7 36.7 5.3
2016-Aug-19 Fri 75.2 75.55 74.56 ### ### ### 0.0
2016-Aug-18 Thu ### 76.21 74.72 ### 323,483 24,411,644 18.6 18.6 0.0
2016-Aug-17 Wed 75.5 ### ### 75.84 192,857 0 77.7 77.7 5.4
2016-Aug-16 Tue 76.59 ### 75.5 75.76 ### ### ###
2016-Aug-15 Mon 76.2 ### ### 76.59 75.3 75.3 ###
2016-Aug-12 Fri 75.45 76.27 75.24 ### 72.6 72.6 0.0
2016-Aug-11 Thu ### 75.75 ### ### 222,449 8,425,255 ### ### 0.0
2016-Aug-10 Wed 74 75.345 ### 75.22 ### ### 5.4
2016-Aug-09 Tue 75.55 ### ### 74.55 ### ### 5.3
2016-Aug-08 Mon 76 ### ### 75.29 ### ### 5.4
2016-Aug-05 Fri ### 76.8 ### ### 215,873 8,289,523 ### ### 0.0
2016-Aug-04 Thu 76 76.85 75.79 75.79 32.1 32.1 ###
2016-Aug-03 Wed ### 77.385 ### ### 29.6 29.6 0.0
2016-Aug-02 Tue 78.47 78.49 77.2 ### 354,476 27,594,184 ### ### 0.0
2016-Aug-01 Mon ### 79.49 78.58 78.81 283,989 22,445,070 ### ### ###
2016-Jul-29 Fri 78.47 79.73 78.285 78.79 390,620 ### 69.7 69.7 5.6
2016-Jul-28 Thu 78.4 78.43 77.26 77.7 263,448 ### ### ### 5.6
2016-Jul-27 Wed ### ### 77.58 ### ### ### 0.0
2016-Jul-26 Tue 78.44 78.44 77.46 ### 34.3 34.3 0.0
2016-Jul-25 Mon ### 78.86 77.57 78.75 ### ### 5.6
2016-Jul-22 Fri 77 77.49 76.76 77.46 223,178 ### ### ### 5.5
2016-Jul-21 Thu 77.51 77.54 ### ### 309,227 ### 33.7 33.7 0.0
2016-Jul-20 Wed 74.48 ### 74.4 76.59 363,881 13,536,373 87.6 87.6 ###
2016-Jul-19 Tue 74.4 74.44 73.75 ### 166,388 ### 34.2 34.2 0.0
2016-Jul-18 Mon ### ### ### ### 79.2 79.2 0.0
2016-Jul-15 Fri 73 ### 72.77 ### 326,384 11,875,481 35.2 35.2 0.0
2016-Jul-14 Thu ### 72.81 ### ### 216,753 ### 77.5 77.5 0.0
2016-Jul-13 Wed 72.5 72.52 70.85 71.2 178,750 ### ### ### 5.1
2016-Jul-12 Tue 72.79 72.87 ### ### 236,689 ### ### ### 0.0
2016-Jul-11 Mon ### 72.52 71.41 ### 68.7 68.7 0.0
2016-Jul-08 Fri ### ### ### 71.49 ### ### ###
2016-Jul-07 Thu 71.87 ### 70.76 71.56 165,986 5,872,584 29.8 29.8 ###
2016-Jul-06 Wed ### 71.7 ### ### ### ### 0.0
2016-Jul-05 Tue 71.89 ### ### ### ### ### 0.0
2016-Jul-04 Mon ### 71.53 70.56 71.53 227,557 16,166,787 67.1 67.1 ###
2016-Jul-01 Fri ### ### 70.74 ### ### ### 0.0
2016-Jun-30 Thu 70.89 ### ### 71.76 ### ### 5.1
2016-Jun-29 Wed ### 70.27 68.78 ### 378,283 26,300,125 30.2 30.2 0.0
2016-Jun-28 Tue ### ### ### 68.7 419,279 0 ### ### 4.9
2016-Jun-27 Mon 68.52 69.42 ### ### ### ### 0.0
2016-May-26 Thu 72 72 ### 71.83 804,821 28,973,556 ### ### ###
2016-May-25 Wed 71.89 ### 71.4 71.89 68.9 68.9 ###
2016-May-24 Tue ### 71.83 70.72 71.2 592,576 42,235,854 ### ### 5.1
2016-May-23 Mon 71.5 71.88 70.88 ### 432,526 ### ### ### 0.0
2016-May-20 Fri 70.46 ### 70.24 71.25 316,342 ### 73.7 73.7 ###
2016-May-19 Thu 70.51 71.2 ### 70.5 431,675 ### 45.4 45.4 5.0
2016-May-18 Wed 70.88 ### ### ### ### ### 0.0
2016-May-17 Tue 71.85 71.85 ### 71.27 ### ### ###
2016-May-16 Mon 70.7 72.77 70.44 71.2 77.6 77.6 5.1
2016-May-13 Fri 69.89 70.85 69.89 70.45 529,956 ### 79.9 79.9 5.0
2016-May-12 Thu ### ### ### 69.51 ### ### ###
2016-May-11 Wed 68.89 69.88 68.77 69.52 77.8 77.8 5.0
2016-May-10 Tue 68.48 68.83 ### 68.71 ### ### 4.9
2016-May-09 Mon 67.5 68.51 ### 68.51 79.1 79.1 ###
2016-May-06 Fri ### ### ### ### 515,444 0 ### ### 0.0
2016-May-05 Thu ### 67.44 ### 66.71 327,371 11,038,950 ### ### ###
2016-May-04 Wed ### ### 66.88 ### 432,155 ### 75.7 75.7 0.0
2016-May-03 Tue ### 67.2 65.23 ### ### ### 0.0
2016-May-02 Mon ### 65.81 ### 65.81 78.3 78.3 ###
2016-Apr-29 Fri 64.22 ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### 63.85 ### ### ###
2016-Apr-27 Wed 63.4 64.42 63.2 ### 479,526 30,598,554 ### ### 0.0
2016-Apr-26 Tue 64.4 64.4 ### ### ### ### 0.0
2016-Apr-22 Fri 64.49 64.51 ### 63.58 ### ### ###
2016-Apr-21 Thu 63.78 ### 63.54 ### 77.7 77.7 0.0
2016-Apr-20 Wed ### 63.58 62.83 ### ### ### 0.0
2016-Apr-19 Tue ### 63.55 62.56 62.78 498,757 31,449,122 ### ### 4.5
2016-Apr-18 Mon ### 62.8 ### ### ### ### 0.0
2016-Apr-15 Fri 61.59 62.28 ### 61.74 ### ### 4.4
2016-Apr-14 Thu 62.2 ### ### ### 587,249 0 20.8 20.8 0.0
2016-Apr-13 Wed ### ### ### 62.28 33.5 33.5 4.4
2016-Apr-12 Tue 61.54 62.54 ### ### 303,342 ### 77.9 77.9 0.0
2016-Apr-11 Mon 61.8 61.85 ### 61.54 ### ### 4.4
2016-Apr-08 Fri ### ### ### 61.8 264,044 0 ### ### 4.4
2016-Apr-07 Thu ### ### 61.175 ### ### ### 0.0
2016-Apr-06 Wed 60.58 ### 60.53 ### 371,971 ### ### ### 0.0
2016-Apr-05 Tue ### 61.74 ### 60.89 501,154 15,470,623 42.6 42.6 ###
2016-Apr-04 Mon ### ### ### ### 248,676 0 71.0 71.0 0.0
2016-Apr-01 Fri ### ### ### 60.8 78.1 78.1 4.3
2016-Mar-31 Thu ### 61.53 ### ### 498,978 15,351,058 ### ### 0.0
2016-Mar-30 Wed ### ### ### 60.57 588,723 0 ### ### ###
2016-Mar-29 Tue 62.75 ### 60.7 60.81 ### ### ###
2016-Mar-24 Thu 61.56 ### ### 62.42 561,670 0 81.9 81.9 4.5
2016-Mar-23 Wed ### ### 60.51 61.78 ### ### 4.4
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### 61.75 60.84 60.86 35.0 35.0 4.3
2016-Mar-18 Fri 60.8 ### 60.48 60.72 ### ### 4.3
2016-Mar-17 Thu 61.52 61.75 60.78 60.78 810,046 ### 22.1 22.1 ###
2016-Mar-16 Wed 61.48 ### 61.26 61.57 68.1 68.1 4.4
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### 63.59 ### ### 528,686 16,809,571 39.7 39.7 0.0
2016-Mar-11 Fri 63.73 64.41 62.73 63.25 23.8 23.8 4.5
2016-Mar-10 Thu 64.86 ### ### ### ### ### 0.0
2016-Mar-09 Wed 65.59 ### 65.29 66.26 ### ### 4.7
2016-Mar-08 Tue ### ### ### 65.5 466,229 0 ### ### 4.7
2016-Mar-07 Mon ### 66.58 65.29 ### 30.1 30.1 0.0
2016-Mar-04 Fri 66.8 ### 65.74 ### ### ### 0.0
2016-Mar-03 Thu ### 66.82 ### 66.82 696,473 ### 74.1 74.1 4.8
2016-Mar-02 Wed 66.42 ### ### ### 70.3 70.3 0.0
2016-Mar-01 Tue ### 66.28 ### ### ### ### 0.0
2016-Feb-29 Mon 65.4 ### ### 66.24 79.0 79.0 ###
2016-Feb-26 Fri 63.29 65.52 63.29 65.2 804,384 51,806,351 ### ### 4.7
2016-Feb-25 Thu ### ### 62.55 ### 1,274,126 ### ### ### 0.0
2016-Feb-24 Wed 61.46 62.44 60.79 ### 701,752 43,238,449 ### ### 0.0
2016-Feb-23 Tue 60.4 ### 60.175 ### 777,057 ### 85.7 85.7 0.0
2016-Feb-22 Mon ### 60.43 ### ### 627,928 18,972,844 ### ### 0.0
2016-Feb-19 Fri 60.5 60.5 59.42 59.88 ### ### 4.3
2016-Feb-18 Thu 60.74 ### ### 60.5 26.9 26.9 ###
2016-Feb-17 Wed 58.8 59.49 58.57 59.21 634,879 ### 75.9 75.9 ###
2016-Feb-16 Tue ### 58.79 57.54 ### ### ### 0.0
2016-Feb-15 Mon 57.53 57.7 ### 57.55 68.9 68.9 ###
2016-Feb-12 Fri ### 56.82 ### ### ### ### 0.0
2016-Feb-11 Thu ### 57.25 ### ### 327,971 ### ### ### 0.0
2016-Feb-10 Wed 56.76 ### 55.84 ### 650,957 ### 37.7 37.7 0.0
2016-Feb-09 Tue 58 58 ### 56.77 29.4 29.4 4.1
2016-Feb-08 Mon 58.79 ### ### 58.52 ### ### ###
2016-Feb-05 Fri ### ### 58.8 ### 994,223 29,230,156 18.6 18.6 0.0
2016-Feb-04 Thu ### 61.25 59.53 59.75 14.5 14.5 4.3
2016-Feb-03 Wed ### ### 60.49 60.52 ### ### 4.3
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon 61.7 ### 61.2 62.88 787,742 ### ### ### ###
2016-Jan-29 Fri ### ### 60.27 60.58 ### ### 4.3
2016-Jan-28 Thu 60.85 ### ### ### 66.0 66.0 0.0
2016-Jan-27 Wed 61.74 61.76 60.8 ### 699,521 42,866,646 ### ### 0.0
2016-Jan-25 Mon 60.7 ### 60.7 61.55 81.1 81.1 ###
2016-Jan-22 Fri 60.5 60.56 59.46 ### ### ### 0.0
2016-Jan-21 Thu 60.51 60.57 59.52 ### 821,786 49,344,140 28.8 28.8 0.0
2016-Jan-20 Wed ### ### ### 59.59 975,173 0 ### ### ###
2016-Jan-19 Tue 60.8 ### 60.55 ### 487,858 ### 66.2 66.2 0.0
2016-Jan-18 Mon 61.56 61.77 ### ### 846,872 26,155,641 22.4 22.4 0.0
2016-Jan-15 Fri ### ### 62.45 ### ### ### 0.0
2016-Jan-14 Thu ### 63.51 62.42 ### 558,426 ### ### ### 0.0
2016-Jan-13 Wed 64.57 ### ### ### 492,088 0 26.9 26.9 0.0
2016-Jan-12 Tue ### 64.77 63.78 64.25 583,847 ### 80.2 80.2 ###
2016-Jan-11 Mon 63.58 63.71 ### ### 546,274 17,401,558 ### ### 0.0
2016-Jan-08 Fri ### 64.55 ### ### 518,856 16,746,077 ### ### 0.0
2016-Jan-07 Thu 66.49 ### 64.4 ### ### ### 0.0
2016-Jan-06 Wed 66.5 ### ### ### 42.5 42.5 0.0
2016-Jan-05 Tue ### ### ### ### 438,178 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu 67.5 ### 67.48 ### ### ### 0.0
2015-Dec-30 Wed 66.58 67.48 66.58 67.43 276,153 ### ### ### ###
2015-Dec-29 Tue 65.59 ### 65.43 66.28 282,857 ### 69.8 69.8 4.7
2015-Dec-24 Thu 65.72 65.75 ### 65.28 102,649 3,374,585 ### ### 4.7
2015-Dec-23 Wed ### ### ### ### 256,571 0 ### ### 0.0
2015-Dec-22 Tue 65.23 65.59 64.78 ### ### ### 0.0
2015-Dec-21 Mon 64.53 ### ### 64.42 432,958 0 ### ### ###
2015-Dec-18 Fri 65.75 65.84 ### 65.2 833,059 ### 22.2 22.2 4.7
2015-Dec-17 Thu 64.59 ### 64.54 65.86 85.4 85.4 4.7
2015-Dec-16 Wed 63.75 64.22 ### 63.56 ### ### 4.5
2015-Dec-15 Tue 63.75 64.445 63.46 63.5 ### ### 4.5
2015-Dec-14 Mon 63.5 ### 63.21 ### 38.7 38.7 0.0
2015-Dec-11 Fri 63.82 64.83 ### 64.21 317,756 ### ### ### ###
2015-Dec-10 Thu 64.88 ### ### ### 609,389 0 ### ### 0.0
2015-Dec-09 Wed 64.76 ### ### 64.8 488,246 0 ### ### 4.6
2015-Dec-08 Tue ### 65.89 ### ### 468,526 15,435,589 77.0 77.0 0.0
2015-Dec-07 Mon 65.8 ### 64.73 ### 34.0 34.0 0.0
2015-Dec-04 Fri 64.54 64.87 63.88 64.8 72.8 72.8 4.6
2015-Dec-03 Thu 66.51 66.51 64.82 65.45 853,682 56,057,028 18.3 18.3 4.7
2015-Dec-02 Wed ### 67.49 ### 67.28 78.4 78.4 4.8
2015-Dec-01 Tue 67.4 67.76 66.82 67.5 472,720 31,809,328 63.6 63.6 ###
2015-Nov-30 Mon 66.75 67.4 66.45 ### 727,257 48,671,674 77.4 77.4 0.0
2015-Nov-27 Fri ### ### 66.49 66.51 22.9 22.9 ###
2015-Nov-26 Thu ### 67.59 ### ### 352,484 ### ### ### 0.0
2015-Nov-25 Wed 66.8 ### ### ### 41.8 41.8 0.0
2015-Nov-24 Tue ### ### 66.89 ### 486,041 16,255,641 ### ### 0.0
2015-Nov-23 Mon ### 68.24 ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 672,445 0 ### ### 0.0
2015-Nov-19 Thu ### ### 67.24 ### 788,986 ### ### ### 0.0
2015-Nov-18 Wed 65.85 ### 65.8 ### 625,986 ### ### ### 0.0
2015-Nov-17 Tue 65.25 65.83 64.82 65.75 483,456 ### ### ### ###
2015-Nov-16 Mon ### ### ### 64.54 470,775 0 70.4 70.4 ###
2015-Nov-13 Fri ### ### 63.53 65.2 85.9 85.9 4.7
2015-Nov-12 Thu ### 64.83 63.52 64.56 359,753 23,087,148 ### ### ###
2015-Nov-11 Wed ### ### ### ### 307,787 0 ### ### 0.0
2015-Nov-10 Tue 63.75 63.75 ### ### 32.4 32.4 0.0
2015-Nov-09 Mon ### ### 62.88 63.25 ### ### 4.5
2015-Nov-06 Fri 62.25 ### ### ### ### ### 0.0
2015-Nov-05 Thu 61.8 62.57 ### ### 77.4 77.4 0.0
2015-Nov-04 Wed 62.5 62.82 ### 61.8 ### ### 4.4
2015-Nov-03 Tue ### 62.26 61.59 62.22 206,083 12,761,689 72.9 72.9 4.4
2015-Nov-02 Mon ### 62.4 ### 61.45 269,125 ### 30.9 30.9 ###
2015-Oct-30 Fri ### 62.29 ### ### 519,541 ### 81.5 81.5 0.0
2015-Oct-29 Thu 61.73 61.86 61.42 61.75 ### ### ###
2015-Oct-28 Wed 60.8 ### 60.74 61.79 444,553 13,501,074 86.0 86.0 ###
2015-Oct-27 Tue 59.85 60.77 59.85 ### 84.3 84.3 0.0
2015-Oct-26 Mon 60.27 60.78 59.77 59.83 ### ### ###
2015-Oct-23 Fri 61.51 61.52 ### 60.2 558,954 17,193,425 14.9 14.9 ###
2015-Oct-22 Thu ### 60.41 59.22 ### ### ### 0.0
2015-Oct-21 Wed ### 61.2 ### ### 499,874 15,296,144 ### ### 0.0
2015-Oct-20 Tue ### 61.89 ### 61.55 379,923 ### ### ### ###
2015-Oct-19 Mon ### ### ### 61.25 76.9 76.9 4.4
2015-Oct-16 Fri ### ### ### 60.89 33.0 33.0 ###
2015-Oct-15 Thu 60.77 60.77 ### ### 23.1 23.1 0.0
2015-Oct-14 Wed 59.48 60.51 59.46 ### ### ### 0.0
2015-Oct-13 Tue 59.4 59.77 59.23 ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 59.85 ### ### ### ### ### 0.0
2015-Oct-08 Thu ### 59.75 58.73 58.88 520,041 30,807,228 ### ### 4.2
2015-Oct-07 Wed 59 ### ### ### 74.2 74.2 0.0
2015-Oct-06 Tue ### ### 59.2 ### 265,849 ### 19.7 19.7 0.0
2015-Oct-05 Mon 59.24 ### ### 59.49 191,780 0 64.0 64.0 ###
2015-Oct-02 Fri 58.88 ### ### ### 341,557 0 16.9 16.9 0.0
2015-Oct-01 Thu 58.85 ### 58.52 ### ### ### 0.0
2015-Sep-30 Wed 58 58.71 58 58.47 720,929 ### ### ### ###
2015-Sep-29 Tue ### 59.22 57.5 57.89 20.5 20.5 ###
2015-Sep-28 Mon ### ### 59.7 ### 61.1 61.1 0.0
2015-Sep-25 Fri ### 61.41 ### 60.26 ### ### 4.3
2015-Sep-24 Thu 60.5 ### 60.46 ### ### ### 0.0
2015-Sep-23 Wed ### 60.88 ### ### 78.2 78.2 0.0
2015-Sep-22 Tue 61.22 61.74 ### 61.27 399,025 ### 72.6 72.6 ###
2015-Sep-21 Mon 60.79 60.79 ### 60.47 699,951 ### 32.6 32.6 ###
2015-Sep-18 Fri 59.88 ### 59.7 ### 593,582 17,718,422 ### ### 0.0
2015-Sep-17 Thu ### 60.23 ### 59.7 30.8 30.8 4.3
2015-Sep-16 Wed 58.8 ### 58.75 59.59 585,458 17,197,828 77.5 77.5 ###
2015-Sep-15 Tue ### ### 58.74 ### 492,453 14,463,344 25.2 25.2 0.0
2015-Sep-14 Mon ### 61.26 59.55 59.75 640,843 38,710,121 ### ### 4.3
2015-Sep-11 Fri 59.4 59.52 ### ### ### ### 0.0
2015-Sep-10 Thu 59.44 ### 58.81 ### 552,846 ### ### ### 0.0
2015-Sep-09 Wed 61.77 61.85 ### ### 586,123 18,125,853 ### ### 0.0
2015-Sep-08 Tue ### 61.55 ### 60.77 329,386 10,136,854 ### ### ###
2015-Sep-07 Mon 60.55 ### ### 60.57 266,275 0 72.1 72.1 ###
2015-Sep-04 Fri 60.25 ### 59.81 60.55 510,775 15,274,726 ### ### 4.3
2015-Sep-03 Thu ### 63.55 60.8 60.8 504,775 31,384,385 19.8 19.8 4.3
2015-Sep-02 Wed 62.2 62.2 60.47 61.42 ### ### 4.4
2015-Sep-01 Tue 61.75 62.88 61.75 61.84 327,847 20,429,785 ### ### 4.4
2015-Aug-31 Mon ### 62.88 61.51 62.46 35.8 35.8 ###
2015-Aug-28 Fri ### 64.7 62.78 ### 465,625 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 82.3 82.3 0.0
2015-Aug-26 Wed ### 60.56 ### ### 400,943 12,140,554 73.6 73.6 0.0
2015-Aug-25 Tue ### ### ### ### 75.5 75.5 0.0
2015-Aug-24 Mon 59.51 59.51 ### ### 727,624 21,650,452 ### ### 0.0
2015-Aug-21 Fri ### ### ### 60.44 ### ### 4.3
2015-Aug-20 Thu ### ### 61.51 ### 422,978 13,008,688 ### ### 0.0
2015-Aug-19 Wed 62.74 ### ### 62.8 70.7 70.7 4.5
2015-Aug-18 Tue ### ### ### ### 313,344 0 78.0 78.0 0.0
2015-Aug-17 Mon ### ### ### 62.28 79.1 79.1 4.4
2015-Aug-14 Fri 62.7 63.5 62.345 62.46 306,783 19,303,553 31.0 31.0 ###
2015-Aug-13 Thu 62.59 ### 62.27 62.7 420,577 ### ### ### 4.5
2015-Aug-12 Wed 62.8 ### ### 62.84 472,680 0 ### ### 4.5
2015-Aug-11 Tue 64.56 64.57 ### ### ### ### 0.0
2015-Aug-10 Mon 63.77 64.76 ### ### 347,329 ### ### ### 0.0
2015-Aug-07 Fri ### ### 63.2 63.25 637,826 ### 8.8 8.8 4.5
2015-Aug-06 Thu 66.42 67.43 66.22 ### 237,141 15,846,947 35.6 35.6 0.0
2015-Aug-05 Wed 66.8 ### 66.7 66.79 35.3 35.3 ###
2015-Aug-04 Tue 66.44 ### 66.44 67.2 ### ### 4.8
2015-Aug-03 Mon ### ### 66.46 66.46 242,856 ### 27.6 27.6 4.7
2015-Jul-31 Fri 65.81 ### 65.54 66.88 ### ### 4.8
2015-Jul-30 Thu ### ### ### ### 187,670 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.2 27.2 0.0
2015-Jul-28 Tue ### 65.24 ### 64.79 342,448 11,170,653 ### ### 4.6
2015-Jul-27 Mon 64.57 ### ### ### 174,184 0 ### ### 0.0
2015-Jul-24 Fri 64.2 ### 64.2 64.57 ### ### 4.6
2015-Jul-23 Thu 64.2 65.52 64.2 64.44 75.8 75.8 4.6
2015-Jul-22 Wed ### ### ### ### 391,588 0 ### ### 0.0
2015-Jul-21 Tue ### 65.87 ### 65.73 ### ### ###
2015-Jul-20 Mon ### ### 64.57 ### 225,373 ### 71.4 71.4 0.0
2015-Jul-17 Fri 64.71 64.88 64.27 ### 29.6 29.6 0.0
2015-Jul-16 Thu 65.5 65.72 64.53 ### 350,854 ### ### ### 0.0
2015-Jul-15 Wed 63.7 ### 63.51 64.54 76.9 76.9 ###
2015-Jul-14 Tue ### ### ### ### 323,375 0 ### ### 0.0
2015-Jul-13 Mon ### 62.42 60.8 61.58 80.9 80.9 4.4
2015-Jul-10 Fri 61.71 ### ### ### ### ### 0.0
2015-Jul-09 Thu ### 61.48 60.41 ### 30.2 30.2 0.0
2015-Jul-08 Wed ### 62.42 ### ### 34.2 34.2 0.0
2015-Jul-07 Tue 62.72 63.57 ### ### ### ### 0.0
2015-Jul-06 Mon ### ### 60.83 ### 340,448 10,354,725 86.0 86.0 0.0
2015-Jul-03 Fri ### ### ### ### 29.4 29.4 0.0
2015-Jul-02 Thu ### ### 61.71 ### 456,679 ### 69.9 69.9 0.0
2015-Jul-01 Wed ### 61.52 60.52 61.5 ### ### 4.4
2015-Jun-30 Tue 60.2 61.48 ### 61.47 567,083 ### ### ### ###
2015-Jun-29 Mon 60.78 ### 60.25 60.46 ### ### 4.3
2015-Jun-26 Fri ### 62.2 61.5 ### 36.0 36.0 0.0
2015-Jun-25 Thu ### 62.72 ### ### ### ### 0.0
2015-Jun-24 Wed ### 62.85 62.26 62.7 74.2 74.2 4.5
2015-Jun-23 Tue ### 62.85 ### 62.82 ### ### 4.5
2015-Jun-22 Mon 61.29 ### 61.2 61.46 321,980 9,852,588 75.4 75.4 ###
2015-Jun-19 Fri ### ### 60.86 61.21 324,743 9,881,929 ### ### 4.4
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### 61.5 ### ### 410,043 12,608,822 31.5 31.5 0.0
2015-Jun-16 Tue ### ### ### 60.41 17.7 17.7 ###
2015-Jun-15 Mon ### ### ### 61.4 453,878 0 ### ### 4.4
2015-Jun-12 Fri 61.56 62.28 61.56 ### 510,122 31,586,754 79.3 79.3 0.0
2015-Jun-11 Thu ### ### ### 61.24 80.8 80.8 4.4
2015-Jun-10 Wed 59.78 59.87 ### ### ### ### 0.0
2015-Jun-09 Tue ### 60.45 59.58 59.7 32.9 32.9 4.3
2015-Jun-05 Fri ### ### 59.79 60.57 616,574 18,432,479 78.1 78.1 ###
2015-Jun-04 Thu ### 61.27 59.55 59.55 26.7 26.7 ###
2015-Jun-03 Wed 61.5 62.5 59.85 60.56 1,018,127 ### 20.8 20.8 4.3
2015-Jun-02 Tue ### ### 61.7 61.7 646,842 19,955,075 11.6 11.6 4.4
2015-Jun-01 Mon 63.51 ### 62.86 ### 30.2 30.2 0.0
2015-May-29 Fri ### ### 63.52 63.52 1,963,876 ### 8.9 8.9 4.5
2015-May-28 Thu 67.28 67.29 ### ### 435,328 ### ### ### 0.0
2015-May-27 Wed ### ### ### 66.42 13.8 13.8 4.7
2015-May-26 Tue ### ### 67.27 ### 270,054 ### ### ### 0.0
2015-May-25 Mon 66.28 67.28 66.26 ### 80.1 80.1 0.0
2015-May-22 Fri ### 67.28 66.26 66.7 ### ### 4.8
2015-May-21 Thu ### 66.45 ### 66.45 67.6 67.6 ###
2015-May-20 Wed 64.5 65.25 ### ### ### ### 0.0
2015-May-19 Tue ### ### ### 63.84 ### ### 4.6
2015-May-18 Mon 63.8 64.4 ### ### ### ### 0.0
2015-May-15 Fri ### ### ### 63.82 338,183 0 ### ### 4.6
2015-May-14 Thu 63.55 ### 62.42 63.42 408,988 ### ### ### 4.5
2015-May-13 Wed 63.82 63.82 ### 63.74 28.0 28.0 4.6
2015-May-12 Tue 62.87 ### ### 62.24 383,844 0 ### ### 4.4
2015-May-11 Mon ### 63.86 ### ### 449,141 14,341,072 ### ### 0.0
2015-May-08 Fri 62.24 62.8 61.925 ### 29.6 29.6 0.0
2015-May-07 Thu 61.77 ### 61.55 ### 75.9 75.9 0.0
2015-May-06 Wed ### 63.28 ### 61.24 ### ### 4.4
2015-May-05 Tue ### ### 62.89 63.2 309,076 ### 76.8 76.8 4.5
2015-May-04 Mon 62.78 63.7 ### 62.82 240,178 ### 67.2 67.2 4.5
2015-May-01 Fri ### ### ### 62.51 20.2 20.2 ###
2015-Apr-30 Thu 62.5 ### ### 62.59 ### ### ###
2015-Apr-29 Wed 64.58 ### ### ### 12.9 12.9 0.0
2015-Apr-28 Tue ### ### 64.25 64.59 318,329 ### 27.3 27.3 ###
2015-Apr-27 Mon 65.2 65.78 64.85 ### 231,047 ### ### ### 0.0
2015-Apr-24 Fri 64.28 ### ### ### 341,228 0 ### ### 0.0
2015-Apr-23 Thu ### 64.7 63.51 ### 24.0 24.0 0.0
2015-Apr-22 Wed ### ### 64.4 ### ### ### 0.0
2015-Apr-21 Tue ### ### 64.53 ### 34.0 34.0 0.0
2015-Apr-20 Mon 65.5 65.55 ### ### ### ### 0.0
2015-Apr-17 Fri ### ### 65.56 ### 284,545 9,327,385 ### ### 0.0
2015-Apr-16 Thu ### ### 65.79 ### ### ### 0.0
2015-Apr-15 Wed ### ### 66.26 66.27 401,970 ### 24.0 24.0 ###
2015-Apr-14 Tue 66.75 67.43 66.55 ### 204,271 ### 78.4 78.4 0.0
2015-Apr-13 Mon ### 67.76 ### ### 264,455 ### 75.2 75.2 0.0
2015-Apr-10 Fri ### 67.58 66.83 67.51 71.9 71.9 4.8
2015-Apr-09 Thu ### 67.86 ### 66.47 297,644 ### ### ### 4.7
2015-Apr-08 Wed 67.45 67.7 66.79 ### ### ### 0.0
2015-Apr-07 Tue ### 67.77 66.71 ### 538,574 ### ### ### 0.0
2015-Apr-02 Thu 66.81 67.28 66.52 66.54 25.8 25.8 4.8
2015-Apr-01 Wed ### 67.27 66.21 66.23 ### ### ###
2015-Mar-31 Tue 67.49 ### ### 67.24 ### ### 4.8
2015-Mar-30 Mon ### ### 65.5 ### 83.0 83.0 0.0
2015-Mar-27 Fri ### 67.21 ### ### 71.9 71.9 0.0
2015-Mar-26 Thu 67.4 67.4 ### ### 329,754 ### 16.4 16.4 0.0
2015-Mar-25 Wed ### ### 67.55 ### 29.9 29.9 0.0
2015-Mar-24 Tue ### ### ### ### 264,254 0 76.4 76.4 0.0
2015-Mar-23 Mon 67.76 ### 66.58 ### ### ### 0.0
2015-Mar-20 Fri 67.55 68.49 ### ### 391,546 ### ### ### 0.0
2015-Mar-19 Thu ### ### 67.29 67.5 23.8 23.8 ###
2015-Mar-18 Wed ### ### ### 66.2 ### ### 4.7
2015-Mar-17 Tue 65.5 ### ### ### 752,356 0 ### ### 0.0
2015-Mar-16 Mon 64.88 65.43 64.53 64.82 391,227 ### 35.4 35.4 ###
2015-Mar-13 Fri 65.87 66.43 64.87 ### 16.9 16.9 0.0
2015-Mar-12 Thu 67.23 ### 65.8 ### ### ### 0.0
2015-Mar-11 Wed ### 67.7 ### ### 72.0 72.0 0.0
2015-Mar-10 Tue ### 68.5 67.5 ### 345,858 23,518,344 ### ### 0.0
2015-Mar-09 Mon 68.48 ### 67.54 ### 26.1 26.1 0.0
2015-Mar-06 Fri 68.5 ### 67.83 68.48 32.1 32.1 ###
2015-Mar-05 Thu ### ### ### 68.5 72.1 72.1 4.9
2015-Mar-04 Wed ### 69.22 ### 68.48 522,387 ### ### ### ###
2015-Mar-03 Tue 68.8 ### ### ### 786,450 0 ### ### 0.0
2015-Mar-02 Mon 67.43 ### ### 67.42 ### ### 4.8
2015-Feb-27 Fri ### 67.2 66.45 ### 595,326 39,782,659 ### ### 0.0
2015-Feb-26 Thu ### ### ### 66.42 871,985 0 ### ### 4.7
2015-Feb-25 Wed 63.85 64.53 63.8 ### 251,144 16,114,654 72.0 72.0 0.0
2015-Feb-24 Tue 64.44 64.79 63.57 63.8 25.7 25.7 4.6
2015-Feb-23 Mon ### 64.43 ### 63.89 ### ### ###
2015-Feb-20 Fri 63.4 63.76 ### ### 34.1 34.1 0.0
2015-Feb-19 Thu 63.41 ### ### 62.8 24.3 24.3 4.5
2015-Feb-18 Wed ### ### 61.71 62.76 302,657 9,338,481 75.9 75.9 4.5
2015-Feb-17 Tue ### ### ### 61.7 30.3 30.3 4.4
2015-Feb-16 Mon ### ### 61.57 ### ### ### 0.0
2015-Feb-13 Fri ### ### 61.52 61.7 ### ### 4.4
2015-Feb-12 Thu 61.48 61.52 60.77 ### 462,350 ### 28.3 28.3 0.0
2015-Feb-11 Wed ### ### 60.58 60.73 ### ### 4.3
2015-Feb-10 Tue 61.87 ### ### ### 18.6 18.6 0.0
2015-Feb-09 Mon 60.7 61.79 60.7 61.79 ### ### ###
2015-Feb-06 Fri 61.29 61.29 60.57 60.85 ### ### ###
2015-Feb-05 Thu 60.44 61.28 60.28 60.8 ### ### 4.3
2015-Feb-04 Wed ### ### 59.76 ### 304,471 ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### 60.59 59.51 ### 296,343 ### ### ### 0.0
2015-Jan-30 Fri ### ### 59.2 59.45 30.8 30.8 ###
2015-Jan-29 Thu 59.25 ### 59.2 59.58 71.4 71.4 4.3
2015-Jan-28 Wed 58.45 59.4 58.26 59.24 314,880 ### 81.8 81.8 ###
2015-Jan-27 Tue ### ### 59 59.73 428,684 12,646,178 28.4 28.4 ###
2015-Jan-23 Fri 58.27 58.42 57.84 ### 68.1 68.1 0.0
2015-Jan-22 Thu ### 58.27 ### 57.58 371,443 ### 24.5 24.5 4.1
2015-Jan-21 Wed 56.8 ### ### ### 316,255 0 85.3 85.3 0.0
2015-Jan-20 Tue ### ### ### 56.8 26.6 26.6 4.1
2015-Jan-19 Mon ### ### ### 57.24 259,145 0 ### ### 4.1
2015-Jan-16 Fri 58.5 ### ### 57.42 15.9 15.9 ###
2015-Jan-15 Thu 58 58.7 ### 58.7 ### ### 4.2
2015-Jan-14 Wed 59.28 59.29 58.28 ### 400,427 ### 22.6 22.6 0.0
2015-Jan-13 Tue ### ### ### 59.28 ### ### 4.2
2015-Jan-12 Mon 58.7 ### ### 58.41 ### ### 4.2
2015-Jan-09 Fri ### ### 58.46 ### 276,829 ### ### ### 0.0
2015-Jan-08 Thu 58 58.29 57.48 ### ### ### 0.0
2015-Jan-07 Wed 57.57 ### 56.89 ### ### ### 0.0
2015-Jan-06 Tue 57.52 ### ### ### 336,056 0 76.6 76.6 0.0
2015-Jan-05 Mon 57.8 58.24 ### 57.78 26.2 26.2 4.1
2015-Jan-02 Fri ### 57.87 56.8 57.87 ### ### ###
2014-Dec-31 Wed 57 ### 56.85 ### 75,879 ### 70.4 70.4 0.0
2014-Dec-30 Tue 58.49 58.49 56.76 56.82 8.3 8.3 4.1
2014-Dec-29 Mon 57.5 ### ### 58.29 170,741 0 74.0 74.0 ###
2014-Dec-24 Wed ### ### 56.46 56.72 119,646 ### ### ### ###
2014-Dec-23 Tue 57.8 ### ### ### ### ### 0.0
2014-Dec-22 Mon 56.55 ### ### ### ### ### 0.0
2014-Dec-19 Fri 55 ### 55 ### ### ### 0.0
2014-Dec-18 Thu ### ### 54.425 54.49 ### ### 3.9
2014-Dec-17 Wed ### ### ### 54.86 373,080 0 80.7 80.7 3.9
2014-Dec-16 Tue ### ### 53.86 ### 483,523 13,021,274 15.5 15.5 0.0
2014-Dec-15 Mon 54.44 ### ### ### ### ### 0.0
2014-Dec-12 Fri 54.56 56 54.46 54.59 70.7 70.7 ###
2014-Dec-11 Thu 54.75 55.29 54.75 ### 77.3 77.3 0.0
2014-Dec-10 Wed ### ### ### 55.22 34.1 34.1 3.9
2014-Dec-09 Tue 55.48 55.83 ### 55.24 ### ### 3.9
2014-Dec-08 Mon ### ### 55.54 55.8 287,545 7,985,124 ### ### 4.0
2014-Dec-05 Fri 55.4 ### ### ### 301,171 0 28.5 28.5 0.0
2014-Dec-04 Thu ### 55.7 ### 55.51 72.8 72.8 ###
2014-Dec-03 Wed 53.85 ### 53.85 55.25 86.3 86.3 ###
2014-Dec-02 Tue ### ### 53.4 ### 423,956 11,319,625 70.6 70.6 0.0
2014-Dec-01 Mon ### 54.49 53.26 53.26 ### ### 3.8
2014-Nov-28 Fri ### ### ### ### 448,887 0 ### ### 0.0
2014-Nov-27 Thu ### ### ### 54.5 ### ### 3.9
2014-Nov-26 Wed ### 53.59 52.88 53.48 73.0 73.0 3.8
2014-Nov-25 Tue 52.74 52.87 ### 52.5 31.0 31.0 3.8
2014-Nov-24 Mon ### 52.74 52.28 ### 77.6 77.6 0.0
2014-Nov-21 Fri 52 52.4 51.53 ### 384,958 20,004,342 79.7 79.7 0.0
2014-Nov-20 Thu ### 52.49 ### ### 454,087 ### 78.8 78.8 0.0
2014-Nov-19 Wed 52 ### ### 52.59 340,285 0 ### ### ###
2014-Nov-18 Tue 52.45 ### 51.7 ### 821,048 ### 24.5 24.5 0.0
2014-Nov-17 Mon ### ### 52.23 52.41 348,376 ### ### ### ###
2014-Nov-14 Fri ### ### ### 53.41 292,151 0 ### ### ###
2014-Nov-13 Thu ### 53.4 52.625 52.8 29.1 29.1 ###
2014-Nov-12 Wed ### ### ### 52.79 ### ### ###
2014-Nov-11 Tue ### ### ### ### 497,849 0 86.1 86.1 0.0
2014-Nov-10 Mon ### ### 51.8 ### ### ### 0.0
2014-Nov-07 Fri ### 53.71 52.89 ### 28.8 28.8 0.0
2014-Nov-06 Thu 53 ### ### 52.89 41.6 41.6 3.8
2014-Nov-05 Wed ### ### ### 52.71 ### ### ###
2014-Nov-04 Tue 52.2 52.89 52.2 52.58 ### ### 3.8
2014-Nov-03 Mon 52.46 ### 52.46 ### 269,720 7,074,755 ### ### 0.0
2014-Oct-31 Fri ### 52.73 51.77 52.24 26.1 26.1 ###
2014-Oct-30 Thu 51.84 52.29 ### 51.89 622,070 16,264,020 75.4 75.4 ###
2014-Oct-29 Wed ### ### 51.24 51.55 507,551 13,003,456 ### ### 3.7
2014-Oct-28 Tue 52.58 ### 52.51 ### 73.6 73.6 0.0
2014-Oct-27 Mon ### 52.54 51.945 52.49 590,950 ### 82.6 82.6 ###
2014-Oct-24 Fri 51.4 51.76 ### ### 542,288 ### ### ### 0.0
2014-Oct-23 Thu 49.75 ### 49.75 ### ### ### 0.0
2014-Oct-22 Wed 49.26 49.72 ### 49.72 299,759 ### ### ### ###
2014-Oct-21 Tue 48.86 49.25 48.81 ### ### ### 0.0
2014-Oct-20 Mon ### 49.45 48.8 48.82 312,441 ### 26.1 26.1 3.5
2014-Oct-17 Fri ### ### 48.74 48.79 25.2 25.2 3.5
2014-Oct-16 Thu ### 48.82 ### 48.76 549,983 13,425,085 ### ### 3.5
2014-Oct-15 Wed ### 48.55 ### ### 77.3 77.3 0.0
2014-Oct-14 Tue 48.21 48.46 ### ### 406,089 ### ### ### 0.0
2014-Oct-13 Mon 48.4 48.73 ### 48.56 ### ### 3.5
2014-Oct-10 Fri 48.76 ### 48.44 48.49 644,043 15,598,721 ### ### ###
2014-Oct-09 Thu 50 ### 49.58 ### ### ### 0.0
2014-Oct-08 Wed ### 49.57 ### 49.42 432,181 ### ### ### 3.5
2014-Oct-07 Tue 50.41 50.42 ### 49.49 513,544 12,946,444 19.3 19.3 ###
2014-Oct-06 Mon ### 50.45 50.2 ### 191,177 9,620,982 36.3 36.3 0.0
2014-Oct-03 Fri ### 50.4 ### ### 264,275 ### ### ### 0.0
2014-Oct-02 Thu 49.87 ### 49.86 ### ### ### 0.0
2014-Oct-01 Wed 49.57 50.47 49.57 50.47 ### ### ###
2014-Sep-30 Tue 49.73 ### 49.52 ### ### ### 0.0
2014-Sep-29 Mon 50.24 50.41 49.57 49.57 ### ### ###
2014-Sep-26 Fri ### ### ### 50.42 26.3 26.3 ###
2014-Sep-25 Thu ### ### ### 50.85 487,947 0 34.7 34.7 3.6
2014-Sep-24 Wed 50.8 ### 50.59 50.76 514,677 13,018,754 36.4 36.4 3.6
2014-Sep-23 Tue 50.53 ### ### 50.8 71.9 71.9 3.6
2014-Sep-22 Mon ### ### ### ### 361,545 0 ### ### 0.0
2014-Sep-19 Fri 50 50.54 50 50.2 72.0 72.0 3.6
2014-Sep-18 Thu 50.52 ### 49.87 49.87 602,477 ### 22.3 22.3 3.6
2014-Sep-17 Wed ### ### 49.7 ### ### ### 0.0
2014-Sep-16 Tue ### 50.2 ### ### 19.0 19.0 0.0
2014-Sep-15 Mon 51 51.26 50.57 ### ### ### 0.0
2014-Sep-12 Fri ### 51.44 ### ### 27.7 27.7 0.0
2014-Sep-11 Thu 52 52.22 ### ### 24.1 24.1 0.0
2014-Sep-10 Wed ### 52.24 51.46 51.89 ### ### ###
2014-Sep-09 Tue 51.73 52.5 ### 52.5 ### ### 3.8
2014-Sep-08 Mon ### ### 50.71 ### 362,258 9,185,051 36.7 36.7 0.0
2014-Sep-05 Fri 53 ### 52.25 ### 23.7 23.7 0.0
2014-Sep-04 Thu ### 53.28 ### ### 227,241 ### 33.0 33.0 0.0
2014-Sep-03 Wed ### ### 52.81 ### ### ### 0.0
2014-Sep-02 Tue ### ### 52.21 53.29 371,721 9,703,776 ### ### ###
2014-Sep-01 Mon 52.47 52.72 ### 52.2 362,928 9,566,782 ### ### 3.7
2014-Aug-29 Fri ### 53.45 51.88 ### 734,521 38,683,548 23.5 23.5 0.0
2014-Aug-28 Thu ### ### ### ### 531,184 0 83.8 83.8 0.0
2014-Aug-27 Wed 51 51.47 51 ### 74.6 74.6 0.0
2014-Aug-26 Tue ### ### 50.78 50.88 37.6 37.6 3.6
2014-Aug-25 Mon 50.55 50.83 50.5 ### 294,421 ### ### ### 0.0
2014-Aug-22 Fri 50.84 ### 50.57 ### 247,429 6,256,242 ### ### 0.0
2014-Aug-21 Thu ### 51.755 50.55 ### 25.8 25.8 0.0
2014-Aug-20 Wed 50 50.52 49.86 50.48 282,551 ### 80.7 80.7 3.6
2014-Aug-19 Tue 49.5 49.79 ### 49.77 319,572 7,955,744 ### ### 3.6
2014-Aug-18 Mon ### 49.28 ### 49.27 181,085 ### 83.3 83.3 ###
2014-Aug-15 Fri ### ### 48.4 48.47 19.9 19.9 3.5
2014-Aug-14 Thu 48 48.7 ### ### 282,084 6,868,745 ### ### 0.0
2014-Aug-13 Wed 47.87 ### 47.4 47.89 ### ### ###
2014-Aug-12 Tue ### 48.27 47.23 48.2 ### ### 3.4
2014-Aug-11 Mon ### 47.29 46.88 47.24 ### ### 3.4
2014-Aug-08 Fri 47 47.29 46.51 46.74 ### ### 3.3
2014-Aug-07 Thu ### 47.54 47 ### 76.0 76.0 0.0
2014-Aug-06 Wed ### 47.59 ### ### 79.7 79.7 0.0
2014-Aug-05 Tue ### ### 47.22 ### 391,324 9,239,159 83.9 83.9 0.0
2014-Aug-04 Mon 47.5 ### ### ### 223,071 0 20.7 20.7 0.0
2014-Aug-01 Fri ### 48.075 ### 47.52 23.2 23.2 3.4
2014-Jul-31 Thu 47.75 ### 47.71 ### ### ### 0.0
2014-Jul-30 Wed ### 48 ### 47.74 ### ### 3.4
2014-Jul-29 Tue ### 47.49 ### ### 329,852 ### 76.1 76.1 0.0
2014-Jul-28 Mon ### ### ### 47 403,041 0 ### ### 3.4
2014-Jul-25 Fri 46.4 46.71 ### ### ### ### 0.0
2014-Jul-24 Thu ### 46.5 ### 46.47 397,543 9,242,874 80.0 80.0 ###
2014-Jul-23 Wed 46.4 46.45 ### ### ### ### 0.0
2014-Jul-22 Tue 45.7 46.45 ### ### 420,188 ### ### ### 0.0
2014-Jul-21 Mon 45.71 45.86 45.48 ### ### ### 0.0
2014-Jul-18 Fri 45.23 ### ### ### ### ### 0.0
2014-Jul-17 Thu ### ### ### 45.23 ### ### ###
2014-Jul-16 Wed 45.41 45.56 45.2 45.4 ### ### 3.2
2014-Jul-15 Tue 45.5 ### ### 45.43 38.7 38.7 3.2
2014-Jul-14 Mon 45.5 ### ### ### ### ### 0.0
2014-Jul-11 Fri 44.8 45.49 ### ### 253,785 ### 80.4 80.4 0.0
2014-Jul-10 Thu ### 45.78 44.88 45 17.6 17.6 3.2
2014-Jul-09 Wed ### ### ### 45.5 24.4 24.4 3.3
2014-Jul-08 Tue 46.45 46.45 45.83 46.25 292,184 ### 30.0 30.0 ###
2014-Jul-07 Mon ### ### ### ### 73.9 73.9 0.0
2014-Jul-04 Fri 46.4 46.4 ### ### 23.6 23.6 0.0
2014-Jul-03 Thu 46.48 46.8 ### 46.21 ### ### ###
2014-Jul-02 Wed ### ### ### ### 73.2 73.2 0.0
2014-Jul-01 Tue 45.59 ### 45.51 45.85 409,849 ### ### ### 3.3
2014-Jun-30 Mon 46.23 46.24 45.5 45.5 23.7 23.7 3.3
2014-Jun-27 Fri 46.53 46.84 ### ### 222,681 5,215,189 29.0 29.0 0.0
2014-Jun-26 Thu ### 46.77 ### 46.74 ### ### 3.3
2014-Jun-25 Wed 46.51 ### 45.81 ### 331,284 ### ### ### 0.0
2014-Jun-24 Tue 46.5 46.79 46.21 46.57 73.7 73.7 ###
2014-Jun-23 Mon 46.22 ### ### 46.4 76.2 76.2 3.3
2014-Jun-20 Fri 46.22 46.42 45.76 45.77 23.5 23.5 ###
2014-Jun-19 Thu 46.72 46.72 ### ### 639,076 ### 22.0 22.0 0.0
2014-Jun-18 Wed 45.84 46.49 45.7 ### 568,181 ### ### ### 0.0
2014-Jun-17 Tue 45.46 ### 45.28 45.86 565,045 ### 78.2 78.2 3.3
2014-Jun-16 Mon ### ### 45.46 45.7 348,553 ### ### ### 3.3
2014-Jun-13 Fri ### ### ### ### ### ### 0.0
2014-Jun-12 Thu 45.75 ### 45.55 46.8 ### ### 3.3
2014-Jun-11 Wed ### ### 44.58 ### 490,046 10,923,125 ### ### 0.0
2014-Jun-10 Tue 45.45 45.45 43.76 44.54 ### ### ###
2014-Jun-06 Fri 45.57 ### 45.5 45.7 484,648 11,025,742 68.0 68.0 3.3
2014-Jun-05 Thu 46.41 46.82 ### 46.73 80.9 80.9 3.3
2014-Jun-04 Wed 46.73 46.83 46.27 46.41 ### ### ###
2014-Jun-03 Tue ### ### ### 46.73 294,873 0 ### ### 3.3
2014-Jun-02 Mon 47.24 ### 46.82 47.54 ### ### 3.4
2014-May-30 Fri 47.54 47.77 ### ### 388,742 ### 30.2 30.2 0.0
2014-May-29 Thu 47.75 ### ### 47.54 194,759 0 ### ### 3.4
2014-May-28 Wed 48 ### 47.73 47.77 309,075 7,376,074 ### ### 3.4
2014-May-27 Tue ### 47.83 ### ### ### ### 0.0
2014-May-26 Mon ### 47.43 46.83 47.25 142,546 ### ### ### 3.4
2014-May-23 Fri 47 47.48 ### 46.81 26.0 26.0 ###
2014-May-22 Thu ### 47 45.85 47 87.2 87.2 3.4
2014-May-21 Wed ### 45.8 ### 45.77 285,276 6,532,820 86.1 86.1 ###
2014-May-20 Tue 45.5 45.57 45.25 ### 228,084 ### ### ### 0.0
2014-May-19 Mon 45.8 ### 45.26 45.42 424,657 9,609,987 ### ### 3.2
2014-May-16 Fri 45.5 ### ### 45.72 243,972 0 75.9 75.9 3.3
2014-May-15 Thu 45.56 ### 45.4 ### 71.4 71.4 0.0
2014-May-14 Wed ### 46.5 45.7 ### ### ### 0.0
2014-May-13 Tue ### ### 46.21 ### 551,749 ### 71.8 71.8 0.0
2014-May-12 Mon ### 46.185 45.44 45.59 30.1 30.1 ###
2014-May-09 Fri 45.29 ### ### ### 81.4 81.4 0.0
2014-May-08 Thu 45.49 ### 45.22 45.27 351,658 7,950,987 25.8 25.8 ###
2014-May-07 Wed 45 45.27 44.675 45.24 78.7 78.7 ###
2014-May-06 Tue 44.2 45.29 44.2 ### 85.2 85.2 0.0
2014-May-05 Mon 44.8 ### 44.56 44.71 426,347 ### ### ### ###
2014-May-02 Fri ### 44.88 43.7 44.71 83.6 83.6 ###
2014-May-01 Thu ### ### ### ### 913,574 0 23.7 23.7 0.0
2014-Apr-30 Wed ### ### ### 44.81 ### ### ###
2014-Apr-29 Tue 45.86 ### 43.89 44 11.3 11.3 3.1
2014-Apr-28 Mon 45.8 ### 45 ### 354,881 7,984,822 ### ### 0.0
2014-Apr-24 Thu 45.8 ### 45.4 ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 84.2 84.2 0.0
2014-Apr-22 Tue 44.8 45.24 44.7 ### 80.7 80.7 0.0
2014-Apr-17 Thu ### 45.7 44.59 44.84 21.4 21.4 3.2
2014-Apr-16 Wed ### 45.8 ### ### 327,548 7,500,849 69.2 69.2 0.0
2014-Apr-15 Tue 44.84 45.77 44.84 ### 75.6 75.6 0.0
2014-Apr-14 Mon 46.5 46.5 44.43 44.51 512,425 ### ### ### ###
2014-Apr-11 Fri ### ### 46.51 46.7 ### ### 3.3
2014-Apr-10 Thu ### ### 47.53 47.84 271,155 ### ### ### 3.4
2014-Apr-09 Wed ### ### ### 47.26 299,373 0 74.7 74.7 3.4
2014-Apr-08 Tue 47 ### ### ### ### ### 0.0
2014-Apr-07 Mon 47.78 47.8 ### 47.43 25.2 25.2 3.4
2014-Apr-04 Fri 47.8 ### 47.55 ### 247,885 ### 76.1 76.1 0.0
2014-Apr-03 Thu ### ### 47.59 47.78 178,776 4,253,974 32.7 32.7 3.4
2014-Apr-02 Wed ### ### 47.54 47.88 289,343 6,877,683 28.6 28.6 3.4
2014-Apr-01 Tue ### 48.29 47.57 ### ### ### 0.0
2014-Mar-31 Mon ### 48.375 47.4 ### 71.2 71.2 0.0
2014-Mar-28 Fri ### 48.46 ### 47.84 295,159 ### ### ### 3.4
2014-Mar-27 Thu ### 48.23 ### 47.53 316,559 7,633,820 ### ### ###
2014-Mar-26 Wed 48.71 ### ### 48.57 ### ### ###
2014-Mar-25 Tue 47.74 ### ### 48.56 ### ### 3.5
2014-Mar-24 Mon ### ### ### 48.24 209,144 0 ### ### 3.4
2014-Mar-21 Fri ### 48.83 ### 48.82 ### ### 3.5
2014-Mar-20 Thu 48.5 48.86 ### ### ### ### 0.0
2014-Mar-19 Wed 48.5 ### 48.29 48.89 491,279 ### 76.7 76.7 3.5
2014-Mar-18 Tue 48.4 ### ### 48.2 316,121 0 ### ### 3.4
2014-Mar-17 Mon ### ### ### 48.28 74.2 74.2 3.4
2014-Mar-14 Fri ### ### ### 48.28 ### ### 3.4
2014-Mar-13 Thu 48.78 ### ### ### ### ### 0.0
2014-Mar-12 Wed ### 49.22 48.4 ### 75.5 75.5 0.0
2014-Mar-11 Tue 49.51 49.55 48.75 ### 403,677 19,840,724 ### ### 0.0
2014-Mar-10 Mon 48.72 ### 48.71 ### 246,575 ### 80.9 80.9 0.0
2014-Mar-07 Fri 49.54 49.55 48.53 48.72 261,649 ### ### ### 3.5
2014-Mar-06 Thu 49 ### ### 48.78 ### ### 3.5
2014-Mar-05 Wed 48.48 ### 48.23 ### 467,084 ### ### ### 0.0
2014-Mar-04 Tue 47.23 ### 47.23 ### 82.8 82.8 0.0
2014-Mar-03 Mon ### 48.5 ### 47.59 626,559 15,194,055 19.8 19.8 ###
2014-Feb-28 Fri 47.5 ### 46.83 48.25 86.0 86.0 ###
2014-Feb-27 Thu ### 49.26 47.185 47.22 11.7 11.7 3.4
2014-Feb-26 Wed 47.7 50.56 47.7 ### 1,399,746 68,769,520 ### ### 0.0
2014-Feb-25 Tue ### 48 ### 47.54 ### ### 3.4
2014-Feb-24 Mon 44.42 44.76 44.345 44.56 394,748 ### 72.7 72.7 3.2
2014-Feb-21 Fri 44.55 44.75 44.25 ### ### ### 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed 43.73 44.23 ### 44.23 ### ### ###
2014-Feb-18 Tue 43.25 43.77 ### ### 250,187 5,475,342 ### ### 0.0
2014-Feb-17 Mon 43.7 43.8 ### 43.25 24.4 24.4 ###
2014-Feb-14 Fri 42 43.625 41.75 43.53 ### ### ###
2014-Feb-13 Thu 41.7 42.26 ### ### 29.5 29.5 0.0
2014-Feb-12 Wed ### 42.625 41.86 ### 24.8 24.8 0.0
2014-Feb-11 Tue 42.43 43.25 ### ### ### ### 0.0
2014-Feb-10 Mon ### 42.84 42.22 ### 345,078 ### 73.8 73.8 0.0
2014-Feb-07 Fri 42.54 ### 41.86 42.58 ### ### ###
2014-Feb-06 Thu ### ### ### 42.26 585,623 0 88.9 88.9 3.0
2014-Feb-05 Wed ### ### 41.945 ### 24.3 24.3 0.0
2014-Feb-04 Tue ### 44 ### 42.7 735,255 ### 31.2 31.2 ###
2014-Feb-03 Mon ### ### ### ### 298,528 0 ### ### 0.0
2014-Jan-31 Fri 44 44 ### 43.86 334,744 ### 27.5 27.5 3.1
2014-Jan-30 Thu 42.8 ### 42.2 43.87 ### ### ###
2014-Jan-29 Wed 43.51 ### 42.86 ### 535,326 ### 23.3 23.3 0.0
2014-Jan-28 Tue ### ### 42.75 43.5 ### ### 3.1
2014-Jan-24 Fri ### 44.28 43.71 43.71 22.5 22.5 3.1
2014-Jan-23 Thu 44.75 44.75 ### 44.42 325,323 ### 33.1 33.1 3.2
2014-Jan-22 Wed ### 44.88 ### 44.87 283,672 ### ### ### ###
2014-Jan-21 Tue 44 44.8 44 44.71 157,529 6,994,287 ### ### ###
2014-Jan-20 Mon 44.58 44.78 ### ### 21.0 21.0 0.0
2014-Jan-17 Fri 44.52 ### 44.25 44.45 ### ### 3.2
2014-Jan-16 Thu 44.2 ### 43.89 ### 79.6 79.6 0.0
2014-Jan-15 Wed ### 44.26 43.4 44.24 365,150 16,004,524 81.9 81.9 ###
2014-Jan-14 Tue 43.58 ### ### 43.74 298,986 0 ### ### 3.1
2014-Jan-13 Mon 44.4 44.4 43.8 ### ### ### 0.0
2014-Jan-10 Fri 44.26 ### ### ### 277,429 0 ### ### 0.0
2014-Jan-09 Thu 43.78 ### ### ### 77.9 77.9 0.0
2014-Jan-08 Wed 43.42 43.78 ### 43.59 ### ### ###
2014-Jan-07 Tue 43.25 43.58 ### ### 209,775 ### 28.9 28.9 0.0
2014-Jan-06 Mon ### 43.86 ### 43.23 26.9 26.9 3.1
2014-Jan-03 Fri 42.5 ### ### 43.47 255,521 0 88.3 88.3 ###
2014-Jan-02 Thu 43.26 ### 42.49 42.58 ### ### ###
2013-Dec-31 Tue ### 43.43 ### 43.26 91,681 1,990,852 72.6 72.6 ###
2013-Dec-30 Mon ### ### 42.4 ### ### ### 0.0
2013-Dec-27 Fri ### 43.48 42.45 42.55 ### ### ###
2013-Dec-24 Tue ### 42.87 42.49 42.84 ### ### ###
2013-Dec-23 Mon ### 42.52 42 42.42 289,677 12,241,750 ### ### ###
2013-Dec-20 Fri 41.84 42.53 41.73 ### 554,921 23,378,821 ### ### 0.0
2013-Dec-19 Thu ### 41.84 ### 41.73 65.0 65.0 ###
2013-Dec-18 Wed ### 41.76 ### ### 404,954 ### 34.1 34.1 0.0
2013-Dec-17 Tue ### 41.87 ### ### ### ### 0.0
2013-Dec-16 Mon ### ### 39.56 ### ### ### 0.0
2013-Dec-13 Fri 40.5 ### ### ### ### ### 0.0
2013-Dec-12 Thu 39.8 ### ### ### 741,827 0 ### ### 0.0
2013-Dec-11 Wed 39.2 39.79 ### 39.24 315,025 6,267,422 73.2 73.2 2.8
2013-Dec-10 Tue ### 39.7 ### 39.27 ### ### ###
2013-Dec-09 Mon 39.29 39.44 ### ### ### ### 0.0
2013-Dec-06 Fri ### 39.285 38.56 ### 417,126 16,235,586 ### ### 0.0
2013-Dec-05 Thu 39.54 39.84 ### 39.2 34.3 34.3 2.8
2013-Dec-04 Wed 39.79 ### ### 39.5 619,929 0 25.1 25.1 ###
2013-Dec-03 Tue ### ### 39.27 39.79 85.2 85.2 2.8
2013-Dec-02 Mon 38.83 ### 38.5 ### ### ### 0.0
2013-Nov-29 Fri ### 39.59 ### 38.74 184,650 3,655,146 21.7 21.7 2.8
2013-Nov-28 Thu ### ### 38.54 ### 236,482 ### 77.3 77.3 0.0
2013-Nov-27 Wed 38.85 ### 38.8 ### 80.8 80.8 0.0
2013-Nov-26 Tue ### 39.5 ### ### 446,740 ### 32.5 32.5 0.0
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 37.75 ### 37.73 ### ### ### 0.0
2013-Nov-21 Thu ### ### ### 37.48 83.3 83.3 2.7
2013-Nov-20 Wed ### ### ### ### 299,584 0 ### ### 0.0
2013-Nov-19 Tue ### 38.26 ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 37.51 38.2 83.2 83.2 2.7
2013-Nov-15 Fri ### 38.45 37.5 38.28 69.0 69.0 2.7
2013-Nov-14 Thu ### 38.41 37.51 ### 83.1 83.1 0.0
2013-Nov-13 Wed 38.25 38.58 ### 37.49 375,425 7,241,948 ### ### 2.7
2013-Nov-12 Tue ### ### ### 38.29 361,253 0 ### ### ###
2013-Nov-11 Mon ### 39.5 38.43 38.83 ### ### ###
2013-Nov-08 Fri ### ### ### ### 23.4 23.4 0.0
2013-Nov-07 Thu ### ### ### ### 579,847 0 90.7 90.7 0.0
2013-Nov-06 Wed ### 38.57 37.84 37.85 ### ### ###
2013-Nov-05 Tue 38.42 38.75 ### 38.4 267,578 5,184,323 28.2 28.2 2.7
2013-Nov-04 Mon 38.57 ### 38.22 ### 35.2 35.2 0.0
2013-Nov-01 Fri 38.8 38.87 ### ### 308,424 5,994,220 35.5 35.5 0.0
2013-Oct-31 Thu 39.2 39.42 38.76 38.8 23.4 23.4 ###
2013-Oct-30 Wed ### 39.45 38.78 ### ### ### 0.0
2013-Oct-29 Tue 39.47 39.78 38.8 ### ### ### 0.0
2013-Oct-28 Mon ### ### ### 39.46 355,456 0 ### ### 2.8
2013-Oct-25 Fri ### ### 38.78 38.8 347,559 ### ### ### ###
2013-Oct-24 Thu ### 39.325 ### 38.81 626,487 ### ### ### 2.8
2013-Oct-23 Wed 38.51 ### 38.22 38.41 33.7 33.7 ###
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 36.86 37.24 36.58 ### 75.4 75.4 0.0
2013-Oct-18 Fri 36.4 ### 36.27 36.85 76.9 76.9 2.6
2013-Oct-17 Thu 35.8 ### 35.74 36.2 76.6 76.6 2.6
2013-Oct-16 Wed 35.4 ### 35.25 35.8 527,427 ### 82.1 82.1 2.6
2013-Oct-15 Tue 35.82 35.82 ### 35.48 20.4 20.4 2.5
2013-Oct-14 Mon 35.8 ### ### 35.58 154,242 0 30.6 30.6 ###
2013-Oct-11 Fri ### 35.79 ### 35.79 85.6 85.6 ###
2013-Oct-10 Thu ### ### ### ### 459,576 0 20.7 20.7 0.0
2013-Oct-09 Wed ### 35.44 ### ### ### ### 0.0
2013-Oct-08 Tue 35.82 ### ### ### ### ### 0.0
2013-Oct-07 Mon 36.2 ### 35.81 ### ### ### 0.0
2013-Oct-04 Fri ### ### 36.24 ### 252,970 ### 74.0 74.0 0.0
2013-Oct-03 Thu ### ### ### ### 181,824 0 ### ### 0.0
2013-Oct-02 Wed ### ### 35.87 ### 229,079 ### 31.1 31.1 0.0
2013-Oct-01 Tue ### 36.59 35.82 35.87 193,246 6,996,471 ### ### 2.6
2013-Sep-30 Mon ### 36.51 ### 36.21 38.5 38.5 ###
2013-Sep-27 Fri 36.49 36.53 ### ### 240,250 ### 25.3 25.3 0.0
2013-Sep-26 Thu ### ### ### 36.29 ### ### 2.6
2013-Sep-25 Wed ### ### 35.86 ### 63.8 63.8 0.0
2013-Sep-24 Tue ### 35.79 35.26 ### 271,852 9,657,542 ### ### 0.0
2013-Sep-23 Mon 35.75 35.81 35.27 35.73 266,928 9,486,621 36.1 36.1 2.6
2013-Sep-20 Fri 36.41 36.41 35.89 ### 393,054 ### 25.9 25.9 0.0
2013-Sep-19 Thu ### ### 35.75 ### 85.2 85.2 0.0
2013-Sep-18 Wed ### ### ### ### 334,973 0 25.0 25.0 0.0
2013-Sep-17 Tue 36.54 36.81 ### 36.58 ### ### 2.6
2013-Sep-16 Mon ### ### ### 36.56 ### ### ###
2013-Sep-13 Fri 36.77 ### 36.51 36.51 340,178 6,209,949 27.0 27.0 2.6
2013-Sep-12 Thu ### 36.75 35.85 ### ### ### 0.0
2013-Sep-11 Wed ### ### 35.84 ### ### ### 0.0
2013-Sep-10 Tue 36.75 ### 36.26 ### 313,349 ### ### ### 0.0
2013-Sep-09 Mon 36.23 36.79 36.22 36.7 80.1 80.1 ###
2013-Sep-06 Fri ### ### ### 36.43 472,324 0 ### ### 2.6
2013-Sep-05 Thu 36.8 ### ### ### 421,171 0 ### ### 0.0
2013-Sep-04 Wed 36.46 36.59 35.81 ### 582,640 ### 22.9 22.9 0.0
2013-Sep-03 Tue 37.27 37.8 36.8 37.2 28.9 28.9 2.7
2013-Sep-02 Mon ### ### ### 37.76 563,774 0 73.3 73.3 2.7
2013-Aug-30 Fri ### ### 35.52 ### 89.8 89.8 0.0
2013-Aug-29 Thu ### 36.5 32.23 ### ### ### 0.0
2013-Aug-28 Wed 33.71 ### 33.45 ### 597,758 ### ### ### 0.0
2013-Aug-27 Tue 33.7 ### 33.7 ### 82.0 82.0 0.0
2013-Aug-26 Mon ### ### 32.7 ### ### ### 0.0
2013-Aug-23 Fri 34.58 34.71 ### ### 587,225 10,191,289 16.2 16.2 0.0
2013-Aug-22 Thu ### 34.54 ### 34.49 76.1 76.1 ###
2013-Aug-21 Wed 34.81 34.82 ### 34.59 400,571 6,973,941 24.8 24.8 ###
2013-Aug-20 Tue 34.49 ### ### 34.82 81.7 81.7 2.5
2013-Aug-19 Mon 33.7 34.74 33.58 ### 87.3 87.3 0.0
2013-Aug-16 Fri 35.72 35.72 32.51 33.44 1,330,959 ### ### ### 2.4
2013-Aug-15 Thu 35.45 35.87 ### 35.77 ### ### 2.6
2013-Aug-14 Wed 35.87 ### 35.57 ### 378,346 6,728,883 ### ### 0.0
2013-Aug-13 Tue 34.57 ### 34.57 35.59 345,649 5,974,542 ### ### 2.5
2013-Aug-12 Mon ### ### 34.2 34.87 21.2 21.2 ###
2013-Aug-09 Fri ### 35.55 34.81 ### 356,073 12,526,648 71.9 71.9 0.0
2013-Aug-08 Thu ### ### ### ### 555,687 0 ### ### 0.0
2013-Aug-07 Wed 35.87 ### 34.8 35.2 542,783 9,444,424 25.2 25.2 2.5
2013-Aug-06 Tue 36.2 ### 35.75 36.29 ### ### 2.6
2013-Aug-05 Mon 36.5 36.56 35.86 ### 307,072 11,119,077 ### ### 0.0
2013-Aug-02 Fri ### ### 36.56 ### 22.9 22.9 0.0
2013-Aug-01 Thu ### 37.23 36.75 ### ### ### 0.0
2013-Jul-31 Wed 36.48 ### 36.48 36.83 ### ### ###
2013-Jul-30 Tue ### 36.51 35.85 ### 71.9 71.9 0.0
2013-Jul-29 Mon 36.7 36.85 ### ### 176,577 ### ### ### 0.0
2013-Jul-26 Fri 36.5 36.745 36.45 ### 262,425 ### 74.9 74.9 0.0
2013-Jul-25 Thu ### ### ### 36.56 364,254 0 20.4 20.4 ###
2013-Jul-24 Wed ### ### 36.575 ### 365,120 ### 75.9 75.9 0.0
2013-Jul-23 Tue ### 36.48 ### ### 234,555 4,278,283 ### ### 0.0
2013-Jul-22 Mon ### ### 35.88 ### 17.2 17.2 0.0
2013-Jul-19 Fri ### 36.72 ### ### ### ### 0.0
2013-Jul-18 Thu ### ### 36.2 ### 375,953 6,804,749 18.5 18.5 0.0
2013-Jul-17 Wed ### 36.685 ### 36.29 269,726 4,947,449 28.1 28.1 2.6
2013-Jul-16 Tue ### ### ### 36.43 307,928 0 23.4 23.4 2.6
2013-Jul-15 Mon ### ### ### ### 256,077 0 86.1 86.1 0.0
2013-Jul-12 Fri 36.85 ### ### ### 19.2 19.2 0.0
2013-Jul-11 Thu ### 37.8 36.5 36.72 459,477 17,069,570 ### ### 2.6
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue 35.79 ### 35.53 ### 330,471 ### 70.5 70.5 0.0
2013-Jul-08 Mon ### 35.8 ### 35.51 81.6 81.6 ###
2013-Jul-05 Fri 35.85 36.25 35.22 35.26 269,756 ### 15.2 15.2 2.5
2013-Jul-04 Thu ### 35.71 ### ### 203,542 3,634,242 ### ### 0.0
2013-Jul-03 Wed 35.7 ### 34.76 ### 398,588 6,927,459 23.1 23.1 0.0
2013-Jul-02 Tue ### 35.7 34.85 ### 572,942 20,210,529 ### ### 0.0
2013-Jul-01 Mon 35.25 35.58 34.445 34.78 23.4 23.4 2.5
2013-Jun-28 Fri ### ### 35.81 35.81 ### ### 2.6
2013-Jun-27 Thu ### 36.5 35.59 36.26 475,181 ### ### ### 2.6
2013-Jun-26 Wed ### 35.57 34.475 35.46 ### ### 2.5
2013-Jun-25 Tue ### 34.7 ### ### 442,856 7,683,551 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 86.9 86.9 0.0
2013-Jun-21 Fri ### 35.7 34.645 ### 21.0 21.0 0.0
2013-Jun-20 Thu ### ### ### ### 569,875 0 79.5 79.5 0.0
2013-Jun-19 Wed ### 35.48 ### ### 405,875 7,200,222 75.1 75.1 0.0
2013-Jun-18 Tue 34.5 34.88 34.23 34.73 ### ### ###
2013-Jun-17 Mon ### 34.87 ### 34.73 85.4 85.4 ###
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### 35.21 ### ### ### ### 0.0
2013-Jun-12 Wed 35.5 36.52 ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 662,983 0 ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 86.0 86.0 0.0
2013-Jun-06 Thu 33.52 ### ### ### ### ### 0.0
2013-Jun-05 Wed ### 34.29 33.4 ### 492,548 16,670,287 ### ### 0.0
2013-Jun-04 Tue 34.27 34.85 ### ### 24.6 24.6 0.0
2013-Jun-03 Mon ### ### 33.89 ### 24.0 24.0 0.0
2013-May-31 Fri ### 35.5 34.57 34.57 390,623 13,685,476 18.0 18.0 ###
2013-May-30 Thu ### 35.41 ### ### ### ### 0.0
2013-May-29 Wed 34.4 34.78 33.77 ### 342,820 11,750,155 ### ### 0.0
2013-May-28 Tue 34.25 34.78 33.89 34.74 421,473 14,471,275 ### ### ###
2013-May-27 Mon ### ### 33.4 33.76 327,851 ### ### ### ###
2013-May-24 Fri ### 35.79 ### ### 33.9 33.9 0.0
2013-May-23 Thu 34.82 ### 34.52 ### 44.5 44.5 0.0
2013-May-22 Wed ### ### ### ### 374,589 0 ### ### 0.0
2013-May-21 Tue ### ### ### 34.73 513,947 0 ### ### ###
2013-May-20 Mon ### ### ### 35.41 84.1 84.1 ###
2013-May-17 Fri ### ### ### ### 331,976 0 25.9 25.9 0.0
2013-May-16 Thu 34.59 34.89 ### ### 383,579 ### ### ### 0.0
2013-May-15 Wed ### 35.21 ### 34.4 ### ### 2.5
2013-May-14 Tue 33.71 34.59 33.71 34.56 406,972 ### 87.3 87.3 2.5
2013-May-13 Mon 33.51 ### 33.4 33.7 331,340 5,533,378 78.0 78.0 2.4
2013-May-10 Fri 33.5 ### 33.49 33.84 242,070 ### 74.9 74.9 2.4
2013-May-09 Thu 33.83 33.83 33.21 33.44 429,747 ### ### ### 2.4
2013-May-08 Wed ### ### ### 33.53 ### ### ###
2013-May-07 Tue 32.7 ### 32.27 33.21 495,847 ### ### ### 2.4
2013-May-06 Mon 32.75 ### ### ### 226,658 0 32.2 32.2 0.0
2013-May-03 Fri 32.23 32.59 32.21 32.41 76.9 76.9 ###
2013-May-02 Thu ### 32.575 31.89 ### ### ### 0.0
2013-May-01 Wed ### ### ### 32.29 275,648 0 34.8 34.8 ###
2013-Apr-30 Tue 32.4 32.5 31.51 ### 22.4 22.4 0.0
2013-Apr-29 Mon 32.55 ### ### ### 72.8 72.8 0.0
2013-Apr-26 Fri 32.75 33.23 ### ### 438,483 ### ### ### 0.0
2013-Apr-24 Wed ### 32.82 ### 32.82 ### ### 2.3
2013-Apr-23 Tue ### ### 31.87 31.87 652,971 ### ### ### ###
2013-Apr-22 Mon 31.21 ### 31.21 31.89 249,871 ### ### ### 2.3
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 43.0 43.0 0.0
2013-Apr-17 Wed ### 32.23 31.87 ### 418,221 13,403,983 ### ### 0.0
2013-Apr-16 Tue 31.79 ### 31.46 ### 384,421 6,046,942 73.2 73.2 0.0
2013-Apr-15 Mon 31.81 ### 31.54 31.77 270,181 4,260,754 ### ### ###
2013-Apr-12 Fri 31.89 ### 31.89 ### 370,749 ### 73.1 73.1 0.0
2013-Apr-11 Thu ### ### 31.76 ### ### ### 0.0
2013-Apr-10 Wed ### ### 31.5 31.87 ### ### ###
2013-Apr-09 Tue 32.41 32.47 ### ### 21.6 21.6 0.0
2013-Apr-08 Mon ### 32.48 ### ### ### ### 0.0
2013-Apr-05 Fri 31.8 ### 31.5 ### 397,589 6,262,026 ### ### 0.0
2013-Apr-04 Thu ### ### 31.71 ### 41.1 41.1 0.0
2013-Apr-03 Wed 32.54 32.87 31.83 ### ### ### 0.0
2013-Apr-02 Tue 32.59 ### ### 32.43 30.7 30.7 ###
2013-Mar-28 Thu ### 32.54 ### ### 786,943 ### ### ### 0.0
2013-Mar-27 Wed ### ### 30.85 ### ### ### 0.0
2013-Mar-26 Tue ### 31.57 ### 31.5 ### ### 2.3
2013-Mar-25 Mon ### ### 30.75 ### 26.3 26.3 0.0
2013-Mar-22 Fri ### ### 30.26 ### 550,571 ### 72.1 72.1 0.0
2013-Mar-21 Thu ### 31.41 ### ### 801,941 12,594,483 ### ### 0.0
2013-Mar-20 Wed 31.72 31.74 ### ### ### ### 0.0
2013-Mar-19 Tue ### 32.57 ### 31.75 659,748 ### 28.1 28.1 2.3
2013-Mar-18 Mon ### ### 31.76 ### 40.6 40.6 0.0
2013-Mar-15 Fri ### 32.83 ### 32.55 ### ### 2.3
2013-Mar-14 Thu 31.48 32.49 31.45 ### 1,416,253 ### ### ### 0.0
2013-Mar-13 Wed ### 31.7 30.56 30.81 792,126 24,658,882 ### ### ###
2013-Mar-12 Tue 31.53 31.72 ### 31.42 617,444 ### ### ### 2.2
2013-Mar-11 Mon 31.41 31.75 31.25 31.57 ### ### 2.3
2013-Mar-08 Fri 32.2 ### 31.4 31.8 442,825 6,952,352 ### ### ###
2013-Mar-07 Thu ### 32.71 31.84 ### ### ### 0.0
2013-Mar-06 Wed 31.7 32.84 ### ### 489,642 8,039,921 ### ### 0.0
2013-Mar-05 Tue ### ### 31.56 ### ### ### 0.0
2013-Mar-04 Mon ### ### 30.8 31.4 457,848 7,050,859 39.0 39.0 2.2
2013-Mar-01 Fri ### 32.75 31.25 ### ### ### 0.0
2013-Feb-28 Thu ### 32.52 31.45 ### 643,848 20,593,478 78.6 78.6 0.0
2013-Feb-27 Wed ### 32.24 ### 31.44 ### ### 2.2
2013-Feb-26 Tue 30.89 ### 30.27 30.89 524,244 ### 70.8 70.8 ###
2013-Feb-25 Mon ### 30.7 ### 30.58 83.5 83.5 2.2
2013-Feb-22 Fri ### ### 30.21 30.41 427,481 ### ### ### 2.2
2013-Feb-21 Thu ### ### ### ### 26.1 26.1 0.0
2013-Feb-20 Wed 30.25 ### ### 30.72 83.3 83.3 2.2
2013-Feb-19 Tue 29.74 30.25 ### ### 467,752 7,074,749 84.1 84.1 0.0
2013-Feb-18 Mon ### 30.24 ### 29.75 426,870 6,454,274 ### ### 2.1
2013-Feb-15 Fri 29.74 29.88 29.55 29.79 71.6 71.6 2.1
2013-Feb-14 Thu ### 30.75 29.75 29.75 19.4 19.4 2.1
2013-Feb-13 Wed ### ### 29.89 ### 310,577 4,641,573 ### ### 0.0
2013-Feb-12 Tue ### ### 29.83 ### ### ### 0.0
2013-Feb-11 Mon 30.2 ### ### ### 214,725 0 25.8 25.8 0.0
2013-Feb-08 Fri 29.81 ### 29.73 30.23 326,180 ### 79.2 79.2 ###
2013-Feb-07 Thu 29.8 29.84 ### 29.83 347,842 ### 68.7 68.7 ###
2013-Feb-06 Wed 29.55 ### 29.42 29.81 ### ### ###
2013-Feb-05 Tue ### 29.78 29.21 29.52 ### ### 2.1
2013-Feb-04 Mon 29.8 ### ### ### ### ### 0.0
2013-Feb-01 Fri 29.74 ### ### ### 25.1 25.1 0.0
2013-Jan-31 Thu ### ### ### 29.54 489,551 0 ### ### ###
2013-Jan-30 Wed 29.5 29.88 ### 29.88 218,776 ### ### ### 2.1
2013-Jan-29 Tue 29.88 ### ### ### 516,144 0 ### ### 0.0
2013-Jan-25 Fri ### 29.46 28.85 ### ### ### 0.0
2013-Jan-24 Thu 28.76 ### 28.21 ### 373,659 ### 29.4 29.4 0.0
2013-Jan-23 Wed ### 29.58 ### 28.8 ### ### 2.1
2013-Jan-22 Tue 28.81 28.89 28.56 28.78 37.8 37.8 2.1
2013-Jan-21 Mon ### ### ### 28.76 ### ### 2.1
2013-Jan-18 Fri 28.85 ### ### 28.75 437,486 0 27.8 27.8 ###
2013-Jan-17 Thu 28.75 28.82 28.52 ### 569,127 16,316,871 33.7 33.7 0.0
2013-Jan-16 Wed 28.44 28.78 28.355 ### 894,643 ### ### ### 0.0
2013-Jan-15 Tue 27.72 28.42 27.72 ### 87.7 87.7 0.0
2013-Jan-14 Mon 27.8 27.85 27.55 27.85 72.2 72.2 ###
2013-Jan-11 Fri ### ### ### 27.78 ### ### 2.0
2013-Jan-10 Thu 27.59 28 27.55 27.87 452,087 ### 77.5 77.5 ###
2013-Jan-09 Wed ### 27.83 27.51 27.83 75.6 75.6 2.0
2013-Jan-08 Tue 27.75 27.85 27.53 ### 289,277 8,010,080 34.7 34.7 0.0
2013-Jan-07 Mon 27.8 ### 27.5 27.76 ### ### 2.0
2013-Jan-04 Fri 27.85 27.85 27.42 ### 345,578 9,550,048 27.1 27.1 0.0
2013-Jan-03 Thu ### ### 27.22 ### ### ### 0.0
2013-Jan-02 Wed 27.43 27.5 ### 27.45 ### ### ###
2012-Dec-31 Mon ### ### ### 27.28 138,046 0 13.9 13.9 1.9
2012-Dec-28 Fri 27.55 ### 27.23 27.53 ### ### ###
2012-Dec-27 Thu ### ### 26.985 ### 75,971 ### 66.9 66.9 0.0
2012-Dec-24 Mon ### ### ### ### ### ### 0.0
2012-Dec-21 Fri ### 27.2 ### 27 75.9 75.9 1.9
2012-Dec-20 Thu ### 26.89 ### 26.75 ### ### ###
2012-Dec-19 Wed ### 26.58 26.22 ### 449,959 ### 72.9 72.9 0.0
2012-Dec-18 Tue 26.48 26.59 ### 26.2 326,656 ### 20.9 20.9 ###
2012-Dec-17 Mon ### ### ### 26.25 302,352 0 28.2 28.2 1.9
2012-Dec-14 Fri ### ### 25.89 26.2 546,022 7,068,254 21.3 21.3 ###
2012-Dec-13 Thu ### ### ### ### 25.9 25.9 0.0
2012-Dec-12 Wed ### ### ### 26.48 79.9 79.9 ###
2012-Dec-11 Tue ### ### 25.81 ### 304,559 ### ### ### 0.0
2012-Dec-10 Mon 26.5 26.5 25.84 25.85 364,646 9,542,785 ### ### ###
2012-Dec-07 Fri ### ### ### 26.42 311,958 0 ### ### 1.9
2012-Dec-06 Thu 26.44 ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### 26.22 ### 423,142 ### ### ### 0.0
2012-Dec-04 Tue ### 26.74 ### 26.55 388,347 ### 83.8 83.8 ###
2012-Dec-03 Mon ### ### ### ### 435,385 0 25.2 25.2 0.0
2012-Nov-30 Fri ### 26.72 ### 26.58 458,374 6,123,876 ### ### 1.9
2012-Nov-29 Thu 26.4 26.45 ### ### ### ### 0.0
2012-Nov-28 Wed 26.2 26.49 ### ### ### ### 0.0
2012-Nov-27 Tue 25.4 ### ### ### 440,172 0 ### ### 0.0
2012-Nov-26 Mon 25.52 25.52 ### ### 202,673 ### ### ### 0.0
2012-Nov-23 Fri 25.4 25.45 25.23 ### 198,870 ### 25.3 25.3 0.0
2012-Nov-22 Thu 24.44 25.77 24.41 ### 91.7 91.7 0.0
2012-Nov-21 Wed 24.44 24.57 ### 24.48 299,923 3,684,554 76.5 76.5 1.7
2012-Nov-20 Tue ### 24.48 24.29 24.44 238,877 ### 74.3 74.3 1.7
2012-Nov-19 Mon 24.21 ### ### 24.26 193,750 0 ### ### 1.7
2012-Nov-16 Fri ### ### 23.76 ### 438,278 5,206,742 ### ### 0.0
2012-Nov-15 Thu 23.45 ### 23.45 23.83 367,143 4,304,751 ### ### 1.7
2012-Nov-14 Wed ### ### 23.83 23.89 216,551 ### ### ### ###
2012-Nov-13 Tue ### ### ### ### 30.3 30.3 0.0
2012-Nov-12 Mon ### ### ### 24.27 75.3 75.3 ###
2012-Nov-09 Fri ### 24.26 ### ### 319,543 3,876,056 ### ### 0.0
2012-Nov-08 Thu 24 ### 23.79 ### 356,084 ### ### ### 0.0
2012-Nov-07 Wed 23.25 ### 23.25 ### 481,150 ### ### ### 0.0
2012-Nov-06 Tue ### 23.84 ### 23.73 72.2 72.2 ###
2012-Nov-05 Mon 23.75 23.8 23.48 23.78 318,157 ### 73.6 73.6 1.7
2012-Nov-02 Fri 23.42 23.85 23.27 23.73 81.4 81.4 ###
2012-Nov-01 Thu ### ### ### 23.41 342,548 0 30.4 30.4 1.7
2012-Oct-31 Wed 23.5 23.8 23.24 23.76 77.1 77.1 1.7
2012-Oct-30 Tue ### 23.57 23.27 ### ### ### 0.0
2012-Oct-29 Mon 23.5 23.5 ### ### 208,649 2,451,625 24.6 24.6 0.0
2012-Oct-26 Fri 23.4 23.54 ### 23.5 79.4 79.4 1.7
2012-Oct-25 Thu 23.4 23.51 23.26 23.43 183,425 ### ### ### ###
2012-Oct-24 Wed ### ### ### 23.45 ### ### 1.7
2012-Oct-23 Tue ### ### 23.51 23.53 16.2 16.2 ###
2012-Oct-22 Mon ### ### ### ### 24.5 24.5 0.0
2012-Oct-19 Fri 23.87 ### 23.75 ### 526,724 6,254,847 71.4 71.4 0.0
2012-Oct-18 Thu 24.81 24.81 23.87 23.87 601,622 14,643,479 ### ### ###
2012-Oct-17 Wed 24.48 ### ### 24.54 ### ### 1.8
2012-Oct-16 Tue ### 24.85 ### 24.46 ### ### 1.7
2012-Oct-15 Mon ### ### ### ### 240,359 0 23.3 23.3 0.0
2012-Oct-12 Fri ### ### ### ### 224,082 0 27.2 27.2 0.0
2012-Oct-11 Thu 24.56 ### 24.55 24.89 422,150 ### 81.7 81.7 1.8
2012-Oct-10 Wed 24.44 24.72 ### ### 327,989 4,053,944 ### ### 0.0
2012-Oct-09 Tue 24.42 24.54 24.27 ### 25.7 25.7 0.0
2012-Oct-08 Mon ### ### 24.23 ### 74.5 74.5 0.0
2012-Oct-05 Fri ### 24.41 ### ### 68.9 68.9 0.0
2012-Oct-04 Thu ### 24.4 23.82 24 ### ### 1.7
2012-Oct-03 Wed 24.49 24.57 ### ### 20.8 20.8 0.0
2012-Oct-02 Tue ### 24.44 23.79 ### 334,577 8,068,324 81.1 81.1 0.0
2012-Oct-01 Mon 23.85 ### 23.74 ### 124,752 ### 75.0 75.0 0.0
2012-Sep-28 Fri 23.85 ### 23.54 ### ### ### 0.0
2012-Sep-27 Thu 23.71 ### 23.27 23.78 68.0 68.0 1.7
2012-Sep-26 Wed ### 23.83 ### 23.71 510,150 ### 87.0 87.0 ###
2012-Sep-25 Tue ### 23.4 23.24 23.25 328,345 ### ### ### ###
2012-Sep-24 Mon 23.25 ### ### 23.23 ### ### ###
2012-Sep-21 Fri ### 23.4 ### ### ### ### 0.0
2012-Sep-20 Thu 23.22 ### ### 23.24 881,384 0 ### ### ###
2012-Sep-19 Wed 23.5 23.5 23.26 23.43 711,240 ### 25.3 25.3 ###
2012-Sep-18 Tue ### 23.59 23 23.51 80.3 80.3 ###
2012-Sep-17 Mon 24 ### ### 23.23 476,872 0 ### ### ###
2012-Sep-14 Fri 24.45 24.5 ### ### 420,458 ### 15.3 15.3 0.0
2012-Sep-13 Thu 24.43 ### ### 24.4 321,548 0 ### ### 1.7
2012-Sep-12 Wed ### 24.86 24.46 24.55 396,058 ### 21.6 21.6 ###
2012-Sep-11 Tue ### 24.74 ### 24.55 405,348 5,014,154 84.4 84.4 ###
2012-Sep-10 Mon 24.46 24.46 ### 24.27 ### ### ###
2012-Sep-07 Fri 24.74 24.83 24.23 ### 386,372 ### ### ### 0.0
2012-Sep-06 Thu 25.4 25.4 24.28 24.72 938,289 ### 12.7 12.7 1.8
2012-Sep-05 Wed 24.25 ### 24.25 ### 94.1 94.1 0.0
2012-Sep-04 Tue ### 24.81 24.4 24.81 540,083 13,288,742 ### ### 1.8
2012-Sep-03 Mon 24.77 ### ### 24.8 ### ### ###
2012-Aug-31 Fri 25.26 ### ### ### 612,480 0 ### ### 0.0
2012-Aug-30 Thu ### 25.47 24.82 ### 557,052 14,007,072 ### ### 0.0
2012-Aug-29 Wed 25 ### 24.81 24.88 28.7 28.7 1.8
2012-Aug-28 Tue 24.78 ### ### ### 389,583 0 82.1 82.1 0.0
2012-Aug-27 Mon ### 24.84 ### ### ### ### 0.0
2012-Aug-24 Fri ### ### 23.5 23.75 511,557 ### 76.1 76.1 ###
2012-Aug-23 Thu 24.4 24.4 ### 23.74 526,346 6,421,421 11.3 11.3 1.7
2012-Aug-22 Wed 24.74 24.74 ### 24.53 ### ### 1.8
2012-Aug-21 Tue 24.51 24.79 24.22 24.73 75.4 75.4 ###
2012-Aug-20 Mon 24.24 ### 24.22 24.55 274,080 ### 81.0 81.0 ###
2012-Aug-17 Fri 23.47 ### ### ### 617,085 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### 23.44 14.7 14.7 1.7
2012-Aug-15 Wed 23.27 23.43 ### 23.43 359,540 ### ### ### ###
2012-Aug-14 Tue 22.55 ### ### ### 372,888 0 86.7 86.7 0.0
2012-Aug-13 Mon ### ### ### ### 398,689 0 ### ### 0.0
2012-Aug-10 Fri 23.27 ### 22.84 22.84 279,652 3,193,625 15.6 15.6 ###
2012-Aug-09 Thu ### 23.45 ### ### ### ### 0.0
2012-Aug-08 Wed 23.27 23.41 ### ### 548,870 6,424,523 22.5 22.5 0.0
2012-Aug-07 Tue 23.47 23.59 ### 23.27 306,555 ### 21.1 21.1 1.7
2012-Aug-06 Mon 23.59 23.86 23.42 23.5 26.8 26.8 1.7
2012-Aug-03 Fri ### 23.5 ### 23.22 298,585 3,508,373 ### ### 1.7
2012-Aug-02 Thu ### ### 23.27 23.4 67.7 67.7 ###
2012-Aug-01 Wed ### 23.77 ### 23.47 327,077 ### 24.0 24.0 ###
2012-Jul-30 Mon 23.58 23.8 23.41 23.71 77.0 77.0 ###
2012-Jul-27 Fri ### ### 23.2 23.48 327,388 ### 22.0 22.0 1.7
2012-Jul-26 Thu ### 23.46 22.89 ### ### ### 0.0
2012-Jul-25 Wed ### 23.23 ### ### 259,828 ### ### ### 0.0
2012-Jul-24 Tue ### 23.43 ### ### 229,248 2,685,640 76.7 76.7 0.0
2012-Jul-23 Mon 23.4 ### ### ### ### ### 0.0
2012-Jul-20 Fri 23.59 ### ### 23.47 22.0 22.0 ###
2012-Jul-19 Thu 23.89 23.89 23.53 23.75 ### ### ###
2012-Jul-18 Wed 24 ### 23.56 ### 336,243 3,960,942 23.2 23.2 0.0
2012-Jul-17 Tue 23.57 ### 23.52 ### ### ### 0.0
2012-Jul-13 Fri ### ### ### 23.42 282,529 0 ### ### 1.7
2012-Jul-12 Thu 23.5 23.8 23.29 ### ### ### 0.0
2012-Jul-11 Wed 23.54 23.77 ### 23.26 22.7 22.7 ###
2012-Jul-10 Tue 23.29 23.58 ### 23.48 ### ### 1.7
2012-Jul-09 Mon 22.76 ### 22.75 ### 263,476 ### 88.9 88.9 0.0
2012-Jul-06 Fri ### ### ### ### 27.1 27.1 0.0
2012-Jul-05 Thu 22.72 23.25 22.71 ### ### ### 0.0
2012-Jul-04 Wed 22.45 ### 22.4 ### 680,428 ### 67.6 67.6 0.0
2012-Jul-03 Tue 22.48 22.49 ### 22.24 22.2 22.2 1.6
2012-Jul-02 Mon 22.77 22.77 22.25 22.42 ### ### ###
2012-Jun-29 Fri 22.59 22.76 ### ### 492,724 ### 57.4 57.4 0.0
2012-Jun-28 Thu 22.28 ### 22.28 ### 386,855 ### ### ### 0.0
2012-Jun-27 Wed ### ### 21.85 22.23 303,843 3,319,484 77.0 77.0 1.6
2012-Jun-26 Tue 21.4 ### 21.4 21.84 ### ### 1.6
2012-Jun-25 Mon ### ### ### 21.5 23.5 23.5 1.5
2012-Jun-22 Fri ### ### 21.83 ### 308,474 ### 78.7 78.7 0.0
2012-Jun-21 Thu ### 22.2 21.77 ### ### ### 0.0
2012-Jun-20 Wed ### ### 21.85 ### 679,583 7,424,444 76.6 76.6 0.0
2012-Jun-19 Tue 21.57 ### 21.57 21.78 ### ### 1.6
2012-Jun-18 Mon 21.89 22.2 21.72 21.8 390,487 ### 24.7 24.7 1.6
2012-Jun-15 Fri ### ### 21.74 21.83 28.0 28.0 ###
2012-Jun-14 Thu 22.21 22.28 ### 21.87 536,029 ### ### ### 1.6
2012-Jun-13 Wed 22.22 22.75 ### 22.44 965,987 ### ### ### 1.6
2012-Jun-12 Tue ### ### 21.81 ### 373,371 ### 29.4 29.4 0.0
2012-Jun-08 Fri ### 22.26 21.71 ### 392,123 8,620,824 83.4 83.4 0.0
2012-Jun-07 Thu ### ### 21.29 ### 89.9 89.9 0.0
2012-Jun-06 Wed ### 21.58 ### ### 500,156 5,396,683 ### ### 0.0
2012-Jun-05 Tue 21.25 21.46 ### 21 741,080 7,951,788 ### ### 1.5
2012-Jun-04 Mon 21.44 21.51 ### 21.2 489,828 ### ### ### 1.5
2012-Jun-01 Fri 22 ### 21.5 ### 732,340 7,872,655 25.3 25.3 0.0
2012-May-31 Thu ### 21.79 ### 21.57 ### ### ###
2012-May-30 Wed ### ### ### ### 582,023 0 ### ### 0.0
2012-May-29 Tue ### 21.47 ### ### ### ### 0.0
2012-May-28 Mon ### ### 21.23 ### 345,558 ### ### ### 0.0
2012-May-25 Fri 21.58 21.74 ### 21.54 576,327 6,264,674 32.6 32.6 1.5
2012-May-24 Thu 21.22 21.43 ### ### 644,545 ### ### ### 0.0
2012-May-23 Wed 21.4 21.41 21 21.24 ### ### 1.5
2012-May-22 Tue ### ### 20.87 ### ### ### 0.0
2012-May-21 Mon ### 21.2 20.81 ### 542,040 11,385,550 77.6 77.6 0.0
2012-May-18 Fri 20.4 ### 20.4 20.8 472,055 ### ### ### 1.5
2012-May-17 Thu 20.82 ### ### 20.71 26.5 26.5 ###
2012-May-16 Wed ### ### 20.75 ### 508,276 ### ### ### 0.0
2012-May-15 Tue 20.8 ### 20.76 ### 87.7 87.7 0.0
2012-May-14 Mon 20.76 20.79 20.51 20.74 33.2 33.2 ###
2012-May-11 Fri 20.49 20.7 ### 20.55 302,079 ### 72.3 72.3 1.5
2012-May-10 Thu 20.49 ### 20.43 ### ### ### 0.0
2012-May-09 Wed ### 20.44 ### 20.43 377,688 3,859,971 90.0 90.0 ###
2012-May-08 Tue 20.45 20.5 20.2 ### 28.0 28.0 0.0
2012-May-07 Mon ### 20.57 20.2 20.47 454,858 9,272,280 ### ### 1.5
2012-May-04 Fri ### 20.49 ### ### 275,952 2,827,128 ### ### 0.0
2012-May-03 Thu ### 20.5 20.26 ### ### ### 0.0
2012-May-02 Wed 20.29 20.4 ### 20.21 30.0 30.0 ###
2012-May-01 Tue ### 20.27 19.87 20.21 429,085 ### ### ### ###
2012-Apr-30 Mon 20 ### 19.82 ### ### ### 0.0
2012-Apr-27 Fri 19.57 ### 19.57 ### 402,972 3,943,081 ### ### 0.0
2012-Apr-26 Thu ### ### 19.43 19.54 561,080 ### ### ### 1.4
2012-Apr-24 Tue ### ### ### 20 592,373 0 72.9 72.9 1.4
2012-Apr-23 Mon 19.8 ### 19.72 19.81 200,021 ### ### ### ###
2012-Apr-20 Fri ### ### 19.83 ### 72.8 72.8 0.0
2012-Apr-19 Thu ### ### 19.56 19.86 79.4 79.4 1.4
2012-Apr-18 Wed ### 19.82 19.42 19.45 337,178 ### 20.6 20.6 ###
2012-Apr-17 Tue ### 19.52 ### ### 36.9 36.9 0.0
2012-Apr-16 Mon 19.55 ### 19.4 19.53 324,642 3,149,027 ### ### ###
2012-Apr-13 Fri 19.85 ### 19.53 19.73 ### ### ###
2012-Apr-12 Thu ### 19.77 19.48 ### 68.4 68.4 0.0
2012-Apr-11 Wed 19.55 19.77 19.5 ### 78.7 78.7 0.0
2012-Apr-10 Tue 19.79 19.79 19.53 19.57 25.4 25.4 1.4
2012-Apr-05 Thu 19.52 ### 19.42 19.86 282,443 2,742,521 83.8 83.8 1.4
2012-Apr-04 Wed 19.2 19.81 19.2 19.77 ### ### 1.4
2012-Apr-03 Tue 19.41 19.54 19.26 19.28 607,454 ### 26.0 26.0 1.4
2012-Apr-02 Mon 19.54 19.55 19.4 19.41 311,629 6,068,974 33.1 33.1 ###
2012-Mar-30 Fri 19.29 19.59 19.25 19.55 ### ### ###
2012-Mar-29 Thu 19.58 19.58 ### ### 24.5 24.5 0.0
2012-Mar-28 Wed ### 19.51 18.89 19.42 ### ### 1.4
2012-Mar-27 Tue 18.8 ### 18.7 ### 77.0 77.0 0.0
2012-Mar-26 Mon ### ### 18.57 ### 445,156 4,133,273 15.7 15.7 0.0
2012-Mar-23 Fri 18.42 ### ### ### 389,449 0 88.7 88.7 0.0
2012-Mar-22 Thu 18.44 18.48 18.25 ### 384,327 ### ### ### 0.0
2012-Mar-21 Wed 18.44 18.54 ### 18.47 256,878 2,381,259 ### ### ###
2012-Mar-20 Tue 18.7 18.74 18.27 18.45 441,879 8,176,970 ### ### 1.3
2012-Mar-19 Mon 18.84 18.88 ### 18.73 531,721 5,019,446 27.7 27.7 1.3
2012-Mar-16 Fri 18.59 18.71 18.55 ### 72.7 72.7 0.0
2012-Mar-15 Thu ### ### 18.52 18.57 909,878 8,425,470 ### ### ###
2012-Mar-14 Wed 18.55 18.73 18.46 ### 74.4 74.4 0.0
2012-Mar-13 Tue ### 18.4 ### ### ### ### 0.0
2012-Mar-12 Mon 18.2 ### ### ### 506,484 0 ### ### 0.0
2012-Mar-09 Fri 18.2 18.43 ### 18.29 ### ### ###
2012-Mar-08 Thu ### 18.54 ### 18.23 23.8 23.8 1.3
2012-Mar-07 Wed ### 18.43 ### ### 545,750 5,029,086 ### ### 0.0
2012-Mar-06 Tue 18.52 ### ### ### 32.7 32.7 0.0
2012-Mar-05 Mon 18.25 18.72 18.25 18.72 ### ### 1.3
2012-Mar-02 Fri 18.24 18.53 ### 18.53 550,347 ### 81.0 81.0 ###
2012-Mar-01 Thu ### ### ### ### 648,585 0 25.5 25.5 0.0
2012-Feb-29 Wed 18.25 18.42 18.25 ### 772,829 ### 68.0 68.0 0.0
2012-Feb-28 Tue ### 18.4 ### ### ### ### 0.0
2012-Feb-27 Mon 18.25 18.47 ### ### 471,641 ### ### ### 0.0
2012-Feb-24 Fri 18.29 ### 17.81 ### 907,655 ### 20.9 20.9 0.0
2012-Feb-23 Thu 18.87 ### 18.48 18.52 ### ### 1.3
2012-Feb-22 Wed ### 18.78 18.49 18.74 412,986 ### 67.1 67.1 1.3
2012-Feb-21 Tue 18.5 18.81 18.48 18.71 342,228 6,380,841 74.8 74.8 ###
2012-Feb-20 Mon 18.79 18.85 18.4 18.49 383,688 7,146,189 ### ### ###
2012-Feb-17 Fri 18.5 ### 18.4 ### 74.9 74.9 0.0
2012-Feb-16 Thu ### 18.73 ### 18.4 ### ### 1.3
2012-Feb-15 Wed ### 18.72 18.27 ### ### ### 0.0
2012-Feb-14 Tue 18.71 18.79 ### 18.58 386,944 ### ### ### 1.3
2012-Feb-13 Mon 18.42 18.8 ### 18.73 83.1 83.1 1.3
2012-Feb-10 Fri ### 18.5 ### ### 73.7 73.7 0.0
2012-Feb-09 Thu ### 18.75 ### ### 13.2 13.2 0.0
2012-Feb-08 Wed 18.73 ### 18.51 18.58 22.0 22.0 1.3
2012-Feb-07 Tue 18.78 ### 18.48 18.48 799,683 7,389,070 18.4 18.4 ###
2012-Feb-06 Mon ### ### 18.49 ### 829,946 7,672,850 ### ### 0.0
2012-Feb-03 Fri ### ### 18.8 18.84 641,987 6,034,677 20.0 20.0 1.3
2012-Feb-02 Thu ### ### 18.87 ### 588,145 5,549,148 69.7 69.7 0.0
2012-Feb-01 Wed ### ### 18.8 18.81 422,859 3,974,874 ### ### ###
2012-Jan-31 Tue ### ### ### ### 696,124 0 ### ### 0.0
2012-Jan-30 Mon 18.88 ### 18.8 ### 77.0 77.0 0.0
2012-Jan-27 Fri 18.8 ### ### 18.88 69.0 69.0 1.3
2012-Jan-25 Wed 18.86 ### 18.72 18.85 304,520 ### 28.4 28.4 ###
2012-Jan-24 Tue ### ### ### 18.73 ### ### 1.3
2012-Jan-23 Mon 19.72 ### ### ### 9.5 9.5 0.0
2012-Jan-20 Fri ### ### 19.7 19.75 215,374 ### 22.6 22.6 ###
2012-Jan-19 Thu ### 20.2 19.73 19.8 262,272 ### ### ### 1.4
2012-Jan-18 Wed 20 20 19.59 19.84 272,447 5,393,088 23.5 23.5 1.4
2012-Jan-17 Tue 19.75 20.2 ### 20.2 79.2 79.2 1.4
2012-Jan-16 Mon 19.52 ### 19.47 19.75 ### ### ###
2012-Jan-13 Fri 19.85 19.85 19.55 19.75 288,654 5,686,483 25.1 25.1 ###
2012-Jan-12 Thu ### ### 19.52 ### 82.8 82.8 0.0
2012-Jan-11 Wed 19.52 19.74 19.47 ### 356,982 ### 67.6 67.6 0.0
2012-Jan-10 Tue 19.45 19.59 19.43 19.56 213,326 ### ### ### 1.4
2012-Jan-09 Mon 19.52 19.52 ### 19.44 35.6 35.6 1.4
2012-Jan-06 Fri 19.54 ### 19.41 19.48 380,753 ### ### ### ###
2012-Jan-05 Thu ### 19.7 ### 19.47 331,822 3,268,446 21.6 21.6 ###
2012-Jan-04 Wed 19.5 ### 19.42 19.79 ### ### ###
2012-Jan-03 Tue 19.5 19.79 19.25 19.43 167,481 3,269,229 23.2 23.2 1.4
2011-Dec-30 Fri 19.21 ### ### 19.28 74.3 74.3 1.4
2011-Dec-29 Thu 19.26 19.26 18.88 ### 192,276 ### 25.6 25.6 0.0
2011-Dec-28 Wed 19.5 19.5 ### 19.26 27.5 27.5 1.4
2011-Dec-23 Fri 19.25 19.45 19.22 19.41 137,726 ### ### ### ###
2011-Dec-22 Thu ### 19.25 ### ### ### ### 0.0
2011-Dec-21 Wed 19.42 19.45 ### 19.4 339,924 ### ### ### 1.4
2011-Dec-20 Tue 18.75 19.2 ### ### 490,159 4,705,526 87.1 87.1 0.0
2011-Dec-19 Mon 18.5 18.78 18.42 ### 347,224 ### ### ### 0.0
2011-Dec-16 Fri 18.78 ### 18.56 18.71 ### ### ###
2011-Dec-15 Thu 18.54 ### 18.26 ### 617,687 5,639,482 ### ### 0.0
2011-Dec-14 Wed ### 18.72 18.53 ### ### ### 0.0
2011-Dec-13 Tue 18.73 18.86 ### ### ### ### 0.0
2011-Dec-12 Mon ### 19.28 ### ### 89.4 89.4 0.0
2011-Dec-09 Fri 18.82 ### 18.5 ### 221,321 ### ### ### 0.0
2011-Dec-08 Thu ### ### 18.76 18.86 330,443 3,099,555 20.9 20.9 1.3
2011-Dec-07 Wed ### ### ### 19.26 462,954 0 ### ### 1.4
2011-Dec-06 Tue ### ### 18.8 18.8 ### ### 1.3
2011-Dec-05 Mon ### ### ### 19.2 25.4 25.4 ###
2011-Dec-02 Fri ### ### ### 19.29 79.7 79.7 1.4
2011-Dec-01 Thu ### ### ### ### 83.9 83.9 0.0
2011-Nov-30 Wed ### 18.72 ### 18.57 79.9 79.9 ###
2011-Nov-29 Tue ### 18.27 ### 18.27 ### ### ###
2011-Nov-28 Mon ### 18.45 ### ### 394,247 3,636,928 ### ### 0.0
2011-Nov-25 Fri ### 18.47 ### ### ### ### 0.0
2011-Nov-24 Thu 18.23 ### 18.23 18.54 640,350 ### ### ### 1.3
2011-Nov-23 Wed 18.7 18.7 18.26 18.42 ### ### 1.3
2011-Nov-22 Tue ### ### ### 18.77 478,450 0 72.7 72.7 ###
2011-Nov-21 Mon 18.77 ### ### ### ### ### 0.0
2011-Nov-18 Fri 18.75 ### 18.5 18.87 423,624 3,918,522 80.1 80.1 1.3
2011-Nov-17 Thu ### 19.23 ### ### ### ### 0.0
2011-Nov-16 Wed 19.45 19.45 ### ### 369,220 ### ### ### 0.0
2011-Nov-15 Tue 19.85 19.85 19.42 19.42 646,952 ### ### ### 1.4
2011-Nov-14 Mon ### ### ### 19.79 31.7 31.7 ###
2011-Nov-11 Fri ### 19.85 19.58 19.77 485,529 ### 70.7 70.7 1.4
2011-Nov-10 Thu 19.2 19.46 ### 19.46 76.5 76.5 ###
2011-Nov-09 Wed ### ### 19.44 19.51 ### ### ###
2011-Nov-08 Tue ### 19.47 18.8 ### 867,523 16,600,052 78.7 78.7 0.0
2011-Nov-07 Mon 18.8 18.82 18.42 18.75 394,685 ### ### ### ###
2011-Nov-04 Fri 18.57 ### 18.5 18.74 312,841 2,893,779 74.5 74.5 1.3
2011-Nov-03 Thu 18.4 18.4 ### ### ### ### 0.0
2011-Nov-02 Wed 18.2 18.57 ### 18.46 ### ### 1.3
2011-Nov-01 Tue ### 18.77 18.26 18.55 31.6 31.6 1.3
2011-Oct-31 Mon ### ### ### 18.8 ### ### 1.3
2011-Oct-28 Fri ### ### 18.59 18.76 419,780 3,901,855 76.5 76.5 ###
2011-Oct-27 Thu 18.57 18.8 18.51 ### 314,679 ### ### ### 0.0
2011-Oct-26 Wed ### ### 18.5 18.5 ### ### ###
2011-Oct-25 Tue ### 18.74 18.54 18.7 416,129 7,756,644 80.8 80.8 1.3
2011-Oct-24 Mon ### 18.88 18.57 18.8 348,057 ### ### ### 1.3
2011-Oct-21 Fri ### ### ### 18.85 ### ### ###
2011-Oct-20 Thu 18.77 18.82 18.58 ### ### ### 0.0
2011-Oct-19 Wed 18.76 ### 18.59 ### 400,275 3,720,556 31.1 31.1 0.0
2011-Oct-18 Tue ### 18.78 18.56 ### 445,246 8,312,742 40.1 40.1 0.0
2011-Oct-17 Mon 18.75 18.88 18.59 18.78 64.4 64.4 ###
2011-Oct-14 Fri 18.86 ### 18.53 18.76 27.5 27.5 ###
2011-Oct-13 Thu ### ### 18.79 ### 539,325 5,066,958 ### ### 0.0
2011-Oct-12 Wed 18.75 ### 18.75 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### 18.87 507,657 0 25.7 25.7 1.3
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### 517,978 0 19.7 19.7 0.0
2011-Oct-06 Thu ### ### 18.88 ### 57.4 57.4 0.0
2011-Oct-05 Wed 18.73 ### 18.73 18.83 ### ### 1.3
2011-Oct-04 Tue 18.58 18.88 18.41 18.44 25.6 25.6 1.3
2011-Oct-03 Mon ### ### 18.51 ### 294,987 ### ### ### 0.0
2011-Sep-30 Fri 18.75 ### ### ### 779,076 0 ### ### 0.0
2011-Sep-29 Thu 18.59 18.85 18.255 18.75 484,851 ### ### ### ###
2011-Sep-28 Wed 18.79 ### 18.54 ### 28.6 28.6 0.0
2011-Sep-27 Tue 18.72 ### 18.53 ### 672,184 6,227,784 ### ### 0.0
2011-Sep-26 Mon 18.48 ### 18.45 18.74 ### ### 1.3
2011-Sep-23 Fri ### 18.45 ### ### 481,788 ### ### ### 0.0
2011-Sep-22 Thu 18.26 18.485 ### ### 466,688 ### 42.2 42.2 0.0
2011-Sep-21 Wed ### 18.42 ### ### ### ### 0.0
2011-Sep-20 Tue 17.8 18.21 17.8 ### 226,687 ### ### ### 0.0
2011-Sep-19 Mon ### ### 17.8 17.88 338,641 ### 41.1 41.1 1.3
2011-Sep-16 Fri ### 18.385 17.85 ### 77.2 77.2 0.0
2011-Sep-15 Thu 17.51 17.82 ### 17.48 37.9 37.9 1.2
2011-Sep-14 Wed 17.4 17.53 ### ### 36.5 36.5 0.0
2011-Sep-13 Tue 17.51 17.56 17.25 17.46 ### ### 1.2
2011-Sep-12 Mon 17.71 17.72 17.29 ### ### ### 0.0
2011-Sep-09 Fri 17.57 17.78 17.55 ### ### ### 0.0
2011-Sep-08 Thu 17.75 17.86 17.49 17.72 ### ### 1.3
2011-Sep-07 Wed ### ### 17.44 ### 789,375 6,883,350 16.0 16.0 0.0
2011-Sep-06 Tue 17.49 17.86 17.44 17.82 88.1 88.1 1.3
2011-Sep-05 Mon 17.46 17.84 ### 17.75 1,102,546 ### 87.3 87.3 1.3
2011-Sep-02 Fri 17.71 ### 17.57 17.88 666,148 ### ### ### 1.3
2011-Sep-01 Thu ### 18.25 17.78 17.89 656,622 11,829,045 ### ### 1.3
2011-Aug-31 Wed 17.85 ### 17.74 17.8 25.7 25.7 ###
2011-Aug-30 Tue 17.81 17.85 17.25 17.71 540,226 ### 31.5 31.5 ###
2011-Aug-29 Mon 17.5 17.85 17.5 ### 67.1 67.1 0.0
2011-Aug-26 Fri ### ### ### 17.4 18.9 18.9 1.2
2011-Aug-25 Thu 17.4 ### ### 17.52 1,031,923 0 74.8 74.8 ###
2011-Aug-24 Wed ### 17.25 16.79 16.81 34.5 34.5 ###
2011-Aug-23 Tue 16.85 ### ### 16.8 620,752 0 ### ### 1.2
2011-Aug-22 Mon ### ### 16.8 16.87 540,883 ### 34.6 34.6 ###
2011-Aug-19 Fri 16.8 ### ### ### 78.9 78.9 0.0
2011-Aug-18 Thu 17.5 17.5 ### ### 453,246 ### 23.2 23.2 0.0
2011-Aug-17 Wed 17.49 17.49 ### 17.24 585,271 ### ### ### ###
2011-Aug-16 Tue ### ### ### ### 476,070 0 37.5 37.5 0.0
2011-Aug-15 Mon 16.7 ### 16.7 ### 81.1 81.1 0.0
2011-Aug-12 Fri 16.55 16.87 16.55 ### 68.5 68.5 0.0
2011-Aug-11 Thu 16.59 16.59 ### 16.53 ### ### ###
2011-Aug-10 Wed 16.57 16.82 16.47 ### ### ### 0.0
2011-Aug-09 Tue ### ### ### 16.57 60.1 60.1 ###
2011-Aug-08 Mon 16.78 16.89 ### 16.46 31.5 31.5 1.2
2011-Aug-05 Fri ### ### 16.81 ### 48.7 48.7 0.0
2011-Aug-04 Thu ### ### ### 17.44 ### ### 1.2
2011-Aug-03 Wed ### 17.56 17.27 17.41 531,544 ### ### ### ###
2011-Aug-02 Tue 17.54 17.79 17.47 17.53 36.9 36.9 1.3
2011-Aug-01 Mon 17.5 17.85 ### ### ### ### 0.0
2011-Jul-29 Fri 17.76 17.84 ### 17.48 285,085 2,542,958 ### ### 1.2
2011-Jul-28 Thu ### ### 17.77 17.77 347,382 3,086,489 14.3 14.3 ###
2011-Jul-27 Wed 17.86 ### 17.86 18.28 86.6 86.6 1.3
2011-Jul-26 Tue ### ### 17.89 ### 18.6 18.6 0.0
2011-Jul-25 Mon ### 18.46 ### 18.24 302,056 2,787,976 ### ### 1.3
2011-Jul-22 Fri ### ### ### ### 77.2 77.2 0.0
2011-Jul-21 Thu ### ### ### 17.86 ### ### 1.3
2011-Jul-20 Wed 17.81 ### 17.57 17.7 ### ### 1.3
2011-Jul-19 Tue ### 17.81 17.5 ### 495,548 ### 66.8 66.8 0.0
2011-Jul-18 Mon 17.51 17.81 ### 17.8 348,370 ### ### ### ###
2011-Jul-15 Fri ### ### 17.53 ### ### ### 0.0
2011-Jul-14 Thu 17.42 ### ### ### 427,571 0 ### ### 0.0
2011-Jul-13 Wed ### ### ### 17.48 570,249 0 81.2 81.2 1.2
2011-Jul-12 Tue ### 17.46 ### ### 38.1 38.1 0.0
2011-Jul-11 Mon ### ### 17.45 17.45 331,981 ### ### ### ###
2011-Jul-08 Fri ### 17.78 ### 17.71 ### ### ###
2011-Jul-07 Thu 17.8 17.85 ### ### 20.3 20.3 0.0
2011-Jul-06 Wed ### ### 17.71 17.81 ### ### 1.3
2011-Jul-05 Tue ### ### 17.85 ### ### ### 0.0
2011-Jul-04 Mon 17.76 ### 17.76 ### 240,524 2,135,853 ### ### 0.0
2011-Jul-01 Fri ### 18.23 ### ### 269,270 ### 20.9 20.9 0.0
2011-Jun-30 Thu ### ### 17.89 ### 755,345 ### 68.5 68.5 0.0
2011-Jun-29 Wed 17.55 17.84 ### 17.76 ### ### 1.3
2011-Jun-28 Tue ### ### 17.58 ### ### ### 0.0
2011-Jun-27 Mon ### ### 17.77 17.82 228,557 2,030,728 ### ### 1.3
2011-Jun-24 Fri ### 18.23 ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 18.29 ### ### ### ### ### 0.0
2011-Jun-21 Tue ### 18.23 ### ### 31.3 31.3 0.0
2011-Jun-20 Mon 18.4 18.49 ### ### 366,082 3,384,428 40.9 40.9 0.0
2011-Jun-17 Fri ### ### 17.89 ### 402,142 ### 82.5 82.5 0.0
2011-Jun-16 Thu ### ### 17.83 ### 595,488 5,308,775 47.0 47.0 0.0
2011-Jun-15 Wed ### ### ### ### 33.6 33.6 0.0
2011-Jun-14 Tue ### 18.28 ### ### 78.8 78.8 0.0
2011-Jun-10 Fri 17.86 ### 17.86 ### ### ### 0.0
2011-Jun-09 Thu 17.88 ### 17.82 ### 405,746 ### 71.1 71.1 0.0
2011-Jun-08 Wed ### ### 17.75 17.75 26.1 26.1 1.3
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 236,772 0 80.5 80.5 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu ### 18.22 ### ### ### ### 0.0
2011-Jun-01 Wed 18.4 18.51 ### 18.4 74.7 74.7 1.3
2011-May-31 Tue ### 18.5 ### 18.43 638,958 ### ### ### ###
2011-May-30 Mon 18.27 ### ### 18.26 465,275 0 36.2 36.2 1.3
2011-May-27 Fri ### 18.26 ### 18.25 69.6 69.6 ###
2011-May-26 Thu ### ### ### ### 620,956 0 ### ### 0.0
2011-May-25 Wed ### ### 17.84 ### 84.7 84.7 0.0
2011-May-24 Tue ### 18.21 17.88 ### 550,740 ### 78.7 78.7 0.0
2011-May-23 Mon ### ### 17.81 ### 396,875 3,534,171 83.5 83.5 0.0
2011-May-20 Fri ### ### 17.88 ### 71.3 71.3 0.0
2011-May-19 Thu ### ### 17.84 ### 464,379 ### ### ### 0.0
2011-May-18 Wed 17.84 17.89 17.73 17.84 274,947 ### ### ### 1.3
2011-May-17 Tue 17.7 ### 17.58 ### 84.2 84.2 0.0
2011-May-16 Mon 17.75 ### ### 17.72 233,746 0 42.0 42.0 1.3
2011-May-13 Fri ### ### 17.81 ### 423,955 ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 508,324 0 75.6 75.6 0.0
2011-May-11 Wed ### ### 17.79 ### 673,027 5,986,575 79.5 79.5 0.0
2011-May-10 Tue ### ### ### 17.43 483,082 0 15.4 15.4 1.2
2011-May-09 Mon ### ### 17.76 17.8 589,574 ### ### ### ###
2011-May-06 Fri ### ### 17.79 17.85 365,520 ### ### ### 1.3
2011-May-05 Thu ### ### ### ### 345,646 0 ### ### 0.0
2011-May-04 Wed 17.86 ### ### 17.86 361,974 0 ### ### 1.3
2011-May-03 Tue ### 18.27 ### ### ### ### 0.0
2011-May-02 Mon 18.23 18.5 ### 18.43 86.9 86.9 ###
2011-Apr-29 Fri 18.4 18.4 17.81 ### 312,282 ### 35.0 35.0 0.0
2011-Apr-28 Thu ### 18.47 ### ### 87.8 87.8 0.0
2011-Apr-27 Wed ### 18.26 ### ### 387,858 3,541,143 ### ### 0.0
2011-Apr-21 Thu 18.4 18.47 18.22 ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 63.2 63.2 0.0
2011-Apr-19 Tue 18.24 18.29 ### ### 324,649 ### ### ### 0.0
2011-Apr-18 Mon 18.25 18.52 18.24 ### 446,671 ### 79.6 79.6 0.0
2011-Apr-15 Fri ### 18.41 ### 18.22 702,086 ### 32.5 32.5 ###
2011-Apr-14 Thu 18.7 18.83 ### 18.51 452,920 4,264,241 ### ### 1.3
2011-Apr-13 Wed ### ### ### 18.87 ### ### 1.3
2011-Apr-12 Tue ### ### 18.72 18.8 42.7 42.7 1.3
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri 18.84 ### 18.73 ### 804,325 ### 68.0 68.0 0.0
2011-Apr-07 Thu 18.85 ### ### 18.8 879,545 0 ### ### 1.3
2011-Apr-06 Wed 18.52 18.83 18.51 18.81 503,081 9,392,522 ### ### ###
2011-Apr-05 Tue ### ### 18.21 18.42 13.4 13.4 1.3
2011-Apr-04 Mon 18.85 ### ### 18.85 498,852 0 ### ### ###
2011-Apr-01 Fri ### ### 18.53 18.53 482,677 ### 13.2 13.2 ###
2011-Mar-31 Thu 18.8 19.22 18.51 ### 468,679 8,841,629 ### ### 0.0
2011-Mar-30 Wed 18.74 18.84 18.55 18.77 ### ### ###
2011-Mar-29 Tue 18.2 ### 18.2 ### 358,979 ### ### ### 0.0
2011-Mar-28 Mon 18.49 18.52 ### 18.25 256,684 ### ### ### ###
2011-Mar-25 Fri 18.2 ### ### 18.49 75.9 75.9 ###
2011-Mar-24 Thu 17.75 ### ### ### ### ### 0.0
2011-Mar-23 Wed ### 17.58 17.29 17.55 418,329 ### ### ### ###
2011-Mar-22 Tue 17.5 17.5 17.26 ### 29.3 29.3 0.0
2011-Mar-21 Mon ### 17.4 16.8 17.29 ### ### ###
2011-Mar-18 Fri 17.42 17.45 16.5 16.5 2,920,878 ### 4.0 4.0 1.2
2011-Mar-17 Thu 17.79 17.79 ### 17.57 1,338,948 11,909,942 20.5 20.5 1.3
2011-Mar-16 Wed 17.8 17.88 ### 17.58 ### ### 1.3
2011-Mar-15 Tue 17.75 18.22 ### 17.75 721,249 6,570,578 ### ### 1.3
2011-Mar-14 Mon ### 18.26 ### 17.75 420,273 ### ### ### 1.3
2011-Mar-11 Fri ### 18.52 ### 18.46 79.4 79.4 1.3
2011-Mar-10 Thu ### ### ### ### 722,254 0 48.7 48.7 0.0
2011-Mar-09 Wed 18.5 18.52 ### 18.23 32.6 32.6 1.3
2011-Mar-08 Tue ### ### 17.83 18.52 393,125 ### 88.7 88.7 1.3
2011-Mar-07 Mon 18.73 18.82 ### ### 24.4 24.4 0.0
2011-Mar-04 Fri 18.52 ### 18.51 18.73 73.2 73.2 1.3
2011-Mar-03 Thu 18.43 18.5 ### 18.4 31.8 31.8 1.3
2011-Mar-02 Wed 18.5 18.5 ### ### 27.7 27.7 0.0
2011-Mar-01 Tue 17.8 18.88 17.77 ### 1,395,184 25,566,746 88.4 88.4 0.0
2011-Feb-28 Mon 17.7 17.76 ### 17.74 ### ### 1.3
2011-Feb-25 Fri 17.4 17.8 ### 17.56 492,153 ### 69.5 69.5 1.3
2011-Feb-24 Thu 17.41 17.55 17.28 ### ### ### 0.0
2011-Feb-23 Wed ### 17.49 ### 17.26 ### ### 1.2
2011-Feb-22 Tue 17.45 17.53 ### 17.26 44.2 44.2 1.2
2011-Feb-21 Mon 17.5 ### 17.4 17.45 390,254 ### 42.5 42.5 ###
2011-Feb-18 Fri 17.75 17.76 17.44 17.48 359,270 6,323,152 21.8 21.8 1.2
2011-Feb-17 Thu 17.85 ### ### ### 299,720 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### 17.71 ### ### ###
2011-Feb-15 Tue ### ### 17.85 ### ### ### 0.0
2011-Feb-14 Mon ### ### 17.89 ### 67.4 67.4 0.0
2011-Feb-11 Fri 17.51 17.87 17.43 17.77 510,056 9,002,488 ### ### ###
2011-Feb-10 Thu ### 17.84 ### ### 326,440 2,911,844 34.8 34.8 0.0
2011-Feb-09 Wed ### ### ### 17.85 631,386 0 ### ### 1.3
2011-Feb-08 Tue 17.56 ### 17.41 ### 458,858 3,994,358 85.5 85.5 0.0
2011-Feb-07 Mon ### 17.47 17.25 17.43 76.8 76.8 1.2
2011-Feb-04 Fri 17.41 17.56 ### 17.25 240,448 ### ### ### 1.2
2011-Feb-03 Thu 17.47 17.47 17.22 17.41 215,689 3,741,125 ### ### ###
2011-Feb-02 Wed ### 17.58 ### ### ### ### 0.0
2011-Feb-01 Tue ### 17.23 16.83 16.83 24.9 24.9 1.2
2011-Jan-31 Mon 17.25 ### 16.83 ### 310,224 ### 29.7 29.7 0.0
2011-Jan-28 Fri 17.43 17.58 ### 17.4 294,074 ### ### ### 1.2
2011-Jan-27 Thu ### 17.47 17.25 ### 341,224 5,923,648 ### ### 0.0
2011-Jan-25 Tue 17.45 ### ### 17.5 750,556 0 ### ### 1.3
2011-Jan-24 Mon 17.5 17.5 17.29 ### ### ### 0.0
2011-Jan-21 Fri ### ### 17.23 ### ### ### 0.0
2011-Jan-20 Thu ### ### 17.45 17.45 515,953 4,501,689 ### ### ###
2011-Jan-19 Wed ### ### 17.75 ### 63.1 63.1 0.0
2011-Jan-18 Tue ### ### ### ### 30.5 30.5 0.0
2011-Jan-17 Mon 18.2 18.2 17.83 ### ### ### 0.0
2011-Jan-14 Fri ### 18.41 ### ### 434,070 ### 20.3 20.3 0.0
2011-Jan-13 Thu ### 18.45 ### ### 657,771 ### ### ### 0.0
2011-Jan-12 Wed ### ### 17.54 ### 320,550 2,811,223 ### ### 0.0
2011-Jan-11 Tue 17.8 ### 17.78 ### 255,481 2,271,226 ### ### 0.0
2011-Jan-10 Mon ### ### 17.59 17.77 202,479 ### ### ### ###
2011-Jan-07 Fri 17.83 ### 17.73 ### 242,472 ### 83.7 83.7 0.0
2011-Jan-06 Thu ### ### 17.57 ### 360,787 ### ### ### 0.0
2011-Jan-05 Wed 18.41 18.78 17.77 ### 494,047 ### ### ### 0.0
2011-Jan-04 Tue 17.74 ### 17.7 ### 400,343 ### 75.9 75.9 0.0
2010-Dec-31 Fri 17.8 ### 17.8 17.8 86,548 770,277 72.3 72.3 ###
2010-Dec-30 Thu ### 18.2 17.87 ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri 17.7 17.7 ### ### 82,251 727,921 31.3 31.3 0.0
2010-Dec-23 Thu 17.45 17.78 ### ### 261,878 ### 77.2 77.2 0.0
2010-Dec-22 Wed ### 17.53 ### 17.43 217,622 1,907,456 ### ### 1.2
2010-Dec-21 Tue ### 17.75 ### ### ### ### 0.0
2010-Dec-20 Mon 16.8 ### 16.8 17.4 894,477 ### 92.2 92.2 1.2
2010-Dec-17 Fri 16.4 ### 16.28 ### 600,428 4,887,483 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 694,558 0 ### ### 0.0
2010-Dec-14 Tue ### ### 15.86 ### 457,150 ### ### ### 0.0
2010-Dec-13 Mon 16.2 16.22 15.87 15.88 492,275 7,898,552 ### ### 1.1
2010-Dec-10 Fri ### 16.23 15.85 ### ### ### 0.0
2010-Dec-09 Thu 15.89 16.2 15.86 ### 867,840 13,911,475 78.3 78.3 0.0
2010-Dec-08 Wed ### ### ### 15.89 474,972 0 ### ### ###
2010-Dec-07 Tue ### ### ### 15.74 ### ### 1.1
2010-Dec-06 Mon 15.78 15.89 ### 15.79 68.6 68.6 1.1
2010-Dec-03 Fri 15.75 15.8 15.45 15.55 ### ### ###
2010-Dec-02 Thu 15.51 ### 15.4 15.58 ### ### 1.1
2010-Dec-01 Wed ### ### ### 15.41 839,478 0 24.3 24.3 ###
2010-Nov-30 Tue ### 15.73 ### ### 84.5 84.5 0.0
2010-Nov-29 Mon 15.7 15.7 15.2 ### 21.9 21.9 0.0
2010-Nov-26 Fri 15.5 15.54 ### 15.49 1,284,957 ### ### ### ###
2010-Nov-25 Thu ### 15.46 ### 15.29 77.8 77.8 1.1
2010-Nov-24 Wed 15.42 15.45 ### 15.4 1,280,225 ### ### ### ###
2010-Nov-23 Tue 15.4 15.52 15.27 ### 627,776 ### ### ### 0.0
2010-Nov-22 Mon ### ### ### 15.43 842,623 0 28.2 28.2 1.1
2010-Nov-19 Fri ### 15.71 15.47 15.54 33.4 33.4 ###
2010-Nov-18 Thu 15.56 ### 15.49 15.59 65.9 65.9 ###
2010-Nov-17 Wed ### ### 15.47 15.56 38.0 38.0 ###
2010-Nov-16 Tue 15.78 15.78 15.59 15.75 705,872 ### 38.9 38.9 1.1
2010-Nov-15 Mon 15.73 ### 15.71 15.8 680,089 ### 74.6 74.6 1.1
2010-Nov-12 Fri 15.71 15.89 15.57 ### 1,294,983 20,370,082 36.1 36.1 0.0
2010-Nov-11 Thu ### ### ### 15.79 20.3 20.3 1.1
2010-Nov-10 Wed ### ### 15.5 15.58 ### ### 1.1
2010-Nov-09 Tue ### 15.75 ### 15.7 ### ### ###
2010-Nov-08 Mon 15.77 15.84 ### ### 35.1 35.1 0.0
2010-Nov-05 Fri 15.72 15.75 15.56 ### 387,657 6,068,770 ### ### 0.0
2010-Nov-04 Thu 15.54 ### 15.52 ### 73.3 73.3 0.0
2010-Nov-03 Wed ### ### 15.5 15.54 375,759 ### ### ### ###
2010-Nov-02 Tue ### ### 15.54 ### 330,872 2,570,875 ### ### 0.0
2010-Nov-01 Mon ### 15.8 15.56 15.8 374,070 ### ### ### 1.1
2010-Oct-29 Fri 15.54 15.71 15.42 ### 283,771 ### ### ### 0.0
2010-Oct-28 Thu 15.7 15.8 15.53 ### 331,352 5,190,629 27.9 27.9 0.0
2010-Oct-27 Wed ### 15.7 15.45 ### 379,878 ### ### ### 0.0
2010-Oct-26 Tue ### 15.71 15.51 ### 555,840 ### 72.2 72.2 0.0
2010-Oct-25 Mon 15.7 15.79 ### ### 392,127 3,095,842 27.9 27.9 0.0
2010-Oct-22 Fri ### 15.71 15.58 15.7 410,629 ### ### ### ###
2010-Oct-21 Thu 15.53 15.7 15.28 ### ### ### 0.0
2010-Oct-20 Wed ### 15.49 ### ### 250,421 ### 74.9 74.9 0.0
2010-Oct-19 Tue 15.48 15.53 ### 15.23 ### ### 1.1
2010-Oct-18 Mon ### ### 15.4 15.59 ### ### ###
2010-Oct-15 Fri 15.7 15.74 ### ### 31.4 31.4 0.0
2010-Oct-14 Thu 15.51 15.71 15.5 ### ### ### 0.0
2010-Oct-13 Wed 15.5 ### 15.24 ### ### ### 0.0
2010-Oct-12 Tue 15.7 15.73 ### ### 25.8 25.8 0.0
2010-Oct-11 Mon 15.5 15.75 15.4 15.71 333,045 5,187,175 77.1 77.1 1.1
2010-Oct-08 Fri ### ### ### ### 330,852 0 16.2 16.2 0.0
2010-Oct-07 Thu ### ### ### 15.8 537,629 0 ### ### 1.1
2010-Oct-06 Wed ### ### ### 15.5 ### ### 1.1
2010-Oct-05 Tue 15.25 ### ### 15.58 ### ### 1.1
2010-Oct-04 Mon ### 15.43 ### 15.4 272,847 ### 86.1 86.1 ###
2010-Oct-01 Fri ### ### ### ### 28.9 28.9 0.0
2010-Sep-30 Thu ### 15.47 15.24 ### 625,687 9,607,423 77.8 77.8 0.0
2010-Sep-29 Wed ### ### ### 15.22 436,524 0 ### ### 1.1
2010-Sep-28 Tue ### ### ### ### 69.8 69.8 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri 14.78 ### ### 14.85 74.0 74.0 ###
2010-Sep-23 Thu 14.74 14.89 ### 14.84 74.7 74.7 ###
2010-Sep-22 Wed 14.85 ### ### 14.74 359,470 0 26.9 26.9 1.1
2010-Sep-21 Tue 14.77 14.77 14.43 ### ### ### 0.0
2010-Sep-20 Mon ### ### 14.56 14.74 76.5 76.5 1.1
2010-Sep-17 Fri 14.48 ### ### ### 71.3 71.3 0.0
2010-Sep-16 Thu 14.5 14.5 14.26 14.43 1,526,346 21,948,855 ### ### ###
2010-Sep-15 Wed 14.74 14.75 14.56 ### ### ### 0.0
2010-Sep-14 Tue 15.21 15.21 14.75 14.76 ### ### 1.1
2010-Sep-13 Mon ### 15.53 ### ### 644,721 5,006,258 ### ### 0.0
2010-Sep-10 Fri 15.48 ### ### 15.27 908,955 0 20.3 20.3 ###
2010-Sep-09 Thu ### ### ### ### 70.8 70.8 0.0
2010-Sep-08 Wed ### ### ### ### 699,824 0 ### ### 0.0
2010-Sep-07 Tue ### ### 14.83 ### ### ### 0.0
2010-Sep-06 Mon ### ### 14.78 ### 592,574 4,379,121 25.0 25.0 0.0
2010-Sep-03 Fri 14.7 ### ### ### 576,277 0 80.4 80.4 0.0
2010-Sep-02 Thu 14.8 14.8 14.47 ### 337,877 4,944,829 ### ### 0.0
2010-Sep-01 Wed 14.7 14.74 14.58 ### 580,189 8,505,570 18.6 18.6 0.0
2010-Aug-31 Tue 14.43 14.86 14.43 ### 1,657,270 ### 81.3 81.3 0.0
2010-Aug-30 Mon 14.46 14.59 ### 14.5 65.9 65.9 1.0
2010-Aug-27 Fri ### 14.42 ### 14.22 ### ### 1.0
2010-Aug-26 Thu ### 13.85 13.4 ### 31.4 31.4 0.0
2010-Aug-25 Wed ### 13.73 13.5 13.55 32.5 32.5 1.0
2010-Aug-24 Tue 13.81 ### ### 13.7 ### ### 1.0
2010-Aug-23 Mon 13.8 ### ### 13.81 757,150 0 ### ### ###
2010-Aug-20 Fri ### ### 13.88 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 30.3 30.3 0.0
2010-Aug-18 Wed 14.46 14.46 ### ### 589,820 ### ### ### 0.0
2010-Aug-17 Tue ### 14.54 ### 14.5 435,256 ### ### ### 1.0
2010-Aug-16 Mon 14.5 14.59 ### 14.42 25.3 25.3 ###
2010-Aug-13 Fri 14.5 ### ### 14.53 ### ### 1.0
2010-Aug-12 Thu ### ### ### 14.46 ### ### 1.0
2010-Aug-11 Wed ### 14.58 ### 14.5 511,942 3,732,057 ### ### 1.0
2010-Aug-10 Tue ### ### 14.24 ### 28.1 28.1 0.0
2010-Aug-09 Mon ### 14.74 ### ### ### ### 0.0
2010-Aug-06 Fri ### 14.48 14.25 ### ### ### 0.0
2010-Aug-05 Thu ### 14.48 ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### 14.25 ### ### 1.0
2010-Aug-03 Tue ### ### ### ### 70.6 70.6 0.0
2010-Aug-02 Mon 14.26 14.5 ### ### ### ### 0.0
2010-Jul-30 Fri ### 14.27 13.89 ### 74.3 74.3 0.0
2010-Jul-29 Thu 14.49 14.49 ### ### 14.2 14.2 0.0
2010-Jul-28 Wed 14.53 ### 14.41 14.49 27.3 27.3 ###
2010-Jul-27 Tue ### ### 14.43 14.48 553,156 3,991,020 ### ### 1.0
2010-Jul-26 Mon 14.75 14.85 14.5 ### 590,725 8,668,889 ### ### 0.0
2010-Jul-23 Fri 14.78 ### 14.72 14.75 479,472 ### ### ### ###
2010-Jul-22 Thu ### 14.75 14.55 ### 33.0 33.0 0.0
2010-Jul-21 Wed 14.75 14.75 14.4 ### ### ### 0.0
2010-Jul-20 Tue ### ### ### 14.78 72.1 72.1 1.1
2010-Jul-19 Mon ### ### ### 14.55 957,556 0 ### ### ###
2010-Jul-16 Fri ### ### 13.75 13.81 18.8 18.8 ###
2010-Jul-15 Thu ### 14.24 ### ### 76.6 76.6 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue 13.82 ### 13.82 ### ### ### 0.0
2010-Jul-12 Mon ### ### 13.78 13.81 24.0 24.0 ###
2010-Jul-09 Fri ### ### 13.82 13.84 25.5 25.5 1.0
2010-Jul-08 Thu 13.71 ### 13.71 13.85 78.0 78.0 ###
2010-Jul-07 Wed 13.74 13.75 ### 13.71 353,840 2,432,650 ### ### ###
2010-Jul-06 Tue 13.79 13.79 ### 13.74 ### ### ###
2010-Jul-05 Mon 13.84 ### 13.57 13.82 36.0 36.0 1.0
2010-Jul-02 Fri 13.78 13.79 ### 13.75 32.1 32.1 1.0
2010-Jul-01 Thu ### ### ### 13.8 25.5 25.5 1.0
2010-Jun-30 Wed ### ### 13.87 ### 624,287 ### 72.3 72.3 0.0
2010-Jun-29 Tue ### 14.26 ### ### 349,927 2,494,979 ### ### 0.0
2010-Jun-28 Mon 14.28 ### ### ### ### ### 0.0
2010-Jun-25 Fri ### 14.45 14.22 ### ### ### 0.0
2010-Jun-24 Thu 14.55 14.58 14.47 14.49 36.9 36.9 ###
2010-Jun-23 Wed ### 14.71 14.4 14.47 381,044 ### 32.0 32.0 ###
2010-Jun-22 Tue 14.83 14.83 ### ### 30.8 30.8 0.0
2010-Jun-21 Mon 15.23 15.49 14.88 ### 780,285 11,848,627 ### ### 0.0
2010-Jun-18 Fri ### ### 14.86 ### 823,150 ### ### ### 0.0
2010-Jun-17 Thu 14.86 15.24 14.75 14.79 34.2 34.2 ###
2010-Jun-16 Wed ### ### 14.72 14.76 566,478 4,169,278 ### ### 1.1
2010-Jun-15 Tue 14.74 ### 14.73 ### 437,771 3,224,183 81.0 81.0 0.0
2010-Jun-11 Fri 14.79 14.79 ### 14.72 367,170 2,715,222 ### ### ###
2010-Jun-10 Thu ### ### 14.45 ### ### ### 0.0
2010-Jun-09 Wed ### 14.7 ### ### 90.0 90.0 0.0
2010-Jun-08 Tue 14.4 14.52 ### 14.46 376,643 2,734,428 ### ### 1.0
2010-Jun-07 Mon 14.28 14.42 ### ### 530,247 3,823,080 ### ### 0.0
2010-Jun-04 Fri 14.49 14.59 14.42 14.52 402,651 5,840,452 71.3 71.3 1.0
2010-Jun-03 Thu 14.5 14.52 ### 14.5 389,473 2,827,573 ### ### 1.0
2010-Jun-02 Wed 14.22 14.45 ### 14.4 560,750 ### ### ### 1.0
2010-Jun-01 Tue ### ### ### 14.23 572,570 0 ### ### ###
2010-May-31 Mon 13.75 ### 13.72 ### ### ### 0.0
2010-May-28 Fri ### 13.89 13.54 13.89 333,329 ### 71.8 71.8 1.0
2010-May-27 Thu ### 13.7 13.55 ### ### ### 0.0
2010-May-26 Wed ### 13.72 13.5 13.53 800,549 10,895,471 34.0 34.0 ###
2010-May-25 Tue 13.49 13.88 13.49 ### 764,771 ### ### ### 0.0
2010-May-24 Mon 13.55 13.72 13.25 13.7 69.0 69.0 1.0
2010-May-21 Fri 13.55 13.74 13.26 13.72 1,106,655 14,939,842 ### ### ###
2010-May-20 Thu ### ### 13.77 13.83 2,453,646 16,893,352 ### ### 1.0
2010-May-19 Wed 13.77 ### 13.7 ### 87.1 87.1 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### 13.83 13.87 1,111,844 ### 24.6 24.6 ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu 13.85 ### 13.82 ### 587,675 ### 68.0 68.0 0.0
2010-May-12 Wed ### 13.8 13.58 13.75 496,652 ### 73.4 73.4 1.0
2010-May-11 Tue 13.5 13.81 13.47 ### 86.2 86.2 0.0
2010-May-10 Mon ### 13.54 13.25 13.43 ### ### ###
2010-May-07 Fri ### 13.5 ### ### 1,133,587 ### ### ### 0.0
2010-May-06 Thu 13.28 13.48 ### 13.42 986,675 6,650,189 ### ### 1.0
2010-May-05 Wed 13.56 13.75 ### ### 441,555 ### 26.1 26.1 0.0
2010-May-04 Tue ### 13.83 ### ### ### ### 0.0
2010-May-03 Mon 13.57 13.72 13.5 ### 397,357 5,408,028 76.8 76.8 0.0
2010-Apr-30 Fri 13.51 13.79 13.51 13.57 ### ### ###
2010-Apr-29 Thu 13.5 13.7 ### 13.49 788,041 5,398,080 44.4 44.4 ###
2010-Apr-28 Wed ### ### ### 13.57 970,847 0 32.1 32.1 ###
2010-Apr-27 Tue 13.85 ### 13.78 13.8 ### ### 1.0
2010-Apr-23 Fri ### ### ### ### 12.8 12.8 0.0
2010-Apr-22 Thu ### 14.24 ### ### 38.9 38.9 0.0
2010-Apr-21 Wed ### ### ### ### 804,578 0 66.6 66.6 0.0
2010-Apr-20 Tue 14.24 14.27 ### 14.21 336,278 2,399,343 33.2 33.2 ###
2010-Apr-19 Mon ### ### ### ### 277,651 0 79.0 79.0 0.0
2010-Apr-16 Fri ### 14.29 ### 14.26 ### ### 1.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### 14.21 ### 29.6 29.6 0.0
2010-Apr-13 Tue ### ### ### ### 83.6 83.6 0.0
2010-Apr-12 Mon 14.23 ### ### 14.22 33.4 33.4 1.0
2010-Apr-09 Fri 14.2 14.2 ### ### ### ### 0.0
2010-Apr-08 Thu 14.25 ### ### 14.29 70.7 70.7 ###
2010-Apr-07 Wed ### ### ### 14.25 ### ### 1.0
2010-Apr-06 Tue ### ### 13.89 ### 71.6 71.6 0.0
2010-Apr-01 Thu 13.78 ### 13.78 13.87 599,742 4,132,222 ### ### ###
2010-Mar-31 Wed 13.83 ### 13.8 ### 424,352 2,928,028 ### ### 0.0
2010-Mar-30 Tue ### ### 13.83 13.83 296,953 2,053,429 ### ### 1.0
2010-Mar-29 Mon ### ### 13.87 ### 26.6 26.6 0.0
2010-Mar-26 Fri ### ### 13.83 ### 679,323 ### 69.3 69.3 0.0
2010-Mar-25 Thu 13.7 ### ### ### 86.6 86.6 0.0
2010-Mar-24 Wed ### 13.74 13.56 ### 558,750 ### 79.3 79.3 0.0
2010-Mar-23 Tue 13.75 13.75 13.51 ### 24.3 24.3 0.0
2010-Mar-22 Mon 13.5 13.77 13.46 ### ### ### 0.0
2010-Mar-19 Fri 13.4 13.55 13.28 13.5 545,382 ### ### ### 1.0
2010-Mar-18 Thu 13.56 ### 13.45 13.52 971,320 6,532,127 31.9 31.9 1.0
2010-Mar-17 Wed 13.25 13.75 13.25 13.57 ### ### ###
2010-Mar-16 Tue 13.4 ### ### ### 1,017,082 0 ### ### 0.0
2010-Mar-15 Mon ### 13.5 ### 13.42 80.2 80.2 1.0
2010-Mar-12 Fri 13.7 13.74 ### 13.47 ### ### 1.0
2010-Mar-11 Thu ### 13.85 13.47 ### ### ### 0.0
2010-Mar-10 Wed ### 13.58 ### 13.54 86.7 86.7 1.0
2010-Mar-09 Tue ### 13.27 ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri 12.82 ### 12.7 12.87 582,924 ### 69.9 69.9 ###
2010-Mar-04 Thu ### ### ### 12.73 ### ### ###
2010-Mar-03 Wed ### ### 12.84 ### 841,129 5,400,048 69.6 69.6 0.0
2010-Mar-02 Tue ### ### 12.83 ### 683,724 4,386,089 ### ### 0.0
2010-Mar-01 Mon 12.73 ### ### ### 391,380 0 28.5 28.5 0.0
2010-Feb-26 Fri ### ### ### ### 72.3 72.3 0.0
2010-Feb-25 Thu ### ### ### 12.46 587,781 0 39.0 39.0 0.9
2010-Feb-24 Wed 12.42 ### ### 12.55 802,847 0 78.7 78.7 ###
2010-Feb-23 Tue 12.29 12.42 12.21 12.4 362,350 4,462,340 ### ### 0.9
2010-Feb-22 Mon 12.45 12.48 ### ### 305,370 ### ### ### 0.0
2010-Feb-19 Fri 12.44 12.45 ### ### 334,644 2,083,158 33.6 33.6 0.0
2010-Feb-18 Thu 12.41 12.45 12.28 12.4 37.9 37.9 0.9
2010-Feb-17 Wed 12.27 12.44 12.2 12.42 764,182 9,414,722 74.9 74.9 0.9
2010-Feb-16 Tue 12.25 12.28 ### 12.25 ### ### 0.9
2010-Feb-15 Mon 12.43 12.47 ### 12.2 22.4 22.4 ###
2010-Feb-12 Fri ### ### ### ### 84.1 84.1 0.0
2010-Feb-11 Thu 11.85 ### 11.85 ### 63.6 63.6 0.0
2010-Feb-10 Wed ### ### 11.86 ### 75.3 75.3 0.0
2010-Feb-09 Tue 11.85 ### 11.71 11.82 35.6 35.6 0.8
2010-Feb-08 Mon ### ### 11.89 ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 32.1 32.1 0.0
2010-Feb-04 Thu ### 12.49 ### 12.4 920,759 ### ### ### 0.9
2010-Feb-03 Wed ### ### 11.82 ### 420,141 ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 61.2 61.2 0.0
2010-Feb-01 Mon 11.46 ### ### ### ### ### 0.0
2010-Jan-29 Fri ### 11.76 ### 11.47 ### ### ###
2010-Jan-28 Thu ### ### ### ### 325,227 0 ### ### 0.0
2010-Jan-27 Wed 11.5 11.58 11.26 ### ### ### 0.0
2010-Jan-25 Mon ### ### 11.54 11.55 ### ### 0.8
2010-Jan-22 Fri 11.55 11.75 11.54 11.72 76.7 76.7 0.8
2010-Jan-21 Thu 11.83 11.87 ### ### 996,350 ### ### ### 0.0
2010-Jan-20 Wed ### ### 11.84 11.87 679,354 4,021,775 ### ### 0.8
2010-Jan-19 Tue ### ### 11.73 11.8 ### ### 0.8
2010-Jan-18 Mon ### ### 11.81 11.86 693,888 ### 30.6 30.6 0.8
2010-Jan-15 Fri 11.85 ### 11.76 ### 436,756 2,568,125 74.0 74.0 0.0
2010-Jan-14 Thu ### ### ### 11.8 77.1 77.1 0.8
2010-Jan-13 Wed 11.48 ### 11.42 ### 82.7 82.7 0.0
2010-Jan-12 Tue 11.26 11.46 11.26 11.45 ### ### 0.8
2010-Jan-11 Mon ### 11.24 ### 11.2 134,956 758,452 74.6 74.6 0.8
2010-Jan-08 Fri 11.2 11.22 ### ### 26.1 26.1 0.0
2010-Jan-07 Thu 11.25 11.25 ### ### 26.6 26.6 0.0
2010-Jan-06 Wed ### 11.24 ### ### 67.0 67.0 0.0
2010-Jan-05 Tue ### ### ### ### 11.4 11.4 0.0
2010-Jan-04 Mon ### 11.24 ### 11.24 209,171 1,175,541 ### ### 0.8
2009-Dec-31 Thu ### ### 10.89 10.89 201,521 1,097,281 ### ### 0.8
2009-Dec-30 Wed ### ### 10.88 ### 10.3 10.3 0.0
2009-Dec-29 Tue ### ### 11.21 ### ### ### 0.0
2009-Dec-24 Thu ### 11.46 ### ### 228,082 ### ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 289,622 0 ### ### 0.0
2009-Dec-22 Tue 11.2 11.24 ### ### 288,378 1,620,684 ### ### 0.0
2009-Dec-21 Mon ### 11.25 ### 11.2 302,858 1,703,576 ### ### 0.8
2009-Dec-18 Fri 10.87 ### 10.78 ### 79.5 79.5 0.0
2009-Dec-17 Thu 10.75 ### ### 10.81 ### ### 0.8
2009-Dec-16 Wed ### 10.77 ### ### 36.6 36.6 0.0
2009-Dec-15 Tue 10.83 10.89 10.72 10.76 30.7 30.7 0.8
2009-Dec-14 Mon 10.8 10.89 10.7 10.89 77.0 77.0 0.8
2009-Dec-11 Fri 10.77 10.84 ### 10.81 ### ### 0.8
2009-Dec-10 Thu ### 10.75 10.56 10.56 362,886 3,866,550 ### ### 0.8
2009-Dec-09 Wed 10.8 10.81 ### 10.7 550,086 ### 30.8 30.8 0.8
2009-Dec-08 Tue ### ### 10.8 10.82 29.7 29.7 0.8
2009-Dec-07 Mon ### ### 10.86 ### 390,024 ### ### ### 0.0
2009-Dec-04 Fri ### ### 10.85 ### 73.1 73.1 0.0
2009-Dec-03 Thu 10.85 ### 10.85 ### ### ### 0.0
2009-Dec-02 Wed ### ### 10.82 10.85 ### ### 0.8
2009-Dec-01 Tue 10.85 ### 10.78 10.85 ### ### 0.8
2009-Nov-30 Mon ### ### 10.85 10.86 369,140 2,002,584 20.9 20.9 0.8
2009-Nov-27 Fri ### ### 10.83 ### 271,544 ### 43.8 43.8 0.0
2009-Nov-26 Thu ### ### ### ### 369,473 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 375,645 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 632,124 0 27.2 27.2 0.0
2009-Nov-23 Mon ### ### ### ### 599,787 0 79.1 79.1 0.0
2009-Nov-20 Fri ### ### ### ### 30.1 30.1 0.0
2009-Nov-19 Thu ### 11.2 ### ### 917,272 5,136,723 74.0 74.0 0.0
2009-Nov-18 Wed ### 11.23 ### ### 864,271 4,852,881 ### ### 0.0
2009-Nov-17 Tue ### ### 10.85 ### 80.0 80.0 0.0
2009-Nov-16 Mon 10.89 ### 10.72 10.79 315,748 ### 24.8 24.8 ###
2009-Nov-13 Fri 10.8 10.89 10.7 10.82 ### ### 0.8
2009-Nov-12 Thu 10.71 10.77 ### 10.74 361,646 ### 74.6 74.6 0.8
2009-Nov-11 Wed 10.72 10.73 ### ### ### ### 0.0
2009-Nov-10 Tue 10.74 10.74 10.59 ### ### ### 0.0
2009-Nov-09 Mon 10.57 ### 10.5 10.59 60.5 60.5 ###
2009-Nov-06 Fri ### ### 10.5 10.55 20.7 20.7 ###
2009-Nov-05 Thu ### ### 10.51 10.54 240,423 1,263,422 41.0 41.0 0.8
2009-Nov-04 Wed 10.55 ### 10.54 10.57 412,682 ### ### ### 0.8
2009-Nov-03 Tue 10.59 ### 10.51 10.53 268,245 1,409,627 ### ### 0.8
2009-Nov-02 Mon 10.5 ### 10.5 10.55 ### ### ###
2009-Oct-30 Fri ### 10.71 10.51 10.58 26.8 26.8 0.8
2009-Oct-29 Thu ### 10.74 ### ### 255,143 ### 55.0 55.0 0.0
2009-Oct-28 Wed 10.58 10.8 10.57 10.71 1,043,640 ### ### ### ###
2009-Oct-27 Tue 10.7 10.75 10.5 10.5 520,389 ### 32.7 32.7 0.8
2009-Oct-26 Mon 10.85 ### 10.77 10.77 31.8 31.8 ###
2009-Oct-23 Fri ### ### 10.85 ### 485,387 2,633,224 ### ### 0.0
2009-Oct-22 Thu 10.84 ### 10.8 ### ### ### 0.0
2009-Oct-21 Wed 10.75 10.88 10.75 10.85 523,349 ### ### ### 0.8
2009-Oct-20 Tue ### 10.84 ### 10.81 523,326 2,836,426 76.7 76.7 0.8
2009-Oct-19 Mon ### 10.74 10.54 10.54 341,354 ### ### ### 0.8
2009-Oct-16 Fri ### 10.77 ### ### 576,071 3,102,142 36.6 36.6 0.0
2009-Oct-15 Thu 10.82 10.85 10.55 10.59 325,428 3,482,079 ### ### ###
2009-Oct-14 Wed 10.55 10.78 10.53 10.75 75.1 75.1 0.8
2009-Oct-13 Tue ### ### 10.5 10.5 1,372,585 7,206,071 25.8 25.8 0.8
2009-Oct-12 Mon ### ### 10.56 ### ### ### 0.0
2009-Oct-09 Fri ### 10.79 10.5 10.5 812,824 ### ### ### 0.8
2009-Oct-07 Wed 10.73 10.73 10.51 10.55 ### ### ###
2009-Oct-06 Tue 10.81 10.88 ### 10.73 37.5 37.5 ###
2009-Oct-05 Mon 10.85 ### 10.74 10.81 185,675 997,074 ### ### 0.8
2009-Oct-02 Fri ### ### 10.82 10.82 27.8 27.8 0.8
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 435,348 0 68.4 68.4 0.0
2009-Sep-29 Tue ### ### ### ### 521,728 0 ### ### 0.0
2009-Sep-28 Mon ### ### 10.78 10.85 528,049 2,846,184 41.7 41.7 0.8
2009-Sep-25 Fri 10.78 ### ### ### 76.5 76.5 0.0
2009-Sep-24 Thu 10.8 10.8 ### 10.79 403,085 2,176,659 ### ### ###
2009-Sep-23 Wed 10.71 10.83 10.7 10.8 432,977 ### 69.8 69.8 ###
2009-Sep-22 Tue ### 10.75 10.57 ### ### ### 0.0
2009-Sep-21 Mon ### ### 10.76 10.8 31.3 31.3 ###
2009-Sep-18 Fri ### ### ### ### 527,943 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 1,284,354 0 ### ### 0.0
2009-Sep-16 Wed ### ### 10.85 ### 797,080 4,324,159 64.9 64.9 0.0
2009-Sep-15 Tue ### ### ### 10.8 ### ### ###
2009-Sep-14 Mon ### ### ### ### 44.7 44.7 0.0
2009-Sep-11 Fri ### ### ### ### 914,146 0 ### ### 0.0
2009-Sep-10 Thu 10.84 ### 10.84 ### 1,074,375 ### 78.5 78.5 0.0
2009-Sep-09 Wed 10.55 10.8 10.51 10.77 82.2 82.2 ###
2009-Sep-08 Tue 10.56 ### 10.51 10.54 1,203,481 ### ### ### 0.8
2009-Sep-07 Mon 10.56 ### 10.51 10.54 1,468,076 ### 35.5 35.5 0.8
2009-Sep-04 Fri 10.52 ### 10.5 10.55 ### ### ###
2009-Sep-03 Thu ### 10.57 ### 10.5 1,005,121 ### 74.0 74.0 0.8
2009-Sep-02 Wed ### 10.45 ### 10.4 ### ### 0.7
2009-Sep-01 Tue 10.44 10.44 ### ### 31.5 31.5 0.0
2009-Aug-31 Mon 10.55 10.56 ### 10.5 ### ### 0.8
2009-Aug-28 Fri 10.8 10.83 10.2 10.59 2,530,750 ### ### ### ###
2009-Aug-27 Thu 10.79 10.79 10.79 10.79 0 ###
2009-Aug-26 Wed ### ### 10.45 10.79 ### ### ###
2009-Aug-25 Tue 10.82 10.87 10.71 10.77 395,581 ### 33.9 33.9 ###
2009-Aug-24 Mon ### ### ### 10.81 480,625 0 21.3 21.3 0.8
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### 11.26 10.87 ### ### ### 0.0
2009-Aug-19 Wed ### 11.23 10.86 ### 311,479 3,440,285 ### ### 0.0
2009-Aug-18 Tue ### ### ### 11.2 365,951 0 ### ### 0.8
2009-Aug-17 Mon 11.21 11.46 11.21 ### ### ### 0.0
2009-Aug-14 Fri 11.4 11.53 ### ### 381,556 2,199,670 ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 486,685 0 74.3 74.3 0.0
2009-Aug-12 Wed ### ### ### ### ### ### 0.0
2009-Aug-11 Tue ### 11.4 ### ### 259,821 1,480,979 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 438,277 0 ### ### 0.0
2009-Aug-07 Fri 10.55 ### 10.52 ### 419,488 ### ### ### 0.0
2009-Aug-06 Thu 10.85 10.85 10.52 10.56 424,580 ### ### ### 0.8
2009-Aug-05 Wed 10.59 10.86 10.52 10.8 464,150 ### 86.6 86.6 ###
2009-Aug-04 Tue 10.4 10.54 ### 10.47 77.7 77.7 0.7
2009-Aug-03 Mon 10.5 10.59 ### ### ### ### 0.0
2009-Jul-31 Fri ### 10.84 10.46 10.5 1,579,944 ### 25.0 25.0 0.8
2009-Jul-30 Thu 10.72 10.74 ### 10.42 ### ### 0.7
2009-Jul-29 Wed 10.55 ### 10.45 10.55 ### ### ###
2009-Jul-28 Tue 10.45 10.58 10.4 10.4 548,320 5,751,876 ### ### 0.7
2009-Jul-27 Mon ### ### ### 10.4 341,346 0 22.1 22.1 0.7
2009-Jul-24 Fri 10.71 10.72 10.4 10.4 282,021 2,978,141 18.4 18.4 0.7
2009-Jul-23 Thu ### 10.73 10.43 10.46 527,973 5,585,954 ### ### 0.7
2009-Jul-22 Wed ### ### 10.51 10.51 432,081 2,270,585 9.0 9.0 ###
2009-Jul-21 Tue ### ### 10.85 10.85 32.6 32.6 0.8
2009-Jul-20 Mon ### ### 10.85 ### 183,540 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 34.9 34.9 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 10.8 10.86 10.7 10.75 389,848 ### ### ### 0.8
2009-Jul-14 Tue 10.79 10.82 ### 10.75 ### ### 0.8
2009-Jul-13 Mon 10.89 10.89 ### ### 371,153 2,020,928 ### ### 0.0
2009-Jul-10 Fri ### ### 10.73 ### 28.3 28.3 0.0
2009-Jul-09 Thu ### ### ### 10.84 80.3 80.3 0.8
2009-Jul-08 Wed 10.8 10.86 ### ### 327,374 1,777,640 ### ### 0.0
2009-Jul-07 Tue 10.81 ### 10.81 10.86 648,324 ### ### ### 0.8
2009-Jul-06 Mon ### ### 10.84 10.85 343,274 1,860,545 ### ### 0.8
2009-Jul-03 Fri ### ### ### 11.24 262,375 0 ### ### 0.8
2009-Jul-02 Thu ### 11.43 ### ### 82.0 82.0 0.0
2009-Jul-01 Wed 11.28 11.5 ### ### 395,452 2,273,849 ### ### 0.0
2009-Jun-30 Tue ### ### ### 11.54 86.6 86.6 0.8
2009-Jun-29 Mon ### 11.57 ### 11.22 ### ### ###
2009-Jun-26 Fri 11.78 ### 11.28 11.28 ### ### 0.8
2009-Jun-25 Thu ### ### 11.51 11.55 385,246 ### 11.4 11.4 0.8
2009-Jun-24 Wed ### 11.84 11.57 11.8 ### ### 0.8
2009-Jun-23 Tue 11.28 11.59 11.25 11.54 469,157 5,357,772 88.6 88.6 0.8
2009-Jun-22 Mon ### 11.46 ### ### ### ### 0.0
2009-Jun-19 Fri 11.25 11.54 ### ### 731,986 4,223,559 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 659,083 0 21.5 21.5 0.0
2009-Jun-17 Wed ### ### 11.21 11.47 81.8 81.8 ###
2009-Jun-16 Tue ### ### 11.24 11.58 ### ### 0.8
2009-Jun-15 Mon 11.49 11.78 11.49 11.52 74.8 74.8 0.8
2009-Jun-12 Fri 11.25 11.71 ### 11.49 77.4 77.4 ###
2009-Jun-11 Thu ### 11.45 ### ### 67.1 67.1 0.0
2009-Jun-10 Wed ### 11.48 ### 11.4 ### ### 0.8
2009-Jun-09 Tue 10.72 ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### 10.83 10.83 ### ### ###
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### 11.2 ### ### ### ### 0.0
2009-Jun-02 Tue ### 11.2 10.87 ### 601,771 6,640,542 70.4 70.4 0.0
2009-Jun-01 Mon ### ### 10.88 ### 21.6 21.6 0.0
2009-May-29 Fri 10.5 ### 10.4 ### 693,782 ### ### ### 0.0
2009-May-28 Thu ### ### ### 10.78 884,755 0 ### ### 0.8
2009-May-27 Wed ### 11.24 ### 11.22 1,201,479 ### ### ### ###
2009-May-26 Tue ### ### ### 10.85 909,044 0 93.7 93.7 0.8
2009-May-25 Mon ### ### ### ### 412,126 0 74.2 74.2 0.0
2009-May-22 Fri 9.72 ### 9.72 ### 85.9 85.9 0.0
2009-May-21 Thu 9.79 ### 9.72 ### 383,688 1,864,723 75.7 75.7 0.0
2009-May-20 Wed ### ### ### 9.74 15.7 15.7 0.7
2009-May-19 Tue 9.75 ### 9.71 ### 89.1 89.1 0.0
2009-May-18 Mon 9.44 9.79 9.42 ### ### ### 0.0
2009-May-15 Fri 9.52 9.7 9.4 9.46 553,172 ### ### ### 0.7
2009-May-14 Thu ### 9.75 9.51 9.52 437,842 ### 36.1 36.1 ###
2009-May-13 Wed ### ### ### ### 452,688 0 84.6 84.6 0.0
2009-May-12 Tue ### 9.74 9.49 9.59 37.1 37.1 0.7
2009-May-11 Mon 9.51 9.75 9.5 ### ### ### 0.0
2009-May-08 Fri ### ### 9.51 9.55 680,150 ### ### ### 0.7
2009-May-07 Thu ### ### ### ### 693,486 0 90.5 90.5 0.0
2009-May-06 Wed 9.41 9.5 9.22 ### 276,678 ### ### ### 0.0
2009-May-05 Tue 9.51 ### ### 9.44 ### ### 0.7
2009-May-04 Mon 9.5 ### 9.45 9.58 ### ### 0.7
2009-May-01 Fri ### 9.49 ### 9.47 84.0 84.0 ###
2009-Apr-30 Thu 9.2 ### ### 9.25 434,185 0 ### ### ###
2009-Apr-29 Wed 9.28 ### ### ### ### ### 0.0
2009-Apr-28 Tue 9.47 9.47 ### ### ### ### 0.0
2009-Apr-27 Mon 9.29 9.43 9.24 9.43 483,747 4,515,778 83.0 83.0 ###
2009-Apr-24 Fri ### ### ### 9.24 337,976 0 76.8 76.8 ###
2009-Apr-23 Thu ### 9.44 ### 9.26 24.0 24.0 ###
2009-Apr-22 Wed 9.28 9.42 9.2 ### 77.9 77.9 0.0
2009-Apr-21 Tue ### 9.4 9.25 ### 36.0 36.0 0.0
2009-Apr-20 Mon 9.47 9.49 9.28 ### ### ### 0.0
2009-Apr-17 Fri 9.59 9.78 9.49 9.5 ### ### 0.7
2009-Apr-16 Thu ### 9.75 9.4 9.4 ### ### ###
2009-Apr-15 Wed 9.52 9.85 9.52 ### 216,482 2,096,628 70.6 70.6 0.0
2009-Apr-14 Tue 9.55 9.72 9.55 ### 123,285 1,187,850 ### ### 0.0
2009-Apr-09 Thu 9.5 ### ### 9.5 276,545 0 63.2 63.2 0.7
2009-Apr-08 Wed 9.8 9.86 ### ### 14.2 14.2 0.0
2009-Apr-07 Tue 9.81 9.89 9.7 9.71 34.8 34.8 ###
2009-Apr-06 Mon ### ### ### 9.76 163,628 0 70.4 70.4 0.7
2009-Apr-03 Fri ### ### 9.5 ### 348,771 ### 67.3 67.3 0.0
2009-Apr-02 Thu 9.79 9.85 9.49 ### ### ### 0.0
2009-Apr-01 Wed 9.79 ### 9.5 9.55 19.8 19.8 0.7
2009-Mar-31 Tue 9.88 ### 9.8 9.85 25.9 25.9 ###
2009-Mar-30 Mon ### ### ### 9.83 234,871 0 80.3 80.3 0.7
2009-Mar-27 Fri 9.87 ### 9.7 9.7 ### ### 0.7
2009-Mar-26 Thu ### ### 9.7 9.82 20.1 20.1 ###
2009-Mar-25 Wed 9.77 ### ### 9.85 ### ### ###
2009-Mar-24 Tue 9.49 9.75 9.46 9.75 367,470 3,529,549 ### ### ###
2009-Mar-23 Mon ### 9.54 ### 9.45 354,085 1,688,985 ### ### 0.7
2009-Mar-20 Fri ### 9.54 9.27 ### ### ### 0.0
2009-Mar-19 Thu 9.58 9.87 ### 9.46 1,363,575 6,729,242 ### ### 0.7
2009-Mar-18 Wed ### ### 9.84 9.87 642,429 3,160,750 11.8 11.8 ###
2009-Mar-17 Tue 10.4 10.46 ### ### ### ### 0.0
2009-Mar-16 Mon 10.24 10.45 10.2 ### 557,342 5,754,556 71.2 71.2 0.0
2009-Mar-13 Fri 10.45 10.52 ### 10.24 384,185 ### ### ### ###
2009-Mar-12 Thu ### 10.49 10.2 10.4 78.2 78.2 0.7
2009-Mar-11 Wed 10.46 10.48 10.24 ### ### ### 0.0
2009-Mar-10 Tue ### 10.45 ### 10.45 85.4 85.4 ###
2009-Mar-09 Mon ### 10.25 9.87 10.2 ### ### 0.7
2009-Mar-06 Fri 9.85 ### 9.8 ### 544,655 ### ### ### 0.0
2009-Mar-05 Thu ### ### 9.58 9.81 243,957 1,168,554 26.0 26.0 ###
2009-Mar-04 Wed 9.8 ### 9.58 ### 77.6 77.6 0.0
2009-Mar-03 Tue ### ### 9.84 ### ### ### 0.0
2009-Mar-02 Mon ### 10.2 ### ### 420,557 2,144,840 37.4 37.4 0.0
2009-Feb-27 Fri ### ### ### ### 349,346 0 ### ### 0.0
2009-Feb-26 Thu 9.46 ### 9.46 ### ### ### 0.0
2009-Feb-25 Wed ### 9.44 9.28 ### 179,874 1,683,620 ### ### 0.0
2009-Feb-24 Tue ### 9.41 ### 9.26 177,653 835,857 78.1 78.1 ###
2009-Feb-23 Mon ### 9.26 ### ### 194,585 900,928 79.1 79.1 0.0
2009-Feb-20 Fri ### ### ### ### 413,452 0 32.7 32.7 0.0
2009-Feb-19 Thu 9.2 9.59 9.2 9.42 ### ### 0.7
2009-Feb-18 Wed 9.21 9.45 ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 9.45 9.45 ### ### 0.7
2009-Feb-16 Mon 9.26 9.73 9.24 ### 129,456 ### 90.3 90.3 0.0
2009-Feb-13 Fri ### 9.53 9.23 ### 144,547 1,355,850 63.6 63.6 0.0
2009-Feb-12 Thu 9.44 ### ### 9.45 ### ### 0.7
2009-Feb-11 Wed ### 9.58 ### 9.44 85.7 85.7 0.7
2009-Feb-10 Tue 9.48 9.55 ### 9.29 22.3 22.3 ###
2009-Feb-09 Mon ### ### 9.27 9.5 11.6 11.6 0.7
2009-Feb-06 Fri 9.84 ### 9.47 9.57 216,227 ### ### ### ###
2009-Feb-05 Thu 9.45 9.85 9.41 9.7 ### ### 0.7
2009-Feb-04 Wed ### ### 9.55 ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 20.9 20.9 0.0
2009-Feb-02 Mon ### 10.4 9.87 ### 156,922 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 10.4 ### ### 10.47 ### ### 0.7
2009-Jan-28 Wed ### 10.7 ### ### 89.0 89.0 0.0
2009-Jan-27 Tue 9.78 ### 9.71 ### 86.7 86.7 0.0
2009-Jan-23 Fri ### 9.78 9.43 ### 84.9 84.9 0.0
2009-Jan-22 Thu ### ### 9.72 ### 177,843 ### 31.2 31.2 0.0
2009-Jan-21 Wed 9.75 9.85 ### ### ### ### 0.0
2009-Jan-20 Tue ### 9.77 9.48 9.71 ### ### ###
2009-Jan-19 Mon 9.44 ### 9.41 ### 85.7 85.7 0.0
2009-Jan-16 Fri 9.21 9.45 ### ### 232,945 ### ### ### 0.0
2009-Jan-15 Thu 9.4 9.46 ### 9.23 292,043 ### ### ### ###
2009-Jan-14 Wed 9.45 9.53 ### 9.45 67.8 67.8 0.7
2009-Jan-13 Tue 9.27 9.7 9.24 9.48 245,246 2,322,479 ### ### 0.7
2009-Jan-12 Mon ### 9.49 ### 9.45 ### ### 0.7
2009-Jan-09 Fri ### 9.23 9 ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 9.8 9.8 9.21 9.4 358,148 ### 10.7 10.7 ###
2009-Jan-06 Tue 9.83 ### 9.73 9.81 115,676 ### ### ### ###
2009-Jan-05 Mon ### ### ### 9.79 220,451 0 ### ### ###
2009-Jan-02 Fri ### ### ### 10.2 112,688 0 19.8 19.8 0.7
2008-Dec-31 Wed 10.26 10.45 10.21 10.4 68.4 68.4 0.7
2008-Dec-30 Tue 9.79 10.49 ### ### 154,086 808,181 74.5 74.5 0.0
2008-Dec-29 Mon 9.88 ### 9.77 ### 176,288 ### 69.5 69.5 0.0
2008-Dec-24 Wed 9.54 9.89 9.54 9.85 ### ### ###
2008-Dec-23 Tue 9.58 9.58 ### 9.52 164,045 785,775 ### ### ###
2008-Dec-22 Mon 9.5 ### ### 9.49 ### ### 0.7
2008-Dec-19 Fri 9.45 9.58 ### 9.5 ### ### 0.7
2008-Dec-18 Thu ### ### ### 9.55 1,151,758 0 ### ### 0.7
2008-Dec-17 Wed ### 9.48 ### ### 224,144 1,062,442 ### ### 0.0
2008-Dec-16 Tue ### 9.28 ### ### ### ### 0.0
2008-Dec-15 Mon 9.4 ### ### ### 405,089 0 ### ### 0.0
2008-Dec-12 Fri ### 9.44 ### ### ### ### 0.0
2008-Dec-11 Thu 9.7 9.8 9.4 9.44 ### ### 0.7
2008-Dec-10 Wed 9.51 ### 9.46 9.8 238,128 1,126,345 ### ### 0.7
2008-Dec-09 Tue ### ### ### ### 319,440 0 ### ### 0.0
2008-Dec-08 Mon ### ### ### 9.58 315,676 0 ### ### 0.7
2008-Dec-05 Fri 9 9.22 ### ### 81.0 81.0 0.0
2008-Dec-04 Thu 9.22 9.22 ### ### 135,559 624,926 30.7 30.7 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 76.4 76.4 0.0
2008-Dec-01 Mon ### ### 8.83 8.89 ### ### ###
2008-Nov-28 Fri ### ### 8.73 9 28.1 28.1 0.6
2008-Nov-27 Thu 9.21 9.21 ### ### 248,121 ### 24.2 24.2 0.0
2008-Nov-26 Wed 9.5 9.5 ### ### 23.7 23.7 0.0
2008-Nov-25 Tue 9.59 ### 9.22 9.5 361,147 1,664,887 27.2 27.2 0.7
2008-Nov-24 Mon 9.59 ### ### ### 29.8 29.8 0.0
2008-Nov-21 Fri 9.8 9.89 9.28 9.55 ### ### 0.7
2008-Nov-20 Thu ### 10.2 9.8 ### 79.1 79.1 0.0
2008-Nov-19 Wed 10.22 10.5 10.22 ### 591,827 6,131,327 86.4 86.4 0.0
2008-Nov-18 Tue 10.2 ### ### ### ### ### 0.0
2008-Nov-17 Mon ### 10.59 ### ### 241,422 1,278,329 ### ### 0.0
2008-Nov-14 Fri ### 10.89 ### ### 323,642 ### 89.1 89.1 0.0
2008-Nov-13 Thu 10.55 ### 10.55 ### 633,176 ### 82.6 82.6 0.0
2008-Nov-12 Wed ### ### 10.58 10.8 266,648 ### ### ### ###
2008-Nov-11 Tue ### ### 10.82 ### 90.7 90.7 0.0
2008-Nov-10 Mon 11.56 11.84 ### 11.5 38.1 38.1 ###
2008-Nov-07 Fri ### ### 10.75 ### 491,675 2,642,753 30.3 30.3 0.0
2008-Nov-06 Thu 10.8 ### 10.44 10.75 ### ### 0.8
2008-Nov-05 Wed ### 11.46 ### 10.8 567,526 3,251,923 88.8 88.8 ###
2008-Nov-04 Tue 9.8 ### 9.76 ### 405,950 ### 81.4 81.4 0.0
2008-Nov-03 Mon 9.87 ### 9.86 ### ### ### 0.0
2008-Oct-31 Fri 10.2 10.23 9.82 ### 157,481 1,578,747 ### ### 0.0
2008-Oct-30 Thu 9.86 ### 9.82 ### 71.2 71.2 0.0
2008-Oct-29 Wed 9.83 ### 9.74 9.86 451,050 ### 77.6 77.6 0.7
2008-Oct-28 Tue ### ### ### ### 43.0 43.0 0.0
2008-Oct-27 Mon 9.7 ### ### 9.7 83.1 83.1 0.7
2008-Oct-24 Fri ### ### ### 9.75 36.9 36.9 ###
2008-Oct-23 Thu 9.87 10.4 9.87 ### 90.8 90.8 0.0
2008-Oct-22 Wed ### ### ### 10.25 82.4 82.4 0.7
2008-Oct-21 Tue 10.28 ### ### ### 223,358 0 ### ### 0.0
2008-Oct-20 Mon ### 10.5 ### ### 652,377 3,424,979 83.9 83.9 0.0
2008-Oct-17 Fri 10.44 10.55 ### ### ### ### 0.0
2008-Oct-16 Thu ### 10.45 ### ### 636,678 3,326,642 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 764,588 0 75.2 75.2 0.0
2008-Oct-14 Tue 10.45 10.5 9.88 10.41 689,871 7,029,785 32.4 32.4 ###
2008-Oct-13 Mon ### 10.45 9.82 10.45 ### ### ###
2008-Oct-10 Fri ### ### ### ### 58.2 58.2 0.0
2008-Oct-09 Thu 10.45 10.59 ### 10.4 905,154 ### ### ### 0.7
2008-Oct-08 Wed ### 10.54 ### 10.46 317,656 1,674,047 ### ### 0.7
2008-Oct-07 Tue ### 10.78 ### ### ### ### 0.0
2008-Oct-06 Mon 10.25 10.47 10.2 ### ### ### 0.0
2008-Oct-03 Fri ### 10.74 ### ### 227,629 ### ### ### 0.0
2008-Oct-02 Thu 10.4 ### ### ### 88,086 0 38.2 38.2 0.0
2008-Oct-01 Wed 10.51 10.58 10.23 10.53 ### ### 0.8
2008-Sep-30 Tue 9.78 10.42 9.76 ### ### ### 0.0
2008-Sep-29 Mon ### ### ### 10.5 43.5 43.5 0.8
2008-Sep-26 Fri ### 10.5 ### ### 43.9 43.9 0.0
2008-Sep-25 Thu ### ### ### 10.26 ### ### 0.7
2008-Sep-24 Wed 10.43 10.43 ### 10.43 ### ### 0.7
2008-Sep-23 Tue 10.27 10.46 10.21 ### 551,048 5,695,081 75.1 75.1 0.0
2008-Sep-22 Mon 10.47 ### ### 10.84 541,572 0 ### ### 0.8
2008-Sep-19 Fri ### ### ### 10.25 ### ### 0.7
2008-Sep-18 Thu 10.5 10.51 10.2 ### ### ### 0.0
2008-Sep-17 Wed 10.85 10.89 ### 10.8 ### ### ###
2008-Sep-16 Tue 10.42 ### 10.24 10.71 497,741 ### 82.9 82.9 ###
2008-Sep-15 Mon ### ### 10.59 10.85 ### ### 0.8
2008-Sep-12 Fri 10.74 ### ### ### ### ### 0.0
2008-Sep-11 Thu 10.5 10.74 10.46 ### ### ### 0.0
2008-Sep-10 Wed 10.74 10.79 10.57 10.57 ### ### 0.8
2008-Sep-09 Tue ### ### 10.45 ### 586,180 ### ### ### 0.0
2008-Sep-08 Mon ### 10.74 ### 10.5 429,950 ### 72.1 72.1 0.8
2008-Sep-05 Fri 10.75 10.75 10.22 ### ### ### 0.0
2008-Sep-04 Thu 10.57 ### 10.57 ### ### ### 0.0
2008-Sep-03 Wed 11.23 11.25 ### 10.7 ### ### 0.8
2008-Sep-02 Tue ### ### 10.76 10.81 420,050 ### ### ### 0.8
2008-Sep-01 Mon ### ### 10.88 ### 69.7 69.7 0.0
2008-Aug-29 Fri ### ### 10.8 10.81 ### ### 0.8
2008-Aug-28 Thu 10.55 10.78 10.53 10.53 30.9 30.9 0.8
2008-Aug-27 Wed 10.5 10.5 10.27 10.45 225,524 ### ### ### ###
2008-Aug-26 Tue ### 10.44 9.83 10.44 394,154 3,994,750 ### ### 0.7
2008-Aug-25 Mon 10.2 10.5 10.2 10.25 313,258 3,242,220 70.6 70.6 0.7
2008-Aug-22 Fri ### ### 9.76 ### 306,445 1,495,451 24.9 24.9 0.0
2008-Aug-21 Thu 9.56 ### 9.56 9.89 327,653 1,566,181 90.2 90.2 ###
2008-Aug-20 Wed 9.8 ### 9.51 ### ### ### 0.0
2008-Aug-19 Tue ### ### 9.81 9.87 ### ### ###
2008-Aug-18 Mon 9.85 ### 9.81 ### 1,638,571 ### 72.5 72.5 0.0
2008-Aug-15 Fri 9.85 ### 9.75 ### 584,124 ### 77.5 77.5 0.0
2008-Aug-14 Thu 9.75 9.88 9.7 9.85 340,870 ### 71.1 71.1 ###
2008-Aug-13 Wed ### ### 9.79 9.85 217,986 1,067,041 35.4 35.4 ###
2008-Aug-12 Tue ### 10.28 9.82 ### ### ### 0.0
2008-Aug-11 Mon 10.24 10.49 ### ### 23.0 23.0 0.0
2008-Aug-08 Fri ### ### ### ### 65.1 65.1 0.0
2008-Aug-07 Thu ### ### 9.47 ### 347,558 1,645,687 ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 303,984 0 71.8 71.8 0.0
2008-Aug-05 Tue ### 9.8 ### 9.75 544,347 ### ### ### ###
2008-Aug-04 Mon ### 9.86 9.5 9.5 31.9 31.9 0.7
2008-Aug-01 Fri ### ### 9.43 9.5 ### ### 0.7
2008-Jul-31 Thu ### 9.86 ### ### ### ### 0.0
2008-Jul-30 Wed 9.48 ### ### 9.42 28.7 28.7 0.7
2008-Jul-29 Tue 9.56 ### ### 9.48 387,276 0 ### ### 0.7
2008-Jul-28 Mon 9.74 9.74 9.57 ### 254,385 2,456,087 ### ### 0.0
2008-Jul-25 Fri 9.73 9.73 9.5 ### 385,949 ### ### ### 0.0
2008-Jul-24 Thu ### 9.72 ### ### 70.1 70.1 0.0
2008-Jul-23 Wed ### ### ### 9.45 68.9 68.9 0.7
2008-Jul-22 Tue 9.25 ### ### 9.25 504,558 0 ### ### ###
2008-Jul-21 Mon ### ### ### ### 85.3 85.3 0.0
2008-Jul-18 Fri 9 ### ### ### 78.6 78.6 0.0
2008-Jul-17 Thu ### 9.22 8.86 ### ### ### 0.0
2008-Jul-16 Wed ### ### 8.84 ### ### ### 0.0
2008-Jul-15 Tue ### ### 8.85 9 345,148 1,527,279 82.7 82.7 0.6
2008-Jul-14 Mon ### ### ### ### 413,077 0 ### ### 0.0
2008-Jul-11 Fri 8.85 ### 8.82 ### 80.7 80.7 0.0
2008-Jul-10 Thu 8.85 ### 8.52 8.85 73.4 73.4 0.6
2008-Jul-09 Wed 9.2 9.25 8.83 ### 720,743 ### ### ### 0.0
2008-Jul-08 Tue ### 9.25 8.89 ### ### ### 0.0
2008-Jul-07 Mon 8.85 9 ### ### 313,325 ### 80.4 80.4 0.0
2008-Jul-04 Fri 9 9 ### ### 27.1 27.1 0.0
2008-Jul-03 Thu 8.59 ### 8.47 8.86 89.8 89.8 0.6
2008-Jul-02 Wed 8.82 8.82 8.43 8.59 ### ### ###
2008-Jul-01 Tue ### 8.87 8.51 8.84 464,052 ### 81.7 81.7 ###
2008-Jun-30 Mon ### ### 8.71 8.71 375,750 ### ### ### 0.6
2008-Jun-27 Fri ### ### 8.71 ### 638,285 ### 28.9 28.9 0.0
2008-Jun-26 Thu 9.21 9.41 ### 9.22 ### ### 0.7
2008-Jun-25 Wed ### 9.21 ### ### 518,784 ### 89.8 89.8 0.0
2008-Jun-24 Tue 9.4 9.47 8.89 ### ### ### 0.0
2008-Jun-23 Mon 9.53 9.59 9.26 ### ### ### 0.0
2008-Jun-20 Fri ### 9.86 ### 9.72 506,122 2,495,181 ### ### 0.7
2008-Jun-19 Thu 9.58 9.59 ### 9.47 32.3 32.3 ###
2008-Jun-18 Wed ### ### 9.56 9.58 ### ### 0.7
2008-Jun-17 Tue ### 9.77 9.55 ### ### ### 0.0
2008-Jun-16 Mon ### ### 9.85 ### 300,528 ### 36.6 36.6 0.0
2008-Jun-13 Fri ### ### ### ### 415,440 0 ### ### 0.0
2008-Jun-12 Thu 10.21 10.24 ### ### 266,375 1,363,840 ### ### 0.0
2008-Jun-11 Wed 10.49 10.56 10.26 ### 34.5 34.5 0.0
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri 10.84 ### ### 10.75 ### ### 0.8
2008-Jun-05 Thu ### ### ### 10.75 286,623 0 29.1 29.1 0.8
2008-Jun-04 Wed 10.8 ### 10.75 10.77 453,482 ### 39.1 39.1 ###
2008-Jun-03 Tue ### ### ### ### 253,058 0 23.4 23.4 0.0
2008-Jun-02 Mon 10.87 ### 10.7 10.81 ### ### 0.8
2008-May-30 Fri ### ### ### ### 524,276 0 ### ### 0.0
2008-May-29 Thu ### ### 10.87 ### 594,975 3,233,689 ### ### 0.0
2008-May-28 Wed 11.29 ### 10.84 ### 225,682 ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 75.0 75.0 0.0
2008-May-26 Mon ### 11.27 ### ### 219,643 1,237,688 74.3 74.3 0.0
2008-May-23 Fri 11.2 11.2 ### ### 24.2 24.2 0.0
2008-May-22 Thu 11.49 11.5 11.2 11.25 326,526 3,706,070 18.3 18.3 ###
2008-May-21 Wed 11.29 ### 11.2 11.5 385,442 2,158,475 78.7 78.7 ###
2008-May-20 Tue 11.25 11.28 ### 11.2 ### ### 0.8
2008-May-19 Mon 11.2 ### ### 11.2 67.2 67.2 0.8
2008-May-16 Fri 11.2 ### ### 11.24 226,627 0 ### ### 0.8
2008-May-15 Thu ### ### ### ### ### ### 0.0
2008-May-14 Wed 10.75 11.41 10.75 ### 91.5 91.5 0.0
2008-May-13 Tue ### ### 10.54 10.7 6.9 6.9 0.8
2008-May-12 Mon ### ### ### 11.49 1,388,821 0 ### ### ###
2008-May-09 Fri 12.45 12.56 ### 12.55 687,624 4,318,278 ### ### ###
2008-May-08 Thu 12.25 12.48 12.25 12.4 962,026 11,895,451 ### ### 0.9
2008-May-07 Wed ### ### ### ### 71.3 71.3 0.0
2008-May-06 Tue ### ### 11.81 ### 431,378 2,547,287 71.7 71.7 0.0
2008-May-05 Mon 12.25 ### ### ### 18.8 18.8 0.0
2008-May-02 Fri ### 12.5 ### 12.21 ### ### 0.9
2008-May-01 Thu ### ### 11.81 11.87 202,929 ### 26.5 26.5 0.8
2008-Apr-30 Wed 12.27 ### 11.8 ### ### ### 0.0
2008-Apr-29 Tue 12.53 12.55 ### 12.41 ### ### ###
2008-Apr-28 Mon ### 12.48 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### 11.47 ### 83.7 83.7 0.0
2008-Apr-23 Wed ### ### 11.76 11.89 187,651 1,103,387 31.1 31.1 ###
2008-Apr-22 Tue 11.81 ### 11.81 11.84 75.2 75.2 0.8
2008-Apr-21 Mon ### ### ### ### 501,821 0 80.5 80.5 0.0
2008-Apr-18 Fri 11.4 11.59 ### 11.5 76.4 76.4 ###
2008-Apr-17 Thu ### ### ### 11.42 275,576 0 24.9 24.9 0.8
2008-Apr-16 Wed ### 11.4 ### 11.4 ### ### 0.8
2008-Apr-15 Tue ### ### 10.85 ### 400,478 ### 79.1 79.1 0.0
2008-Apr-14 Mon 10.72 ### ### ### 288,144 0 85.7 85.7 0.0
2008-Apr-11 Fri ### ### 10.75 ### 340,444 1,829,886 74.7 74.7 0.0
2008-Apr-10 Thu ### ### 10.75 ### 79.7 79.7 0.0
2008-Apr-09 Wed ### ### ### ### 192,426 0 33.6 33.6 0.0
2008-Apr-08 Tue ### 11.23 10.81 ### 326,084 3,593,445 ### ### 0.0
2008-Apr-07 Mon ### 11.24 ### ### 297,486 1,671,871 ### ### 0.0
2008-Apr-04 Fri 11.2 11.2 ### ### 18.0 18.0 0.0
2008-Apr-03 Thu ### ### ### 11.2 442,949 0 71.1 71.1 0.8
2008-Apr-02 Wed ### 11.2 10.87 ### 274,251 3,026,359 38.6 38.6 0.0
2008-Apr-01 Tue 10.8 ### 10.73 ### 399,740 ### ### ### 0.0
2008-Mar-31 Mon 10.88 ### 10.58 10.75 ### ### 0.8
2008-Mar-28 Fri 10.8 ### 10.75 ### ### ### 0.0
2008-Mar-27 Thu 10.88 ### ### ### 237,483 0 62.3 62.3 0.0
2008-Mar-26 Wed 10.75 ### 10.7 10.88 369,823 1,978,553 ### ### 0.8
2008-Mar-25 Tue ### ### 10.52 ### 416,345 2,189,974 15.5 15.5 0.0
2008-Mar-20 Thu ### ### 10.41 10.76 32.6 32.6 0.8
2008-Mar-19 Wed ### ### 10.8 ### ### ### 0.0
2008-Mar-18 Tue 10.7 ### 10.7 ### 231,123 ### ### ### 0.0
2008-Mar-17 Mon 10.7 ### ### ### ### ### 0.0
2008-Mar-14 Fri 10.51 ### 10.48 ### 84.1 84.1 0.0
2008-Mar-13 Thu ### 10.7 ### 10.55 85.9 85.9 ###
2008-Mar-12 Wed 10.75 10.75 ### 10.46 22.3 22.3 0.7
2008-Mar-11 Tue ### ### ### 10.55 661,152 0 ### ### ###
2008-Mar-10 Mon ### 10.52 10.22 ### 417,745 ### 46.9 46.9 0.0
2008-Mar-07 Fri 10.75 ### ### ### 37.9 37.9 0.0
2008-Mar-06 Thu ### ### 10.78 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### 10.89 276,354 0 32.7 32.7 0.8
2008-Mar-04 Tue ### ### 10.8 ### 77.5 77.5 0.0
2008-Mar-03 Mon ### ### 10.82 ### ### ### 0.0
2008-Feb-29 Fri ### 11.29 ### 11.29 ### ### ###
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### 10.81 ### 32.0 32.0 0.0
2008-Feb-26 Tue 10.72 ### ### 10.86 529,959 0 76.8 76.8 0.8
2008-Feb-25 Mon 10.49 10.73 10.45 ### 79.3 79.3 0.0
2008-Feb-22 Fri 10.4 10.56 10.21 10.4 ### ### 0.7
2008-Feb-21 Thu 10.5 10.74 10.47 10.49 ### ### ###
2008-Feb-20 Wed 10.59 10.59 10.25 10.25 ### ### 0.7
2008-Feb-19 Tue 10.85 ### 10.46 10.59 132,841 694,758 ### ### ###
2008-Feb-18 Mon 10.59 10.84 10.5 10.73 81.7 81.7 ###
2008-Feb-15 Fri 10.85 10.86 10.5 10.59 395,456 4,223,470 ### ### ###
2008-Feb-14 Thu 10.85 ### 10.8 ### ### ### 0.0
2008-Feb-13 Wed 10.85 ### 10.76 10.88 ### ### 0.8
2008-Feb-12 Tue 10.84 ### ### 10.73 34.6 34.6 ###
2008-Feb-11 Mon 10.71 10.8 ### 10.75 82.5 82.5 0.8
2008-Feb-08 Fri 10.5 10.82 10.5 10.71 113,385 1,208,684 78.8 78.8 ###
2008-Feb-07 Thu ### 10.75 ### 10.5 33.5 33.5 0.8
2008-Feb-06 Wed 10.55 10.78 10.42 ### 76.7 76.7 0.0
2008-Feb-05 Tue 10.72 ### ### ### 401,155 0 ### ### 0.0
2008-Feb-04 Mon 11.2 11.25 ### 10.73 271,579 ### ### ### ###
2008-Feb-01 Fri 11.23 11.25 ### ### 25.9 25.9 0.0
2008-Jan-31 Thu 10.76 11.2 10.46 ### 318,252 ### ### ### 0.0
2008-Jan-30 Wed 11.25 11.25 ### ### 401,889 2,260,625 ### ### 0.0
2008-Jan-29 Tue ### 11.28 10.78 ### 41.1 41.1 0.0
2008-Jan-25 Fri ### ### 10.45 ### 436,949 2,283,058 86.6 86.6 0.0
2008-Jan-24 Thu ### ### 10.25 ### ### ### 0.0
2008-Jan-23 Wed 10.21 10.52 ### ### ### ### 0.0
2008-Jan-22 Tue 10.72 10.74 ### ### 597,386 ### ### ### 0.0
2008-Jan-21 Mon 11.2 ### 10.79 10.82 ### ### 0.8
2008-Jan-18 Fri ### ### 10.77 ### 369,722 1,990,952 ### ### 0.0
2008-Jan-17 Thu 10.8 ### ### ### 534,159 0 83.0 83.0 0.0
2008-Jan-16 Wed 10.7 10.81 ### ### ### ### 0.0
2008-Jan-15 Tue 10.8 10.8 ### 10.78 ### ### 0.8
2008-Jan-14 Mon 10.71 10.82 ### 10.78 144,223 780,246 ### ### 0.8
2008-Jan-11 Fri 10.88 ### ### 10.84 50.5 50.5 0.8
2008-Jan-10 Thu ### ### 10.76 10.89 ### ### 0.8
2008-Jan-09 Wed 10.55 ### 10.5 ### 275,540 1,446,585 ### ### 0.0
2008-Jan-08 Tue ### 10.76 ### ### 289,476 1,557,380 41.1 41.1 0.0
2008-Jan-07 Mon 10.77 ### ### ### 38.8 38.8 0.0
2008-Jan-04 Fri ### ### 10.78 ### 28.6 28.6 0.0
2008-Jan-03 Thu ### ### ### ### 33.2 33.2 0.0
2008-Jan-02 Wed ### 11.26 ### 11.2 125,373 705,849 ### ### 0.8
2007-Dec-31 Mon ### ### 10.89 ### 16.2 16.2 0.0
2007-Dec-28 Fri ### ### ### ### 173,844 0 66.9 66.9 0.0
2007-Dec-27 Thu 11.2 11.23 ### ### ### ### 0.0
2007-Dec-24 Mon 11.44 11.44 ### ### 11.8 11.8 0.0
2007-Dec-21 Fri 11.2 11.55 ### 11.44 274,053 1,582,656 ### ### 0.8
2007-Dec-20 Thu ### ### ### ### 785,375 0 ### ### 0.0
2007-Dec-19 Wed 11.4 ### ### 11.2 513,585 0 22.2 22.2 0.8
2007-Dec-18 Tue 11.42 ### ### ### ### ### 0.0
2007-Dec-17 Mon 11.5 11.57 ### 11.47 423,957 ### 64.5 64.5 ###
2007-Dec-14 Fri ### 11.77 11.5 ### 358,373 ### 49.5 49.5 0.0
2007-Dec-13 Thu 11.7 ### 11.7 11.82 447,326 2,616,857 ### ### 0.8
2007-Dec-12 Wed 11.5 11.83 11.5 11.55 69.5 69.5 0.8
2007-Dec-11 Tue 11.4 11.8 ### 11.71 ### ### ###
2007-Dec-10 Mon 11.2 11.4 ### ### 81.7 81.7 0.0
2007-Dec-07 Fri ### ### ### 11.22 275,354 0 67.8 67.8 ###
2007-Dec-06 Thu ### ### ### ### 203,247 0 68.6 68.6 0.0
2007-Dec-05 Wed ### ### 10.89 ### 76.1 76.1 0.0
2007-Dec-04 Tue 10.86 ### ### ### 246,388 0 82.1 82.1 0.0
2007-Dec-03 Mon ### ### 10.85 ### 275,483 ### ### ### 0.0
2007-Nov-30 Fri ### ### 10.82 ### 257,152 ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### 10.73 10.78 ### ### 0.8
2007-Nov-28 Wed 10.73 10.84 10.53 10.76 294,377 ### 77.2 77.2 0.8
2007-Nov-27 Tue ### 10.84 ### 10.75 ### ### 0.8
2007-Nov-26 Mon 10.51 10.53 ### ### ### ### 0.0
2007-Nov-23 Fri 10.4 10.45 ### ### 30.1 30.1 0.0
2007-Nov-22 Thu 10.53 10.58 ### ### ### ### 0.0
2007-Nov-21 Wed ### 10.74 10.44 10.5 445,225 ### ### ### 0.8
2007-Nov-20 Tue ### ### 10.47 10.53 364,587 ### 33.8 33.8 0.8
2007-Nov-19 Mon 10.86 ### 10.7 10.75 220,351 1,178,877 26.5 26.5 0.8
2007-Nov-16 Fri 10.7 ### ### 10.87 537,850 0 ### ### ###
2007-Nov-15 Thu 10.87 10.87 ### ### 210,121 ### ### ### 0.0
2007-Nov-14 Wed 10.77 ### 10.77 10.88 73.3 73.3 0.8
2007-Nov-13 Tue 10.7 10.77 ### 10.76 ### ### 0.8
2007-Nov-12 Mon ### 10.76 10.59 ### 334,055 ### ### ### 0.0
2007-Nov-09 Fri 10.59 ### 10.5 10.54 218,556 ### ### ### 0.8
2007-Nov-08 Thu 10.58 10.7 10.51 10.55 292,923 3,106,448 ### ### ###
2007-Nov-07 Wed 10.72 10.73 10.56 10.73 159,355 ### ### ### ###
2007-Nov-06 Tue 10.74 10.74 10.51 10.7 99,647 1,058,749 30.2 30.2 0.8
2007-Nov-05 Mon ### 10.78 10.49 10.49 163,942 1,743,523 ### ### ###
2007-Nov-02 Fri ### ### 10.55 10.84 ### ### 0.8
2007-Nov-01 Thu 10.7 10.84 10.45 10.84 274,624 2,923,372 ### ### 0.8
2007-Oct-31 Wed 10.48 10.73 10.42 ### ### ### 0.0
2007-Oct-30 Tue ### 10.5 ### 10.41 ### ### ###
2007-Oct-29 Mon 10.55 10.55 10.28 10.28 308,658 3,214,673 ### ### 0.7
2007-Oct-26 Fri 10.59 10.59 10.45 10.5 26.1 26.1 0.8
2007-Oct-25 Thu 10.44 10.59 ### 10.51 251,087 ### ### ### ###
2007-Oct-24 Wed 10.5 10.51 ### ### 26.4 26.4 0.0
2007-Oct-23 Tue ### ### 10.46 10.46 ### ### 0.7
2007-Oct-22 Mon 10.51 10.54 10.41 10.45 35.5 35.5 ###
2007-Oct-19 Fri 10.78 10.78 10.5 ### 24.6 24.6 0.0
2007-Oct-18 Thu 10.85 10.85 ### 10.75 727,185 3,944,978 25.6 25.6 0.8
2007-Oct-17 Wed 10.7 10.81 ### 10.74 315,329 1,704,353 72.9 72.9 0.8
2007-Oct-16 Tue ### 10.72 10.57 ### 70.6 70.6 0.0
2007-Oct-15 Mon ### 10.7 10.51 ### 71.6 71.6 0.0
2007-Oct-12 Fri ### ### 10.47 10.58 389,747 2,040,325 26.8 26.8 0.8
2007-Oct-11 Thu 10.52 10.78 10.5 10.7 310,980 3,308,827 ### ### 0.8
2007-Oct-10 Wed 10.59 ### 10.45 10.52 ### ### ###
2007-Oct-09 Tue ### ### 10.5 10.5 274,443 1,440,825 27.4 27.4 0.8
2007-Oct-08 Mon ### ### 10.55 ### 322,147 1,699,325 ### ### 0.0
2007-Oct-05 Fri ### ### 10.51 ### 602,051 3,163,778 ### ### 0.0
2007-Oct-04 Thu 10.55 10.59 10.46 10.59 ### ### ###
2007-Oct-03 Wed ### ### 10.52 10.55 ### ### ###
2007-Oct-02 Tue 10.5 ### 10.5 ### ### ### 0.0
2007-Oct-01 Mon ### 10.7 10.45 10.49 194,049 ### 17.9 17.9 ###
2007-Sep-28 Fri 10.75 10.78 ### 10.7 472,928 2,549,081 27.6 27.6 0.8
2007-Sep-27 Thu 10.45 10.74 10.44 10.7 665,177 7,044,224 ### ### 0.8
2007-Sep-26 Wed ### ### 10.42 10.45 678,858 3,536,850 ### ### ###
2007-Sep-25 Tue 10.88 10.88 10.81 10.82 ### ### 0.8
2007-Sep-24 Mon ### ### 10.82 10.84 ### ### 0.8
2007-Sep-21 Fri ### ### 10.87 10.89 15.3 15.3 0.8
2007-Sep-20 Thu ### ### ### ### 790,076 0 17.8 17.8 0.0
2007-Sep-19 Wed 11.45 11.45 ### 11.2 ### ### 0.8
2007-Sep-18 Tue 11.24 11.26 ### ### 42.0 42.0 0.0
2007-Sep-17 Mon ### 11.25 ### 11.2 492,374 ### ### ### 0.8
2007-Sep-14 Fri ### ### ### ### 761,045 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 31.4 31.4 0.0
2007-Sep-12 Wed ### 11.45 ### ### 860,024 ### 30.0 30.0 0.0
2007-Sep-11 Tue ### 11.25 ### ### 555,346 3,123,821 76.3 76.3 0.0
2007-Sep-10 Mon ### ### ### 11.2 75.4 75.4 0.8
2007-Sep-07 Fri 10.59 ### 10.59 ### ### ### 0.0
2007-Sep-06 Thu 10.21 10.52 10.21 10.47 ### ### 0.7
2007-Sep-05 Wed 10.5 10.56 10.2 10.2 15.6 15.6 0.7
2007-Sep-04 Tue 10.58 10.58 ### 10.42 445,825 ### 23.2 23.2 0.7
2007-Sep-03 Mon ### ### 10.45 10.5 351,056 ### ### ### 0.8
2007-Aug-31 Fri 10.45 10.52 10.21 10.52 ### ### ###
2007-Aug-30 Thu 10.46 10.48 10.27 ### ### ### 0.0
2007-Aug-29 Wed ### 10.29 ### 10.26 ### ### 0.7
2007-Aug-28 Tue ### ### ### 10.2 7.6 7.6 0.7
2007-Aug-27 Mon ### ### 10.72 10.76 356,644 ### 17.0 17.0 0.8
2007-Aug-24 Fri 10.88 10.88 10.71 10.71 27.3 27.3 ###
2007-Aug-23 Thu 10.81 ### 10.8 10.88 340,185 ### 63.8 63.8 0.8
2007-Aug-22 Wed 10.81 ### 10.81 10.85 160,788 869,059 ### ### 0.8
2007-Aug-21 Tue ### ### 10.8 ### 63.9 63.9 0.0
2007-Aug-20 Mon ### ### 10.75 ### 27.2 27.2 0.0
2007-Aug-17 Fri 10.75 10.82 ### 10.56 342,970 ### 30.9 30.9 0.8
2007-Aug-16 Thu 10.7 10.73 ### 10.59 ### ### ###
2007-Aug-15 Wed 10.85 ### ### ### 60.2 60.2 0.0
2007-Aug-14 Tue ### ### 10.87 ### ### ### 0.0
2007-Aug-13 Mon ### ### 10.85 ### 30.2 30.2 0.0
2007-Aug-10 Fri ### 11.24 ### ### 309,253 ### 38.3 38.3 0.0
2007-Aug-09 Thu 11.4 11.46 ### 11.2 359,777 2,061,522 ### ### 0.8
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 235,946 0 86.3 86.3 0.0
2007-Aug-06 Mon ### ### 10.8 ### 533,440 2,880,576 ### ### 0.0
2007-Aug-03 Fri ### ### 10.81 ### 33.4 33.4 0.0
2007-Aug-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2007-Aug-01 Wed 10.79 ### ### 10.7 396,553 0 67.0 67.0 0.8
2007-Jul-31 Tue 10.85 ### ### 10.7 460,976 0 23.2 23.2 0.8
2007-Jul-30 Mon ### ### 10.85 10.87 25.3 25.3 ###
2007-Jul-27 Fri ### 11.24 ### ### 41.0 41.0 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 67.6 67.6 0.0
2007-Jul-24 Tue 11.25 ### 11.22 ### 71.7 71.7 0.0
2007-Jul-23 Mon 11.25 11.25 ### 11.22 37.0 37.0 ###
2007-Jul-20 Fri 11.4 11.4 11.27 11.29 149,529 ### 21.8 21.8 ###
2007-Jul-19 Thu 11.4 11.43 ### ### 438,672 ### ### ### 0.0
2007-Jul-18 Wed 11.4 11.41 11.26 ### 341,559 3,871,571 ### ### 0.0
2007-Jul-17 Tue ### ### 11.24 11.24 277,273 1,558,274 ### ### 0.8
2007-Jul-16 Mon 11.5 11.55 ### ### 307,120 ### ### ### 0.0
2007-Jul-13 Fri 11.51 11.59 11.46 11.49 ### ### ###
2007-Jul-12 Thu 11.44 11.5 ### 11.46 226,359 ### 63.4 63.4 0.8
2007-Jul-11 Wed 11.4 11.44 11.28 ### 30.6 30.6 0.0
2007-Jul-10 Tue 11.45 11.49 ### ### ### ### 0.0
2007-Jul-09 Mon 11.49 11.5 ### 11.45 39.3 39.3 0.8
2007-Jul-06 Fri ### 11.55 ### 11.53 82.3 82.3 ###
2007-Jul-05 Thu ### 11.5 ### ### ### ### 0.0
2007-Jul-04 Wed 11.47 11.55 11.24 ### ### ### 0.0
2007-Jul-03 Tue 11.45 11.56 11.43 11.5 327,224 ### ### ### ###
2007-Jul-02 Mon 11.2 11.5 11.2 ### 76.0 76.0 0.0
2007-Jun-29 Fri ### 11.52 11.21 11.21 265,781 ### 22.8 22.8 ###
2007-Jun-28 Thu ### 11.59 ### 11.45 ### ### 0.8
2007-Jun-27 Wed 11.26 11.48 11.26 ### 330,320 ### ### ### 0.0
2007-Jun-26 Tue ### 11.42 ### 11.25 87.2 87.2 ###
2007-Jun-25 Mon ### ### 10.86 ### 595,421 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### 10.82 10.85 1,033,984 5,593,853 22.5 22.5 0.8
2007-Jun-20 Wed ### ### 10.81 ### 323,278 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 512,126 0 36.7 36.7 0.0
2007-Jun-18 Mon ### 11.2 ### ### 222,524 ### 34.0 34.0 0.0
2007-Jun-15 Fri ### ### ### ### 164,042 0 ### ### 0.0
2007-Jun-14 Thu ### 11.25 ### ### 319,856 ### ### ### 0.0
2007-Jun-13 Wed ### 11.29 ### 11.2 73.8 73.8 0.8
2007-Jun-12 Tue 11.29 ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### 11.2 295,850 0 23.1 23.1 0.8
2007-Jun-07 Thu ### 11.5 ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue 11.7 11.7 11.51 ### 183,558 ### 35.3 35.3 0.0
2007-Jun-04 Mon 11.5 11.71 11.5 ### ### ### 0.0
2007-Jun-01 Fri ### 11.5 ### 11.48 167,847 965,120 73.7 73.7 0.8
2007-May-31 Thu ### ### 11.21 ### 216,954 1,216,027 60.2 60.2 0.0
2007-May-30 Wed ### ### 11.21 11.21 142,345 797,843 29.5 29.5 ###
2007-May-29 Tue 11.29 ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### 11.25 ### ### ###
2007-May-25 Fri ### ### ### 11.25 194,822 0 76.4 76.4 ###
2007-May-24 Thu ### 11.22 ### ### 73.2 73.2 0.0
2007-May-23 Wed 11.2 ### ### ### 36.4 36.4 0.0
2007-May-22 Tue 11.22 11.24 ### ### 896,625 ### 31.4 31.4 0.0
2007-May-21 Mon ### 11.25 ### ### 309,489 1,740,875 ### ### 0.0
2007-May-18 Fri 11.21 11.24 ### ### 553,740 ### ### ### 0.0
2007-May-17 Thu ### 11.4 11.21 11.26 370,785 4,191,724 ### ### 0.8
2007-May-16 Wed 11.45 11.47 11.26 ### 285,145 3,240,672 27.1 27.1 0.0
2007-May-15 Tue ### ### ### ### 18.2 18.2 0.0
2007-May-14 Mon 11.71 11.74 11.5 11.5 ### ### ###
2007-May-11 Fri 11.75 11.75 11.51 ### 198,522 ### 24.1 24.1 0.0
2007-May-10 Thu 11.82 11.84 11.7 11.75 ### ### ###
2007-May-09 Wed ### 11.88 ### 11.76 314,122 1,865,884 74.2 74.2 0.8
2007-May-08 Tue 11.74 11.74 ### ### ### ### 0.0
2007-May-07 Mon 11.8 11.81 11.59 11.7 ### ### 0.8
2007-May-04 Fri ### 11.86 ### 11.81 72.5 72.5 ###
2007-May-03 Thu 11.79 11.8 11.52 ### ### ### 0.0
2007-May-02 Wed 11.47 11.8 11.46 11.8 ### ### 0.8
2007-May-01 Tue 11.56 11.58 11.45 11.45 ### ### 0.8
2007-Apr-30 Mon 11.51 11.58 ### 11.57 218,625 ### ### ### ###
2007-Apr-27 Fri 11.41 11.49 ### 11.4 127,054 729,925 40.8 40.8 0.8
2007-Apr-26 Thu ### 11.44 ### 11.41 246,977 ### 78.4 78.4 ###
2007-Apr-24 Tue 11.44 11.44 11.23 11.29 26.2 26.2 ###
2007-Apr-23 Mon 11.51 11.59 11.21 11.4 339,743 3,873,070 ### ### 0.8
2007-Apr-20 Fri 11.52 ### ### 11.5 34.7 34.7 ###
2007-Apr-19 Thu 11.57 11.8 11.53 11.53 261,348 3,048,624 46.4 46.4 ###
2007-Apr-18 Wed 11.79 11.8 11.59 ### ### ### 0.0
2007-Apr-17 Tue 11.8 11.8 11.59 ### 34.9 34.9 0.0
2007-Apr-16 Mon ### 11.84 ### 11.7 ### ### 0.8
2007-Apr-13 Fri 11.8 11.88 11.5 11.57 269,926 ### 18.5 18.5 ###
2007-Apr-12 Thu 11.74 11.82 ### 11.75 306,487 ### ### ### ###
2007-Apr-11 Wed 11.85 ### ### 11.7 206,255 0 ### ### 0.8
2007-Apr-10 Tue 11.55 11.85 11.4 11.85 ### ### ###
2007-Apr-05 Thu 11.41 11.55 11.41 11.5 212,827 2,443,253 73.7 73.7 ###
2007-Apr-04 Wed 11.5 11.55 11.45 11.5 62.8 62.8 ###
2007-Apr-03 Tue 11.28 11.5 11.25 11.5 ### ### ###
2007-Apr-02 Mon 11.58 11.58 11.27 11.29 228,777 2,613,777 17.9 17.9 ###
2007-Mar-30 Fri 11.41 11.53 11.41 11.5 270,052 ### 68.0 68.0 ###
2007-Mar-29 Thu 11.4 11.5 11.4 11.5 82,476 944,350 71.0 71.0 ###
2007-Mar-28 Wed 11.53 11.59 ### 11.4 189,641 ### ### ### 0.8
2007-Mar-27 Tue ### 11.55 ### 11.4 75.4 75.4 0.8
2007-Mar-26 Mon 11.46 11.46 11.21 ### 21.3 21.3 0.0
2007-Mar-23 Fri 11.5 11.54 11.4 11.47 33.2 33.2 ###
2007-Mar-22 Thu 11.52 11.59 11.47 11.5 ### ### ###
2007-Mar-21 Wed 11.7 11.7 11.5 11.5 ### ### ###
2007-Mar-20 Tue 11.7 11.7 11.55 ### 32.1 32.1 0.0
2007-Mar-19 Mon 11.54 11.7 11.54 ### ### ### 0.0
2007-Mar-16 Fri 11.7 11.77 11.52 11.7 67.8 67.8 0.8
2007-Mar-15 Thu 11.49 11.7 11.41 11.7 729,940 8,434,456 80.3 80.3 0.8
2007-Mar-14 Wed ### ### ### 11.4 255,972 0 20.9 20.9 0.8
2007-Mar-13 Tue 11.86 ### 11.7 11.7 27.2 27.2 0.8
2007-Mar-12 Mon ### 11.84 ### 11.8 ### ### 0.8
2007-Mar-09 Fri ### 11.75 ### 11.73 68.8 68.8 0.8
2007-Mar-08 Thu 11.82 11.82 11.55 11.7 25.9 25.9 0.8
2007-Mar-07 Wed 11.7 ### ### 11.85 ### ### ###
2007-Mar-06 Tue ### 11.7 ### 11.7 55.9 55.9 0.8
2007-Mar-05 Mon ### 11.72 11.42 ### 64.0 64.0 0.0
2007-Mar-02 Fri 11.42 ### 11.42 ### 223,949 1,278,748 81.6 81.6 0.0
2007-Mar-01 Thu 11.57 ### 11.44 11.49 36.0 36.0 ###
2007-Feb-28 Wed 11.48 11.77 ### ### 448,274 ### 64.9 64.9 0.0
2007-Feb-27 Tue 11.77 11.77 ### ### 33.4 33.4 0.0
2007-Feb-26 Mon 11.75 11.77 11.55 11.75 429,828 ### 64.2 64.2 ###
2007-Feb-23 Fri 11.7 11.77 11.57 11.77 293,226 3,421,947 71.1 71.1 ###
2007-Feb-22 Thu 11.85 11.85 11.7 11.7 1,052,622 12,394,624 24.5 24.5 0.8
2007-Feb-21 Wed 11.84 ### 11.78 11.85 ### ### ###
2007-Feb-20 Tue 11.8 11.88 11.71 11.75 ### ### ###
2007-Feb-19 Mon 11.85 11.87 11.71 11.75 126,679 1,493,545 27.6 27.6 ###
2007-Feb-16 Fri ### ### ### 11.85 391,650 0 ### ### ###
2007-Feb-15 Thu 11.84 11.88 11.7 11.72 117,125 ### ### ### 0.8
2007-Feb-14 Wed ### ### ### 11.89 83.1 83.1 ###
2007-Feb-13 Tue ### 11.75 ### ### 258,759 ### 72.4 72.4 0.0
2007-Feb-12 Mon 11.58 11.71 11.58 ### 140,776 ### 74.3 74.3 0.0
2007-Feb-09 Fri ### 11.71 ### ### 62.8 62.8 0.0
2007-Feb-08 Thu 11.75 11.79 ### 11.73 ### ### 0.8
2007-Feb-07 Wed ### ### ### 11.75 183,341 0 ### ### ###
2007-Feb-06 Tue ### ### 11.74 11.83 30.1 30.1 0.8
2007-Feb-05 Mon 11.57 11.83 11.56 11.71 113,655 ### 82.8 82.8 ###
2007-Feb-02 Fri 11.77 11.77 11.55 ### 251,484 ### ### ### 0.0
2007-Feb-01 Thu 11.7 11.85 11.7 11.83 262,623 3,092,385 77.4 77.4 0.8
2007-Jan-31 Wed ### ### ### 11.7 255,151 0 72.5 72.5 0.8
2007-Jan-30 Tue 11.41 ### 11.41 11.56 329,457 1,879,552 77.8 77.8 0.8
2007-Jan-29 Mon 11.55 11.57 ### 11.4 ### ### 0.8
2007-Jan-25 Thu ### ### 11.55 11.55 ### ### 0.8
2007-Jan-24 Wed ### 11.72 11.57 ### 329,184 3,833,347 28.7 28.7 0.0
2007-Jan-23 Tue ### ### 11.55 11.56 ### ### 0.8
2007-Jan-22 Mon 11.55 11.74 11.54 ### 283,073 ### 69.7 69.7 0.0
2007-Jan-19 Fri 11.51 ### 11.51 11.56 314,027 1,807,225 ### ### 0.8
2007-Jan-18 Thu 11.7 11.74 11.51 11.58 ### ### 0.8
2007-Jan-17 Wed ### ### 11.53 11.56 37.0 37.0 0.8
2007-Jan-16 Tue ### ### 11.58 ### 108,275 ### ### ### 0.0
2007-Jan-15 Mon ### ### ### 11.54 120,344 0 28.0 28.0 0.8
2007-Jan-12 Fri 11.41 11.54 11.41 11.53 182,383 2,092,844 71.1 71.1 ###
2007-Jan-11 Thu 11.44 ### 11.4 11.4 192,045 1,094,656 32.0 32.0 0.8
2007-Jan-10 Wed ### ### 11.42 11.42 461,470 ### ### ### 0.8
2007-Jan-09 Tue 11.5 ### 11.47 ### 515,227 2,954,826 72.9 72.9 0.0
2007-Jan-08 Mon 11.41 ### 11.41 11.45 ### ### 0.8
2007-Jan-05 Fri 11.5 ### 11.46 11.46 35.4 35.4 0.8
2007-Jan-04 Thu 11.48 11.55 11.41 11.41 101,878 1,169,559 ### ### ###
2007-Jan-03 Wed 11.26 11.48 11.26 11.48 ### ### 0.8
2007-Jan-02 Tue ### 11.45 11.27 11.27 75,655 859,440 ### ### ###
2006-Dec-29 Fri 11.2 11.47 11.2 ### 69,646 ### ### ### 0.0
2006-Dec-28 Thu ### 11.45 ### ### 78,652 450,282 19.3 19.3 0.0
2006-Dec-27 Wed ### ### ### ### 40,153 0 75.7 75.7 0.0
2006-Dec-22 Fri ### 11.23 ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 536,824 0 ### ### 0.0
2006-Dec-20 Wed 11.2 11.28 10.82 ### 16.2 16.2 0.0
2006-Dec-19 Tue 11.21 ### ### ### 296,657 0 ### ### 0.0
2006-Dec-18 Mon 11.28 ### 11.22 11.25 34.3 34.3 ###
2006-Dec-15 Fri 11.44 11.45 11.26 11.28 153,879 ### 22.6 22.6 0.8
2006-Dec-14 Thu ### 11.4 ### 11.4 139,479 ### ### ### 0.8
2006-Dec-13 Wed ### ### ### 11.22 347,456 0 85.0 85.0 ###
2006-Dec-12 Tue ### ### ### ### 173,447 0 ### ### 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 291,283 0 ### ### 0.0
2006-Dec-06 Wed ### ### 10.89 ### 453,255 2,467,973 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 498,285 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### 11.28 88.6 88.6 0.8
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 1,378,987 0 64.4 64.4 0.0
2006-Nov-29 Wed 10.71 ### 10.7 ### 86.9 86.9 0.0
2006-Nov-28 Tue 10.76 10.83 10.7 10.7 242,075 ### 35.2 35.2 0.8
2006-Nov-27 Mon ### ### 10.79 10.84 365,152 ### 29.9 29.9 0.8
2006-Nov-24 Fri 10.85 ### 10.85 10.87 235,750 1,278,943 ### ### ###
2006-Nov-23 Thu ### ### 10.8 10.8 616,844 3,330,957 11.6 11.6 ###
2006-Nov-22 Wed 11.2 11.2 ### ### 274,049 1,534,674 23.1 23.1 0.0
2006-Nov-21 Tue ### ### 10.76 ### 82.0 82.0 0.0
2006-Nov-20 Mon ### ### 10.7 10.75 28.2 28.2 0.8
2006-Nov-17 Fri 10.8 ### 10.7 10.86 193,244 1,033,855 ### ### 0.8
2006-Nov-16 Thu 10.85 ### ### 10.8 ### ### ###
2006-Nov-15 Wed ### 11.2 10.75 10.84 ### ### 0.8
2006-Nov-14 Tue 10.75 ### 10.75 10.85 426,055 2,290,045 ### ### 0.8
2006-Nov-13 Mon 10.8 10.84 ### 10.75 34.5 34.5 0.8
2006-Nov-10 Fri 10.71 10.85 10.7 10.85 ### ### 0.8
2006-Nov-09 Thu 10.8 10.85 ### 10.7 29.5 29.5 0.8
2006-Nov-08 Wed 10.78 10.84 ### ### 114,079 ### 31.1 31.1 0.0
2006-Nov-07 Tue 10.8 10.8 10.73 10.78 ### ### 0.8
2006-Nov-06 Mon 10.81 10.81 ### 10.74 ### ### 0.8
2006-Nov-03 Fri ### 10.83 10.55 10.82 82.8 82.8 0.8
2006-Nov-02 Thu ### 10.75 ### ### 738,359 3,968,679 ### ### 0.0
2006-Nov-01 Wed 10.7 10.84 ### 10.75 428,321 ### ### ### 0.8
2006-Oct-31 Tue 10.7 10.85 ### 10.76 231,871 ### 72.4 72.4 0.8
2006-Oct-30 Mon ### 10.75 10.56 10.7 458,022 4,880,224 ### ### 0.8
2006-Oct-27 Fri 10.7 10.85 ### 10.85 167,589 909,170 80.1 80.1 0.8
2006-Oct-26 Thu ### 10.88 10.51 10.76 290,744 ### 76.8 76.8 0.8
2006-Oct-25 Wed 10.45 10.71 10.4 10.5 538,670 ### ### ### 0.8
2006-Oct-24 Tue ### 10.78 10.45 10.45 339,789 ### 24.9 24.9 ###
2006-Oct-23 Mon 10.79 10.79 10.56 10.56 15.7 15.7 0.8
2006-Oct-20 Fri 10.86 10.88 ### 10.7 17.6 17.6 0.8
2006-Oct-19 Thu 10.74 10.87 10.74 10.87 295,850 3,196,659 79.1 79.1 ###
2006-Oct-18 Wed 10.7 10.72 10.58 10.72 298,978 ### ### ### 0.8
2006-Oct-17 Tue 10.7 10.73 10.55 10.73 72.9 72.9 ###
2006-Oct-16 Mon 10.7 10.74 ### 10.7 115,325 ### ### ### 0.8
2006-Oct-13 Fri 10.78 10.78 10.5 ### 136,089 1,447,986 21.2 21.2 0.0
2006-Oct-12 Thu ### 10.82 10.5 10.5 24.9 24.9 0.8
2006-Oct-11 Wed ### 10.85 10.52 10.85 531,359 5,677,570 ### ### 0.8
2006-Oct-10 Tue 10.57 ### 10.47 ### 445,120 ### 63.6 63.6 0.0
2006-Oct-09 Mon 10.8 ### 10.5 10.5 187,051 ### ### ### 0.8
2006-Oct-06 Fri 10.52 ### 10.4 ### ### ### 0.0
2006-Oct-05 Thu 10.49 10.55 ### 10.51 64.4 64.4 ###
2006-Oct-04 Wed ### 10.44 ### 10.41 257,074 1,341,926 ### ### ###
2006-Oct-03 Tue ### ### ### ### 175,078 0 69.7 69.7 0.0
2006-Oct-02 Mon ### 10.2 ### ### 167,246 852,954 23.9 23.9 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu 9.88 ### 9.86 ### 944,446 ### ### ### 0.0
2006-Sep-27 Wed 9.74 9.89 9.71 9.85 325,420 ### 69.4 69.4 ###
2006-Sep-26 Tue 9.4 ### 9.4 ### 88.3 88.3 0.0
2006-Sep-25 Mon 9.48 9.48 ### ### 383,386 1,817,249 ### ### 0.0
2006-Sep-22 Fri 9.42 9.51 ### 9.51 ### ### ###
2006-Sep-21 Thu 9.5 9.5 ### 9.45 1,040,973 4,944,621 33.4 33.4 0.7
2006-Sep-20 Wed 9.46 9.55 9.44 9.5 266,178 ### 75.4 75.4 0.7
2006-Sep-19 Tue 9.5 9.55 9.42 9.46 ### ### 0.7
2006-Sep-18 Mon 9.41 ### 9.4 9.41 67.3 67.3 0.7
2006-Sep-15 Fri 9.4 9.5 ### 9.4 66.7 66.7 ###
2006-Sep-14 Thu ### 9.57 ### ### ### ### 0.0
2006-Sep-13 Wed 9.29 ### 9.22 ### 67.3 67.3 0.0
2006-Sep-12 Tue ### ### 9.2 9.2 641,526 ### ### ### 0.7
2006-Sep-11 Mon ### ### ### ### 22.8 22.8 0.0
2006-Sep-08 Fri 9.55 ### 9.54 9.59 497,929 2,375,121 ### ### 0.7
2006-Sep-07 Thu ### 9.74 ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### 9.74 17.7 17.7 0.7
2006-Sep-05 Tue 9.89 ### 9.89 ### ### ### 0.0
2006-Sep-04 Mon 9.87 ### 9.8 9.88 280,077 1,372,377 67.8 67.8 0.7
2006-Sep-01 Fri ### ### 9.7 9.7 224,152 ### 14.0 14.0 0.7
2006-Aug-31 Thu ### ### ### ### 88.9 88.9 0.0
2006-Aug-30 Wed 9.48 9.7 9.4 ### 79.3 79.3 0.0
2006-Aug-29 Tue ### 9.47 ### ### 948,788 ### ### ### 0.0
2006-Aug-28 Mon 9.8 9.8 ### ### 1,644,528 8,058,187 2.4 2.4 0.0
2006-Aug-25 Fri ### ### 9.55 9.7 359,179 1,715,079 12.2 12.2 0.7
2006-Aug-24 Thu 9.52 9.85 9.52 9.85 ### ### ###
2006-Aug-23 Wed ### ### 9.52 9.56 296,623 1,411,925 26.2 26.2 0.7
2006-Aug-22 Tue 9.7 9.7 9.57 ### 28.6 28.6 0.0
2006-Aug-21 Mon ### 9.75 9.5 9.75 174,479 ### ### ### ###
2006-Aug-18 Fri 9.55 ### 9.52 ### 408,722 ### 70.1 70.1 0.0
2006-Aug-17 Thu 9.42 ### ### ### 465,878 0 81.2 81.2 0.0
2006-Aug-16 Wed 9.59 ### ### 9.41 526,971 0 ### ### 0.7
2006-Aug-15 Tue 9.71 9.71 9.5 9.55 380,123 3,651,081 ### ### 0.7
2006-Aug-14 Mon 9.53 9.77 9.49 9.73 589,182 5,673,822 85.7 85.7 ###
2006-Aug-11 Fri 9.45 ### ### 9.49 251,582 0 72.5 72.5 0.7
2006-Aug-10 Thu 9.45 9.55 9.41 9.5 311,277 ### 73.2 73.2 0.7
2006-Aug-09 Wed 9.45 9.5 ### 9.45 ### ### 0.7
2006-Aug-08 Tue ### 9.49 9.26 9.49 262,751 ### ### ### 0.7
2006-Aug-07 Mon 9.43 9.44 9.27 ### 109,323 ### 27.4 27.4 0.0
2006-Aug-04 Fri ### 9.46 ### 9.43 294,321 ### ### ### ###
2006-Aug-03 Thu ### 9.4 ### ### 382,889 1,799,578 68.2 68.2 0.0
2006-Aug-02 Wed 9.27 ### ### 9.26 40.2 40.2 ###
2006-Aug-01 Tue 9.2 ### ### 9.27 ### ### 0.7
2006-Jul-31 Mon 9.25 9.29 ### 9.22 209,875 ### ### ### 0.7
2006-Jul-28 Fri 9.29 9.29 ### ### 316,684 ### 16.9 16.9 0.0
2006-Jul-27 Thu 9.25 9.4 9.21 ### 525,784 4,892,420 62.3 62.3 0.0
2006-Jul-26 Wed ### 9.42 9.25 9.25 450,279 4,203,354 ### ### ###
2006-Jul-25 Tue ### ### ### ### 214,683 0 74.6 74.6 0.0
2006-Jul-24 Mon ### 9.26 ### 9.25 82.2 82.2 ###
2006-Jul-21 Fri 9.22 9.28 9.2 9.21 135,553 ### ### ### 0.7
2006-Jul-20 Thu ### 9.4 ### ### ### ### 0.0
2006-Jul-19 Wed 9.29 ### ### ### 263,782 0 29.5 29.5 0.0
2006-Jul-18 Tue 9.24 9.4 9.24 9.25 ### ### ###
2006-Jul-17 Mon 9.25 9.27 ### ### 184,224 853,878 36.5 36.5 0.0
2006-Jul-14 Fri 9.21 9.41 9.21 ### 495,448 4,612,620 85.1 85.1 0.0
2006-Jul-13 Thu 9.21 ### ### 9.21 ### ### 0.7
2006-Jul-12 Wed 9.49 9.49 9.21 9.25 526,977 ### ### ### ###
2006-Jul-11 Tue ### 9.41 9.24 9.41 ### ### 0.7
2006-Jul-10 Mon 9.5 9.5 ### ### 16.6 16.6 0.0
2006-Jul-07 Fri 9.5 ### 9.42 9.52 ### ### ###
2006-Jul-06 Thu 9.42 9.5 ### 9.5 ### ### 0.7
2006-Jul-05 Wed 9.44 9.46 ### 9.42 157,258 ### 30.0 30.0 0.7
2006-Jul-04 Tue 9.49 9.49 ### ### 346,982 1,646,429 21.1 21.1 0.0
2006-Jul-03 Mon ### 9.79 9.47 9.5 763,540 ### ### ### 0.7
2006-Jun-30 Fri 9.52 9.82 9.52 ### ### ### 0.0
2006-Jun-27 Tue 9.41 9.44 ### 9.4 37.1 37.1 ###
2006-Jun-26 Mon 9.49 9.49 9.4 9.41 163,728 ### ### ### 0.7
2006-Jun-23 Fri 9.5 ### 9.45 9.47 113,321 535,441 36.3 36.3 ###
2006-Jun-22 Thu 9.5 ### 9.4 9.47 268,922 ### ### ### ###
2006-Jun-21 Wed 9.42 9.42 9.22 ### 692,456 6,453,689 30.9 30.9 0.0
2006-Jun-20 Tue ### 9.77 9.24 9.42 722,488 6,867,248 20.7 20.7 0.7
2006-Jun-19 Mon ### ### 9.77 9.77 221,577 ### 31.3 31.3 0.7
2006-Jun-16 Fri ### ### 9.72 ### ### ### 0.0
2006-Jun-15 Thu 9.87 9.87 9.58 ### 916,549 ### ### ### 0.0
2006-Jun-14 Wed 9.7 9.85 9.5 9.58 755,776 ### 28.8 28.8 0.7
2006-Jun-13 Tue ### ### ### ### 714,729 0 ### ### 0.0
2006-Jun-09 Fri ### ### 9.86 ### 944,455 ### ### ### 0.0
2006-Jun-08 Thu 9.74 ### 9.71 9.85 ### ### ###
2006-Jun-07 Wed 9.5 9.74 9.5 ### 435,180 ### ### ### 0.0
2006-Jun-06 Tue 9.77 9.77 9.46 9.5 15.6 15.6 0.7
2006-Jun-05 Mon 9.82 9.85 9.73 9.8 296,387 2,901,628 ### ### 0.7
2006-Jun-02 Fri ### ### ### 9.76 578,151 0 ### ### 0.7
2006-Jun-01 Thu ### ### ### ### 216,050 0 32.5 32.5 0.0
2006-May-31 Wed ### ### ### ### 172,172 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 10.25 ### ### ### 251,945 0 22.0 22.0 0.0
2006-May-26 Fri ### 10.21 ### ### 288,181 ### 26.0 26.0 0.0
2006-May-25 Thu ### ### ### ### 253,179 0 ### ### 0.0
2006-May-24 Wed 10.41 10.5 ### 10.25 ### ### 0.7
2006-May-23 Tue 10.5 10.73 10.49 10.49 405,326 ### ### ### ###
2006-May-22 Mon ### 10.5 ### 10.48 159,878 839,359 94.2 94.2 0.7
2006-May-19 Fri 10.5 ### ### ### 15.4 15.4 0.0
2006-May-18 Thu ### ### 10.41 10.43 342,257 1,781,447 25.1 25.1 0.7
2006-May-17 Wed 10.5 10.79 10.45 10.75 ### ### 0.8
2006-May-16 Tue 10.5 10.57 10.41 10.5 ### ### 0.8
2006-May-15 Mon 10.54 ### 10.4 10.5 ### ### 0.8
2006-May-12 Fri 10.7 10.7 10.53 ### 377,621 4,008,446 ### ### 0.0
2006-May-11 Thu 10.79 10.88 10.72 10.8 68.4 68.4 ###
2006-May-10 Wed ### ### 10.72 10.75 240,688 1,290,087 ### ### 0.8
2006-May-09 Tue 10.78 ### ### ### 75.7 75.7 0.0
2006-May-08 Mon 10.89 ### ### ### 144,450 0 ### ### 0.0
2006-May-05 Fri 10.75 10.8 10.55 10.8 153,928 1,643,181 62.8 62.8 ###
2006-May-04 Thu 10.51 ### 10.47 10.49 44.2 44.2 ###
2006-May-03 Wed 10.78 10.78 10.45 10.51 ### ### ###
2006-May-02 Tue ### ### 10.72 10.79 32.1 32.1 ###
2006-May-01 Mon 10.72 ### ### 10.7 197,877 0 35.9 35.9 0.8
2006-Apr-28 Fri ### 10.79 10.56 ### 69.0 69.0 0.0
2006-Apr-27 Thu 10.81 ### 10.54 10.54 17.6 17.6 0.8
2006-Apr-26 Wed 10.5 ### 10.5 10.8 ### ### ###
2006-Apr-24 Mon 10.4 10.51 ### 10.4 ### ### 0.7
2006-Apr-21 Fri 10.58 10.58 ### ### 353,187 1,868,359 14.0 14.0 0.0
2006-Apr-20 Thu 10.4 ### 10.4 ### 305,758 1,589,941 ### ### 0.0
2006-Apr-19 Wed 10.72 10.74 10.4 10.4 804,287 ### ### ### 0.7
2006-Apr-18 Tue ### 10.8 10.41 10.77 325,077 3,447,441 78.9 78.9 ###
2006-Apr-13 Thu 10.25 10.55 10.25 10.5 ### ### 0.8
2006-Apr-11 Tue 10.25 10.29 ### ### 25.1 25.1 0.0
2006-Apr-10 Mon 10.2 ### ### 10.24 278,348 0 74.3 74.3 ###
2006-Apr-07 Fri 10.25 ### ### 10.25 240,678 0 ### ### 0.7
2006-Apr-06 Thu 10.23 10.25 ### 10.2 31.3 31.3 0.7
2006-Apr-05 Wed 10.28 ### ### 10.23 32.3 32.3 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### 10.45 ### ### 249,959 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 31.3 31.3 0.0
2006-Mar-30 Thu ### ### ### ### 30.4 30.4 0.0
2006-Mar-29 Wed ### 10.24 ### ### 315,359 ### 23.8 23.8 0.0
2006-Mar-28 Tue ### 10.2 ### ### 76.0 76.0 0.0
2006-Mar-27 Mon 10.2 10.2 ### ### 12.7 12.7 0.0
2006-Mar-24 Fri 10.29 ### 10.2 10.21 234,074 1,193,777 ### ### ###
2006-Mar-23 Thu ### ### ### 10.28 94,476 0 ### ### 0.7
2006-Mar-22 Wed ### ### ### 10.28 410,441 0 ### ### 0.7
2006-Mar-21 Tue ### ### ### ### 29.5 29.5 0.0
2006-Mar-20 Mon 10.41 10.49 ### ### 371,159 1,946,728 ### ### 0.0
2006-Mar-17 Fri ### 10.5 10.29 10.4 157,784 ### 74.7 74.7 0.7
2006-Mar-16 Thu 10.4 10.42 ### ### 30.8 30.8 0.0
2006-Mar-15 Wed 10.4 10.55 ### 10.4 491,648 2,593,443 69.0 69.0 0.7
2006-Mar-14 Tue ### ### ### ### 72.9 72.9 0.0
2006-Mar-13 Mon ### 10.4 ### ### 231,142 ### ### ### 0.0
2006-Mar-10 Fri ### ### 10.28 10.29 228,773 ### ### ### ###
2006-Mar-09 Thu ### 10.4 10.26 ### 343,783 3,551,278 28.8 28.8 0.0
2006-Mar-08 Wed 10.27 10.46 10.2 ### ### ### 0.0
2006-Mar-07 Tue 10.5 10.53 10.24 ### ### ### 0.0
2006-Mar-06 Mon ### 10.85 10.26 ### 392,444 4,142,246 88.7 88.7 0.0
2006-Mar-03 Fri ### ### 9.8 ### 263,040 ### ### ### 0.0
2006-Mar-02 Thu ### ### 9.56 ### 275,875 1,318,682 ### ### 0.0
2006-Mar-01 Wed ### ### 9.51 9.55 573,080 ### 11.0 11.0 0.7
2006-Feb-28 Tue 9.81 ### 9.81 ### 686,373 3,366,659 80.5 80.5 0.0
2006-Feb-27 Mon ### 9.85 ### 9.8 94.7 94.7 0.7
2006-Feb-24 Fri 9.26 9.28 ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### 9.26 311,047 0 76.3 76.3 ###
2006-Feb-22 Wed 9.2 9.2 9 ### ### ### 0.0
2006-Feb-21 Tue 9.22 9.25 ### ### 412,627 ### 29.1 29.1 0.0
2006-Feb-20 Mon ### 9.25 ### 9.24 ### ### ###
2006-Feb-17 Fri ### ### ### ### 14.5 14.5 0.0
2006-Feb-16 Thu 9.45 9.45 9.21 ### ### ### 0.0
2006-Feb-15 Wed ### 9.5 ### 9.4 ### ### ###
2006-Feb-14 Tue 9.29 9.49 9.23 9.41 ### ### 0.7
2006-Feb-13 Mon ### ### 9.21 9.21 ### ### 0.7
2006-Feb-10 Fri 9.4 9.4 9.2 9.2 ### ### 0.7
2006-Feb-09 Thu 9.55 9.57 9.41 9.42 166,758 ### 17.3 17.3 0.7
2006-Feb-08 Wed 9.21 9.46 9.21 9.45 ### ### 0.7
2006-Feb-07 Tue ### 9.4 9.2 ### 502,372 4,672,059 33.4 33.4 0.0
2006-Feb-06 Mon ### 9.5 ### 9.4 85.7 85.7 ###
2006-Feb-03 Fri 9.42 9.48 ### 9.22 376,845 1,786,245 ### ### 0.7
2006-Feb-02 Thu 9.46 9.59 ### 9.42 39.1 39.1 0.7
2006-Feb-01 Wed ### ### 9.45 9.45 285,481 ### ### ### 0.7
2006-Jan-31 Tue 9.85 9.85 9.57 ### 20.9 20.9 0.0
2006-Jan-30 Mon 9.7 9.85 ### 9.85 83.3 83.3 ###
2006-Jan-27 Fri 9.55 ### 9.54 ### 143,174 ### 69.7 69.7 0.0
2006-Jan-25 Wed 9.42 9.55 9.42 9.53 264,426 2,508,080 ### ### ###
2006-Jan-24 Tue 9.4 9.49 ### 9.42 250,377 ### ### ### 0.7
2006-Jan-23 Mon ### 9.4 9.29 ### 69.9 69.9 0.0
2006-Jan-20 Fri 9.45 9.49 9.42 9.47 ### ### ###
2006-Jan-19 Thu ### 9.5 ### 9.45 581,955 2,764,286 ### ### 0.7
2006-Jan-18 Wed 9.5 9.5 ### 9.42 ### ### 0.7
2006-Jan-17 Tue 9.5 9.55 9.41 9.5 66.3 66.3 0.7
2006-Jan-16 Mon 9.7 9.7 ### ### ### ### 0.0
2006-Jan-13 Fri 9.87 9.89 9.7 9.74 66,474 ### 16.3 16.3 0.7
2006-Jan-12 Thu 9.79 9.87 9.7 9.87 77.3 77.3 ###
2006-Jan-11 Wed 9.7 9.75 ### ### ### ### 0.0
2006-Jan-10 Tue 9.71 9.81 ### 9.75 ### ### ###
2006-Jan-09 Mon 9.7 9.74 ### 9.71 66.6 66.6 ###
2006-Jan-06 Fri ### 9.7 9.58 ### 116,956 1,127,455 ### ### 0.0
2006-Jan-05 Thu ### 9.59 ### 9.59 89.3 89.3 0.7
2006-Jan-04 Wed 9.5 9.58 9.21 9.27 ### ### 0.7
2006-Jan-03 Tue 9.51 9.54 9.45 9.5 ### ### 0.7
2005-Dec-30 Fri 9.55 ### 9.5 9.5 21.9 21.9 0.7
2005-Dec-29 Thu 9.5 ### 9.4 9.55 128,073 601,943 69.2 69.2 0.7
2005-Dec-28 Wed ### ### 9.55 9.59 ### ### 0.7
2005-Dec-27 Tue ### 9.7 ### ### ### ### 0.0
2005-Dec-23 Fri ### 9.7 ### ### ### ### 0.0
2005-Dec-22 Thu 9.5 ### 9.5 ### 218,842 ### ### ### 0.0
2005-Dec-21 Wed 9.52 9.53 9.47 9.5 30.2 30.2 0.7
2005-Dec-20 Tue 9.52 9.53 9.44 9.47 ### ### ###
2005-Dec-19 Mon ### 9.55 ### 9.45 360,176 1,719,840 ### ### 0.7
2005-Dec-16 Fri ### 9.47 9.28 ### 253,389 2,375,521 ### ### 0.0
2005-Dec-15 Thu ### ### 9.29 ### 451,621 2,097,779 74.1 74.1 0.0
2005-Dec-14 Wed 9.28 9.44 9.25 ### 188,122 ### ### ### 0.0
2005-Dec-13 Tue ### 9.4 9.26 ### ### ### 0.0
2005-Dec-12 Mon ### 9.4 9.27 9.4 242,348 ### ### ### ###
2005-Dec-09 Fri 9.25 ### 9.25 9.29 153,886 711,722 72.5 72.5 ###
2005-Dec-08 Thu ### ### ### ### 287,751 0 83.6 83.6 0.0
2005-Dec-07 Wed ### ### 9.23 ### 69.9 69.9 0.0
2005-Dec-06 Tue 9.5 9.54 ### ### 290,626 1,386,286 ### ### 0.0
2005-Dec-05 Mon 9.4 ### 9.4 9.55 84.7 84.7 0.7
2005-Dec-02 Fri 9.56 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### 9.48 890,048 0 19.8 19.8 0.7
2005-Nov-30 Wed 9.89 ### 9.85 9.85 520,247 ### 32.4 32.4 ###
2005-Nov-29 Tue 9.71 9.8 9.7 9.8 116,886 ### ### ### 0.7
2005-Nov-28 Mon 9.8 9.8 ### 9.75 25.6 25.6 ###
2005-Nov-25 Fri 9.85 9.88 9.75 9.8 29.9 29.9 0.7
2005-Nov-24 Thu 9.8 9.88 9.79 9.83 67.7 67.7 0.7
2005-Nov-23 Wed ### 9.85 ### ### ### ### 0.0
2005-Nov-22 Tue 9.72 9.83 ### ### 152,370 ### ### ### 0.0
2005-Nov-21 Mon 9.75 9.89 ### ### 157,357 ### 20.1 20.1 0.0
2005-Nov-18 Fri 9.54 9.72 9.54 9.72 102,089 ### ### ### 0.7
2005-Nov-17 Thu ### 9.7 9.51 9.54 22.5 22.5 ###
2005-Nov-16 Wed 9.5 9.7 9.5 9.7 220,123 2,113,180 ### ### 0.7
2005-Nov-15 Tue 9.7 9.7 ### 9.5 315,073 ### 15.0 15.0 0.7
2005-Nov-14 Mon ### 9.71 ### 9.71 ### ### ###
2005-Nov-11 Fri 9.24 ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 73.8 73.8 0.0
2005-Nov-09 Wed 9 ### ### ### 494,020 0 75.8 75.8 0.0
2005-Nov-08 Tue ### 9 ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### 8.86 8.87 719,959 ### ### ### ###
2005-Nov-01 Tue 8.85 9 8.83 9 348,425 ### 86.6 86.6 0.6
2005-Oct-31 Mon 8.78 8.89 8.78 8.81 475,424 4,200,371 65.8 65.8 ###
2005-Oct-28 Fri 8.76 8.79 8.73 8.75 577,142 ### 35.7 35.7 0.6
2005-Oct-27 Thu 8.7 8.79 ### 8.74 555,055 ### ### ### 0.6
2005-Oct-26 Wed ### 8.75 8.51 ### 401,780 ### 67.2 67.2 0.0
2005-Oct-25 Tue ### 8.74 8.58 ### 32.2 32.2 0.0
2005-Oct-24 Mon 8.75 8.75 8.52 ### 26.1 26.1 0.0
2005-Oct-21 Fri ### ### 8.85 8.87 239,628 1,060,353 26.3 26.3 ###
2005-Oct-20 Thu 9.2 9.2 ### ### ### ### 0.0
2005-Oct-19 Wed 9.21 ### ### ### 186,389 0 40.7 40.7 0.0
2005-Oct-18 Tue ### 9.42 9.2 9.2 ### ### 0.7
2005-Oct-17 Mon 9.25 9.29 ### 9.29 ### ### ###
2005-Oct-14 Fri 9.4 9.4 ### ### 163,270 ### 13.2 13.2 0.0
2005-Oct-13 Thu 9.26 ### 9.25 9.25 684,078 ### 36.3 36.3 ###
2005-Oct-12 Wed 9.41 9.41 9.2 9.28 1,373,928 ### 18.7 18.7 0.7
2005-Oct-11 Tue 9.23 9.4 9.2 ### 702,050 ### 78.4 78.4 0.0
2005-Oct-10 Mon 9.5 9.5 9.26 9.26 470,278 ### 12.3 12.3 ###
2005-Oct-07 Fri ### 9.48 ### 9.4 510,957 ### ### ### ###
2005-Oct-06 Thu 9.28 ### 9 ### ### ### 0.0
2005-Oct-05 Wed 9.44 9.44 9.25 ### 394,281 3,684,555 43.6 43.6 0.0
2005-Oct-04 Tue 9.5 9.52 ### ### 218,750 1,041,250 24.2 24.2 0.0
2005-Oct-03 Mon 9.45 9.53 9.41 9.48 227,456 ### 70.7 70.7 0.7
2005-Sep-30 Fri 9.44 9.53 ### 9.4 175,489 ### 32.3 32.3 ###
2005-Sep-29 Thu ### 9.54 ### ### 330,077 ### ### ### 0.0
2005-Sep-28 Wed 9.46 9.54 ### ### 380,047 1,812,824 ### ### 0.0
2005-Sep-27 Tue 9.57 9.57 ### 9.47 ### ### ###
2005-Sep-26 Mon 9.72 9.82 ### ### 281,756 1,383,421 ### ### 0.0
2005-Sep-23 Fri 9.73 9.78 9.7 9.72 30.5 30.5 0.7
2005-Sep-22 Thu ### 9.8 ### 9.73 73.7 73.7 ###
2005-Sep-21 Wed ### 9.74 ### 9.7 ### ### 0.7
2005-Sep-20 Tue 9.75 9.75 ### ### 436,887 2,129,824 ### ### 0.0
2005-Sep-19 Mon 9.72 9.75 ### 9.7 105,344 513,552 ### ### 0.7
2005-Sep-16 Fri 9.52 9.74 9.52 ### ### ### 0.0
2005-Sep-15 Thu 9.5 ### 9.5 ### ### ### 0.0
2005-Sep-14 Wed 9.72 9.86 ### ### 263,153 1,297,344 23.4 23.4 0.0
2005-Sep-13 Tue 9.75 9.85 ### 9.75 135,428 666,982 ### ### ###
2005-Sep-12 Mon 9.55 ### 9.47 ### 464,270 ### 77.5 77.5 0.0
2005-Sep-09 Fri 9.54 9.59 9.54 9.55 517,452 4,949,428 ### ### 0.7
2005-Sep-08 Thu 9.74 9.75 9.51 9.58 18.8 18.8 0.7
2005-Sep-07 Wed 9.71 9.77 ### 9.7 1,160,674 ### 30.0 30.0 0.7
2005-Sep-06 Tue ### 9.58 ### 9.5 555,588 ### ### ### 0.7
2005-Sep-05 Mon 9.2 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 9.24 ### ### 176,771 816,682 ### ### 0.0
2005-Sep-01 Thu 9.21 9.26 ### ### 27.7 27.7 0.0
2005-Aug-31 Wed 9.27 9.27 ### ### 17.2 17.2 0.0
2005-Aug-30 Tue ### ### ### 9.27 29.9 29.9 0.7
2005-Aug-29 Mon ### ### ### 9.2 695,451 0 ### ### 0.7
2005-Aug-26 Fri ### 9.41 9.2 ### 524,556 ### ### ### 0.0
2005-Aug-25 Thu ### 9.24 ### ### 239,086 1,104,577 ### ### 0.0
2005-Aug-24 Wed ### 9.22 ### ### ### ### 0.0
2005-Aug-23 Tue 8.78 ### 8.78 8.88 441,642 ### ### ### 0.6
2005-Aug-22 Mon ### 8.8 8.57 8.8 82.3 82.3 0.6
2005-Aug-19 Fri ### ### 8.53 ### 153,423 654,349 ### ### 0.0
2005-Aug-18 Thu 8.49 8.58 8.48 8.53 105,680 901,450 79.7 79.7 ###
2005-Aug-17 Wed 8.48 8.55 ### 8.47 250,354 ### 34.4 34.4 ###
2005-Aug-16 Tue 8.5 8.56 8.4 8.4 ### ### ###
2005-Aug-15 Mon 8.44 8.51 ### 8.48 242,526 1,031,948 70.9 70.9 0.6
2005-Aug-12 Fri 8.5 8.5 8.4 8.44 415,056 3,507,223 26.9 26.9 0.6
2005-Aug-11 Thu 8.5 8.51 8.41 8.44 241,227 2,040,780 24.3 24.3 0.6
2005-Aug-10 Wed 8.48 8.5 ### ### 430,871 ### 22.3 22.3 0.0
2005-Aug-09 Tue 8.5 8.55 8.48 8.48 298,656 2,543,055 32.1 32.1 0.6
2005-Aug-08 Mon 8.58 ### 8.47 8.5 24.7 24.7 0.6
2005-Aug-05 Fri ### ### 8.5 ### ### ### 0.0
2005-Aug-04 Thu 8.55 ### 8.46 ### ### ### 0.0
2005-Aug-03 Wed ### 8.41 8.25 ### 349,443 ### 72.8 72.8 0.0
2005-Aug-02 Tue 8.47 8.5 ### ### 358,759 1,524,725 23.2 23.2 0.0
2005-Aug-01 Mon 8.55 ### 8.48 8.49 137,225 ### 26.5 26.5 ###
2005-Jul-29 Fri ### ### 8.51 8.57 29.2 29.2 0.6
2005-Jul-28 Thu ### ### 8.54 8.54 25.5 25.5 ###
2005-Jul-27 Wed 8.75 8.75 ### ### 289,874 ### ### ### 0.0
2005-Jul-26 Tue 8.72 8.75 ### 8.7 30.4 30.4 ###
2005-Jul-25 Mon 8.54 8.8 8.54 8.75 85.6 85.6 0.6
2005-Jul-22 Fri 8.45 8.5 ### 8.5 68.9 68.9 0.6
2005-Jul-21 Thu 8.5 8.54 8.45 8.48 612,477 ### ### ### 0.6
2005-Jul-20 Wed ### 8.51 ### 8.49 423,581 ### ### ### ###
2005-Jul-19 Tue ### ### ### ### 128,220 0 ### ### 0.0
2005-Jul-18 Mon 8.42 8.49 ### 8.4 281,248 ### 32.3 32.3 ###
2005-Jul-15 Fri 8.5 8.5 ### 8.4 22.7 22.7 ###
2005-Jul-14 Thu 8.48 8.5 8.42 8.46 ### ### 0.6
2005-Jul-13 Wed ### 8.48 ### 8.48 81.9 81.9 0.6
2005-Jul-12 Tue ### 8.46 ### ### 410,141 ### 75.8 75.8 0.0
2005-Jul-11 Mon 8.54 8.55 8.4 8.42 18.1 18.1 ###
2005-Jul-08 Fri 8.27 8.47 8.26 8.44 85.8 85.8 0.6
2005-Jul-07 Thu ### 8.44 8.2 ### ### ### 0.0
2005-Jul-06 Wed 8.45 8.45 ### ### 176,176 744,343 ### ### 0.0
2005-Jul-05 Tue ### ### 8.4 8.43 605,371 2,542,558 14.1 14.1 0.6
2005-Jul-04 Mon 8.51 ### 8.48 8.5 1,264,245 ### ### ### 0.6
2005-Jul-01 Fri 8.86 ### 8.55 8.59 270,242 1,155,284 ### ### ###
2005-Jun-30 Thu 8.77 ### 8.77 8.86 555,679 2,436,652 ### ### 0.6
2005-Jun-29 Wed ### 8.77 ### 8.77 137,340 ### ### ### ###
2005-Jun-28 Tue ### 8.74 8.59 ### 127,870 ### 65.5 65.5 0.0
2005-Jun-27 Mon ### ### 8.58 8.59 146,282 627,549 41.3 41.3 ###
2005-Jun-24 Fri ### ### 8.53 ### ### ### 0.0
2005-Jun-23 Thu ### 8.73 ### 8.7 302,454 ### ### ### ###
2005-Jun-22 Wed ### ### ### ### 204,950 0 34.8 34.8 0.0
2005-Jun-21 Tue ### 8.72 ### ### ### ### 0.0
2005-Jun-20 Mon ### 8.74 ### ### 35.6 35.6 0.0
2005-Jun-17 Fri ### ### 8.45 ### ### ### 0.0
2005-Jun-16 Thu 8.7 8.7 8.55 ### 24.2 24.2 0.0
2005-Jun-15 Wed 8.71 8.71 8.51 8.51 14.2 14.2 0.6
2005-Jun-14 Tue 8.48 8.82 8.45 ### 81.3 81.3 0.0
2005-Jun-10 Fri ### 8.42 ### 8.4 77.3 77.3 ###
2005-Jun-09 Thu 8.27 ### 8.23 ### 592,555 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### 8.22 309,657 0 79.8 79.8 0.6
2005-Jun-07 Tue ### ### ### ### 307,524 0 74.3 74.3 0.0
2005-Jun-06 Mon ### ### 8 ### 170,389 681,556 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 139,848 0 ### ### 0.0
2005-Jun-02 Thu ### 8.2 ### ### 68.6 68.6 0.0
2005-Jun-01 Wed 8 ### 8 ### 288,077 ### 78.1 78.1 0.0
2005-May-31 Tue 8 ### 8 ### ### ### 0.0
2005-May-30 Mon ### ### 8 8 209,884 ### 18.3 18.3 ###
2005-May-27 Fri ### ### ### ### 332,522 0 ### ### 0.0
2005-May-26 Thu ### 8.22 ### ### 700,982 ### 78.0 78.0 0.0
2005-May-25 Wed ### ### ### ### 15.4 15.4 0.0
2005-May-24 Tue ### ### 8.28 ### 65.5 65.5 0.0
2005-May-23 Mon 8.4 8.4 8.27 ### 65,955 ### 24.4 24.4 0.0
2005-May-20 Fri ### 8.4 8.26 8.29 24.4 24.4 0.6
2005-May-19 Thu 8.4 8.49 ### ### 278,386 1,181,748 ### ### 0.0
2005-May-18 Wed ### ### 8.26 ### 273,876 ### 29.6 29.6 0.0
2005-May-17 Tue ### 8.4 8.26 8.26 248,883 ### 31.7 31.7 0.6
2005-May-16 Mon ### ### 8.2 ### 78.8 78.8 0.0
2005-May-13 Fri 8.29 ### 8.2 ### 210,940 864,853 68.8 68.8 0.0
2005-May-12 Thu ### ### 8.29 ### 25.0 25.0 0.0
2005-May-11 Wed 8.2 8.4 ### 8.4 144,157 605,459 85.3 85.3 ###
2005-May-10 Tue ### 8.28 ### 8.2 73.4 73.4 0.6
2005-May-09 Mon ### ### ### ### 106,252 0 87.9 87.9 0.0
2005-May-06 Fri 8 8 ### ### 339,176 ### 21.9 21.9 0.0
2005-May-05 Thu ### ### 7.83 8 499,259 ### ### ### ###
2005-May-04 Wed ### 8.49 ### ### 47.6 47.6 0.0
2005-May-03 Tue 8 8.21 8 8.21 1,869,948 15,155,928 ### ### ###
2005-May-02 Mon ### ### ### 8 461,523 0 ### ### ###
2005-Apr-29 Fri ### ### 7.86 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 606,575 0 ### ### 0.0
2005-Apr-27 Wed 7.8 ### 7.8 ### ### ### 0.0
2005-Apr-26 Tue 7.86 ### 7.85 ### 426,176 1,672,740 84.3 84.3 0.0
2005-Apr-22 Fri 7.81 ### 7.81 7.88 ### ### 0.6
2005-Apr-21 Thu 8 ### 7.85 7.85 995,083 ### ### ### ###
2005-Apr-20 Wed 7.86 ### 7.86 8 ### ### ###
2005-Apr-19 Tue 7.5 7.75 7.44 7.7 1,470,480 ### ### ### 0.6
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue 7.25 ### 7.21 ### 437,142 ### 78.5 78.5 0.0
2005-Apr-11 Mon ### ### ### ### 130,454 0 17.7 17.7 0.0
2005-Apr-08 Fri ### 7.45 7.28 ### 160,373 1,181,147 ### ### 0.0
2005-Apr-07 Thu ### ### 7.26 ### ### ### 0.0
2005-Apr-06 Wed 7.45 7.55 ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### 7.23 ### ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 85,977 0 14.8 14.8 0.0
2005-Mar-31 Thu 7.43 7.5 ### ### 232,543 ### ### ### 0.0
2005-Mar-30 Wed 7.49 7.5 ### 7.4 ### ### 0.5
2005-Mar-29 Tue ### 7.56 ### 7.5 90.8 90.8 0.5
2005-Mar-24 Thu 7.4 7.51 ### ### 30.8 30.8 0.0
2005-Mar-23 Wed ### ### ### ### 15.6 15.6 0.0
2005-Mar-22 Tue 7.7 7.82 ### ### 29.4 29.4 0.0
2005-Mar-21 Mon 7.53 7.75 7.53 ### ### ### 0.0
2005-Mar-18 Fri 7.82 7.82 7.52 7.52 ### ### 0.5
2005-Mar-17 Thu 7.89 ### 7.75 7.75 298,740 ### 20.1 20.1 ###
2005-Mar-16 Wed 7.8 ### 7.75 7.89 78.7 78.7 ###
2005-Mar-15 Tue 7.47 7.74 7.45 7.72 359,988 ### 91.4 91.4 ###
2005-Mar-14 Mon 7.48 7.49 7.45 7.45 181,448 ### 29.6 29.6 0.5
2005-Mar-11 Fri ### 7.45 ### 7.45 ### ### 0.5
2005-Mar-10 Thu 7.43 7.43 ### ### 245,180 910,843 18.5 18.5 0.0
2005-Mar-09 Wed 7.4 7.45 ### 7.43 ### ### ###
2005-Mar-08 Tue ### 7.4 ### ### 69.1 69.1 0.0
2005-Mar-07 Mon 7.25 ### 7.25 ### ### ### 0.0
2005-Mar-04 Fri ### 7.27 ### 7.22 114,573 416,472 77.7 77.7 0.5
2005-Mar-03 Thu 7.25 ### ### ### 16.6 16.6 0.0
2005-Mar-02 Wed 7.24 7.29 7.22 7.24 69.4 69.4 0.5
2005-Mar-01 Tue ### 7.25 ### ### 86.9 86.9 0.0
2005-Feb-28 Mon ### ### ### ### 257,756 0 ### ### 0.0
2005-Feb-25 Fri ### ### 7 ### ### ### 0.0
2005-Feb-24 Thu 6.58 ### 6.58 6.81 429,385 1,412,676 ### ### ###
2005-Feb-23 Wed ### ### 6.5 6.57 40.8 40.8 ###
2005-Feb-22 Tue 6.51 ### 6.25 ### 457,459 1,429,559 89.1 89.1 0.0
2005-Feb-21 Mon ### ### 6.5 6.55 31.4 31.4 0.5
2005-Feb-18 Fri ### ### 6.48 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### 6.88 ### 33.0 33.0 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### 74.7 74.7 0.0
2005-Feb-11 Fri ### ### ### ### 25.5 25.5 0.0
2005-Feb-10 Thu 7.2 7.2 6.8 ### 11.3 11.3 0.0
2005-Feb-09 Wed ### ### ### ### 256,582 0 ### ### 0.0
2005-Feb-08 Tue 7.25 7.25 ### ### ### ### 0.0
2005-Feb-07 Mon 7.26 7.29 7.23 7.24 200,887 ### ### ### 0.5
2005-Feb-04 Fri ### ### 7.2 7.2 ### ### 0.5
2005-Feb-03 Thu ### 7.44 7.22 ### ### ### 0.0
2005-Feb-02 Wed 7.4 7.43 ### ### 35.5 35.5 0.0
2005-Feb-01 Tue ### 7.48 ### 7.4 261,246 ### 68.4 68.4 0.5
2005-Jan-31 Mon 7.24 ### 7.24 7.27 254,529 ### 76.0 76.0 ###
2005-Jan-28 Fri 7.2 7.23 ### 7.21 279,459 1,010,244 ### ### ###
2005-Jan-27 Thu 7.22 7.23 ### ### 25.2 25.2 0.0
2005-Jan-25 Tue ### 7.2 ### 7.2 ### ### 0.5
2005-Jan-24 Mon ### 7.2 ### ### 28.4 28.4 0.0
2005-Jan-21 Fri ### 7.2 ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### 7.2 ### ### 29.5 29.5 0.0
2005-Jan-19 Wed ### ### 7.22 7.22 27.5 27.5 0.5
2005-Jan-18 Tue ### ### ### 7.27 207,659 0 ### ### ###
2005-Jan-17 Mon ### ### 7.2 7.2 137,952 496,627 10.5 10.5 0.5
2005-Jan-14 Fri ### 7.4 ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### 7.4 ### 7.4 117,423 ### ### ### 0.5
2005-Jan-12 Wed ### 7.44 ### 7.4 325,586 1,211,179 ### ### 0.5
2005-Jan-11 Tue ### 7.4 ### ### 133,759 ### 26.5 26.5 0.0
2005-Jan-10 Mon ### ### ### ### 132,353 0 ### ### 0.0
2005-Jan-07 Fri 7.26 ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### 7.26 7.26 184,142 ### 17.3 17.3 0.5
2005-Jan-05 Wed ### ### ### ### 196,088 0 75.6 75.6 0.0
2005-Jan-04 Tue ### 7.28 ### 7.28 84,123 ### ### ### 0.5
2004-Dec-31 Fri ### ### ### ### 14.4 14.4 0.0
2004-Dec-30 Thu ### ### ### ### 51,443 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 28,928 0 ### ### 0.0
2004-Dec-24 Fri 7.2 7.2 ### ### 12.5 12.5 0.0
2004-Dec-23 Thu ### ### ### ### 84.1 84.1 0.0
2004-Dec-22 Wed ### ### 7 ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 70,783 0 ### ### 0.0
2004-Dec-20 Mon 7 ### 7 ### ### ### 0.0
2004-Dec-17 Fri 6.82 ### 6.82 ### 83.3 83.3 0.0
2004-Dec-16 Thu 6.75 ### 6.75 6.82 ### ### 0.5
2004-Dec-15 Wed ### 7 6.85 6.85 111,588 772,746 18.8 18.8 ###
2004-Dec-14 Tue ### ### 6.82 6.82 ### ### 0.5
2004-Dec-13 Mon ### ### ### ### 148,022 0 ### ### 0.0
2004-Dec-10 Fri 6.78 ### 6.7 ### 677,682 ### ### ### 0.0
2004-Dec-09 Thu 6.87 6.87 6.75 6.79 29.0 29.0 0.5
2004-Dec-08 Wed ### ### 6.76 6.87 35.2 35.2 ###
2004-Dec-07 Tue 7.2 7.22 ### ### 16.1 16.1 0.0
2004-Dec-06 Mon 7.23 ### ### 7.2 227,053 0 36.7 36.7 0.5
2004-Dec-03 Fri 7.43 7.43 7.2 7.24 458,350 ### ### ### 0.5
2004-Dec-02 Thu 7.46 7.5 7.41 7.45 195,442 1,457,020 32.4 32.4 0.5
2004-Dec-01 Wed 7.4 7.48 7.4 7.43 74.5 74.5 ###
2004-Nov-30 Tue ### 7.44 ### 7.4 75.5 75.5 0.5
2004-Nov-29 Mon 7.43 7.44 ### ### 145,774 542,279 25.1 25.1 0.0
2004-Nov-26 Fri 7.4 7.45 ### 7.42 93,725 349,125 69.7 69.7 0.5
2004-Nov-25 Thu 7.27 ### 7.2 ### ### ### 0.0
2004-Nov-24 Wed ### 7.4 ### 7.26 ### ### 0.5
2004-Nov-23 Tue ### ### 6.89 ### 250,240 862,076 ### ### 0.0
2004-Nov-22 Mon ### ### 6.89 ### 686,841 ### 79.6 79.6 0.0
2004-Nov-19 Fri 6.89 ### 6.79 6.89 170,329 ### ### ### 0.5
2004-Nov-18 Thu 6.75 6.88 6.75 6.84 ### ### 0.5
2004-Nov-17 Wed ### 6.72 ### 6.72 87,149 292,820 74.0 74.0 0.5
2004-Nov-16 Tue 6.73 6.73 ### ### 65,674 ### ### ### 0.0
2004-Nov-15 Mon 6.73 6.75 6.71 6.75 60,186 405,051 68.9 68.9 0.5
2004-Nov-12 Fri ### 6.71 ### 6.7 211,472 709,488 67.1 67.1 0.5
2004-Nov-11 Thu 6.57 ### 6.57 ### 258,645 849,648 79.1 79.1 0.0
2004-Nov-10 Wed 6.55 ### 6.55 6.57 69.4 69.4 ###
2004-Nov-09 Tue 6.7 6.7 6.45 ### 147,457 969,529 20.6 20.6 0.0
2004-Nov-08 Mon 6.7 6.74 ### 6.7 55,470 ### ### ### 0.5
2004-Nov-05 Fri 6.75 6.75 ### 6.73 440,557 1,486,879 32.0 32.0 ###
2004-Nov-04 Thu 6.55 6.72 6.55 6.71 85.1 85.1 ###
2004-Nov-03 Wed 6.29 6.49 6.28 6.49 269,755 1,722,385 ### ### ###
2004-Nov-02 Tue ### ### 6.27 6.27 13.4 13.4 0.4
2004-Nov-01 Mon 6.23 ### 6.23 ### 172,140 ### ### ### 0.0
2004-Oct-29 Fri ### 6.23 ### 6.23 206,850 ### 71.1 71.1 0.4
2004-Oct-28 Thu ### 6.2 ### ### 226,250 701,375 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 700,748 0 67.3 67.3 0.0
2004-Oct-26 Tue ### ### 5.75 ### 627,620 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 310,981 0 34.3 34.3 0.0
2004-Oct-22 Fri ### ### ### ### 156,687 0 27.5 27.5 0.0
2004-Oct-21 Thu ### ### ### ### 191,278 0 26.9 26.9 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 139,358 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 216,386 0 ### ### 0.0
2004-Oct-14 Thu 6.25 6.25 6.22 6.23 36.4 36.4 0.4
2004-Oct-13 Wed 6.24 6.26 6.24 6.24 66.4 66.4 0.4
2004-Oct-12 Tue 6.25 6.26 6.23 6.24 274,455 1,713,971 28.9 28.9 0.4
2004-Oct-11 Mon 6.25 6.25 ### 6.24 ### ### 0.4
2004-Oct-08 Fri ### 6.25 ### ### 71.8 71.8 0.0
2004-Oct-07 Thu 6.25 6.25 ### ### 21.5 21.5 0.0
2004-Oct-06 Wed 6.2 6.28 6.2 6.25 75.3 75.3 ###
2004-Oct-05 Tue 6.2 6.27 ### 6.2 203,482 ### 70.1 70.1 0.4
2004-Oct-04 Mon ### 6.2 ### ### 33,887 105,049 ### ### 0.0
2004-Oct-01 Fri 6.2 6.24 ### ### ### ### 0.0
2004-Sep-30 Thu ### 6.22 ### 6.2 ### ### 0.4
2004-Sep-29 Wed ### 6.24 ### ### 108,859 339,640 84.7 84.7 0.0
2004-Sep-28 Tue ### ### ### ### 126,545 0 27.4 27.4 0.0
2004-Sep-27 Mon 6.24 6.24 ### ### ### ### 0.0
2004-Sep-24 Fri ### 6.26 ### 6.2 88,056 ### ### ### 0.4
2004-Sep-23 Thu ### 6.27 ### ### ### ### 0.0
2004-Sep-22 Wed ### 6.26 ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 199,227 0 8.0 8.0 0.0
2004-Sep-20 Mon ### ### 6.26 6.26 ### ### 0.4
2004-Sep-17 Fri ### ### 6.28 6.28 ### ### 0.4
2004-Sep-16 Thu ### 6.4 6.29 6.29 ### ### ###
2004-Sep-15 Wed 6.41 6.41 ### ### ### ### 0.0
2004-Sep-14 Tue 6.43 6.43 ### 6.4 27.2 27.2 0.5
2004-Sep-13 Mon ### 6.49 ### 6.4 83.8 83.8 0.5
2004-Sep-10 Fri 6.2 6.25 ### 6.24 108,386 ### ### ### 0.4
2004-Sep-09 Thu ### 6.22 ### 6.2 ### ### 0.4
2004-Sep-08 Wed 6.2 6.2 ### ### 65,171 ### ### ### 0.0
2004-Sep-07 Tue ### 6.2 ### ### 72.2 72.2 0.0
2004-Sep-06 Mon ### ### ### ### 32.3 32.3 0.0
2004-Sep-03 Fri ### 6.21 ### ### 58,740 182,387 ### ### 0.0
2004-Sep-02 Thu 6.23 6.25 ### ### 183,177 572,428 ### ### 0.0
2004-Sep-01 Wed 6.24 6.25 6.22 6.22 ### ### 0.4
2004-Aug-31 Tue 6.25 6.28 6.21 6.24 89,281 557,559 33.2 33.2 0.4
2004-Aug-30 Mon 6.23 ### 6.2 6.2 114,023 353,471 31.9 31.9 0.4
2004-Aug-27 Fri ### 6.28 ### 6.2 85,950 269,883 66.0 66.0 0.4
2004-Aug-26 Thu 6.27 6.28 ### ### ### ### 0.0
2004-Aug-25 Wed 6.2 ### ### 6.27 ### ### 0.4
2004-Aug-24 Tue ### ### ### ### 170,421 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 23,184 0 ### ### 0.0
2004-Aug-20 Fri ### 6 ### ### 43,779 ### 21.8 21.8 0.0
2004-Aug-19 Thu ### ### ### ### 211,871 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 57,541 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 25.2 25.2 0.0
2004-Aug-11 Wed 6 ### ### 6 88,551 0 71.4 71.4 0.4
2004-Aug-10 Tue ### ### ### 6 162,652 0 ### ### 0.4
2004-Aug-09 Mon 6 6 5.8 ### 110,852 654,026 19.4 19.4 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 5.85 ### 5.85 ### ### ### 0.0
2004-Aug-04 Wed 5.84 ### 5.84 5.85 72.6 72.6 0.4
2004-Aug-03 Tue ### ### 5.84 5.84 22.7 22.7 0.4
2004-Aug-02 Mon 5.87 ### 5.87 ### 77.2 77.2 0.0
2004-Jul-30 Fri 5.85 ### 5.84 5.87 65.6 65.6 ###
2004-Jul-29 Thu ### ### 5.86 ### 47,050 137,856 26.4 26.4 0.0
2004-Jul-28 Wed ### ### 5.82 ### 114,129 ### 13.5 13.5 0.0
2004-Jul-27 Tue ### ### ### ### 98,389 0 ### ### 0.0
2004-Jul-26 Mon 5.85 ### 5.78 ### 89.3 89.3 0.0
2004-Jul-23 Fri ### ### 5.79 5.88 ### ### 0.4
2004-Jul-22 Thu 5.8 ### 5.8 ### 89.7 89.7 0.0
2004-Jul-21 Wed 5.73 5.8 5.73 5.8 211,589 ### ### ### 0.4
2004-Jul-20 Tue 5.7 5.72 ### 5.7 ### ### 0.4
2004-Jul-19 Mon 5.7 5.74 ### 5.74 60,956 174,943 75.0 75.0 0.4
2004-Jul-16 Fri 5.59 ### 5.59 ### 164,342 ### 73.9 73.9 0.0
2004-Jul-15 Thu ### ### 5.55 ### 73.4 73.4 0.0
2004-Jul-14 Wed 5.47 5.55 5.4 5.51 105,784 ### ### ### ###
2004-Jul-13 Tue 5.45 5.46 5.43 5.45 73.6 73.6 ###
2004-Jul-12 Mon 5.45 5.47 5.43 5.45 74.4 74.4 ###
2004-Jul-09 Fri 5.43 5.46 5.42 5.45 418,256 ### 71.0 71.0 ###
2004-Jul-08 Thu 5.4 5.43 ### 5.41 394,776 ### ### ### ###
2004-Jul-07 Wed 5.45 5.46 ### ### 173,842 474,588 15.0 15.0 0.0
2004-Jul-06 Tue 5.41 5.47 5.41 5.45 103,187 ### ### ### ###
2004-Jul-05 Mon 5.42 5.43 5.4 5.42 58,385 316,154 66.4 66.4 0.4
2004-Jul-02 Fri ### 5.44 ### 5.43 43,741 118,975 80.3 80.3 0.4
2004-Jul-01 Thu 5.44 5.44 ### ### ### ### 0.0
2004-Jun-30 Wed ### 5.47 ### 5.44 ### ### 0.4
2004-Jun-29 Tue 5.26 ### 5.26 ### 152,725 ### ### ### 0.0
2004-Jun-28 Mon 5.29 5.29 5.24 5.25 245,549 ### ### ### 0.4
2004-Jun-25 Fri 5.44 5.44 5.25 ### ### ### 0.0
2004-Jun-24 Thu 5.55 ### 5.44 5.45 ### ### ###
2004-Jun-23 Wed ### ### 5.5 5.55 148,847 409,329 ### ### ###
2004-Jun-22 Tue ### ### 5.49 5.59 34.3 34.3 ###
2004-Jun-21 Mon ### ### 5.56 ### 587,487 ### ### ### 0.0
2004-Jun-18 Fri 5.57 5.57 5.55 5.56 ### ### 0.4
2004-Jun-17 Thu 5.5 5.56 5.48 5.55 564,180 3,114,273 75.9 75.9 ###
2004-Jun-16 Wed 5.55 5.55 5.51 5.53 ### ### ###
2004-Jun-15 Tue 5.5 5.5 5.44 5.44 68,782 ### ### ### 0.4
2004-Jun-14 Mon 5.5 5.53 5.47 5.47 ### ### ###
2004-Jun-11 Fri 5.5 5.53 5.47 5.47 27.7 27.7 ###
2004-Jun-10 Thu 5.55 5.57 5.47 5.5 ### ### 0.4
2004-Jun-09 Wed 5.5 ### 5.5 5.56 ### ### 0.4
2004-Jun-08 Tue 5.5 5.5 5.48 5.5 74.8 74.8 0.4
2004-Jun-07 Mon 5.56 5.56 5.41 5.45 ### ### ###
2004-Jun-04 Fri 5.47 5.57 5.46 5.56 73,752 406,742 85.1 85.1 0.4
2004-Jun-03 Thu 5.45 5.5 5.45 5.48 177,383 971,171 78.0 78.0 ###
2004-Jun-02 Wed 5.53 5.53 5.44 5.45 588,941 3,230,341 ### ### ###
2004-Jun-01 Tue 5.58 5.58 5.45 5.53 388,274 ### ### ### ###
2004-May-31 Mon ### ### ### ### 407,086 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 478,785 0 67.4 67.4 0.0
2004-May-27 Thu ### ### 5.28 5.29 96,746 ### ### ### 0.4
2004-May-26 Wed 5.2 ### 5.2 5.29 ### ### 0.4
2004-May-25 Tue ### ### ### ### 82.3 82.3 0.0
2004-May-24 Mon ### ### ### ### 50,521 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### 74.0 74.0 0.0
2004-May-20 Thu ### ### ### ### 156,544 0 ### ### 0.0
2004-May-19 Wed ### ### ### ### 63,055 0 27.8 27.8 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 5.2 5.2 ### ### 4,784 ### 18.9 18.9 0.0
2004-May-13 Thu ### ### ### ### 72,971 0 79.8 79.8 0.0
2004-May-12 Wed ### ### ### ### 180,249 0 75.3 75.3 0.0
2004-May-11 Tue ### ### ### ### 65,982 0 ### ### 0.0
2004-May-10 Mon 5.23 5.23 ### ### 16.4 16.4 0.0
2004-May-07 Fri ### 5.23 ### 5.23 17,151 44,849 86.0 86.0 ###
2004-May-06 Thu ### ### ### ### 59,447 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 151,278 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 20.7 20.7 0.0
2004-May-03 Mon 5.28 5.28 ### ### 17.1 17.1 0.0
2004-Apr-30 Fri ### ### ### ### 219,056 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 43.4 43.4 0.0
2004-Apr-28 Wed 5.21 5.25 ### 5.2 35.1 35.1 ###
2004-Apr-27 Tue 5.22 5.28 ### 5.2 105,640 278,889 ### ### ###
2004-Apr-26 Mon 5.2 5.25 5.2 5.2 125,152 ### ### ### ###
2004-Apr-23 Fri 5.25 5.25 ### ### ### ### 0.0
2004-Apr-22 Thu 5.25 5.25 5.2 5.24 ### ### 0.4
2004-Apr-21 Wed ### ### ### 5.26 73,187 0 ### ### 0.4
2004-Apr-20 Tue ### ### ### ### 81,752 0 27.4 27.4 0.0
2004-Apr-19 Mon 5.2 5.43 5.2 ### 91.3 91.3 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### 5.23 ### ### 80.2 80.2 0.0
2004-Apr-14 Wed ### ### ### ### 254,652 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 143,620 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 112,283 0 72.1 72.1 0.0
2004-Apr-07 Wed ### ### ### ### 118,282 0 ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 81,370 0 30.3 30.3 0.0
2004-Apr-05 Mon ### ### ### ### 302,181 0 73.4 73.4 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 94,246 0 ### ### 0.0
2004-Mar-31 Wed ### ### 5 5 ### ### 0.4
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon 5 5 ### ### 76,285 ### ### ### 0.0
2004-Mar-26 Fri 5 5 ### 5 66.8 66.8 0.4
2004-Mar-25 Thu ### ### ### 5 63,849 0 ### ### 0.4
2004-Mar-24 Wed ### ### ### ### 140,087 0 21.9 21.9 0.0
2004-Mar-23 Tue ### ### ### ### 325,449 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 37,359 0 69.2 69.2 0.0
2004-Mar-18 Thu ### ### ### ### 186,674 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 20.6 20.6 0.0
2004-Mar-15 Mon ### 5.24 ### 5.21 229,340 600,870 ### ### 0.4
2004-Mar-12 Fri ### ### ### ### 73,080 0 27.8 27.8 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 191,923 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 78.9 78.9 0.0
2004-Mar-05 Fri ### 7.27 ### 7.22 114,573 416,472 ### ### 0.5
2004-Mar-04 Thu ### ### ### ### 123,270 0 ### ### 0.0
2004-Mar-03 Wed ### ### 4.88 ### 73.7 73.7 0.0
2004-Mar-02 Tue ### ### ### ### 81,789 0 27.1 27.1 0.0
2004-Mar-01 Mon 4.88 ### 4.87 ### 82.5 82.5 0.0
2004-Feb-27 Fri 4.88 4.88 4.85 4.86 33.0 33.0 0.3
2004-Feb-26 Thu ### ### 4.87 4.89 107,922 ### 13.7 13.7 ###
2004-Feb-25 Wed ### ### ### ### 161,587 0 34.1 34.1 0.0
2004-Feb-24 Tue ### ### ### ### 96,243 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 133,589 0 72.8 72.8 0.0
2004-Feb-20 Fri ### ### ### ### 25,044 0 17.0 17.0 0.0
2004-Feb-19 Thu ### ### ### ### 27,280 0 71.0 71.0 0.0
2004-Feb-18 Wed ### ### ### ### 70,145 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 76,059 0 ### ### 0.0
2004-Feb-16 Mon 5 ### 5 ### 83.2 83.2 0.0
2004-Feb-13 Fri ### 5 ### 5 ### ### 0.4
2004-Feb-12 Thu ### ### ### ### 67.2 67.2 0.0
2004-Feb-11 Wed 4.89 ### 4.86 ### 156,622 ### 78.9 78.9 0.0
2004-Feb-10 Tue ### ### 4.84 ### 57,989 ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri 4.87 ### 4.86 ### ### ### 0.0
2004-Feb-05 Thu 4.82 4.85 4.8 4.85 64,753 ### ### ### ###
2004-Feb-04 Wed 4.74 4.83 4.74 4.8 82.7 82.7 0.3
2004-Feb-03 Tue 4.71 4.78 ### 4.78 ### ### ###
2004-Feb-02 Mon ### 4.71 ### 4.7 155,074 ### 79.0 79.0 0.3
2004-Jan-30 Fri 4.75 4.75 ### ### 110,227 261,789 ### ### 0.0
2004-Jan-29 Thu 4.81 4.84 4.75 4.76 ### ### ###
2004-Jan-28 Wed 4.81 4.87 4.76 4.85 ### ### ###
2004-Jan-27 Tue ### ### 4.84 4.84 ### ### 0.3
2004-Jan-23 Fri 4.89 ### 4.88 ### 63,454 154,827 ### ### 0.0
2004-Jan-22 Thu ### ### 4.84 4.84 19.9 19.9 0.3
2004-Jan-21 Wed 4.89 ### 4.89 ### ### ### 0.0
2004-Jan-20 Tue 4.89 4.89 4.85 4.87 29.3 29.3 0.3
2004-Jan-19 Mon 4.87 4.89 4.83 4.86 38.4 38.4 0.3
2004-Jan-16 Fri 4.8 4.86 4.8 4.86 204,229 986,426 ### ### 0.3
2004-Jan-15 Thu 4.76 4.8 4.7 4.8 256,620 1,218,945 74.2 74.2 0.3
2004-Jan-14 Wed 4.82 4.82 4.79 4.79 175,748 ### ### ### 0.3
2004-Jan-13 Tue 4.8 4.8 4.77 4.79 98,280 ### 36.1 36.1 0.3
2004-Jan-12 Mon 4.7 4.77 4.7 4.76 312,029 1,477,457 ### ### ###
2004-Jan-09 Fri 4.76 4.76 4.7 4.75 ### ### ###
2004-Jan-08 Thu 4.7 4.76 4.7 4.7 ### ### 0.3
2004-Jan-07 Wed ### 4.71 ### 4.7 135,151 318,280 ### ### 0.3
2004-Jan-06 Tue 4.79 4.79 ### ### 13.2 13.2 0.0
2004-Jan-05 Mon 4.79 4.8 4.75 4.75 29.6 29.6 ###
2004-Jan-02 Fri 4.8 4.8 4.79 4.79 ### ### 0.3
2003-Dec-31 Wed 4.79 4.79 4.77 4.77 21.8 21.8 ###
2003-Dec-30 Tue 4.75 ### 4.75 4.8 123,458 ### ### ### 0.3
2003-Dec-29 Mon 4.73 4.73 4.7 4.73 ### ### 0.3
2003-Dec-24 Wed ### 4.7 ### 4.7 72.7 72.7 0.3
2003-Dec-23 Tue ### 4.7 ### ### ### ### 0.0
2003-Dec-22 Mon ### 4.72 ### ### 101,673 239,948 ### ### 0.0
2003-Dec-19 Fri 4.59 ### 4.56 ### 70.3 70.3 0.0
2003-Dec-18 Thu ### ### 4.55 4.59 37.5 37.5 0.3
2003-Dec-17 Wed 4.58 4.59 4.55 4.59 73.3 73.3 0.3
2003-Dec-16 Tue 4.56 4.57 4.5 4.5 ### ### ###
2003-Dec-15 Mon 4.4 4.55 4.4 4.5 87.3 87.3 ###
2003-Dec-12 Fri 4.56 4.58 ### ### 56,956 130,429 6.4 6.4 0.0
2003-Dec-11 Thu 4.46 4.55 4.46 4.55 141,771 638,678 87.3 87.3 0.3
2003-Dec-10 Wed 4.47 4.49 4.44 4.46 36.9 36.9 0.3
2003-Dec-09 Tue 4.57 4.57 4.46 4.46 203,921 ### ### ### 0.3
2003-Dec-08 Mon 4.55 4.58 4.5 4.58 ### ### 0.3
2003-Dec-05 Fri 4.53 4.55 4.52 4.55 ### ### 0.3
2003-Dec-04 Thu 4.49 4.59 4.49 4.54 102,328 ### 80.6 80.6 0.3
2003-Dec-03 Wed ### 4.45 ### 4.45 91.8 91.8 0.3
2003-Dec-02 Tue ### ### ### ### 24.1 24.1 0.0
2003-Dec-01 Mon ### 4.4 ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 71.0 71.0 0.0
2003-Nov-27 Thu ### ### ### ### 135,775 0 ### ### 0.0
2003-Nov-26 Wed ### 4.4 ### ### 162,782 358,120 29.5 29.5 0.0
2003-Nov-25 Tue 4.21 4.29 4.2 4.29 83.6 83.6 ###
2003-Nov-24 Mon 4.26 4.26 ### ### 33,255 ### ### ### 0.0
2003-Nov-21 Fri ### ### 4.26 4.27 125,842 268,043 ### ### ###
2003-Nov-20 Thu ### 4.4 ### 4.4 75.3 75.3 0.3
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue 4.22 4.23 ### 4.23 79.8 79.8 0.3
2003-Nov-17 Mon 4.23 4.25 4.2 4.2 44,670 ### ### ### ###
2003-Nov-14 Fri ### ### 4.28 4.29 ### ### ###
2003-Nov-13 Thu ### ### ### ### 77,657 0 31.4 31.4 0.0
2003-Nov-12 Wed 4.42 4.42 ### 4.4 190,170 420,275 35.7 35.7 0.3
2003-Nov-11 Tue ### 4.43 ### 4.41 265,752 588,640 ### ### ###
2003-Nov-10 Mon ### ### ### ### 178,628 0 75.8 75.8 0.0
2003-Nov-07 Fri 4.29 ### 4.28 ### 90,322 193,289 ### ### 0.0
2003-Nov-06 Thu 4.23 4.29 4.23 4.29 154,288 ### 82.2 82.2 ###
2003-Nov-05 Wed ### 4.2 ### ### ### ### 0.0
2003-Nov-04 Tue 4.29 ### ### ### ### ### 0.0
2003-Nov-03 Mon 4.25 4.26 4.2 4.2 27.7 27.7 ###
2003-Oct-31 Fri ### ### 4.25 ### 110,844 235,543 ### ### 0.0
2003-Oct-30 Thu 4.22 ### 4.21 ### 101,680 ### ### ### 0.0
2003-Oct-29 Wed 4.25 4.28 4.2 4.21 108,182 ### 27.2 27.2 ###
2003-Oct-28 Tue ### 4.26 ### 4.2 101,076 ### ### ### ###
2003-Oct-27 Mon ### ### ### ### 187,040 0 ### ### 0.0
2003-Oct-24 Fri 4.26 4.26 ### ### 142,477 303,476 20.8 20.8 0.0
2003-Oct-23 Thu 4.25 ### 4.23 4.23 ### ### 0.3
2003-Oct-22 Wed 4.2 ### 4.2 4.25 ### ### ###
2003-Oct-21 Tue 4.2 4.25 ### 4.22 72.2 72.2 ###
2003-Oct-20 Mon ### 4.44 4.28 ### 94,557 ### 30.4 30.4 0.0
2003-Oct-17 Fri ### ### 4.25 ### 41,445 88,070 ### ### 0.0
2003-Oct-16 Thu 4.29 ### 4.2 ### 75.3 75.3 0.0
2003-Oct-15 Wed ### ### 4.25 4.29 156,027 331,557 21.4 21.4 ###
2003-Oct-14 Tue 4.48 4.49 ### ### 14.5 14.5 0.0
2003-Oct-13 Mon 4.46 4.53 4.46 4.48 95,246 ### 69.0 69.0 ###
2003-Oct-10 Fri 4.48 4.5 4.44 4.46 110,143 ### ### ### 0.3
2003-Oct-09 Thu 4.4 4.46 4.4 4.46 59,842 ### 77.0 77.0 0.3
2003-Oct-08 Wed ### 4.4 ### 4.4 74,140 ### 80.5 80.5 0.3
2003-Oct-07 Tue 4.4 4.4 ### ### 102,040 224,488 ### ### 0.0
2003-Oct-06 Mon ### 4.41 ### 4.4 ### ### 0.3
2003-Oct-03 Fri 4.4 4.45 ### ### ### ### 0.0
2003-Oct-02 Thu 4.4 4.43 ### 4.4 ### ### 0.3
2003-Oct-01 Wed ### 4.4 ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### 4.29 4.29 ### ### ###
2003-Sep-26 Fri ### ### 4.29 ### ### ### 0.0
2003-Sep-25 Thu ### ### 4.27 4.29 334,950 ### 31.3 31.3 ###
2003-Sep-24 Wed ### ### 4.27 ### 271,121 578,843 ### ### 0.0
2003-Sep-23 Tue 4.27 ### 4.23 ### ### ### 0.0
2003-Sep-22 Mon 4.2 ### 4.2 4.26 ### ### 0.3
2003-Sep-19 Fri ### ### ### ### 93.0 93.0 0.0
2003-Sep-18 Thu ### 4 ### ### 27.7 27.7 0.0
2003-Sep-17 Wed ### ### ### ### 313,729 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 102,325 0 16.7 16.7 0.0
2003-Sep-15 Mon 4.25 4.25 ### ### ### ### 0.0
2003-Sep-12 Fri ### 4.25 ### 4.21 50,322 ### ### ### ###
2003-Sep-11 Thu 4.2 4.24 ### ### ### ### 0.0
2003-Sep-10 Wed 4.25 4.25 4.2 4.2 18,374 ### ### ### ###
2003-Sep-09 Tue 4.23 4.25 4.2 4.21 31.3 31.3 ###
2003-Sep-08 Mon 4.26 4.26 4.23 4.23 27.8 27.8 0.3
2003-Sep-05 Fri 4.2 ### 4.2 4.28 60,874 ### ### ### 0.3
2003-Sep-04 Thu ### ### ### ### 208,924 0 71.2 71.2 0.0
2003-Sep-03 Wed ### ### ### ### 26.3 26.3 0.0
2003-Sep-02 Tue 4.28 ### ### ### 18.7 18.7 0.0
2003-Sep-01 Mon 4.45 4.45 4.28 4.28 ### ### 0.3
2003-Aug-29 Fri 4.45 4.45 4.43 4.45 68.6 68.6 0.3
2003-Aug-28 Thu 4.43 4.48 4.4 4.43 ### ### ###
2003-Aug-27 Wed 4.44 4.5 4.43 4.43 49,920 ### ### ### ###
2003-Aug-26 Tue 4.42 4.45 4.4 4.4 35.2 35.2 0.3
2003-Aug-25 Mon 4.4 4.43 4.4 4.41 251,620 ### ### ### ###
2003-Aug-22 Fri 4.44 4.51 4.4 4.4 177,359 ### ### ### 0.3
2003-Aug-21 Thu 4.4 4.43 ### 4.43 ### ### ###
2003-Aug-20 Wed 4.45 4.45 ### 4.4 ### ### 0.3
2003-Aug-19 Tue 4.45 4.45 4.4 4.45 70.4 70.4 0.3
2003-Aug-18 Mon 4.5 4.5 4.43 4.43 209,280 ### 20.3 20.3 ###
2003-Aug-15 Fri ### 4.45 ### 4.4 191,270 425,575 70.7 70.7 0.3
2003-Aug-14 Thu ### 4.4 ### ### 26,785 58,927 ### ### 0.0
2003-Aug-13 Wed 4.48 4.48 ### 4.4 14.7 14.7 0.3
2003-Aug-12 Tue 4.47 4.48 4.4 4.44 101,441 ### ### ### 0.3
2003-Aug-11 Mon 4.46 4.53 4.46 4.46 54,853 ### ### ### 0.3
2003-Aug-08 Fri ### 4.47 ### 4.46 ### ### 0.3
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed 4.21 ### 4.21 ### ### ### 0.0
2003-Aug-05 Tue 4.22 4.22 ### 4.2 81,344 ### 28.7 28.7 ###
2003-Aug-04 Mon ### 4.25 ### 4.25 30,228 ### ### ### ###
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 60,143 0 25.0 25.0 0.0
2003-Jul-29 Tue ### ### ### ### 94,181 0 25.4 25.4 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 46,723 0 80.2 80.2 0.0
2003-Jul-24 Thu 4.25 4.25 ### ### 164,359 ### ### ### 0.0
2003-Jul-23 Wed ### 4.25 ### 4.25 95,378 202,678 88.8 88.8 ###
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 139,889 0 75.0 75.0 0.0
2003-Jul-18 Fri ### ### ### ### 111,028 0 19.7 19.7 0.0
2003-Jul-17 Thu ### ### ### ### 356,189 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### ### 4 ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 72,689 0 ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 72.5 72.5 0.0
2003-Jul-09 Wed 4 4 ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### 4 ### ### 0.3
2003-Jul-07 Mon 3.85 ### 3.85 ### 81.7 81.7 0.0
2003-Jul-04 Fri 3.86 3.86 3.8 3.82 53,780 205,977 23.8 23.8 0.3
2003-Jul-03 Thu 3.82 ### 3.82 3.87 ### ### ###
2003-Jul-02 Wed 3.82 3.86 3.77 3.82 195,689 746,553 ### ### 0.3
2003-Jul-01 Tue 3.7 3.76 3.7 3.76 61,683 230,077 81.6 81.6 0.3
2003-Jun-30 Mon ### ### 3.56 ### 139,647 248,571 79.9 79.9 0.0
2003-Jun-27 Fri ### ### 3.52 3.59 23.3 23.3 ###
2003-Jun-25 Wed ### ### 3.74 3.74 267,482 ### ### ### 0.3
2003-Jun-24 Tue 4 ### ### ### 57,540 0 28.6 28.6 0.0
2003-Jun-23 Mon ### ### ### ### 80.3 80.3 0.0
2003-Jun-20 Fri ### ### 3.88 3.88 ### ### 0.3
2003-Jun-19 Thu ### ### ### ### 266,523 0 86.0 86.0 0.0
2003-Jun-18 Wed ### 4 ### ### 209,050 ### 21.4 21.4 0.0
2003-Jun-17 Tue ### 4 ### ### ### ### 0.0
2003-Jun-16 Mon 3.78 3.85 3.76 3.85 100,258 381,481 81.6 81.6 0.3
2003-Jun-13 Fri ### 3.78 ### 3.78 85.3 85.3 0.3
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 3.7 3.7 ### ### 74,955 ### ### ### 0.0
2003-Jun-10 Tue 3.7 3.71 ### ### 51,258 95,083 22.1 22.1 0.0
2003-Jun-06 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Jun-05 Thu 3.74 3.74 ### 3.7 26,176 48,949 22.7 22.7 0.3
2003-Jun-04 Wed 3.74 3.75 3.7 3.74 74.2 74.2 0.3
2003-Jun-03 Tue 3.72 3.72 ### ### 126,743 235,741 ### ### 0.0
2003-Jun-02 Mon 3.7 3.75 ### ### 57,877 ### ### ### 0.0
2003-May-30 Fri 3.78 3.79 ### ### ### ### 0.0
2003-May-29 Thu 3.7 3.78 3.7 3.73 37,478 ### ### ### ###
2003-May-28 Wed 3.8 3.85 3.75 3.78 136,627 519,182 ### ### 0.3
2003-May-27 Tue ### 3.78 ### 3.78 71,685 135,484 ### ### 0.3
2003-May-26 Mon ### ### 3.58 ### ### ### 0.0
2003-May-23 Fri 3.75 3.79 ### ### 58,428 110,721 ### ### 0.0
2003-May-22 Thu 3.75 3.76 3.7 3.7 266,544 ### 20.3 20.3 0.3
2003-May-21 Wed 3.71 3.75 3.7 3.75 79.3 79.3 0.3
2003-May-20 Tue 3.7 3.7 3.59 ### 227,848 ### 28.7 28.7 0.0
2003-May-19 Mon 3.75 3.77 3.71 3.73 ### ### ###
2003-May-16 Fri 3.78 3.78 3.7 3.7 ### ### 0.3
2003-May-15 Thu 3.78 3.78 3.7 3.75 27.0 27.0 0.3
2003-May-14 Wed ### ### 3.78 3.82 ### ### 0.3
2003-May-13 Tue 3.88 ### 3.84 3.88 662,644 1,272,276 ### ### 0.3
2003-May-12 Mon ### 3.82 ### 3.82 118,076 225,525 92.2 92.2 0.3
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 3.54 3.7 3.54 ### 35,223 ### 88.6 88.6 0.0
2003-May-07 Wed 3.56 ### 3.49 3.52 160,523 ### ### ### ###
2003-May-06 Tue 3.5 ### 3.5 3.56 85.6 85.6 0.3
2003-May-05 Mon 3.5 3.52 3.5 3.5 92,570 324,920 71.2 71.2 0.3
2003-May-02 Fri 3.52 3.52 3.49 3.49 ### ### ###
2003-May-01 Thu 3.5 3.53 3.5 3.5 60,854 ### 70.2 70.2 0.3
2003-Apr-30 Wed 3.52 3.52 3.47 3.47 ### ### 0.2
2003-Apr-29 Tue 3.51 3.53 3.49 3.5 ### ### 0.3
2003-Apr-28 Mon 3.5 3.53 3.48 3.5 445,445 1,561,284 ### ### 0.3
2003-Apr-24 Thu 3.5 3.52 3.46 3.52 81,482 284,372 ### ### ###
2003-Apr-23 Wed 3.48 3.55 3.48 3.48 ### ### 0.2
2003-Apr-22 Tue 3.43 3.47 3.4 3.47 81,551 280,127 80.0 80.0 0.2
2003-Apr-17 Thu 3.46 3.5 ### ### ### ### 0.0
2003-Apr-16 Wed 3.56 3.56 3.45 3.46 ### ### 0.2
2003-Apr-15 Tue 3.49 3.56 3.42 3.53 46,353 161,771 80.9 80.9 0.3
2003-Apr-14 Mon 3.45 3.49 3.4 3.49 108,554 ### 84.2 84.2 ###
2003-Apr-11 Fri 3.5 3.5 3.45 3.45 96,086 ### 16.6 16.6 ###
2003-Apr-10 Thu 3.5 3.53 3.47 3.5 80,324 ### 63.9 63.9 0.3
2003-Apr-09 Wed 3.54 3.55 3.5 3.5 22.2 22.2 0.3
2003-Apr-08 Tue 3.59 ### 3.53 3.55 242,083 427,276 21.4 21.4 ###
2003-Apr-07 Mon 3.52 ### 3.52 3.59 415,152 ### 83.8 83.8 ###
2003-Apr-04 Fri 3.45 3.5 3.43 3.48 220,325 763,426 70.6 70.6 0.2
2003-Apr-03 Thu ### ### ### ### 73.4 73.4 0.0
2003-Apr-02 Wed ### ### ### ### 113,621 0 ### ### 0.0
2003-Apr-01 Tue 3.27 ### 3.27 ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 3.5 3.55 ### ### 158,475 ### 6.2 6.2 0.0
2003-Mar-27 Thu 3.41 3.48 3.41 3.47 ### ### 0.2
2003-Mar-26 Wed ### ### ### ### 81.8 81.8 0.0
2003-Mar-25 Tue ### ### ### ### 15.4 15.4 0.0
2003-Mar-24 Mon 3.49 3.49 3.4 3.4 41,544 ### ### ### 0.2
2003-Mar-21 Fri 3.48 3.48 3.4 3.45 70,445 ### ### ### ###
2003-Mar-20 Thu 3.48 3.5 3.45 3.48 ### ### 0.2
2003-Mar-19 Wed 3.5 3.52 3.48 3.49 25.6 25.6 ###
2003-Mar-18 Tue ### 3.53 ### 3.5 ### ### 0.3
2003-Mar-17 Mon 3.23 3.49 3.23 ### 92.9 92.9 0.0
2003-Mar-14 Fri 3.23 3.23 ### 3.21 93,643 ### ### ### ###
2003-Mar-13 Thu 3.25 3.25 ### ### 87,784 142,649 18.5 18.5 0.0
2003-Mar-12 Wed ### ### 3.25 3.25 53,980 ### 25.7 25.7 0.2
2003-Mar-11 Tue ### ### 3.26 ### 89.6 89.6 0.0
2003-Mar-10 Mon 3.27 ### 3.27 ### 83.8 83.8 0.0
2003-Mar-07 Fri ### ### 3.27 3.27 22,127 36,177 11.8 11.8 ###
2003-Mar-06 Thu 3.41 3.45 ### ### 103,744 178,958 27.7 27.7 0.0
2003-Mar-05 Wed 3.4 3.44 3.4 3.4 78.7 78.7 0.2
2003-Mar-04 Tue 3.41 3.41 ### 3.4 30.8 30.8 0.2
2003-Mar-03 Mon 3.27 3.45 3.27 3.4 94.4 94.4 0.2
2003-Feb-28 Fri ### ### 3.22 3.22 39,770 64,029 ### ### 0.2
2003-Feb-27 Thu 3.43 3.43 3.25 3.25 5.2 5.2 0.2
2003-Feb-26 Wed ### 3.5 ### 3.45 137,559 240,728 ### ### ###
2003-Feb-25 Tue 3.29 ### 3.28 ### 104,141 ### 85.5 85.5 0.0
2003-Feb-24 Mon 3.25 ### 3.2 ### 83.7 83.7 0.0
2003-Feb-21 Fri 3.25 ### 3.2 3.25 ### ### 0.2
2003-Feb-20 Thu ### 3.25 ### 3.25 161,378 ### ### ### 0.2
2003-Feb-19 Wed 3.23 3.25 ### 3.25 48,840 ### ### ### 0.2
2003-Feb-18 Tue 3.24 3.24 3.2 3.23 ### ### ###
2003-Feb-17 Mon 3.28 ### 3.2 3.25 23.2 23.2 0.2
2003-Feb-14 Fri ### ### 3.26 3.26 ### ### 0.2
2003-Feb-13 Thu 3.44 3.44 ### ### 237,145 407,889 ### ### 0.0
2003-Feb-12 Wed 3.41 3.46 3.41 3.46 49,488 ### 81.8 81.8 0.2
2003-Feb-11 Tue 3.45 3.45 ### 3.4 28.0 28.0 0.2
2003-Feb-10 Mon 3.5 3.5 3.44 3.48 32.5 32.5 0.2
2003-Feb-07 Fri 3.42 3.43 3.41 3.42 67,942 ### 70.5 70.5 0.2
2003-Feb-06 Thu 3.41 3.42 3.4 3.42 82.4 82.4 0.2
2003-Feb-05 Wed 3.47 3.47 3.4 3.41 40,928 140,587 ### ### ###
2003-Feb-04 Tue 3.4 3.51 3.4 3.47 48,822 168,680 87.2 87.2 0.2
2003-Feb-03 Mon ### 3.4 3.22 ### ### ### 0.0
2003-Jan-31 Fri 3.41 3.41 ### ### 10.0 10.0 0.0
2003-Jan-30 Thu 3.48 3.48 3.43 3.43 20.0 20.0 0.2
2003-Jan-29 Wed 3.56 3.58 3.48 3.48 16.5 16.5 0.2
2003-Jan-28 Tue ### ### 3.52 3.55 27.7 27.7 ###
2003-Jan-24 Fri ### ### ### ### 57,948 0 26.4 26.4 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 83.4 83.4 0.0
2003-Jan-21 Tue 3.7 3.7 ### ### ### ### 0.0
2003-Jan-20 Mon ### 3.7 ### ### 38,878 71,924 ### ### 0.0
2003-Jan-17 Fri 3.7 3.7 ### ### ### ### 0.0
2003-Jan-16 Thu ### 3.75 ### 3.7 165,289 ### ### ### 0.3
2003-Jan-15 Wed ### ### 3.58 ### ### ### 0.0
2003-Jan-14 Tue 3.7 3.7 ### ### 71,752 132,741 18.6 18.6 0.0
2003-Jan-13 Mon ### 3.7 ### 3.7 80.4 80.4 0.3
2003-Jan-10 Fri ### 3.74 ### ### 19,875 ### ### ### 0.0
2003-Jan-09 Thu 3.58 3.7 3.56 3.7 90.6 90.6 0.3
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 3.74 3.75 ### ### 447,770 ### ### ### 0.0
2003-Jan-06 Mon ### 3.76 ### 3.71 78.2 78.2 ###
2003-Jan-03 Fri ### ### ### ### 8,247 0 ### ### 0.0
2003-Jan-02 Thu ### ### 3.56 ### ### ### 0.0
2002-Dec-31 Tue 3.44 3.56 3.4 3.56 ### ### 0.3
2002-Dec-30 Mon 3.4 3.45 ### 3.44 60,921 105,088 ### ### 0.2
2002-Dec-27 Fri 3.4 3.4 ### 3.4 60,359 ### 70.7 70.7 0.2
2002-Dec-24 Tue 3.41 3.42 3.4 3.4 11,423 38,952 22.9 22.9 0.2
2002-Dec-23 Mon 3.4 3.4 ### 3.4 32,453 55,170 71.0 71.0 0.2
2002-Dec-20 Fri 3.4 3.4 3.29 3.4 67.1 67.1 0.2
2002-Dec-19 Thu 3.2 ### 3.2 ### ### ### 0.0
2002-Dec-18 Wed ### 3.22 ### ### 75.2 75.2 0.0
2002-Dec-17 Tue 3.21 3.25 ### ### 27.1 27.1 0.0
2002-Dec-16 Mon 3.24 3.24 ### 3.22 26.8 26.8 0.2
2002-Dec-13 Fri ### ### 3.25 3.25 66,248 107,653 13.3 13.3 0.2
2002-Dec-12 Thu 3.42 3.42 3.28 ### 120,623 404,087 ### ### 0.0
2002-Dec-11 Wed 3.55 3.56 3.41 3.41 8.5 8.5 ###
2002-Dec-10 Tue 3.5 3.56 3.5 3.56 230,720 814,441 87.5 87.5 0.3
2002-Dec-09 Mon 3.43 3.5 3.43 3.5 57,086 ### 87.7 87.7 0.3
2002-Dec-06 Fri 3.45 3.45 3.43 3.43 ### ### 0.2
2002-Dec-05 Thu 3.45 3.5 3.44 3.48 79.7 79.7 0.2
2002-Dec-04 Wed 3.51 3.51 3.45 3.45 13,924 48,455 ### ### ###
2002-Dec-03 Tue 3.56 3.56 3.49 3.55 179,858 ### ### ### ###
2002-Dec-02 Mon 3.57 3.57 3.44 3.56 ### ### 0.3
2002-Nov-29 Fri 3.51 3.57 3.46 3.57 79.7 79.7 0.3
2002-Nov-28 Thu 3.5 3.5 3.43 3.5 56,328 195,176 70.6 70.6 0.3
2002-Nov-27 Wed 3.49 3.5 3.42 3.5 ### ### 0.3
2002-Nov-26 Tue 3.54 3.55 3.5 3.5 27.9 27.9 0.3
2002-Nov-25 Mon 3.55 3.55 3.53 3.54 261,279 924,927 28.7 28.7 0.3
2002-Nov-22 Fri 3.55 3.59 3.54 3.55 362,851 ### 70.8 70.8 ###
2002-Nov-21 Thu 3.55 3.59 3.52 3.55 161,646 574,651 71.2 71.2 ###
2002-Nov-20 Wed 3.45 3.59 3.43 3.54 377,480 1,324,954 87.9 87.9 0.3
2002-Nov-19 Tue 3.51 3.55 3.44 3.44 58,121 ### ### ### 0.2
2002-Nov-18 Mon 3.55 3.57 3.5 3.52 ### ### ###
2002-Nov-15 Fri 3.52 3.55 3.5 3.55 77.0 77.0 ###
2002-Nov-14 Thu 3.59 3.59 3.5 3.52 158,951 563,481 17.1 17.1 ###
2002-Nov-13 Wed 3.55 3.59 3.5 3.58 107,883 382,445 82.3 82.3 0.3
2002-Nov-12 Tue 3.59 3.59 3.59 3.59 0 ###
2002-Nov-11 Mon ### ### 3.54 3.59 452,588 801,080 32.5 32.5 ###
2002-Nov-08 Fri ### ### ### ### 22.6 22.6 0.0
2002-Nov-07 Thu ### 3.76 ### ### ### ### 0.0
2002-Nov-06 Wed 3.71 3.71 ### ### 18.3 18.3 0.0
2002-Nov-05 Tue 3.74 3.8 ### 3.7 66,685 ### 19.1 19.1 0.3
2002-Nov-04 Mon 3.79 3.79 ### ### 58,847 ### 10.8 10.8 0.0
2002-Nov-01 Fri 3.8 3.8 3.79 3.79 ### ### ###
2002-Oct-31 Thu 3.81 3.81 3.76 3.8 187,176 ### ### ### ###
2002-Oct-30 Wed 3.87 ### 3.81 3.81 20.0 20.0 0.3
2002-Oct-29 Tue ### ### 3.85 3.88 56,941 ### ### ### 0.3
2002-Oct-28 Mon ### ### ### ### 230,482 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 13,147 0 14.1 14.1 0.0
2002-Oct-23 Wed ### ### ### ### 23,229 0 25.1 25.1 0.0
2002-Oct-22 Tue ### ### ### ### 70,579 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### 4 ### 163,842 327,684 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 843,374 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 77.5 77.5 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon 4 ### ### ### 75.3 75.3 0.0
2002-Oct-11 Fri ### 4 ### 4 37,824 75,648 ### ### 0.3
2002-Oct-10 Thu ### ### 3.85 ### 20.0 20.0 0.0
2002-Oct-09 Wed ### ### ### 4 38.2 38.2 0.3
2002-Oct-08 Tue ### ### ### ### 112,042 0 89.1 89.1 0.0
2002-Oct-07 Mon ### ### 4 4 ### ### 0.3
2002-Oct-04 Fri 4 ### ### ### 76.1 76.1 0.0
2002-Oct-03 Thu ### ### ### ### 67,385 0 77.4 77.4 0.0
2002-Oct-02 Wed ### ### 3.86 ### 134,072 258,758 ### ### 0.0
2002-Oct-01 Tue 3.75 3.82 3.75 3.82 244,273 924,573 86.4 86.4 0.3
2002-Sep-30 Mon 3.73 3.76 3.73 3.76 ### ### 0.3
2002-Sep-27 Fri 3.8 3.86 3.79 3.8 245,681 939,729 69.5 69.5 ###
2002-Sep-26 Thu 3.75 3.78 3.74 3.78 188,420 708,459 81.5 81.5 0.3
2002-Sep-25 Wed 3.78 3.78 3.71 3.72 ### ### 0.3
2002-Sep-24 Tue 3.8 3.8 3.71 3.78 35.2 35.2 0.3
2002-Sep-23 Mon ### ### 3.84 3.84 ### ### 0.3
2002-Sep-20 Fri ### ### 3.86 3.89 ### ### 0.3
2002-Sep-19 Thu ### ### 3.82 ### 35.0 35.0 0.0
2002-Sep-18 Wed ### ### ### ### 314,483 0 75.6 75.6 0.0
2002-Sep-17 Tue 3.88 4 3.87 ### 267,341 1,051,986 ### ### 0.0
2002-Sep-16 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Sep-13 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2002-Sep-12 Thu 3.77 3.79 3.74 3.77 76.3 76.3 ###
2002-Sep-11 Wed ### 3.77 ### 3.77 86.3 86.3 ###
2002-Sep-10 Tue ### ### 3.41 ### ### ### 0.0
2002-Sep-09 Mon 3.8 3.8 ### ### 5.9 5.9 0.0
2002-Sep-06 Fri 3.86 3.87 3.8 3.8 23.0 23.0 ###
2002-Sep-05 Thu ### ### 3.86 3.86 71,026 137,080 16.9 16.9 0.3
2002-Sep-04 Wed 4 4 ### ### ### ### 0.0
2002-Sep-03 Tue ### ### 4 4 ### ### 0.3
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 131,148 0 31.5 31.5 0.0
2002-Aug-28 Wed ### 4.2 ### ### ### ### 0.0
2002-Aug-27 Tue 4.2 4.2 ### ### 145,070 304,647 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 9.2 9.2 0.0
2002-Aug-23 Fri ### ### ### 4.2 ### ### ###
2002-Aug-22 Thu 4.25 4.4 4.25 ### 148,541 ### 87.8 87.8 0.0
2002-Aug-21 Wed ### ### ### 4.29 ### ### ###
2002-Aug-20 Tue ### ### ### ### 91.7 91.7 0.0
2002-Aug-19 Mon 3.88 ### 3.86 3.88 ### ### 0.3
2002-Aug-16 Fri 3.82 ### 3.82 3.88 532,576 1,017,220 ### ### 0.3
2002-Aug-15 Thu 3.88 3.88 3.8 3.82 16.3 16.3 0.3
2002-Aug-14 Wed ### ### 3.87 3.87 141,775 ### 13.0 13.0 ###
2002-Aug-13 Tue ### ### ### ### 219,178 0 76.0 76.0 0.0
2002-Aug-12 Mon ### ### 3.88 ### ### ### 0.0
2002-Aug-09 Fri ### ### ### ### 70.6 70.6 0.0
2002-Aug-08 Thu 3.88 ### 3.83 ### 74.1 74.1 0.0
2002-Aug-07 Wed ### ### 3.77 3.88 89,920 ### ### ### 0.3
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon ### ### ### 4 34.3 34.3 0.3
2002-Aug-02 Fri ### ### ### 4 ### ### 0.3
2002-Aug-01 Thu ### ### ### ### 496,859 0 87.3 87.3 0.0
2002-Jul-31 Wed ### ### ### ### 1,522,121 0 19.4 19.4 0.0
2002-Jul-30 Tue 4.25 4.25 ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 83.4 83.4 0.0
2002-Jul-26 Fri ### ### ### ### 1,162,321 0 ### ### 0.0
2002-Jul-25 Thu ### ### ### ### 359,955 0 14.8 14.8 0.0
2002-Jul-24 Wed ### 4.2 ### ### 56,285 ### 92.3 92.3 0.0
2002-Jul-23 Tue ### ### ### ### 457,483 0 78.6 78.6 0.0
2002-Jul-22 Mon 4 ### ### ### 133,148 0 ### ### 0.0
2002-Jul-19 Fri ### ### ### ### 141,748 0 39.7 39.7 0.0
2002-Jul-18 Thu ### ### ### ### 26.0 26.0 0.0
2002-Jul-17 Wed ### ### ### ### 119,654 0 45.7 45.7 0.0
2002-Jul-16 Tue ### 4.2 ### ### 124,052 ### 91.6 91.6 0.0
2002-Jul-15 Mon 4.23 4.23 ### ### 10.2 10.2 0.0
2002-Jul-12 Fri 4.2 4.25 ### 4.25 ### ### ###
2002-Jul-11 Thu 4.2 4.2 4.2 4.2 77.3 77.3 ###
2002-Jul-10 Wed 4.24 4.24 4.2 4.21 ### ### ###
2002-Jul-09 Tue 4.25 4.29 4.2 4.26 53,953 ### ### ### 0.3
2002-Jul-08 Mon 4.23 ### 4.23 4.25 75.1 75.1 ###
2002-Jul-05 Fri ### ### 4.23 4.23 ### ### 0.3
2002-Jul-04 Thu 4.27 ### 4.27 ### 85.3 85.3 0.0
2002-Jul-03 Wed ### ### ### 4.28 35.8 35.8 0.3
2002-Jul-02 Tue ### ### 4.28 4.28 1,087,175 2,326,554 ### ### 0.3
2002-Jul-01 Mon ### 4.4 4.25 ### 49,076 212,253 83.2 83.2 0.0
2002-Jun-28 Fri ### 4.2 4 4.2 466,379 1,912,153 73.4 73.4 ###
2002-Jun-27 Thu ### ### ### ### 76.5 76.5 0.0
2002-Jun-26 Wed ### ### ### ### 59,454 0 ### ### 0.0
2002-Jun-25 Tue 4.2 4.2 ### ### 135,382 ### ### ### 0.0
2002-Jun-24 Mon ### 4.2 ### 4.2 46,746 ### ### ### ###
2002-Jun-21 Fri ### 4.2 ### ### ### ### 0.0
2002-Jun-20 Thu ### 4.24 ### 4.21 105,185 ### ### ### ###
2002-Jun-19 Wed ### 4.23 ### ### 118,688 251,025 79.5 79.5 0.0
2002-Jun-18 Tue ### 4.24 ### ### ### ### 0.0
2002-Jun-17 Mon ### ### 4 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### 4 81.7 81.7 0.3
2002-Jun-13 Thu ### ### ### ### 24.0 24.0 0.0
2002-Jun-12 Wed ### ### ### ### 168,124 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 25.1 25.1 0.0
2002-Jun-07 Fri 4.2 4.2 ### ### 54,477 ### 27.4 27.4 0.0
2002-Jun-06 Thu ### ### ### 4.2 417,047 0 ### ### ###
2002-Jun-05 Wed ### ### 4.27 ### 49,158 104,952 ### ### 0.0
2002-Jun-04 Tue 4.5 4.5 ### 4.4 205,548 462,483 ### ### 0.3
2002-Jun-03 Mon 4.45 4.51 ### 4.51 671,226 ### ### ### 0.3
2002-May-31 Fri 4.4 4.43 ### 4.43 65,478 ### ### ### ###
2002-May-30 Thu ### 4.44 ### ### 43,252 ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 57,655 0 ### ### 0.0
2002-May-28 Tue ### ### ### ### 84,971 0 74.0 74.0 0.0
2002-May-27 Mon ### ### ### ### 24.0 24.0 0.0
2002-May-24 Fri 4.41 4.41 4.25 ### 199,675 ### ### ### 0.0
2002-May-23 Thu 4.55 4.55 4.41 4.41 ### ### ###
2002-May-22 Wed 4.41 4.55 4.41 4.55 88.1 88.1 0.3
2002-May-21 Tue 4.48 4.48 4.45 4.45 21,370 ### ### ### 0.3
2002-May-20 Mon 4.5 4.5 4.42 4.48 23,741 105,884 ### ### ###
2002-May-17 Fri 4.45 4.5 4.44 4.48 32,984 ### ### ### ###
2002-May-16 Thu ### 4.52 ### ### 25.4 25.4 0.0
2002-May-15 Wed 4.4 4.45 ### ### 207,454 461,585 ### ### 0.0
2002-May-14 Tue ### 4.47 ### 4.47 135,647 303,171 91.3 91.3 ###
2002-May-13 Mon 4.51 4.51 4.4 4.45 160,182 ### ### ### 0.3
2002-May-10 Fri 4.53 4.59 4.53 4.55 76.9 76.9 0.3
2002-May-09 Thu ### ### 4.5 4.54 30.9 30.9 0.3
2002-May-08 Wed 4.8 4.8 ### ### 56,356 135,254 ### ### 0.0
2002-May-07 Tue 4.75 4.85 4.75 4.8 41,970 201,456 81.4 81.4 0.3
2002-May-06 Mon ### 4.73 ### 4.73 86.0 86.0 0.3
2002-May-03 Fri 4.8 4.8 ### ### ### ### 0.0
2002-May-02 Thu 4.79 4.79 4.7 4.78 67,526 ### ### ### ###
2002-May-01 Wed 4.75 4.85 4.73 4.79 148,351 ### 79.1 79.1 0.3
2002-Apr-30 Tue 4.85 4.85 ### 4.75 22.3 22.3 ###
2002-Apr-29 Mon 4.81 ### 4.8 4.87 218,653 ### 84.3 84.3 0.3
2002-Apr-26 Fri 4.51 4.8 4.51 4.75 ### ### ###
2002-Apr-24 Wed ### 4.51 ### 4.51 ### ### 0.3
2002-Apr-23 Tue 4.41 4.5 4.41 4.47 85,556 381,151 ### ### ###
2002-Apr-22 Mon ### 4.4 4.25 4.4 ### ### 0.3
2002-Apr-19 Fri ### 4.42 ### ### 77.5 77.5 0.0
2002-Apr-18 Thu 4.45 4.45 ### ### 14.3 14.3 0.0
2002-Apr-17 Wed 4.47 4.47 ### 4.47 109,242 244,155 ### ### ###
2002-Apr-16 Tue 4.5 4.52 4.48 4.48 161,644 ### 29.8 29.8 ###
2002-Apr-15 Mon 4.5 4.5 4.48 4.48 ### ### ###
2002-Apr-12 Fri 4.55 4.55 4.5 4.5 592,154 ### ### ### ###
2002-Apr-11 Thu 4.52 4.55 4.51 4.54 55,922 253,326 77.0 77.0 0.3
2002-Apr-10 Wed 4.52 4.55 4.5 4.51 99,822 ### 31.9 31.9 0.3
2002-Apr-09 Tue 4.58 4.58 ### 4.51 22.7 22.7 0.3
2002-Apr-08 Mon 4.89 4.89 ### ### ### ### 0.0
2002-Apr-05 Fri 4.7 4.89 4.7 4.89 75,270 ### ### ### ###
2002-Apr-04 Thu 4.87 4.87 ### 4.73 14.0 14.0 0.3
2002-Apr-03 Wed ### ### 4.87 4.87 68,827 ### ### ### 0.3
2002-Apr-02 Tue ### ### 4.87 ### 70,045 170,559 42.5 42.5 0.0
2002-Mar-28 Thu ### ### 4.75 ### 67.8 67.8 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### ### ### 75,051 0 77.5 77.5 0.0
2002-Mar-25 Mon ### ### ### ### 19,020 0 75.0 75.0 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 65,754 0 ### ### 0.0
2002-Mar-20 Wed ### ### 4.76 ### 236,251 562,277 ### ### 0.0
2002-Mar-19 Tue ### ### 4.89 ### ### ### 0.0
2002-Mar-18 Mon ### 5 ### ### 265,770 664,425 33.1 33.1 0.0
2002-Mar-15 Fri ### ### 4.85 4.85 16,281 39,481 ### ### ###
2002-Mar-14 Thu ### 5 ### 5 47,625 ### ### ### 0.4
2002-Mar-13 Wed 4.81 5 4.81 5 92.4 92.4 0.4
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 5 ### 5 ### 187,279 ### ### ### 0.0
2002-Mar-08 Fri ### ### ### 5 256,620 0 ### ### 0.4
2002-Mar-07 Thu 5 5 ### ### 80,940 202,350 26.9 26.9 0.0
2002-Mar-06 Wed ### 5 ### 5 231,884 ### 75.0 75.0 0.4
2002-Mar-05 Tue 5 ### ### ### 533,254 0 ### ### 0.0
2002-Mar-04 Mon 4.83 ### 4.82 ### ### ### 0.0
2002-Mar-01 Fri 4.784 4.87 4.75 4.8 590,774 2,841,622 68.8 68.8 0.3
2002-Feb-28 Thu ### 4.79 ### 4.75 277,843 ### ### ### ###
2002-Feb-27 Wed 4.78 4.78 ### ### 130,550 ### 19.6 19.6 0.0
2002-Feb-26 Tue ### ### ### 4.76 158,183 0 16.1 16.1 ###
2002-Feb-25 Mon ### ### 4.85 ### 74.1 74.1 0.0
2002-Feb-22 Fri 4.73 ### 4.73 4.85 87.4 87.4 ###
2002-Feb-21 Thu ### 4.71 ### 4.7 83,241 ### 79.9 79.9 0.3
2002-Feb-20 Wed ### ### 4.52 ### 218,224 493,186 31.9 31.9 0.0
2002-Feb-19 Tue 4.55 ### 4.52 ### 244,121 ### 79.7 79.7 0.0
2002-Feb-18 Mon 4.45 4.55 4.42 4.55 52,724 ### 88.3 88.3 0.3
2002-Feb-15 Fri 4.5 4.53 4.44 4.5 206,179 ### ### ### ###
2002-Feb-14 Thu 4.5 4.55 4.5 4.53 36,226 163,922 ### ### ###
2002-Feb-13 Wed 4.52 4.52 4.49 4.5 30.5 30.5 ###
2002-Feb-12 Tue 4.53 4.53 4.5 4.52 93,374 421,583 35.7 35.7 0.3
2002-Feb-11 Mon 4.546 4.55 4.49 4.52 1,612,623 7,289,055 ### ### 0.3
2002-Feb-08 Fri 4.46 4.55 4.46 4.55 ### ### 0.3
2002-Feb-07 Thu 4.55 4.55 4.4 4.47 253,870 ### 20.2 20.2 ###
2002-Feb-06 Wed 4.571 4.58 4.55 4.55 118,248 ### 34.4 34.4 0.3
2002-Feb-05 Tue 4.743 4.743 4.588 4.588 93,377 435,650 10.8 10.8 0.3
2002-Feb-04 Mon ### 4.75 ### 4.75 50,520 119,985 71.1 71.1 ###
2002-Feb-01 Fri 4.73 4.73 4.7 4.73 72.7 72.7 0.3
2002-Jan-31 Thu 4.76 4.76 ### 4.74 58,779 ### ### ### 0.3
2002-Jan-30 Wed 4.56 4.77 4.56 4.76 93.0 93.0 ###
2002-Jan-29 Tue ### ### 4.56 4.59 ### ### 0.3
2002-Jan-28 Mon 4.72 4.72 4.72 4.72 0 0.3
2002-Jan-25 Fri 4.78 4.78 4.7 4.72 20.9 20.9 0.3
2002-Jan-24 Thu 4.74 4.78 4.74 4.78 76.4 76.4 ###
2002-Jan-23 Wed 4.7 4.75 4.7 4.74 ### ### 0.3
2002-Jan-22 Tue ### 4.7 4.59 4.7 158,457 ### ### ### 0.3
2002-Jan-21 Mon ### ### ### ### 142,752 0 19.5 19.5 0.0
2002-Jan-18 Fri ### ### ### ### 27.8 27.8 0.0
2002-Jan-17 Thu ### ### 4.624 4.624 ### ### ###
2002-Jan-16 Wed ### 4.72 ### 4.7 79.1 79.1 0.3
2002-Jan-15 Tue 4.59 ### 4.59 ### 78.5 78.5 0.0
2002-Jan-14 Mon ### ### 4.59 4.59 176,548 405,177 ### ### 0.3
2002-Jan-11 Fri ### ### ### ### 133,182 0 31.4 31.4 0.0
2002-Jan-10 Thu ### 4.7 ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 286,770 0 ### ### 0.0
2002-Jan-08 Tue 4.54 ### 4.54 ### 367,052 ### ### ### 0.0
2002-Jan-07 Mon 4.45 4.52 4.45 4.52 ### ### 0.3
2002-Jan-04 Fri 4.44 4.47 4.41 4.45 108,226 480,523 68.8 68.8 0.3
2002-Jan-03 Thu 4.57 4.57 4.5 4.5 30,486 138,254 ### ### ###
2002-Jan-02 Wed 4.58 ### 4.55 4.55 20,629 ### 18.0 18.0 0.3
2001-Dec-31 Mon ### ### ### 4.58 81.1 81.1 0.3
2001-Dec-28 Fri 4.46 4.58 4.46 4.58 10,587 47,853 90.5 90.5 0.3
2001-Dec-27 Thu 4.43 4.49 4.41 4.448 17,525 77,986 65.5 65.5 0.3
2001-Dec-24 Mon 4.577 4.59 4.41 4.44 6.6 6.6 0.3
2001-Dec-21 Fri 4.573 4.573 4.45 4.57 27.7 27.7 ###
2001-Dec-20 Thu ### 4.57 ### 4.57 ### ### ###
2001-Dec-19 Wed 4.4 4.57 4.4 4.47 14,345 ### ### ### ###
2001-Dec-18 Tue 4.43 4.45 4.4 4.4 190,774 844,174 26.5 26.5 0.3
2001-Dec-17 Mon ### 4.57 ### 4.43 ### ### ###
2001-Dec-14 Fri 4.43 4.49 4.43 4.45 72,787 ### ### ### 0.3
2001-Dec-13 Thu 4.28 4.43 4.28 4.43 ### ### ###
2001-Dec-12 Wed 4.45 4.45 4.25 4.28 ### ### 0.3
2001-Dec-11 Tue ### ### 4.45 4.46 150,823 335,581 ### ### 0.3
2001-Dec-10 Mon ### ### ### ### 283,676 0 28.8 28.8 0.0
2001-Dec-07 Fri 4.657 ### ### ### ### ### 0.0
2001-Dec-06 Thu 4.75 4.75 ### ### ### ### 0.0
2001-Dec-05 Wed 4.7 4.75 ### 4.74 76.4 76.4 0.3
2001-Dec-04 Tue 4.551 4.75 4.551 ### ### ### 0.0
2001-Dec-03 Mon 4.75 4.75 4.58 ### 290,475 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 109,288 0 89.5 89.5 0.0
2001-Nov-29 Thu ### ### 4.57 4.57 296,252 ### 25.3 25.3 ###
2001-Nov-28 Wed ### ### ### ### 170,278 0 21.8 21.8 0.0
2001-Nov-27 Tue 4.73 4.75 ### ### 116,184 ### ### ### 0.0
2001-Nov-26 Mon 4.8 4.89 4.73 4.75 25.3 25.3 ###
2001-Nov-23 Fri 4.79 4.8 4.75 4.76 33,256 ### ### ### ###
2001-Nov-22 Thu 4.8 4.8 4.76 4.8 553,371 ### 70.0 70.0 0.3
2001-Nov-21 Wed 4.82 ### 4.8 4.8 31.0 31.0 0.3
2001-Nov-20 Tue ### 4.742 ### 4.742 ### ### 0.3
2001-Nov-19 Mon ### ### ### 4.59 ### ### 0.3
2001-Nov-16 Fri ### ### ### ### 80,651 0 ### ### 0.0
2001-Nov-15 Thu 4.824 4.824 ### 4.72 ### ### 0.3
2001-Nov-14 Wed 4.74 ### 4.73 ### 81.4 81.4 0.0
2001-Nov-13 Tue ### 4.73 4.55 4.73 ### ### 0.3
2001-Nov-12 Mon 4.81 4.84 ### ### 8.6 8.6 0.0
2001-Nov-09 Fri 4.75 4.81 ### 4.81 ### ### ###
2001-Nov-08 Thu 4.7 4.84 4.7 4.71 1,179,371 ### 65.7 65.7 ###
2001-Nov-07 Wed 4.72 4.78 ### 4.7 32.3 32.3 0.3
2001-Nov-06 Tue 4.52 4.75 4.52 4.72 ### ### 0.3
2001-Nov-05 Mon 4.72 4.75 4.52 4.52 157,671 ### 10.5 10.5 0.3
2001-Nov-02 Fri ### ### 4.71 4.8 12.6 12.6 0.3
2001-Nov-01 Thu ### 5 ### ### 30.8 30.8 0.0
2001-Oct-31 Wed ### 5 ### 4.954 235,873 589,682 ### ### ###
2001-Oct-30 Tue 4.8 ### 4.8 ### 445,840 ### 90.2 90.2 0.0
2001-Oct-29 Mon 4.7 4.8 ### 4.79 155,675 373,620 82.5 82.5 0.3
2001-Oct-26 Fri 4.872 4.872 4.75 4.75 287,875 ### 14.9 14.9 ###
2001-Oct-25 Thu ### ### ### 4.85 88.7 88.7 ###
2001-Oct-24 Wed 4.58 4.73 4.58 ### 223,021 ### 81.8 81.8 0.0
2001-Oct-23 Tue 4.5 ### 4.5 4.556 ### ### 0.3
2001-Oct-22 Mon 4.428 4.55 4.428 4.48 ### ### ###
2001-Oct-19 Fri 4.59 4.59 ### ### 5.8 5.8 0.0
2001-Oct-18 Thu ### ### 4.54 4.59 ### ### 0.3
2001-Oct-17 Wed ### ### ### ### 392,883 0 ### ### 0.0
2001-Oct-16 Tue 4.781 ### 4.76 ### 391,870 932,650 87.2 87.2 0.0
2001-Oct-15 Mon 4.56 4.85 4.56 4.75 ### ### ###
2001-Oct-12 Fri 4.425 4.55 4.4 4.55 88.8 88.8 0.3
2001-Oct-11 Thu 4.22 ### 4.22 ### ### ### 0.0
2001-Oct-10 Wed ### 4.23 ### ### 84.5 84.5 0.0
2001-Oct-09 Tue ### ### ### ### 417,642 0 ### ### 0.0
2001-Oct-08 Mon 4.073 ### 4 ### 91,459 ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 391,358 0 ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 309,624 0 32.2 32.2 0.0
2001-Oct-03 Wed ### ### ### ### 31.2 31.2 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon ### ### ### ### ### ### 0.0
2001-Sep-28 Fri ### ### ### ### 402,724 0 ### ### 0.0
2001-Sep-27 Thu 4 ### ### ### 76.9 76.9 0.0
2001-Sep-26 Wed ### 4 ### 4 467,243 934,486 65.4 65.4 0.3
2001-Sep-25 Tue 4 ### ### 4 68.4 68.4 0.3
2001-Sep-24 Mon 3.971 ### 3.85 ### ### ### 0.0
2001-Sep-21 Fri ### ### 3.75 ### ### ### 0.0
2001-Sep-20 Thu 3.7 ### ### ### ### ### 0.0
2001-Sep-19 Wed 3.7 3.82 ### 3.78 76.0 76.0 0.3
2001-Sep-18 Tue 3.488 3.7 3.488 ### 174,822 ### 82.1 82.1 0.0
2001-Sep-17 Mon 3.55 3.55 3.25 3.4 ### ### 0.2
2001-Sep-14 Fri 3.843 3.843 ### 3.7 ### ### 0.3
2001-Sep-13 Thu ### ### 3.85 3.85 22.4 22.4 0.3
2001-Sep-12 Wed 3.955 3.955 ### 3.89 ### ### 0.3
2001-Sep-11 Tue 3.87 ### 3.87 ### 472,884 ### 93.2 93.2 0.0
2001-Sep-10 Mon ### 3.87 3.75 ### ### ### 0.0
2001-Sep-07 Fri 3.87 3.87 3.76 3.8 ### ### ###
2001-Sep-06 Thu ### ### ### 3.87 755,243 0 94.1 94.1 ###
2001-Sep-05 Wed 3.4 ### ### ### 575,959 0 95.6 95.6 0.0
2001-Sep-04 Tue ### ### ### 3.4 166,755 0 2.9 2.9 0.2
2001-Sep-03 Mon 3.7 3.85 3.58 3.58 14.2 14.2 0.3
2001-Aug-31 Fri 3.81 3.87 3.742 3.742 350,373 ### 21.0 21.0 0.3
2001-Aug-30 Thu ### 3.88 ### 3.82 74.4 74.4 0.3
2001-Aug-29 Wed 3.85 3.86 3.79 3.8 25.4 25.4 ###
2001-Aug-28 Tue 3.75 ### ### 3.88 ### ### 0.3
2001-Aug-27 Mon 3.72 3.85 3.72 3.82 ### ### 0.3
2001-Aug-24 Fri ### 3.74 ### 3.72 134,484 251,485 74.8 74.8 0.3
2001-Aug-23 Thu 3.553 3.7 3.55 ### ### ### 0.0
2001-Aug-22 Wed 3.52 3.55 3.49 3.53 75.2 75.2 0.3
2001-Aug-21 Tue ### ### ### 3.52 ### ### ###
2001-Aug-20 Mon ### 3.45 3.26 3.42 40,323 135,283 94.3 94.3 0.2
2001-Aug-17 Fri 3.26 3.26 3.24 3.26 ### ### 0.2
2001-Aug-16 Thu 3.25 3.27 3.25 3.26 141,127 460,074 ### ### 0.2
2001-Aug-15 Wed ### ### 3.21 3.27 30.0 30.0 ###
2001-Aug-14 Tue ### ### 3.22 ### 79.7 79.7 0.0
2001-Aug-13 Mon ### ### ### ### ### ### 0.0
2001-Aug-10 Fri 3.444 3.444 ### ### 86,724 ### 18.4 18.4 0.0
2001-Aug-09 Thu 3.43 3.45 ### 3.45 145,570 ### 71.2 71.2 ###
2001-Aug-08 Wed 3.347 3.44 3.347 3.43 173,545 588,924 ### ### 0.2
2001-Aug-07 Tue ### ### ### 3.342 94,521 0 93.8 93.8 0.2
2001-Aug-06 Mon 3.142 ### ### ### 78,528 0 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### 3 ### 71.6 71.6 0.0
2001-Aug-01 Wed ### ### ### ### 189,520 0 ### ### 0.0
2001-Jul-31 Tue ### 3 ### ### ### ### 0.0
2001-Jul-30 Mon 2.82 2.85 2.81 2.85 ### ### ###
2001-Jul-27 Fri 2.79 2.82 2.79 2.82 75.6 75.6 ###
2001-Jul-26 Thu 2.77 2.79 2.76 2.78 ### ### 0.2
2001-Jul-25 Wed ### 2.76 2.56 2.76 424,181 1,128,321 86.2 86.2 0.2
2001-Jul-24 Tue 2.76 2.76 2.71 2.73 360,853 ### ### ### ###
2001-Jul-23 Mon 2.78 2.78 2.75 2.75 30.7 30.7 ###
2001-Jul-20 Fri 2.82 2.82 2.76 2.76 345,779 964,723 20.2 20.2 0.2
2001-Jul-19 Thu 2.78 2.82 2.77 2.82 148,687 415,580 ### ### ###
2001-Jul-18 Wed 2.77 2.78 2.75 2.76 243,029 671,975 37.5 37.5 0.2
2001-Jul-17 Tue 2.77 2.78 2.72 2.78 51,072 140,448 76.8 76.8 0.2
2001-Jul-16 Mon ### ### 2.77 2.79 28.9 28.9 ###
2001-Jul-13 Fri 2.85 2.85 2.75 2.82 508,673 1,424,284 25.2 25.2 ###
2001-Jul-12 Thu ### ### 2.84 2.85 360,122 511,373 ### ### ###
2001-Jul-11 Wed 2.85 ### 2.85 ### ### ### 0.0
2001-Jul-10 Tue 2.8 ### 2.8 2.82 ### ### ###
2001-Jul-09 Mon 2.879 ### 2.54 2.75 8.4 8.4 ###
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 376,188 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### 97,079 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### 3.155 ### ### 0.2
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 74.1 74.1 0.0
2001-Jun-27 Wed ### ### ### 3 27.3 27.3 0.2
2001-Jun-26 Tue 3 ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### 3 89.2 89.2 0.2
2001-Jun-22 Fri ### ### 2.83 2.83 ### ### 0.2
2001-Jun-21 Thu 2.85 ### 2.85 ### 80.1 80.1 0.0
2001-Jun-20 Wed ### ### ### ### 30.4 30.4 0.0
2001-Jun-19 Tue 2.72 ### 2.72 ### 180,123 ### 96.0 96.0 0.0
2001-Jun-18 Mon 2.73 2.73 2.71 2.71 ### ### ###
2001-Jun-15 Fri 2.71 2.73 2.7 2.73 36,371 98,747 ### ### ###
2001-Jun-14 Thu ### 2.74 ### 2.7 ### ### 0.2
2001-Jun-13 Wed 2.7 2.71 ### 2.7 373,424 505,989 ### ### 0.2
2001-Jun-12 Tue 2.7 2.7 ### 2.7 28,970 ### 75.5 75.5 0.2
2001-Jun-11 Mon 2.7 2.7 2.7 2.7 0 0.2
2001-Jun-08 Fri ### 2.7 ### 2.7 1,221,940 ### 82.5 82.5 0.2
2001-Jun-07 Thu 2.58 ### 2.58 ### 40,640 52,425 86.7 86.7 0.0
2001-Jun-06 Wed 2.53 2.58 2.53 2.58 ### ### 0.2
2001-Jun-05 Tue 2.53 ### 2.52 2.53 ### ### ###
2001-Jun-04 Mon 2.483 2.53 2.48 2.53 86.8 86.8 ###
2001-Jun-01 Fri 2.48 2.5 2.45 2.456 ### ### 0.2
2001-May-31 Thu 2.57 2.57 2.5 2.53 32,529 ### ### ### ###
2001-May-30 Wed 2.58 ### 2.56 ### 216,856 277,575 80.0 80.0 0.0
2001-May-29 Tue ### ### 2.56 ### 76.4 76.4 0.0
2001-May-28 Mon ### ### ### ### 268,380 0 ### ### 0.0
2001-May-25 Fri 2.558 2.75 2.52 ### ### ### 0.0
2001-May-24 Thu 2.45 ### 2.45 2.54 91.0 91.0 ###
2001-May-23 Wed 2.45 2.47 2.45 2.45 ### ### 0.2
2001-May-22 Tue 2.5 2.5 2.43 2.45 ### ### 0.2
2001-May-21 Mon ### 2.47 ### 2.47 321,220 ### ### ### ###
2001-May-18 Fri ### ### 2.28 ### 70.6 70.6 0.0
2001-May-17 Thu 2.27 ### 2.27 ### 61,343 69,624 84.1 84.1 0.0
2001-May-16 Wed 2.22 2.25 2.22 2.25 81.3 81.3 ###
2001-May-15 Tue 2.22 2.23 2.22 2.23 ### ### ###
2001-May-14 Mon 2.2 2.24 2.2 2.21 17,141 38,053 77.3 77.3 0.2
2001-May-11 Fri 2.181 2.24 ### 2.22 111,954 125,388 ### ### 0.2
2001-May-10 Thu 2.154 ### ### ### 78.5 78.5 0.0
2001-May-09 Wed ### ### ### ### 243,078 0 75.6 75.6 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 74.4 74.4 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 47,881 0 76.7 76.7 0.0
2001-May-02 Wed ### ### ### ### 49,872 0 ### ### 0.0
2001-May-01 Tue 2.2 2.2 ### ### 18.5 18.5 0.0
2001-Apr-30 Mon ### 2.2 ### 2.2 73.6 73.6 0.2
2001-Apr-27 Fri 2.241 2.241 ### 2.2 19,222 ### 19.1 19.1 0.2
2001-Apr-26 Thu 2.25 2.25 2.24 2.24 232,222 ### 29.7 29.7 ###
2001-Apr-25 Wed 2.25 2.25 2.25 2.25 0 ###
2001-Apr-24 Tue 2.243 2.25 2.23 2.25 ### ### ###
2001-Apr-23 Mon 2.25 2.25 2.2 2.2 18.3 18.3 0.2
2001-Apr-20 Fri 2.27 2.27 2.21 2.25 ### ### ###
2001-Apr-19 Thu 2.27 2.27 2.27 2.27 321,773 730,424 ### ### 0.2
2001-Apr-18 Wed 2.26 ### 2.2 2.271 113,947 125,341 68.9 68.9 0.2
2001-Apr-17 Tue 2.25 ### 2.23 2.25 43,770 ### 76.6 76.6 ###
2001-Apr-16 Mon 2.25 2.25 2.25 2.25 0 ###
2001-Apr-13 Fri 2.25 2.25 2.25 2.25 0 ###
2001-Apr-12 Thu ### 2.25 ### 2.25 ### ### ###
2001-Apr-11 Wed ### ### ### ### 14,383 0 83.1 83.1 0.0
2001-Apr-10 Tue ### ### ### ### 72,680 0 94.7 94.7 0.0
2001-Apr-09 Mon ### ### ### ### 31,350 0 9.5 9.5 0.0
2001-Apr-06 Fri 2.2 2.22 ### ### 102,775 114,080 33.0 33.0 0.0
2001-Apr-05 Thu 2.2 2.22 2.2 2.2 ### ### 0.2
2001-Apr-04 Wed 2.2 2.2 ### 2.2 ### ### 0.2
2001-Apr-03 Tue ### 2.22 ### ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 16,385 0 74.3 74.3 0.0
2001-Mar-30 Fri ### ### ### ### 15,786 0 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### 93,343 0 ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 29.8 29.8 0.0
2001-Mar-27 Tue 2.179 2.2 ### ### 127,177 ### ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 52,252 0 ### ### 0.0
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 15,242 0 ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 43,182 0 ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 39.7 39.7 0.0
2001-Mar-16 Fri ### 2.356 ### 2.356 ### ### 0.2
2001-Mar-15 Thu ### ### ### ### 46,927 0 ### ### 0.0
2001-Mar-14 Wed ### ### ### ### 29.1 29.1 0.0
2001-Mar-13 Tue ### ### ### ### 46,729 0 ### ### 0.0
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 88.7 88.7 0.0
2001-Mar-07 Wed ### ### ### ### 20,580 0 ### ### 0.0
2001-Mar-06 Tue ### ### ### ### 126,542 0 82.6 82.6 0.0
2001-Mar-05 Mon ### ### ### ### 25.4 25.4 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu 2.321 ### ### ### 66,854 0 ### ### 0.0
2001-Feb-28 Wed 2.248 ### 2.24 ### 204,579 229,128 92.9 92.9 0.0
2001-Feb-27 Tue ### 2.2 ### 2.2 ### ### 0.2
2001-Feb-26 Mon ### 2.2 ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 62,976 0 90.1 90.1 0.0
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### 86.5 86.5 0.0
2001-Feb-20 Tue 2 2 2 2 69.8 69.8 0.1
2001-Feb-19 Mon ### ### 2 2 52,585 52,585 22.4 22.4 0.1
2001-Feb-16 Fri ### ### ### ### 50,474 0 ### ### 0.0
2001-Feb-15 Thu ### ### ### ### 75.9 75.9 0.0
2001-Feb-14 Wed ### ### ### ### 32.4 32.4 0.0
2001-Feb-13 Tue 2 ### 2 ### 84.6 84.6 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### 2 2 ### ### 0.1
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 75,680 0 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 119,074 0 20.8 20.8 0.0
2001-Feb-02 Fri ### ### ### ### 114,059 0 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 50,921 0 68.8 68.8 0.0
2001-Jan-31 Wed ### ### ### ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 42,929 0 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-24 Wed 1.86 ### 1.86 ### 50,989 ### ### ### 0.0
2001-Jan-23 Tue 1.84 1.86 1.83 1.85 107,773 198,841 70.9 70.9 0.1
2001-Jan-22 Mon 1.81 1.83 1.81 1.82 23,978 ### 70.3 70.3 ###
2001-Jan-19 Fri 1.8 1.82 1.8 1.82 20,178 36,522 ### ### ###
2001-Jan-18 Thu 1.8 1.81 1.8 1.8 ### ### 0.1
2001-Jan-17 Wed 1.8 1.83 1.8 1.8 429,250 779,088 ### ### 0.1
2001-Jan-16 Tue 1.81 1.86 1.81 1.82 55,040 ### 78.8 78.8 ###
2001-Jan-15 Mon 1.77 1.8 1.77 1.8 50,858 90,781 88.3 88.3 0.1
2001-Jan-12 Fri 1.78 1.79 1.71 1.78 71.6 71.6 0.1
2001-Jan-11 Thu 1.79 1.79 1.77 1.78 58,087 ### 32.5 32.5 0.1
2001-Jan-10 Wed 1.73 1.77 1.73 1.77 80,543 140,950 86.5 86.5 ###
2001-Jan-09 Tue 1.72 1.75 1.72 1.75 ### ### 0.1
2001-Jan-08 Mon 1.76 1.77 1.75 1.75 31,381 ### ### ### 0.1
2001-Jan-05 Fri 1.75 1.77 1.75 1.77 78.8 78.8 ###
2001-Jan-04 Thu 1.75 1.75 1.71 1.75 ### ### 0.1
2001-Jan-03 Wed 1.71 1.71 1.71 1.71 42,880 73,324 ### ### 0.1
2001-Jan-01 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Dec-29 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2000-Dec-28 Thu 1.7 1.75 1.7 1.7 73.0 73.0 ###
2000-Dec-27 Wed 1.72 1.75 1.7 1.7 ### ### ###
2000-Dec-26 Tue 1.75 1.76 1.7 1.7 11.4 11.4 ###
2000-Dec-25 Mon 1.75 1.76 1.7 1.7 11.4 11.4 ###
2000-Dec-22 Fri 1.75 1.76 1.7 1.7 11.4 11.4 ###
2000-Dec-21 Thu ### 1.74 ### 1.74 174,871 ### ### ### 0.1
2000-Dec-20 Wed ### ### ### ### 37.5 37.5 0.0
2000-Dec-19 Tue 1.72 1.73 ### 1.73 40,421 ### ### ### ###
2000-Dec-18 Mon 1.73 1.73 1.72 1.72 ### ### 0.1
2000-Dec-15 Fri 1.73 1.73 1.7 1.71 64,449 ### 33.7 33.7 0.1
2000-Dec-14 Thu 1.71 1.73 1.71 1.73 65,440 112,556 ### ### ###
2000-Dec-13 Wed 1.7 1.72 ### 1.71 73.8 73.8 0.1
2000-Dec-12 Tue ### 1.71 ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### 1.71 ### ### 83,375 71,285 28.8 28.8 0.0
2000-Dec-08 Fri ### ### ### ### 88,020 0 89.9 89.9 0.0
2000-Dec-07 Thu 1.56 1.59 1.56 1.59 18,475 ### 83.9 83.9 ###
2000-Dec-06 Wed 1.56 1.56 1.56 1.56 10,145 15,826 ### ### ###
2000-Dec-05 Tue 1.55 1.59 1.55 1.56 70.7 70.7 ###
2000-Dec-04 Mon 1.59 ### 1.56 1.56 21.0 21.0 ###
2000-Dec-01 Fri ### ### 1.59 1.59 26,525 21,087 11.5 11.5 ###
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed 1.59 ### 1.59 ### 75.9 75.9 0.0
2000-Nov-28 Tue 1.51 1.59 1.51 1.59 95.0 95.0 ###
2000-Nov-27 Mon 1.59 1.59 1.51 1.51 6.2 6.2 0.1
2000-Nov-24 Fri ### 1.59 ### 1.59 23,723 18,859 91.3 91.3 ###
2000-Nov-23 Thu 1.75 1.76 ### ### ### ### 0.0
2000-Nov-22 Wed ### 1.77 ### 1.76 153,275 135,648 93.1 93.1 0.1
2000-Nov-21 Tue ### ### ### ### ### ### 0.0
2000-Nov-20 Mon 1.51 ### 1.51 ### 203,851 ### ### ### 0.0
2000-Nov-17 Fri 1.49 1.5 1.48 1.5 ### ### 0.1
2000-Nov-16 Thu 1.47 1.48 1.47 1.48 25,250 37,243 ### ### 0.1
2000-Nov-15 Wed 1.47 1.47 1.47 1.47 69.2 69.2 ###
2000-Nov-13 Mon 1.49 1.49 1.45 1.45 16.1 16.1 ###
2000-Nov-10 Fri 1.45 1.49 1.45 1.49 9,720 14,288 ### ### ###
2000-Nov-09 Thu 1.45 1.49 1.45 1.49 ### ### ###
2000-Nov-08 Wed 1.458 1.49 1.45 1.49 83,640 122,950 ### ### ###
2000-Nov-07 Tue 1.45 1.45 1.45 1.45 63.3 63.3 ###
2000-Nov-06 Mon 1.441 1.46 1.44 1.44 33.1 33.1 0.1
2000-Nov-03 Fri 1.49 1.49 1.45 1.46 26,650 39,175 17.6 17.6 0.1
2000-Nov-02 Thu 1.47 1.49 1.45 1.49 39,750 ### ### ### ###
2000-Nov-01 Wed 1.382 1.46 1.382 1.46 7,650 10,870 94.8 94.8 0.1
2000-Oct-31 Tue 1.45 1.45 ### ### 7.5 7.5 0.0
2000-Oct-30 Mon 1.49 1.49 1.45 1.45 ### ### ###
2000-Oct-27 Fri 1.45 1.49 1.45 1.49 31,650 46,525 86.1 86.1 ###
2000-Oct-26 Thu 1.45 1.5 1.45 1.45 52,975 ### ### ### ###
2000-Oct-25 Wed 1.4 1.45 1.4 1.45 88.8 88.8 ###
2000-Oct-24 Tue ### 1.4 ### 1.4 85.6 85.6 ###
2000-Oct-23 Mon ### 1.4 ### ### 127,840 89,488 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 85.9 85.9 0.0
2000-Oct-19 Thu ### ### ### ### 14,550 0 92.8 92.8 0.0
2000-Oct-18 Wed ### ### ### ### ### ### 0.0
2000-Oct-17 Tue ### ### ### ### 47,140 0 78.7 78.7 0.0
2000-Oct-16 Mon ### ### ### ### 66.4 66.4 0.0
2000-Oct-13 Fri ### ### ### ### 72.9 72.9 0.0
2000-Oct-12 Thu ### ### ### ### 41,750 0 ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 7,720 0 ### ### 0.0
2000-Oct-10 Tue 1.42 1.42 ### ### 44,558 ### ### ### 0.0
2000-Oct-09 Mon 1.24 1.4 1.24 1.4 98.3 98.3 ###
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu ### ### ### ### ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 16.6 16.6 0.0
2000-Oct-02 Mon ### ### ### ### 21.6 21.6 0.0
2000-Sep-29 Fri ### ### ### ### 22.9 22.9 0.0
2000-Sep-28 Thu ### ### ### ### 62,182 0 65.0 65.0 0.0
2000-Sep-27 Wed ### ### ### ### 19,128 0 82.0 82.0 0.0
2000-Sep-26 Tue ### ### ### ### 52,540 0 ### ### 0.0
2000-Sep-25 Mon ### ### ### ### ### ### 0.0
2000-Sep-22 Fri 1.27 1.28 1.27 1.28 12,871 ### ### ### ###
2000-Sep-21 Thu 1.23 1.26 1.23 1.26 32,940 ### ### ### ###
2000-Sep-20 Wed 1.23 1.23 1.23 1.23 ### ### 0.1
2000-Sep-19 Tue 1.22 1.22 1.2 1.21 ### ### ###
2000-Sep-18 Mon 1.22 1.22 1.22 1.22 ### ### 0.1
2000-Sep-15 Fri 1.22 1.22 1.2 1.22 125,323 151,640 70.3 70.3 0.1
2000-Sep-13 Wed 1.26 1.28 1.24 1.24 25.4 25.4 0.1
2000-Sep-12 Tue 1.27 1.28 ### ### 37.9 37.9 0.0
2000-Sep-11 Mon ### 1.29 1.23 1.27 65,655 82,725 ### ### ###
2000-Sep-08 Fri 1.22 1.24 ### 1.22 69.5 69.5 0.1
2000-Sep-07 Thu ### 1.22 ### 1.2 303,341 ### ### ### 0.1
2000-Sep-06 Wed ### ### ### ### 18,641 0 77.8 77.8 0.0
2000-Sep-05 Tue ### ### ### ### 96.7 96.7 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 85.2 85.2 0.0
2000-Aug-31 Thu ### ### ### ### ### ### 0.0
2000-Aug-30 Wed ### ### ### ### 18.1 18.1 0.0
2000-Aug-29 Tue ### ### ### ### 110,470 0 ### ### 0.0
2000-Aug-28 Mon ### ### ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 1.088 ### 1.088 ### 157,145 85,486 82.5 82.5 0.0
2000-Aug-22 Tue ### ### 1 ### 108,259 54,129 ### ### 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 9,341 0 ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 15,159 0 20.8 20.8 0.0
2000-Aug-16 Wed ### ### ### ### 19,250 0 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### ### ### 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 444,750 0 75.8 75.8 0.0
2000-Aug-09 Wed ### ### ### ### 68,080 0 18.7 18.7 0.0
2000-Aug-08 Tue ### ### ### ### 51,950 0 84.0 84.0 0.0
2000-Aug-07 Mon ### ### ### ### 5,850 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### 91.9 91.9 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 26.6 26.6 0.0
2000-Jul-31 Mon ### ### ### ### ### ### 0.0
2000-Jul-28 Fri ### ### ### ### 47,825 0 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### ### ### 0.0
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 18.4 18.4 0.0
2000-Jul-24 Mon 1.187 1.21 ### ### 116,750 ### 12.5 12.5 0.0
2000-Jul-21 Fri ### 1.23 ### 1.21 194,541 119,642 ### ### ###
2000-Jul-20 Thu 1.047 ### 1.047 ### 649,342 ### 98.1 98.1 0.0
2000-Jul-19 Wed ### ### ### ### 96.3 96.3 0.0
2000-Jul-18 Tue ### ### ### ### 473,644 0 32.8 32.8 0.0
2000-Jul-17 Mon ### ### ### ### 174,650 0 83.2 83.2 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 4,975 0 76.2 76.2 0.0
2000-Jul-12 Wed ### ### 0.88 ### 145,729 64,120 ### ### 0.0
2000-Jul-11 Tue ### ### 0.89 ### ### ### 0.0
2000-Jul-10 Mon 0.922 0.922 ### ### 18,171 8,376 ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 67.0 67.0 0.0
2000-Jul-06 Thu ### 0.89 0.86 0.87 303,720 265,755 66.6 66.6 0.1
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue 0.885 ### 0.885 0.89 4,280,876 1,894,287 ### ### ###
2000-Jul-03 Mon 0.88 0.89 0.83 0.83 39,758 ### ### ### ###
2000-Jun-30 Fri ### ### 0.83 0.83 236,776 ### 3.7 3.7 ###
2000-Jun-29 Thu 0.88 ### 0.88 0.88 52.9 52.9 0.1
2000-Jun-28 Wed 0.89 ### 0.88 0.88 ### ### 0.1
2000-Jun-27 Tue ### ### 0.88 0.88 24,350 ### 21.1 21.1 0.1
2000-Jun-26 Mon ### ### 0.88 0.88 ### ### 0.1
2000-Jun-23 Fri ### ### ### ### 68.6 68.6 0.0
2000-Jun-22 Thu ### ### ### ### 80,170 0 73.5 73.5 0.0
2000-Jun-21 Wed ### ### 0.89 ### 209,443 ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### 91,050 0 ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 34.8 34.8 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 83.8 83.8 0.0
2000-Jun-14 Wed ### ### ### ### 13,679 0 ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 34.3 34.3 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 0.87 ### 0.87 ### 86.4 86.4 0.0
2000-Jun-07 Wed 0.87 0.87 0.87 0.87 3,142 ### ### ### 0.1
2000-Jun-06 Tue 0.89 0.89 0.89 0.89 33,440 ### 71.2 71.2 ###
2000-Jun-05 Mon 0.87 0.89 0.87 0.89 85.0 85.0 ###
2000-Jun-02 Fri 0.88 0.88 0.87 0.87 ### ### 0.1
2000-Jun-01 Thu 0.87 0.89 0.87 0.87 53,181 ### 69.3 69.3 0.1
2000-May-31 Wed ### ### 0.86 0.87 56,940 24,484 ### ### 0.1
2000-May-30 Tue 0.88 0.89 0.88 0.89 78.0 78.0 ###
2000-May-29 Mon ### ### 0.88 0.88 ### ### 0.1
2000-May-26 Fri ### ### 0.88 ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### 82.4 82.4 0.0
2000-May-24 Wed 0.88 0.88 0.87 0.88 52,924 ### 72.6 72.6 0.1
2000-May-23 Tue 0.88 ### 0.88 0.88 68.7 68.7 0.1
2000-May-22 Mon ### ### 0.83 0.83 4.1 4.1 ###
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 72.9 72.9 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-15 Mon ### ### ### ### ### ### 0.0
2000-May-12 Fri 0.883 0.883 0.86 0.878 28.4 28.4 0.1
2000-May-11 Thu 0.87 0.87 0.86 0.87 71.7 71.7 0.1
2000-May-10 Wed 0.87 ### 0.87 0.88 86.5 86.5 0.1
2000-May-09 Tue 0.84 0.84 0.84 0.84 77.6 77.6 ###
2000-May-08 Mon 0.82 0.83 0.81 0.81 ### ### 0.1
2000-May-05 Fri 0.8 0.8 0.8 0.8 59.1 59.1 0.1
2000-May-04 Thu 0.82 0.82 0.8 0.82 ### ### 0.1
2000-May-03 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2000-May-02 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2000-May-01 Mon 0.83 0.83 0.8 0.8 27.2 27.2 0.1
2000-Apr-28 Fri 0.8 0.83 0.8 0.83 8,042 6,554 84.4 84.4 ###
2000-Apr-27 Thu 0.85 0.85 0.85 0.85 ### ### ###
2000-Apr-26 Wed 0.79 0.79 0.79 0.79 73.5 73.5 ###
2000-Apr-25 Tue 0.77 0.77 0.77 0.77 0 0.1
2000-Apr-24 Mon 0.77 0.77 0.77 0.77 0 0.1
2000-Apr-21 Fri 0.77 0.77 0.77 0.77 0 0.1
2000-Apr-20 Thu 0.78 0.78 0.77 0.77 26.0 26.0 0.1
2000-Apr-19 Wed 0.77 0.78 0.77 0.77 ### ### 0.1
2000-Apr-18 Tue 0.883 0.883 0.77 0.77 25,680 21,224 6.3 6.3 0.1
2000-Apr-17 Mon 0.76 0.76 0.76 0.76 5,375 4,085 73.4 73.4 0.1
2000-Apr-14 Fri 0.79 0.8 0.77 0.77 12.2 12.2 0.1
2000-Apr-13 Thu 0.79 0.8 0.79 0.79 ### ### ###
2000-Apr-12 Wed 0.77 0.77 0.77 0.77 24,250 18,672 66.6 66.6 0.1
2000-Apr-11 Tue 0.78 0.78 0.76 0.76 31.4 31.4 0.1
2000-Apr-07 Fri 0.83 0.83 0.8 0.8 14.6 14.6 0.1
2000-Apr-06 Thu 0.86 0.89 0.83 0.83 69,340 ### ### ### ###
2000-Apr-05 Wed 0.87 0.87 0.86 0.86 ### ### ###
2000-Apr-04 Tue ### ### ### ### 71,274 0 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### 24,350 0 ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri 0.89 ### 0.89 ### 670 ### ### ### 0.0
2000-Mar-23 Thu 0.89 0.89 0.89 0.89 68.5 68.5 ###
2000-Mar-22 Wed 0.86 0.87 0.86 0.87 138,850 ### ### ### 0.1
2000-Mar-21 Tue ### ### 0.86 0.86 ### ### ###
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### 108,379 0 ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 18,320 0 29.5 29.5 0.0
2000-Mar-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Mar-14 Tue ### ### ### ### 21,140 0 ### ### 0.0
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### 29.5 29.5 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### 0.88 ### ### ### 0.0
2000-Mar-07 Tue 0.85 ### 0.85 ### ### ### 0.0
2000-Mar-06 Mon 0.88 0.88 0.85 0.85 ### ### ###
2000-Mar-03 Fri ### ### 0.88 0.88 18.1 18.1 0.1
2000-Mar-02 Thu ### ### ### ### 72.3 72.3 0.0
2000-Feb-29 Tue ### ### ### ### 4,179 0 ### ### 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri 1 1 1 1 13,559 13,559 70.5 70.5 ###
2000-Feb-24 Thu 1 1 1 1 10,950 10,950 ### ### ###
2000-Feb-23 Wed ### ### 1 1 ### ### ###
2000-Feb-22 Tue 1 1 1 1 72.4 72.4 ###
2000-Feb-21 Mon 1 1 1 1 109,779 109,779 65.0 65.0 ###
2000-Feb-18 Fri 1 ### 1 1 69.3 69.3 ###
2000-Feb-17 Thu 1 1 1 1 ### ### ###
2000-Feb-16 Wed 1 ### 1 1 57,777 28,888 ### ### ###
2000-Feb-15 Tue 1 ### 1 ### 77.6 77.6 0.0
2000-Feb-14 Mon 1 1 1 1 60,329 60,329 68.1 68.1 ###
2000-Feb-11 Fri 1 ### 1 1 ### ### ###
2000-Feb-10 Thu 1 ### 1 1 ### ### ###
2000-Feb-09 Wed 1 1 1 1 ### ### ###
2000-Feb-08 Tue 1 1 1 1 12,050 12,050 ### ### ###
2000-Feb-07 Mon ### ### 1 1 32.9 32.9 ###
2000-Feb-04 Fri 1 1 1 1 67.0 67.0 ###
2000-Feb-03 Thu 1 1 1 1 71.3 71.3 ###
2000-Feb-02 Wed 1 1 1 1 24,875 24,875 ### ### ###
2000-Feb-01 Tue 1 ### 1 ### ### ### 0.0
2000-Jan-31 Mon 1 ### 1 ### 76.8 76.8 0.0
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu 1 1 1 1 65.1 65.1 ###
2000-Jan-25 Tue 1 ### 1 1 45,675 ### 66.6 66.6 ###
2000-Jan-24 Mon ### ### 1 ### 28,840 14,420 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 15,680 0 79.3 79.3 0.0
2000-Jan-20 Thu ### ### ### ### 19.9 19.9 0.0
2000-Jan-19 Wed ### ### ### ### 15.8 15.8 0.0
2000-Jan-18 Tue ### ### ### ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### ### 98,550 0 65.4 65.4 0.0
2000-Jan-13 Thu ### ### ### ### 85.2 85.2 0.0
2000-Jan-12 Wed ### ### ### ### 87.9 87.9 0.0
2000-Jan-11 Tue ### ### ### ### 12,054 0 ### ### 0.0
2000-Jan-10 Mon 1.086 1.086 ### ### ### ### 0.0
2000-Jan-07 Fri ### ### ### ### 4,725 0 85.4 85.4 0.0
2000-Jan-06 Thu ### ### ### ### 76.7 76.7 0.0
2000-Jan-05 Wed ### ### ### ### 77.7 77.7 0.0
2000-Jan-04 Tue 1 ### 1 1 70.4 70.4 ###
1999-Dec-31 Fri ### 1 ### 1 12,321 ### ### ### ###
1999-Dec-30 Thu ### 1 ### 1 12,321 ### ### ### ###
1999-Dec-29 Wed ### ### ### ### 83.0 83.0 0.0
1999-Dec-28 Tue ### ### ### ### 37,350 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 37,350 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 37,350 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 14.2 14.2 0.0
1999-Dec-21 Tue ### ### ### ### 72.9 72.9 0.0
1999-Dec-20 Mon ### ### 1 1 29.2 29.2 ###
1999-Dec-17 Fri ### ### ### ### ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 26,122 0 ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 64,346 0 93.3 93.3 0.0
1999-Dec-13 Mon ### ### ### ### 170,142 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 116,670 0 86.8 86.8 0.0
1999-Dec-09 Thu ### ### ### ### 78,524 0 ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### ### ### 48,851 0 ### ### 0.0
1999-Dec-06 Mon ### ### ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 25,444 0 77.0 77.0 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 72.5 72.5 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon ### ### ### ### 18.2 18.2 0.0
1999-Nov-19 Fri ### ### ### ### 20,550 0 68.9 68.9 0.0
1999-Nov-18 Thu ### ### ### ### 15,320 0 24.5 24.5 0.0
1999-Nov-17 Wed ### ### ### ### 14.3 14.3 0.0
1999-Nov-16 Tue ### ### ### ### ### ### 0.0
1999-Nov-15 Mon ### 1 ### 1 12,880 6,440 89.6 89.6 ###
1999-Nov-12 Fri ### 1 ### 1 ### ### ###
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 32,640 0 ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 57,870 0 ### ### 0.0
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed 0.89 ### 0.89 ### ### ### 0.0
1999-Nov-02 Tue 0.87 0.88 0.87 0.88 ### ### 0.1
1999-Nov-01 Mon 0.84 0.85 0.84 0.85 ### ### ###
1999-Oct-29 Fri 0.85 0.85 0.82 0.82 9,251 7,724 9.9 9.9 0.1
1999-Oct-28 Thu 0.86 0.88 0.86 0.88 5,070 ### ### ### 0.1
1999-Oct-27 Wed 0.85 0.87 0.85 0.86 77.7 77.7 ###
1999-Oct-26 Tue 0.88 0.88 0.85 0.88 ### ### 0.1
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri 0.88 0.88 0.83 0.83 3.7 3.7 ###
1999-Oct-21 Thu 0.86 0.88 0.86 0.88 ### ### 0.1
1999-Oct-20 Wed 0.82 0.86 0.82 0.82 64.0 64.0 0.1
1999-Oct-19 Tue 0.8 0.81 0.8 0.81 ### ### 0.1
1999-Oct-18 Mon 0.8 0.81 0.8 0.8 80.8 80.8 0.1
1999-Oct-15 Fri 0.82 0.83 0.82 0.83 ### ### ###
1999-Oct-14 Thu 0.83 0.83 0.82 0.83 25,847 21,323 ### ### ###
1999-Oct-13 Wed 0.82 0.82 0.82 0.82 153 125 ### ### 0.1
1999-Oct-12 Tue 0.82 0.82 0.82 0.82 ### ### 0.1
1999-Oct-11 Mon 0.83 0.83 0.8 0.82 21.8 21.8 0.1
1999-Oct-08 Fri 0.88 0.89 0.87 0.89 114,570 100,821 77.3 77.3 ###
1999-Oct-07 Thu 0.88 0.88 0.87 0.88 70.4 70.4 0.1
1999-Oct-06 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
1999-Oct-05 Tue 0.89 0.89 0.88 0.88 26.9 26.9 0.1
1999-Oct-04 Mon 0.86 0.88 0.86 0.88 32,648 ### 87.7 87.7 0.1
1999-Oct-01 Fri 0.82 0.86 0.82 0.86 93.0 93.0 ###
1999-Sep-30 Thu 0.81 0.83 0.81 0.83 ### ### ###
1999-Sep-29 Wed 0.81 0.81 0.8 0.8 28.4 28.4 0.1
1999-Sep-27 Mon 0.772 0.8 0.772 0.79 ### ### ###
1999-Sep-24 Fri 0.79 0.79 0.79 0.79 ### ### ###
1999-Sep-23 Thu 0.82 0.82 0.8 0.8 ### ### 0.1
1999-Sep-22 Wed 0.8 0.82 0.8 0.82 86.6 86.6 0.1
1999-Sep-21 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
1999-Sep-20 Mon 0.75 0.78 0.75 0.78 95.2 95.2 0.1
1999-Sep-17 Fri 0.79 0.8 0.78 0.78 504,450 ### ### ### 0.1
1999-Sep-16 Thu 0.8 0.8 0.78 0.8 76.5 76.5 0.1
1999-Sep-15 Wed 0.8 0.8 0.77 0.78 16.2 16.2 0.1
1999-Sep-14 Tue 0.86 0.86 0.81 0.81 242,048 ### 2.3 2.3 0.1
1999-Sep-13 Mon 0.87 0.88 0.86 0.86 587,156 510,825 ### ### ###
1999-Sep-10 Fri 0.89 0.89 0.88 0.88 22.1 22.1 0.1
1999-Sep-09 Thu 0.89 ### 0.89 0.89 67.2 67.2 ###
1999-Sep-08 Wed 0.87 0.89 0.87 0.89 ### ### ###
1999-Sep-07 Tue ### ### ### ### 22.9 22.9 0.0
1999-Sep-06 Mon ### ### ### ### 82.3 82.3 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 15.4 15.4 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 14.8 14.8 0.0
1999-Aug-30 Mon ### ### ### ### 115,846 0 ### ### 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu 0.923 ### ### ### 29.0 29.0 0.0
1999-Aug-25 Wed ### ### ### ### 52,322 0 82.1 82.1 0.0
1999-Aug-24 Tue ### ### ### ### 60,745 0 ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 295,058 0 19.8 19.8 0.0
1999-Aug-20 Fri ### ### ### ### 256,480 0 ### ### 0.0
1999-Aug-19 Thu 0.951 0.951 ### ### 13.6 13.6 0.0
1999-Aug-18 Wed ### ### ### ### 67.2 67.2 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### 73.6 73.6 0.0
1999-Aug-13 Fri ### ### ### ### 10.1 10.1 0.0
1999-Aug-12 Thu ### ### ### ### ### ### 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 38,943 0 23.4 23.4 0.0
1999-Aug-09 Mon 1 1 ### ### 13,459 6,729 ### ### 0.0
1999-Aug-06 Fri ### ### 1 1 ### ### ###
1999-Aug-05 Thu ### ### 1 1 70,242 35,121 ### ### ###
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### 1 ### 67.7 67.7 0.0
1999-Aug-02 Mon 1 ### 1 1 76.5 76.5 ###
1999-Jul-30 Fri ### ### ### ### ### ### 0.0
1999-Jul-29 Thu 1 1 ### ### 539,782 ### 24.0 24.0 0.0
1999-Jul-28 Wed 1 1 ### ### 23.1 23.1 0.0
1999-Jul-27 Tue 1 ### ### 1 ### ### ###
1999-Jul-26 Mon ### ### ### ### ### ### 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 4,776,484 0 98.9 98.9 0.0
1999-Jul-21 Wed ### ### ### ### 127,245 0 ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 106,970 0 ### ### 0.0
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 21.1 21.1 0.0
1999-Jul-14 Wed ### ### ### ### 90,952 0 6.7 6.7 0.0
1999-Jul-13 Tue ### ### ### ### 93,670 0 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### ### ### 0.0
1999-Jul-09 Fri ### ### ### ### 73.2 73.2 0.0
1999-Jul-08 Thu ### ### ### ### ### ### 0.0
1999-Jul-07 Wed ### ### ### ### 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### 13.3 13.3 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### ### 917,640 0 84.2 84.2 0.0
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 15.9 15.9 0.0
1999-Jun-29 Tue ### ### ### ### 151,384 0 16.0 16.0 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### ### ### ### 172,654 0 ### ### 0.0
1999-Jun-24 Thu ### ### ### ### 119,150 0 6.4 6.4 0.0
1999-Jun-23 Wed ### ### ### ### 26.7 26.7 0.0
1999-Jun-22 Tue 1.22 1.22 ### 1.2 ### ### 0.1
1999-Jun-21 Mon ### 1.25 ### 1.22 104,820 ### 92.8 92.8 0.1
1999-Jun-18 Fri 1.29 1.29 ### 1.2 ### ### 0.1
1999-Jun-17 Thu ### ### 1.28 1.28 ### ### ###
1999-Jun-16 Wed ### ### ### ### 40,150 0 ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### 40,025 0 ### ### 0.0
1999-Jun-10 Thu ### ### ### ### ### ### 0.0
1999-Jun-09 Wed ### ### ### ### 80,286 0 ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 34,251 0 ### ### 0.0
1999-Jun-07 Mon ### ### ### ### 8.6 8.6 0.0
1999-Jun-04 Fri 1.327 ### ### ### 29.4 29.4 0.0
1999-Jun-03 Thu ### ### 1.28 1.28 17.7 17.7 ###
1999-Jun-02 Wed ### ### ### ### 88.2 88.2 0.0
1999-Jun-01 Tue ### ### ### ### 23,980 0 ### ### 0.0
1999-May-31 Mon ### ### ### ### 28,850 0 ### ### 0.0
1999-May-28 Fri ### 1.4 ### 1.4 24,280 ### ### ### ###
1999-May-27 Thu 1.4 1.4 ### ### 50,620 ### 29.5 29.5 0.0
1999-May-26 Wed 1.41 1.41 1.4 1.4 ### ### ###
1999-May-25 Tue 1.4 1.41 1.4 1.41 23,388 ### 77.7 77.7 ###
1999-May-24 Mon 1.41 1.41 1.4 1.4 87,380 ### ### ### ###
1999-May-21 Fri 1.4 1.42 1.4 1.4 53,855 ### ### ### ###
1999-May-20 Thu 1.45 1.45 1.4 1.4 10.5 10.5 ###
1999-May-19 Wed 1.45 1.45 1.43 1.43 24.6 24.6 0.1
1999-May-18 Tue 1.46 1.46 1.45 1.45 23.3 23.3 ###
1999-May-17 Mon 1.48 1.49 1.46 1.48 ### ### 0.1
1999-May-14 Fri 1.48 1.5 1.48 1.5 112,250 167,252 78.2 78.2 0.1
1999-May-13 Thu 1.52 1.52 1.48 1.48 131,579 ### 10.6 10.6 0.1
1999-May-12 Wed 1.52 1.52 1.51 1.52 67.3 67.3 0.1
1999-May-11 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
1999-May-10 Mon 1.56 1.57 1.55 1.55 ### ### ###
1999-May-07 Fri 1.55 1.57 1.55 1.56 ### ### ###
1999-May-06 Thu 1.53 1.53 1.53 1.53 68.5 68.5 ###
1999-May-05 Wed 1.56 1.58 1.52 1.52 ### ### 0.1
1999-May-04 Tue 1.58 1.59 1.56 1.56 ### ### ###
1999-May-03 Mon 1.59 1.59 1.59 1.59 ### ### ###
1999-Apr-30 Fri 1.57 1.59 1.55 1.59 ### ### ###
1999-Apr-29 Thu 1.56 1.56 1.56 1.56 71.7 71.7 ###
1999-Apr-28 Wed ### ### 1.56 1.56 18.6 18.6 ###
1999-Apr-27 Tue ### ### ### ### 57,942 0 ### ### 0.0
1999-Apr-26 Mon 1.58 1.58 1.58 1.58 ### ### 0.1
1999-Apr-23 Fri 1.57 1.58 1.56 1.58 77.5 77.5 0.1
1999-Apr-22 Thu ### ### 1.56 1.58 165,585 129,156 ### ### 0.1
1999-Apr-21 Wed ### ### ### ### ### ### 0.0
1999-Apr-20 Tue 1.53 ### 1.53 ### ### ### 0.0
1999-Apr-19 Mon 1.5 1.54 1.5 1.53 ### ### ###
1999-Apr-16 Fri 1.48 1.52 1.48 1.5 207,177 ### 73.1 73.1 0.1
1999-Apr-15 Thu 1.45 1.47 1.45 1.47 ### ### ###
1999-Apr-14 Wed 1.46 1.48 1.44 1.44 ### ### 0.1
1999-Apr-13 Tue 1.47 1.47 1.43 1.43 71,950 104,327 13.5 13.5 0.1
1999-Apr-12 Mon 1.43 1.45 1.43 1.45 85.4 85.4 ###
1999-Apr-09 Fri 1.44 1.44 1.4 1.42 58,225 82,679 ### ### ###
1999-Apr-08 Thu 1.48 1.5 1.46 1.46 ### ### 0.1
1999-Apr-07 Wed 1.5 1.5 1.48 1.48 215,856 321,625 ### ### 0.1
1999-Apr-06 Tue 1.5 1.5 1.5 1.5 71.6 71.6 0.1
1999-Apr-01 Thu 1.5 1.5 1.49 1.5 71.9 71.9 0.1
1999-Mar-31 Wed 1.48 1.49 1.46 1.49 ### ### ###
1999-Mar-30 Tue 1.47 1.48 1.46 1.46 62,320 ### ### ### 0.1
1999-Mar-29 Mon 1.5 1.52 1.48 1.48 131,027 196,540 ### ### 0.1
1999-Mar-26 Fri 1.5 1.51 1.5 1.5 127,740 192,248 69.6 69.6 0.1
1999-Mar-25 Thu 1.5 1.5 1.48 1.48 33,041 ### ### ### 0.1
1999-Mar-24 Wed 1.48 1.5 1.48 1.5 122,652 182,751 ### ### 0.1
1999-Mar-23 Tue 1.49 1.5 1.49 1.5 80.4 80.4 0.1
1999-Mar-22 Mon 1.5 1.58 1.49 1.5 ### ### 0.1
1999-Mar-19 Fri 1.48 1.5 1.45 1.5 511,628 754,651 ### ### 0.1
1999-Mar-18 Thu 1.46 1.46 1.43 1.45 113,240 ### ### ### ###
1999-Mar-17 Wed 1.46 1.46 1.45 1.46 160,849 ### ### ### 0.1
1999-Mar-16 Tue 1.45 1.47 1.44 1.46 ### ### 0.1
1999-Mar-15 Mon ### 1.42 ### 1.42 1,009,149 ### ### ### ###
1999-Mar-12 Fri ### ### ### ### 72.8 72.8 0.0
1999-Mar-11 Thu 1.4 1.4 ### ### 141,770 ### 19.7 19.7 0.0
1999-Mar-10 Wed ### 1.4 ### 1.4 223,550 156,485 77.1 77.1 ###
1999-Mar-09 Tue 1.45 1.45 ### ### ### ### 0.0
1999-Mar-08 Mon 1.456 1.46 1.45 1.45 36,250 52,743 ### ### ###
1999-Mar-05 Fri 1.45 1.45 1.42 1.44 22,750 32,646 25.1 25.1 0.1
1999-Mar-04 Thu 1.5 1.5 ### 1.45 49,820 ### ### ### ###
1999-Mar-03 Wed 1.51 1.52 1.5 1.5 61,123 ### ### ### 0.1
1999-Mar-02 Tue 1.55 1.55 1.52 1.52 72,050 ### 17.4 17.4 0.1
1999-Mar-01 Mon 1.55 1.55 1.52 1.52 55,359 84,976 ### ### 0.1
1999-Feb-26 Fri 1.56 1.56 1.55 1.56 73.8 73.8 ###
1999-Feb-25 Thu ### ### 1.56 1.56 49,750 ### 17.5 17.5 ###
1999-Feb-24 Wed ### ### 1.59 ### 72.3 72.3 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 30.0 30.0 0.0
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### 26,680 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 72.3 72.3 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri 1.73 1.75 1.7 1.7 17,275 ### 15.5 15.5 ###
1999-Feb-11 Thu ### 1.7 ### 1.7 78,888 67,054 92.8 92.8 ###
1999-Feb-10 Wed 1.7 1.7 1.58 ### 79,750 ### ### ### 0.0
1999-Feb-09 Tue 1.74 1.74 1.7 1.7 26,570 ### ### ### ###
1999-Feb-08 Mon 1.75 1.75 1.72 1.73 22.5 22.5 ###
1999-Feb-05 Fri 1.81 1.81 1.75 1.78 53,750 95,675 ### ### 0.1
1999-Feb-04 Thu 1.84 1.84 1.81 1.81 ### ### ###
1999-Feb-03 Wed 1.81 1.85 1.81 1.85 ### ### 0.1
1999-Feb-02 Tue 1.88 1.88 1.81 1.81 11.1 11.1 ###
1999-Feb-01 Mon 1.85 1.88 1.85 1.85 ### ### 0.1
1999-Jan-29 Fri 1.8 1.85 1.8 1.85 ### ### 0.1
1999-Jan-28 Thu 1.8 1.82 1.8 1.8 ### ### 0.1
1999-Jan-27 Wed 1.83 1.83 1.83 1.83 ### ### ###
1999-Jan-25 Mon 1.84 1.84 1.78 1.8 ### ### 0.1
1999-Jan-22 Fri 1.756 1.87 1.756 1.83 92.7 92.7 ###
1999-Jan-21 Thu 1.7 1.76 1.7 1.76 31,470 54,443 91.1 91.1 0.1
1999-Jan-20 Wed ### 1.7 ### 1.7 20,426 ### ### ### ###
1999-Jan-19 Tue ### ### ### ### 33,674 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri 1.59 ### 1.59 ### 51,070 ### 88.9 88.9 0.0
1999-Jan-14 Thu ### ### ### ### 14.9 14.9 0.0
1999-Jan-13 Wed 1.58 ### 1.58 ### 37,275 29,447 ### ### 0.0
1999-Jan-12 Tue ### ### 1.57 1.58 533,850 419,072 ### ### 0.1
1999-Jan-11 Mon ### ### 1.56 1.58 37,971 ### ### ### 0.1
1999-Jan-08 Fri ### ### ### ### ### ### 0.0
1999-Jan-07 Thu ### ### 1.58 1.58 ### ### 0.1
1999-Jan-06 Wed ### ### ### ### 72.9 72.9 0.0
1999-Jan-05 Tue ### ### ### ### 75.0 75.0 0.0
1999-Jan-04 Mon ### ### ### ### ### ### 0.0
1998-Dec-31 Thu ### ### ### ### ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 5,925 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### 13.0 13.0 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1998-Dec-21 Mon 1.7 1.7 ### ### 52,925 44,986 12.5 12.5 0.0
1998-Dec-18 Fri ### 1.7 ### 1.7 84.5 84.5 ###
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-16 Wed ### ### ### ### 11,920 0 73.4 73.4 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### 1.55 ### 697,770 540,771 ### ### 0.0
1998-Dec-10 Thu ### ### 1.58 1.58 39,625 ### ### ### 0.1
1998-Dec-09 Wed ### ### ### ### 21,244 0 78.8 78.8 0.0
1998-Dec-08 Tue ### ### 1.53 ### 23.1 23.1 0.0
1998-Dec-07 Mon ### ### ### ### 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### 41,622 0 16.8 16.8 0.0
1998-Dec-03 Thu ### ### ### ### 95,249 0 81.3 81.3 0.0
1998-Dec-02 Wed ### ### ### ### 8,751 0 ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 38,042 0 98.8 98.8 0.0
1998-Nov-30 Mon ### ### 1.51 1.55 9.8 9.8 ###
1998-Nov-27 Fri ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### 212,678 0 7.4 7.4 0.0
1998-Nov-25 Wed ### ### ### ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 15,145 0 19.4 19.4 0.0
1998-Nov-19 Thu ### ### ### ### 27,950 0 ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
1998-Nov-17 Tue ### 1.7 ### ### 19,770 ### 75.2 75.2 0.0
1998-Nov-16 Mon 1.73 1.73 ### 1.7 15.0 15.0 ###
1998-Nov-13 Fri 1.7 1.73 1.7 1.73 ### ### ###
1998-Nov-12 Thu 1.7 1.7 1.7 1.7 38,386 65,256 ### ### ###
1998-Nov-11 Wed ### 1.7 ### ### 73.8 73.8 0.0
1998-Nov-09 Mon ### ### ### ### 13.5 13.5 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-05 Thu 1.7 1.7 ### ### 20,650 17,552 17.6 17.6 0.0
1998-Nov-04 Wed 1.7 1.7 ### ### 15.1 15.1 0.0
1998-Nov-03 Tue 1.7 1.72 ### 1.72 73,920 63,571 ### ### 0.1
1998-Nov-02 Mon 1.56 ### 1.56 ### ### ### 0.0
1998-Oct-30 Fri 1.51 1.56 1.51 1.56 87.7 87.7 ###
1998-Oct-29 Thu 1.48 1.49 1.48 1.49 ### ### ###
1998-Oct-28 Wed 1.48 1.48 1.48 1.48 64.3 64.3 0.1
1998-Oct-27 Tue 1.45 1.45 1.4 1.4 6.5 6.5 ###
1998-Oct-26 Mon 1.48 1.48 1.45 1.45 9.6 9.6 ###
1998-Oct-23 Fri 1.45 1.45 1.45 1.45 80.1 80.1 ###
1998-Oct-22 Thu 1.44 1.46 1.44 1.44 ### ### 0.1
1998-Oct-21 Wed 1.48 1.48 1.44 1.44 105,524 ### ### ### 0.1
1998-Oct-20 Tue 1.49 1.5 1.48 1.48 29.3 29.3 0.1
1998-Oct-19 Mon 1.5 1.5 1.48 1.5 8,040 11,979 78.5 78.5 0.1
1998-Oct-16 Fri 1.5 1.5 1.48 1.48 43,881 65,382 19.7 19.7 0.1
1998-Oct-15 Thu 1.48 1.48 1.48 1.48 26,080 ### ### ### 0.1
1998-Oct-14 Wed 1.48 1.48 1.45 1.45 26,625 ### 16.3 16.3 ###
1998-Oct-13 Tue 1.45 1.5 1.45 1.47 85,825 ### ### ### ###
1998-Oct-12 Mon 1.46 1.46 1.44 1.44 ### ### 0.1
1998-Oct-09 Fri 1.46 1.5 1.46 1.5 41,150 ### ### ### 0.1
1998-Oct-08 Thu 1.42 1.43 1.42 1.43 ### ### 0.1
1998-Oct-07 Wed 1.42 1.45 1.42 1.42 ### ### ###
1998-Oct-06 Tue 1.42 1.42 1.4 1.42 ### ### ###
1998-Oct-05 Mon 1.42 1.42 1.42 1.42 ### ### ###
1998-Oct-02 Fri 1.42 1.42 1.42 1.42 68.1 68.1 ###
1998-Oct-01 Thu 1.42 1.42 1.42 1.42 70.9 70.9 ###
1998-Sep-30 Wed 1.4 1.42 ### 1.42 ### ### ###
1998-Sep-29 Tue 1.41 1.42 1.4 1.4 18.8 18.8 ###
1998-Sep-28 Mon 1.45 1.45 1.45 1.45 72.9 72.9 ###
1998-Sep-25 Fri 1.45 1.45 1.45 1.45 23,681 ### 76.8 76.8 ###
1998-Sep-24 Thu 1.47 1.47 1.46 1.46 24.4 24.4 0.1
1998-Sep-23 Wed 1.46 1.46 1.45 1.45 16.1 16.1 ###
1998-Sep-22 Tue 1.48 1.48 1.47 1.47 24.6 24.6 ###
1998-Sep-21 Mon 1.5 1.5 1.48 1.48 14,987 ### ### ### 0.1
1998-Sep-18 Fri 1.49 1.49 1.48 1.49 32,550 ### 72.3 72.3 ###
1998-Sep-17 Thu 1.47 1.49 1.47 1.49 ### ### ###
1998-Sep-16 Wed 1.44 1.47 1.44 1.47 89.8 89.8 ###
1998-Sep-15 Tue ### 1.43 ### 1.4 ### ### ###
1998-Sep-14 Mon ### ### ### ### 6,370 0 70.4 70.4 0.0
1998-Sep-11 Fri 1.43 1.43 ### ### 3.5 3.5 0.0
1998-Sep-10 Thu 1.42 1.45 1.42 1.45 89.2 89.2 ###
1998-Sep-09 Wed ### 1.41 ### 1.4 92.0 92.0 ###
1998-Sep-08 Tue 1.28 ### 1.27 ### ### ### 0.0
1998-Sep-07 Mon ### ### 1.27 1.27 136,550 ### 6.8 6.8 ###
1998-Sep-04 Fri ### ### ### ### ### ### 0.0
1998-Sep-03 Thu ### ### ### ### 25.8 25.8 0.0
1998-Sep-02 Wed ### ### ### ### 146,050 0 ### ### 0.0
1998-Sep-01 Tue 1.41 1.41 ### ### ### ### 0.0
1998-Aug-31 Mon 1.44 1.44 1.44 1.44 74.5 74.5 0.1
1998-Aug-28 Fri 1.44 1.44 1.44 1.44 15,775 ### ### ### 0.1
1998-Aug-27 Thu 1.52 1.52 1.45 1.45 ### ### ###
1998-Aug-26 Wed 1.59 1.59 1.53 1.53 18,028 28,123 8.4 8.4 ###
1998-Aug-25 Tue ### ### ### ### 6,645 0 ### ### 0.0
1998-Aug-21 Fri ### ### ### ### 73.1 73.1 0.0
1998-Aug-20 Thu ### ### ### ### 15.0 15.0 0.0
1998-Aug-19 Wed ### ### ### ### 355,059 0 7.9 7.9 0.0
1998-Aug-18 Tue ### ### ### ### 15,250 0 73.1 73.1 0.0
1998-Aug-17 Mon ### ### ### ### 10,150 0 ### ### 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### ### ### 0.0
1998-Aug-10 Mon ### ### ### ### 80.2 80.2 0.0
1998-Aug-07 Fri ### ### ### ### 24,250 0 ### ### 0.0
1998-Aug-06 Thu ### ### ### ### 234,325 0 ### ### 0.0
1998-Aug-05 Wed 1.72 1.72 ### ### 18.9 18.9 0.0
1998-Aug-04 Tue 1.745 1.745 1.71 1.72 17.5 17.5 0.1
1998-Aug-03 Mon 1.72 1.75 1.71 1.71 65,050 ### 34.7 34.7 0.1
1998-Jul-31 Fri ### 1.7 ### ### 3,044,378 2,587,721 ### ### 0.0
1998-Jul-30 Thu 1.72 1.72 ### ### 16.4 16.4 0.0
1998-Jul-29 Wed 1.75 1.75 1.72 1.72 7,525 13,055 15.2 15.2 0.1
1998-Jul-28 Tue 1.75 1.75 1.75 1.75 19,775 ### 73.5 73.5 0.1
1998-Jul-27 Mon 1.81 1.81 1.75 1.75 12.2 12.2 0.1
1998-Jul-24 Fri 1.8 1.81 1.8 1.81 ### ### ###
1998-Jul-23 Thu 1.84 1.84 1.81 1.81 79,185 ### 15.8 15.8 ###
1998-Jul-22 Wed 1.85 1.85 1.84 1.84 ### ### ###
1998-Jul-20 Mon 1.84 1.85 1.84 1.85 ### ### 0.1
1998-Jul-17 Fri 1.86 1.86 1.84 1.84 24.7 24.7 ###
1998-Jul-16 Thu 1.86 1.86 1.86 1.86 10,520 ### ### ### 0.1
1998-Jul-15 Wed 1.88 1.88 1.87 1.87 ### ### ###
1998-Jul-14 Tue 1.87 1.87 1.87 1.87 69.0 69.0 ###
1998-Jul-13 Mon ### ### 1.85 1.85 81,320 75,221 ### ### 0.1
1998-Jul-10 Fri 1.89 ### 1.89 ### ### ### 0.0
1998-Jul-09 Thu ### ### ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### 2,650 0 ### ### 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 71.2 71.2 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jul-01 Wed ### ### ### ### 59.8 59.8 0.0
1998-Jun-30 Tue 1.89 ### 1.87 ### ### ### 0.0
1998-Jun-29 Mon ### ### 1.89 1.89 2,581 ### ### ### ###
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed 2 2 2 2 101,425 202,850 ### ### 0.1
1998-Jun-23 Tue 2 2 2 2 76.3 76.3 0.1
1998-Jun-22 Mon ### 2 ### 2 96.4 96.4 0.1
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu 2 2 ### ### 11.4 11.4 0.0
1998-Jun-17 Wed 2 ### 2 2 71.7 71.7 0.1
1998-Jun-16 Tue ### ### 2 2 20.4 20.4 0.1
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### 2 ### 67.8 67.8 0.0
1998-Jun-11 Thu ### ### ### ### 3,250 0 ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 18.4 18.4 0.0
1998-Jun-04 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Jun-03 Wed 2.24 2.24 ### ### 36,740 41,148 ### ### 0.0
1998-Jun-02 Tue 2.25 2.25 2.25 2.25 9,350 ### ### ### ###
1998-Jun-01 Mon 2.25 2.25 2.21 2.21 23.1 23.1 0.2
1998-May-29 Fri 2.25 2.25 2.25 2.25 69.2 69.2 ###
1998-May-28 Thu 2.2 2.25 2.2 2.25 ### ### ###
1998-May-27 Wed 2.24 2.24 ### ### ### ### 0.0
1998-May-26 Tue 2.24 2.24 2.24 2.24 ### ### ###
1998-May-25 Mon 2.26 2.26 2.25 2.25 26.8 26.8 ###
1998-May-22 Fri 2.28 2.28 2.26 2.28 73.5 73.5 0.2
1998-May-21 Thu 2.29 ### 2.29 ### ### ### 0.0
1998-May-20 Wed ### ### ### ### 28,677 0 ### ### 0.0
1998-May-19 Tue 2.328 ### ### ### ### ### 0.0
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### 27.3 27.3 0.0
1998-May-12 Tue 2.4 2.4 2.4 2.4 70.3 70.3 ###
1998-May-11 Mon 2.4 2.4 2.4 2.4 72.0 72.0 ###
1998-May-08 Fri ### ### ### ### 70.2 70.2 0.0
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### 85.0 85.0 0.0
1998-May-05 Tue ### ### ### ### 30,352 0 ### ### 0.0
1998-May-04 Mon ### ### ### ### 9,050 0 77.4 77.4 0.0
1998-May-01 Fri ### ### ### ### 22,455 0 72.4 72.4 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-29 Wed 2.41 2.41 ### ### ### ### 0.0
1998-Apr-28 Tue 2.4 2.4 ### 2.4 471,683 ### ### ### ###
1998-Apr-27 Mon 2.47 2.5 2.47 2.49 82.0 82.0 0.2
1998-Apr-24 Fri 2.5 2.5 2.48 2.48 ### ### 0.2
1998-Apr-23 Thu 2.49 2.55 2.46 2.46 14.7 14.7 0.2
1998-Apr-22 Wed 2.44 2.45 2.44 2.45 75.6 75.6 0.2
1998-Apr-21 Tue 2.44 2.44 2.4 2.4 20,879 50,527 ### ### ###
1998-Apr-20 Mon 2.42 2.42 2.41 2.41 28.1 28.1 0.2
1998-Apr-17 Fri 2.4 2.44 2.4 2.44 87.1 87.1 0.2
1998-Apr-16 Thu 2.45 2.45 2.4 2.4 47,086 114,183 11.8 11.8 ###
1998-Apr-15 Wed 2.471 2.471 2.4 2.4 ### ### ###
1998-Apr-14 Tue 2.46 2.49 2.46 2.48 ### ### 0.2
1998-Apr-09 Thu 2.46 2.46 2.46 2.46 ### ### 0.2
1998-Apr-08 Wed 2.45 2.5 2.45 2.48 ### ### 0.2
1998-Apr-07 Tue 2.48 2.48 2.48 2.48 74.5 74.5 0.2
1998-Apr-06 Mon 2.43 2.5 2.43 2.5 89.3 89.3 0.2
1998-Apr-03 Fri 2.45 2.45 ### ### ### ### 0.0
1998-Apr-02 Thu ### 2.4 ### 2.4 ### ### ###
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue ### ### ### ### 249,525 0 ### ### 0.0
1998-Mar-30 Mon ### ### 2.29 ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 74.2 74.2 0.0
1998-Mar-25 Wed ### ### ### ### 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-23 Mon ### ### 2.28 ### 93.6 93.6 0.0
1998-Mar-20 Fri 2.26 ### 2.26 ### 86.4 86.4 0.0
1998-Mar-19 Thu 2.28 ### 2.25 2.29 ### ### ###
1998-Mar-18 Wed 2.27 2.28 2.27 2.28 14,456 32,887 ### ### 0.2
1998-Mar-17 Tue 2.26 2.27 2.26 2.27 26,344 ### 76.9 76.9 0.2
1998-Mar-16 Mon 2.25 2.26 2.25 2.26 ### ### ###
1998-Mar-13 Fri 2.27 2.27 2.24 2.25 18.6 18.6 ###
1998-Mar-12 Thu 2.28 2.28 2.25 2.25 19.2 19.2 ###
1998-Mar-11 Wed 2.22 2.27 2.22 2.27 281,224 631,347 ### ### 0.2
1998-Mar-10 Tue 2.22 2.25 2.2 2.22 73.3 73.3 0.2
1998-Mar-09 Mon 2.21 2.21 2.21 2.21 ### ### 0.2
1998-Mar-06 Fri 2.2 2.21 2.2 2.21 18,370 ### 69.6 69.6 0.2
1998-Mar-05 Thu 2.2 2.2 ### ### 36,885 40,573 ### ### 0.0
1998-Mar-04 Wed 2.23 2.23 2.21 2.23 71.7 71.7 ###
1998-Mar-03 Tue 2.27 ### 2.26 2.26 34.4 34.4 ###
1998-Mar-02 Mon 2.27 2.28 2.27 2.28 ### ### 0.2
1998-Feb-27 Fri ### ### 2.28 ### 54,352 ### ### ### 0.0
1998-Feb-26 Thu 2.29 ### 2.29 ### 123,654 141,583 86.7 86.7 0.0
1998-Feb-25 Wed 2.2 2.26 2.2 2.26 82,150 ### 89.4 89.4 ###
1998-Feb-24 Tue 2.185 2.2 2.185 ### ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 1,012,422 0 ### ### 0.0
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### ### ### ### 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### 26.8 26.8 0.0
1998-Feb-17 Tue ### ### ### ### ### ### 0.0
1998-Feb-16 Mon ### ### ### ### 83.0 83.0 0.0
1998-Feb-13 Fri ### ### ### ### 13,240 0 27.8 27.8 0.0
1998-Feb-12 Thu ### ### ### ### 115,350 0 15.2 15.2 0.0
1998-Feb-11 Wed ### ### ### ### ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 14,140 0 78.9 78.9 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 78.8 78.8 0.0
1998-Feb-03 Tue ### ### ### ### ### ### 0.0
1998-Feb-02 Mon ### ### ### ### 72.1 72.1 0.0
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-29 Thu ### ### ### ### 74.4 74.4 0.0
1998-Jan-28 Wed ### ### ### ### ### ### 0.0
1998-Jan-27 Tue ### ### ### ### ### ### 0.0
1998-Jan-23 Fri ### ### ### ### 310,426 0 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### 327,222 0 ### ### 0.0
1998-Jan-21 Wed ### ### ### ### 716,777 0 21.2 21.2 0.0
1998-Jan-20 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jan-19 Mon ### ### 2 ### 32,778 32,778 ### ### 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### 19.2 19.2 0.0
1998-Jan-14 Wed ### ### ### ### ### ### 0.0
1998-Jan-12 Mon 2.024 2.024 ### ### 36.8 36.8 0.0
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed ### ### ### ### ### ### 0.0
1998-Jan-06 Tue 2.048 ### ### ### 20.9 20.9 0.0
1998-Jan-05 Mon ### ### ### ### 71.1 71.1 0.0
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### 78.8 78.8 0.0
1997-Dec-30 Tue 2 ### 2 ### 88.0 88.0 0.0
1997-Dec-29 Mon 2 2 2 2 69.8 69.8 0.1
1997-Dec-24 Wed 2 ### 2 ### ### ### 0.0
1997-Dec-23 Tue 2 2 2 2 ### ### 0.1
1997-Dec-22 Mon ### ### 2 2 ### ### 0.1
1997-Dec-19 Fri ### ### 2 2 174,429 174,429 ### ### 0.1
1997-Dec-18 Thu ### ### ### ### 71.2 71.2 0.0
1997-Dec-17 Wed 2 2 2 2 68.6 68.6 0.1
1997-Dec-16 Tue 2 2 2 2 73.2 73.2 0.1
1997-Dec-15 Mon 2 2 2 2 ### ### 0.1
1997-Dec-12 Fri ### ### 2 2 686,749 686,749 ### ### 0.1
1997-Dec-11 Thu ### ### 2 ### 79.9 79.9 0.0
1997-Dec-10 Wed ### ### ### ### 21.5 21.5 0.0
1997-Dec-09 Tue ### ### ### ### 89.0 89.0 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu ### ### 1.89 ### 71.7 71.7 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue 1.87 ### 1.87 ### 46,140 43,140 ### ### 0.0
1997-Nov-27 Thu 1.85 1.86 1.85 1.86 78.9 78.9 0.1
1997-Nov-26 Wed 1.85 1.85 1.85 1.85 75.0 75.0 0.1
1997-Nov-25 Tue 1.8 1.82 1.8 1.8 79.0 79.0 0.1
1997-Nov-24 Mon 1.85 1.85 1.84 1.85 614,825 1,134,352 76.1 76.1 0.1
1997-Nov-21 Fri 1.88 1.88 1.85 1.85 85,175 158,851 14.8 14.8 0.1
1997-Nov-20 Thu 1.86 1.88 1.86 1.88 ### ### 0.1
1997-Nov-19 Wed 1.87 1.87 1.87 1.87 ### ### ###
1997-Nov-18 Tue 1.86 1.88 1.86 1.87 82.3 82.3 ###
1997-Nov-17 Mon 1.85 1.86 1.85 1.86 ### ### 0.1
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 59,673 0 71.7 71.7 0.0
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon 1.85 ### 1.85 ### 93.7 93.7 0.0
1997-Nov-07 Fri ### ### ### ### ### ### 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed ### ### ### ### ### ### 0.0
1997-Nov-04 Tue ### ### ### ### 18,146 0 ### ### 0.0
1997-Nov-03 Mon ### ### ### ### 71.3 71.3 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu ### 2 ### ### 27.5 27.5 0.0
1997-Oct-29 Wed ### 2 ### ### ### ### 0.0
1997-Oct-28 Tue 1.84 1.85 1.8 1.85 73.0 73.0 0.1
1997-Oct-27 Mon ### ### 2 2 53.2 53.2 0.1
1997-Oct-24 Fri ### ### 2 ### 24.3 24.3 0.0
1997-Oct-23 Thu ### ### ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 73.6 73.6 0.0
1997-Oct-21 Tue ### ### ### ### 122,443 0 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### 365,583 0 ### ### 0.0
1997-Oct-16 Thu 2.175 2.175 ### ### 419,585 ### ### ### 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### ### ### ### 32.9 32.9 0.0
1997-Oct-13 Mon 2.175 ### ### ### 191,920 0 38.8 38.8 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed ### ### ### ### 74.6 74.6 0.0
1997-Oct-07 Tue ### ### ### ### 85.1 85.1 0.0
1997-Oct-06 Mon ### ### ### ### 993,786 0 ### ### 0.0
1997-Oct-03 Fri ### ### ### ### 74.3 74.3 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 23.1 23.1 0.0
1997-Sep-30 Tue ### 2.2 ### 2.2 72.4 72.4 0.2
1997-Sep-29 Mon 2.22 2.22 ### ### ### ### 0.0
1997-Sep-26 Fri ### 2.22 2.2 2.2 23.2 23.2 0.2
1997-Sep-25 Thu ### 2.22 ### 2.21 2,153,475 2,390,357 72.9 72.9 0.2
1997-Sep-24 Wed ### 2.2 ### ### 80.7 80.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 12:02:38 thru 2025-05-21 12:02:40 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000