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

Currently Thu 25-May-22 10:53:42 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

(RMD) RESMED INC Daily Prices Page 9...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for RMD .. Wednesday 21st August 2024

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-21 Wed ### ### 38.52 ### 1,518,328 ### 71.8 71.8 0.0
2025-May-20 Tue ### ### ### ### 2,603,844 0 16.9 16.9 0.0
2025-May-19 Mon 38.85 ### 38.7 38.87 589,178 ### 76.7 76.7 ###
2025-May-16 Fri 38.82 ### 38.8 ### 702,374 13,626,055 67.3 67.3 0.0
2025-May-15 Thu 38.29 38.48 ### ### 847,120 16,298,588 ### ### 0.0
2025-May-14 Wed ### 38.47 ### 38.29 1,387,079 ### 38.8 38.8 ###
2025-May-13 Tue ### ### 38.28 38.28 901,683 ### 24.8 24.8 2.7
2025-May-12 Mon 38.26 38.5 ### ### 388,889 ### 39.4 39.4 0.0
2025-May-09 Fri ### 38.22 37.8 ### 503,142 19,124,427 ### ### 0.0
2025-May-08 Thu ### ### ### ### 60.1 60.1 0.0
2025-May-07 Wed ### 37.7 ### ### 69.6 69.6 0.0
2025-May-06 Tue ### 37.445 ### ### 63.5 63.5 0.0
2025-May-05 Mon 37.29 ### ### ### 886,849 0 42.8 42.8 0.0
2025-May-02 Fri 36.85 ### 36.72 37.26 534,783 ### 67.8 67.8 ###
2025-May-01 Thu 36.88 ### ### ### 781,882 0 ### ### 0.0
2025-Apr-30 Wed ### ### ### ### 1,406,828 0 ### ### 0.0
2025-Apr-29 Tue ### 36.76 ### 36.75 61.5 61.5 2.6
2025-Apr-28 Mon ### 37.44 ### ### 77.6 77.6 0.0
2025-Apr-24 Thu ### 36.47 ### ### 82.0 82.0 0.0
2025-Apr-23 Wed 33.55 33.8 ### 33.25 ### ### 2.4
2025-Apr-22 Tue ### ### 32.73 32.78 ### ### ###
2025-Apr-17 Thu ### ### ### ### 920,984 0 74.2 74.2 0.0
2025-Apr-16 Wed 33.7 33.7 ### ### ### ### 0.0
2025-Apr-15 Tue 33.81 ### 33.7 33.82 1,944,076 32,757,680 68.0 68.0 2.4
2025-Apr-14 Mon 33.84 ### 33.44 ### 1,733,756 ### 27.9 27.9 0.0
2025-Apr-11 Fri ### ### 33.22 34.21 ### ### ###
2025-Apr-10 Thu 35.87 35.87 34.72 34.83 ### ### 2.5
2025-Apr-09 Wed ### 34.58 ### ### 86.2 86.2 0.0
2025-Apr-08 Tue 35.74 35.8 34.845 ### 2,012,742 71,095,079 13.3 13.3 0.0
2025-Apr-07 Mon ### ### ### 33.46 88.2 88.2 ###
2025-Apr-04 Fri 33.78 ### 33.5 33.86 3,508,477 58,766,989 77.1 77.1 2.4
2025-Apr-03 Thu ### ### ### 34.78 ### ### 2.5
2025-Apr-02 Wed 35.21 ### ### 35.26 637,371 0 75.6 75.6 2.5
2025-Apr-01 Tue ### ### 35.5 ### 42.3 42.3 0.0
2025-Mar-31 Mon ### 35.2 34.85 ### ### ### 0.0
2025-Mar-28 Fri ### ### ### ### 68.7 68.7 0.0
2025-Mar-27 Thu ### 35.51 ### 35.43 627,226 ### 72.1 72.1 ###
2025-Mar-26 Wed 35.22 35.4 ### 35.4 1,748,971 30,956,786 ### ### 2.5
2025-Mar-25 Tue ### 35.47 35.22 ### ### ### 0.0
2025-Mar-24 Mon 35.2 ### 34.86 34.88 ### ### ###
2025-Mar-21 Fri 35.2 35.2 34.8 ### ### ### 0.0
2025-Mar-20 Thu 34.89 35.56 34.85 35.26 2,269,744 ### ### ### 2.5
2025-Mar-19 Wed ### 34.71 34.485 34.54 1,348,586 ### 37.4 37.4 2.5
2025-Mar-18 Tue 35.24 35.24 ### 34.74 22.5 22.5 ###
2025-Mar-17 Mon 35.21 ### 34.82 34.85 1,065,181 ### 24.3 24.3 ###
2025-Mar-14 Fri ### ### 34.79 ### 690,570 ### ### ### 0.0
2025-Mar-13 Thu ### 35.22 34.8 ### 1,678,459 58,762,849 ### ### 0.0
2025-Mar-12 Wed 35.83 35.83 ### 35.73 2,109,676 37,794,845 ### ### 2.6
2025-Mar-11 Tue 37.42 ### 37.2 37.52 ### ### ###
2025-Mar-10 Mon 36.57 ### 36.29 36.44 ### ### 2.6
2025-Mar-07 Fri ### 36.21 35.41 35.88 ### ### 2.6
2025-Mar-06 Thu ### 35.84 35.22 ### 1,973,475 ### 71.9 71.9 0.0
2025-Mar-05 Wed ### ### 36.75 ### 1,338,176 24,588,984 ### ### 0.0
2025-Mar-04 Tue ### 37.77 37.285 37.77 804,650 ### 82.9 82.9 2.7
2025-Mar-03 Mon ### 37.55 ### 37.43 857,445 16,098,529 68.0 68.0 ###
2025-Feb-28 Fri ### ### 36.83 ### 971,055 17,881,977 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 581,648 0 68.8 68.8 0.0
2025-Feb-26 Wed ### ### ### 37.24 1,514,753 0 ### ### ###
2025-Feb-25 Tue 36.27 36.27 ### 36.2 40.8 40.8 2.6
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri 36.52 36.52 36.25 ### 35.5 35.5 0.0
2025-Feb-20 Thu 36.73 36.86 36.57 36.77 768,946 28,231,852 ### ### ###
2025-Feb-19 Wed ### 36.75 36.41 36.71 ### ### 2.6
2025-Feb-18 Tue ### ### 36.59 36.7 32.7 32.7 ###
2025-Feb-17 Mon ### ### 36.59 ### 1,114,445 20,388,771 68.2 68.2 0.0
2025-Feb-14 Fri ### ### 37.59 37.78 27.1 27.1 2.7
2025-Feb-13 Thu 37.55 ### 37.55 37.58 726,381 ### 66.6 66.6 2.7
2025-Feb-12 Wed 37.75 37.75 37.485 37.55 34.3 34.3 2.7
2025-Feb-11 Tue ### ### 37.75 37.82 549,421 10,370,321 32.7 32.7 ###
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 37.75 37.81 37.42 ### 1,576,952 59,317,049 ### ### 0.0
2025-Feb-06 Thu 38.88 38.88 38.49 ### 2,290,821 ### 28.4 28.4 0.0
2025-Feb-05 Wed ### ### ### 38.89 72.0 72.0 2.8
2025-Feb-04 Tue ### ### 38.59 ### 1,279,645 24,690,750 ### ### 0.0
2025-Feb-03 Mon 38.5 39.24 ### ### 2,127,581 ### ### ### 0.0
2025-Jan-31 Fri ### 40.74 ### ### 1,758,087 ### ### ### 0.0
2025-Jan-30 Thu 40.28 40.75 40.28 40.5 1,177,641 47,712,125 74.2 74.2 2.9
2025-Jan-29 Wed 39.85 ### 39.75 ### ### ### 0.0
2025-Jan-28 Tue 40.29 40.44 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### ### 39.44 619,158 0 67.3 67.3 2.8
2025-Jan-23 Thu ### ### ### ### 965,785 0 ### ### 0.0
2025-Jan-22 Wed 39.53 39.75 39.45 39.5 1,146,058 ### ### ### ###
2025-Jan-21 Tue 38.79 ### 38.58 38.84 66.5 66.5 2.8
2025-Jan-20 Mon 38.45 38.88 38.42 38.85 ### ### 2.8
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu 37.55 37.7 37.45 37.54 513,846 ### ### ### ###
2025-Jan-15 Wed ### ### 36.76 ### 645,573 ### 71.7 71.7 0.0
2025-Jan-14 Tue 37.4 37.43 ### 37.22 ### ### 2.7
2025-Jan-13 Mon 37.72 ### 37.58 37.76 ### ### 2.7
2025-Jan-10 Fri 37.8 ### ### 37.76 725,050 0 ### ### 2.7
2025-Jan-09 Thu 37.85 ### 37.8 37.82 ### ### ###
2025-Jan-08 Wed 37.76 ### 37.58 ### 734,346 ### 29.1 29.1 0.0
2025-Jan-07 Tue 37.72 37.84 37.52 37.55 607,858 22,904,089 ### ### 2.7
2025-Jan-06 Mon 37.2 ### ### ### 391,220 0 ### ### 0.0
2025-Jan-03 Fri 36.71 ### 36.55 36.76 ### ### 2.6
2025-Jan-02 Thu 36.86 ### 36.74 ### 64.3 64.3 0.0
2024-Dec-31 Tue ### ### ### 36.77 29.2 29.2 ###
2024-Dec-30 Mon 37.77 37.77 ### 37.57 371,470 ### ### ### ###
2024-Dec-27 Fri ### ### ### 37.43 484,286 0 62.1 62.1 ###
2024-Dec-24 Tue ### ### 36.79 ### 24.0 24.0 0.0
2024-Dec-23 Mon 37.52 ### ### 36.5 1,879,050 0 ### ### 2.6
2024-Dec-20 Fri ### 37.24 36.73 36.81 1,067,671 ### ### ### ###
2024-Dec-19 Thu ### ### ### ### 1,964,523 0 ### ### 0.0
2024-Dec-18 Wed 38.23 38.29 ### 37.88 25.5 25.5 2.7
2024-Dec-17 Tue 37.8 38.41 37.8 38.27 1,553,020 59,177,827 ### ### ###
2024-Dec-16 Mon 37.5 37.57 37.29 37.45 47.7 47.7 2.7
2024-Dec-13 Fri ### ### ### ### 2,165,326 0 ### ### 0.0
2024-Dec-12 Thu ### 38.47 ### ### ### ### 0.0
2024-Dec-11 Wed 38.28 38.41 38.2 38.28 72.2 72.2 2.7
2024-Dec-10 Tue 37.48 38.23 37.48 ### ### ### 0.0
2024-Dec-09 Mon 37.77 ### 37.77 ### ### ### 0.0
2024-Dec-06 Fri ### 37.25 36.85 37.2 625,328 ### 74.0 74.0 2.7
2024-Dec-05 Thu ### 38.25 37.84 ### ### ### 0.0
2024-Dec-04 Wed 37.72 ### ### ### ### ### 0.0
2024-Dec-03 Tue ### ### 37.73 ### 1,056,251 19,926,175 32.1 32.1 0.0
2024-Dec-02 Mon 38.4 38.43 38.125 ### ### ### 0.0
2024-Nov-29 Fri 38.4 38.58 ### 38.4 ### ### 2.7
2024-Nov-28 Thu 38.5 38.74 38.25 38.59 944,584 ### 69.6 69.6 ###
2024-Nov-27 Wed 38.5 38.57 ### ### 26.6 26.6 0.0
2024-Nov-26 Tue ### 38.53 ### ### 77.0 77.0 0.0
2024-Nov-25 Mon ### ### ### 37.56 ### ### 2.7
2024-Nov-22 Fri 37.5 37.55 ### 37.28 31.9 31.9 2.7
2024-Nov-21 Thu ### 37.24 36.88 ### 76.0 76.0 0.0
2024-Nov-20 Wed ### ### ### 36.53 81.2 81.2 ###
2024-Nov-19 Tue ### ### ### 36.84 639,227 0 ### ### ###
2024-Nov-18 Mon ### 36.74 36.27 ### 1,034,259 37,755,624 69.5 69.5 0.0
2024-Nov-15 Fri ### ### 35.49 ### ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 1,265,877 0 ### ### 0.0
2024-Nov-13 Wed ### 37.82 ### ### 614,123 ### 39.1 39.1 0.0
2024-Nov-12 Tue ### 38.22 ### ### 69.6 69.6 0.0
2024-Nov-11 Mon 38.2 38.48 ### ### 958,970 18,450,582 36.9 36.9 0.0
2024-Nov-08 Fri ### ### ### ### 68.1 68.1 0.0
2024-Nov-07 Thu 37.53 37.56 ### ### ### ### 0.0
2024-Nov-06 Wed 37.29 ### ### 37.83 ### ### 2.7
2024-Nov-05 Tue 36.89 ### 36.81 ### ### ### 0.0
2024-Nov-04 Mon 37.41 37.41 ### ### 33.1 33.1 0.0
2024-Nov-01 Fri 36.7 ### ### ### 74.4 74.4 0.0
2024-Oct-31 Thu ### ### 36.79 ### ### ### 0.0
2024-Oct-30 Wed ### 37.51 ### ### 41.0 41.0 0.0
2024-Oct-29 Tue ### ### ### ### 82.4 82.4 0.0
2024-Oct-28 Mon 38.5 ### ### ### 1,199,727 0 82.8 82.8 0.0
2024-Oct-25 Fri ### ### ### 37.73 ### ### ###
2024-Oct-24 Thu 35.7 ### 35.56 ### 38.4 38.4 0.0
2024-Oct-23 Wed 35.89 ### 35.74 35.75 579,543 ### ### ### ###
2024-Oct-22 Tue 35.84 ### 35.77 ### 977,081 ### 73.7 73.7 0.0
2024-Oct-21 Mon ### 36.23 ### ### 754,122 13,660,920 68.6 68.6 0.0
2024-Oct-18 Fri ### 35.82 ### ### ### ### 0.0
2024-Oct-17 Thu 35.86 ### 35.44 35.44 24.4 24.4 ###
2024-Oct-16 Wed 35.74 35.87 35.59 35.59 37.0 37.0 2.5
2024-Oct-15 Tue ### ### ### ### 72.0 72.0 0.0
2024-Oct-14 Mon ### 35.74 35.4 ### ### ### 0.0
2024-Oct-11 Fri ### ### ### 35.2 ### ### 2.5
2024-Oct-10 Thu 35.22 35.48 ### ### 513,552 ### 32.7 32.7 0.0
2024-Oct-09 Wed ### 35.2 ### ### 888,180 ### 70.1 70.1 0.0
2024-Oct-08 Tue 34.22 ### 34.2 34.45 591,226 ### ### ### ###
2024-Oct-07 Mon 34.53 ### ### ### 484,059 0 26.5 26.5 0.0
2024-Oct-04 Fri ### 34.82 34.53 ### 68.5 68.5 0.0
2024-Oct-03 Thu ### 34.83 34.48 34.76 76.5 76.5 2.5
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue 35.27 35.81 35.2 35.51 1,439,850 51,121,874 ### ### ###
2024-Sep-30 Mon 34.76 ### 34.58 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 792,350 0 ### ### 0.0
2024-Sep-26 Thu ### 35.49 ### 35.44 ### ### ###
2024-Sep-25 Wed 35.56 35.82 ### ### 33.2 33.2 0.0
2024-Sep-24 Tue 35.84 ### 35.83 ### 1,465,772 ### 70.7 70.7 0.0
2024-Sep-23 Mon ### ### 35.58 35.73 3,721,746 ### 32.3 32.3 2.6
2024-Sep-20 Fri 35.52 ### 35.25 ### ### ### 0.0
2024-Sep-19 Thu ### ### 34.85 ### 2,895,740 ### ### ### 0.0
2024-Sep-18 Wed 36.88 ### ### 36.25 20.9 20.9 ###
2024-Sep-17 Tue 37.22 37.41 37.22 ### 73.4 73.4 0.0
2024-Sep-16 Mon ### ### 36.77 36.81 35.4 35.4 ###
2024-Sep-13 Fri ### 37.42 36.84 36.88 23.2 23.2 2.6
2024-Sep-12 Thu 37.77 37.88 37.46 ### 1,395,559 ### ### ### 0.0
2024-Sep-11 Wed ### ### 37.59 ### ### ### 0.0
2024-Sep-10 Tue 37.44 37.59 ### ### 28.0 28.0 0.0
2024-Sep-09 Mon 36.44 ### 36.4 ### 1,155,156 ### ### ### 0.0
2024-Sep-06 Fri 36.24 36.57 36.24 36.57 1,344,383 ### ### ### 2.6
2024-Sep-05 Thu 36.22 ### ### 36.21 38.5 38.5 ###
2024-Sep-04 Wed ### ### ### ### 1,543,579 0 41.8 41.8 0.0
2024-Sep-03 Tue 35.85 36.23 35.76 36.2 ### ### 2.6
2024-Sep-02 Mon 35.86 ### 35.84 ### 70.5 70.5 0.0
2024-Aug-30 Fri 35.72 ### 35.58 35.72 2,162,424 38,469,522 56.8 56.8 ###
2024-Aug-29 Thu ### 35.74 35.25 ### ### ### 0.0
2024-Aug-28 Wed 35.51 35.57 ### 35.45 3,674,523 ### 36.6 36.6 2.5
2024-Aug-27 Tue 33.22 ### 33.22 33.58 78.5 78.5 2.4
2024-Aug-26 Mon 33.21 33.45 ### ### ### ### 0.0
2024-Aug-23 Fri 33.27 33.55 33.27 33.49 72.2 72.2 2.4
2024-Aug-22 Thu ### 33.43 ### 33.43 ### ### 2.4
2024-Aug-21 Wed ### ### 32.8 ### 71.4 71.4 0.0
2024-Aug-20 Tue ### 34.29 ### ### 1,623,023 27,826,729 ### ### 0.0
2024-Aug-19 Mon ### 34.22 ### ### 938,384 16,055,750 67.8 67.8 0.0
2024-Aug-16 Fri 34.2 ### ### ### 1,798,629 0 ### ### 0.0
2024-Aug-15 Thu 33.41 33.71 33.41 33.71 77.1 77.1 2.4
2024-Aug-14 Wed ### ### ### ### 75.1 75.1 0.0
2024-Aug-13 Tue ### ### 32.53 32.89 888,989 ### 78.2 78.2 ###
2024-Aug-12 Mon ### 33.23 32.89 ### 748,977 24,761,179 ### ### 0.0
2024-Aug-09 Fri 32.56 ### 32.41 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### 32.52 78.7 78.7 2.3
2024-Aug-07 Wed ### 33.645 33.25 ### 2,886,228 ### ### ### 0.0
2024-Aug-06 Tue 32.75 33.45 32.55 33.41 76.1 76.1 ###
2024-Aug-05 Mon ### ### 32.51 32.73 ### ### 2.3
2024-Aug-02 Fri 31.86 ### 31.51 31.8 5,500,148 ### 39.9 39.9 ###
2024-Aug-01 Thu 32.25 32.58 ### ### 1,769,276 ### ### ### 0.0
2024-Jul-31 Wed ### 32.49 31.855 32.49 74.6 74.6 ###
2024-Jul-30 Tue ### 31.78 ### 31.55 1,780,950 ### ### ### ###
2024-Jul-29 Mon ### ### ### ### 77.8 77.8 0.0
2024-Jul-26 Fri 31.7 31.84 ### 31.27 2,651,480 ### ### ### ###
2024-Jul-25 Thu 31.27 31.55 31.26 ### 1,834,343 57,607,541 75.4 75.4 0.0
2024-Jul-24 Wed 31.22 ### 31.055 ### 1,858,276 28,854,380 ### ### 0.0
2024-Jul-23 Tue ### 31.27 ### 31.22 70.4 70.4 2.2
2024-Jul-22 Mon 30.29 ### 30.23 ### 740,975 ### 81.6 81.6 0.0
2024-Jul-19 Fri 30.25 30.5 30.2 30.5 ### ### 2.2
2024-Jul-18 Thu 30.48 ### 30.43 ### 759,858 ### ### ### 0.0
2024-Jul-17 Wed 30.52 30.73 30.49 ### 904,874 ### 70.5 70.5 0.0
2024-Jul-16 Tue 30.48 ### ### 30.48 1,403,584 0 ### ### 2.2
2024-Jul-15 Mon 30.26 30.55 ### 30.5 2,234,323 34,129,283 ### ### 2.2
2024-Jul-12 Fri ### ### 29.28 ### 75.7 75.7 0.0
2024-Jul-11 Thu ### 28.72 28.4 ### 949,440 ### 36.4 36.4 0.0
2024-Jul-10 Wed ### 28.49 28.155 ### 2,034,428 57,620,087 ### ### 0.0
2024-Jul-09 Tue 28.51 28.73 28.51 ### 1,262,256 ### 73.4 73.4 0.0
2024-Jul-08 Mon 28.71 ### 28.71 28.78 737,475 10,586,453 73.0 73.0 2.1
2024-Jul-05 Fri 28.4 ### ### 28.52 ### ### 2.0
2024-Jul-04 Thu 28.52 28.56 28.2 28.43 1,209,544 34,326,858 32.4 32.4 ###
2024-Jul-03 Wed 28.5 28.52 ### ### 29.9 29.9 0.0
2024-Jul-02 Tue 28.2 ### ### ### 1,427,273 0 73.2 73.2 0.0
2024-Jul-01 Mon 28.5 28.87 ### ### 69.7 69.7 0.0
2024-Jun-28 Fri ### ### ### ### 2,747,228 0 34.6 34.6 0.0
2024-Jun-27 Thu ### 28.78 ### 28.78 88.3 88.3 2.1
2024-Jun-26 Wed 27.88 ### 27.58 ### 3,387,726 46,716,741 29.9 29.9 0.0
2024-Jun-25 Tue 27.56 28.25 ### ### 4,645,971 65,624,340 ### ### 0.0
2024-Jun-24 Mon ### ### ### 27.74 7,367,429 0 ### ### ###
2024-Jun-21 Fri ### ### 31.81 ### ### ### 0.0
2024-Jun-20 Thu ### ### 31.71 31.75 ### ### 2.3
2024-Jun-19 Wed ### ### 31.75 ### 966,758 15,347,283 70.3 70.3 0.0
2024-Jun-18 Tue ### ### 31.55 31.87 2,250,670 ### ### ### ###
2024-Jun-17 Mon ### 32.155 31.87 ### ### ### 0.0
2024-Jun-14 Fri ### ### 31.85 ### 891,528 14,197,583 ### ### 0.0
2024-Jun-13 Thu 31.57 ### 31.55 31.89 830,825 ### 79.4 79.4 2.3
2024-Jun-12 Wed 31.81 31.89 ### 31.73 801,820 ### 39.3 39.3 ###
2024-Jun-11 Tue 31.48 ### 31.48 ### 1,133,222 ### 82.4 82.4 0.0
2024-Jun-07 Fri 31.78 ### 31.72 ### ### ### 0.0
2024-Jun-06 Thu 31.87 ### ### 31.78 1,376,056 0 34.6 34.6 2.3
2024-Jun-05 Wed 31.75 ### 31.7 31.8 70.6 70.6 ###
2024-Jun-04 Tue ### ### ### ### 41.1 41.1 0.0
2024-Jun-03 Mon ### 31.24 ### ### ### ### 0.0
2024-May-31 Fri 31.51 ### ### 31.4 ### ### 2.2
2024-May-30 Thu ### ### ### ### 1,018,841 0 ### ### 0.0
2024-May-29 Wed ### 31.45 ### ### 1,581,623 24,871,021 73.8 73.8 0.0
2024-May-28 Tue ### ### ### ### 25.2 25.2 0.0
2024-May-27 Mon ### 32.25 ### ### 716,877 11,559,641 ### ### 0.0
2024-May-24 Fri ### ### 31.79 31.8 1,208,877 ### 30.3 30.3 ###
2024-May-23 Thu 32.85 ### 32.79 32.85 1,514,748 ### 67.2 67.2 ###
2024-May-22 Wed ### 32.8 32.49 32.54 1,318,457 43,041,028 ### ### 2.3
2024-May-21 Tue ### ### ### 32.8 70.0 70.0 2.3
2024-May-20 Mon ### ### ### 32.43 993,627 0 31.4 31.4 ###
2024-May-17 Fri 32.74 ### 32.74 32.78 1,041,529 17,049,829 69.0 69.0 ###
2024-May-16 Thu ### 33.26 ### ### 1,523,745 25,339,879 65.3 65.3 0.0
2024-May-15 Wed 32.51 32.82 32.5 32.7 76.7 76.7 2.3
2024-May-14 Tue 32.81 ### ### 32.78 1,963,486 0 ### ### ###
2024-May-13 Mon ### ### ### 32.59 988,077 0 77.9 77.9 2.3
2024-May-10 Fri ### 32.71 ### ### 26.0 26.0 0.0
2024-May-09 Thu 32.2 ### 31.88 32.2 74.0 74.0 ###
2024-May-08 Wed ### ### 32.59 ### ### ### 0.0
2024-May-07 Tue 32.7 32.87 32.46 ### 29.9 29.9 0.0
2024-May-06 Mon 32.85 32.89 32.49 ### 1,769,152 57,833,578 30.9 30.9 0.0
2024-May-03 Fri ### 33.27 32.84 ### 2,135,770 70,597,877 ### ### 0.0
2024-May-02 Thu 32.86 ### 32.85 ### 2,954,157 48,522,028 70.9 70.9 0.0
2024-May-01 Wed 32.75 ### 32.74 32.75 2,874,926 ### 72.0 72.0 ###
2024-Apr-30 Tue 32.85 ### 32.73 32.85 ### ### ###
2024-Apr-29 Mon 32.82 33.5 ### 32.58 6,478,344 ### 26.9 26.9 2.3
2024-Apr-26 Fri ### 31.58 30.54 31.5 5,643,682 ### ### ### 2.3
2024-Apr-24 Wed 28.58 28.74 28.42 28.74 3,637,771 ### ### ### 2.1
2024-Apr-23 Tue 27.83 ### 27.8 ### 4,210,524 58,526,283 83.7 83.7 0.0
2024-Apr-22 Mon ### 28.345 ### ### ### ### 0.0
2024-Apr-19 Fri 27.73 28.29 ### ### 4,386,775 ### 79.6 79.6 0.0
2024-Apr-18 Thu ### ### ### ### 7,438,244 0 ### ### 0.0
2024-Apr-17 Wed 28.81 29 28.8 28.88 ### ### 2.1
2024-Apr-16 Tue ### 28.82 28.53 ### 84.3 84.3 0.0
2024-Apr-15 Mon 28.88 ### ### 28.79 ### ### ###
2024-Apr-12 Fri 29 29.29 ### 29.2 70.5 70.5 2.1
2024-Apr-11 Thu 29.5 29.745 29.43 29.56 2,767,253 ### 61.4 61.4 ###
2024-Apr-10 Wed ### 29.49 ### ### 1,514,842 22,336,345 ### ### 0.0
2024-Apr-09 Tue 28.56 28.58 28.4 28.51 ### ### ###
2024-Apr-08 Mon 28.7 ### ### 28.79 820,776 0 ### ### ###
2024-Apr-05 Fri ### 28.53 ### 28.47 77.7 77.7 ###
2024-Apr-04 Thu 28.59 ### 28.4 28.54 1,714,746 ### 30.1 30.1 2.0
2024-Apr-03 Wed 28.44 28.76 28.25 ### 1,812,741 51,672,182 ### ### 0.0
2024-Apr-02 Tue 29.27 29.27 ### 29.24 2,007,853 29,384,928 ### ### 2.1
2024-Mar-28 Thu ### 30.21 ### ### 2,158,925 ### ### ### 0.0
2024-Mar-27 Wed 29.53 ### 29.5 ### 1,910,650 28,182,087 ### ### 0.0
2024-Mar-26 Tue 29.58 ### 29.26 ### 30.1 30.1 0.0
2024-Mar-25 Mon ### 29.78 29.48 ### 1,392,429 41,257,671 ### ### 0.0
2024-Mar-22 Fri 29.45 29.82 ### 29.71 77.9 77.9 2.1
2024-Mar-21 Thu ### 29.8 ### ### 3,134,158 46,698,954 21.5 21.5 0.0
2024-Mar-20 Wed 29.41 29.5 ### ### ### ### 0.0
2024-Mar-19 Tue 29 29.25 ### ### 72.8 72.8 0.0
2024-Mar-18 Mon ### ### ### 28.88 1,242,646 0 ### ### 2.1
2024-Mar-15 Fri 29 ### ### ### 10,206,374 0 ### ### 0.0
2024-Mar-14 Thu 29 ### 28.89 ### 1,390,125 20,080,355 ### ### 0.0
2024-Mar-13 Wed 29.25 29.4 ### ### ### ### 0.0
2024-Mar-12 Tue 28.56 28.7 ### 28.52 31.3 31.3 2.0
2024-Mar-11 Mon 28.5 28.5 27.85 ### ### ### 0.0
2024-Mar-08 Fri ### 29.24 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 28.82 4,700,481 0 ### ### 2.1
2024-Mar-06 Wed 27.4 27.44 27.25 ### 2,298,924 62,864,076 33.0 33.0 0.0
2024-Mar-05 Tue 27.8 ### ### 27.81 1,935,643 0 ### ### ###
2024-Mar-04 Mon 26.72 ### ### ### 1,771,245 0 75.5 75.5 0.0
2024-Mar-01 Fri ### ### ### 26.72 65.7 65.7 1.9
2024-Feb-29 Thu 27 27 ### ### 21.1 21.1 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### 27.84 27.85 1,109,084 15,438,449 ### ### ###
2024-Feb-26 Mon ### 28.42 ### 28.25 1,100,549 ### 76.1 76.1 2.0
2024-Feb-23 Fri 27.79 ### 27.77 ### 1,684,276 23,386,172 ### ### 0.0
2024-Feb-22 Thu ### ### 27.475 27.55 1,165,551 16,011,756 ### ### 2.0
2024-Feb-21 Wed 27.7 27.76 ### 27.52 35.1 35.1 2.0
2024-Feb-20 Tue 27.53 27.8 27.42 27.43 ### ### ###
2024-Feb-19 Mon 27.75 27.76 27.47 27.53 ### ### ###
2024-Feb-16 Fri 28.25 28.25 27.78 27.78 ### ### 2.0
2024-Feb-15 Thu 27.75 ### ### ### 73.1 73.1 0.0
2024-Feb-14 Wed 27.7 27.86 27.54 27.77 1,685,383 ### ### ### ###
2024-Feb-13 Tue ### ### 27.87 ### 28.6 28.6 0.0
2024-Feb-12 Mon 28.23 28.285 ### ### 1,476,074 20,875,376 37.0 37.0 0.0
2024-Feb-09 Fri 28.29 ### ### 28.52 ### ### 2.0
2024-Feb-08 Thu 28.76 28.82 28.44 ### 1,326,323 37,972,627 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 21.3 21.3 0.0
2024-Feb-06 Tue 29.41 29.45 ### ### ### ### 0.0
2024-Feb-05 Mon ### 29.56 29.29 29.53 2,617,782 ### ### ### ###
2024-Feb-02 Fri 29.49 29.58 ### 29.43 1,897,355 28,061,880 27.9 27.9 2.1
2024-Feb-01 Thu ### ### ### ### 2,633,980 0 73.6 73.6 0.0
2024-Jan-31 Wed ### 29.2 28.81 29.2 2,075,580 ### ### ### 2.1
2024-Jan-30 Tue 28.87 ### 28.73 ### 3,029,826 43,523,450 ### ### 0.0
2024-Jan-29 Mon ### ### ### 28.44 3,845,950 0 24.0 24.0 ###
2024-Jan-25 Thu ### 28.87 27.87 28.45 72.3 72.3 2.0
2024-Jan-24 Wed ### ### ### 26.75 26.9 26.9 ###
2024-Jan-23 Tue 26.84 ### 26.78 26.81 2,071,027 27,731,051 38.1 38.1 ###
2024-Jan-22 Mon ### 26.51 ### 26.51 79.3 79.3 ###
2024-Jan-19 Fri 26.25 26.41 26.21 ### 76.0 76.0 0.0
2024-Jan-18 Thu ### ### 25.78 25.81 ### ### ###
2024-Jan-17 Wed ### ### 25.87 ### 79.5 79.5 0.0
2024-Jan-16 Tue 25.88 ### 25.7 25.82 42.3 42.3 1.8
2024-Jan-15 Mon ### ### ### 26 32.0 32.0 1.9
2024-Jan-12 Fri ### ### ### 26.45 67.9 67.9 ###
2024-Jan-11 Thu 26.54 ### 26.29 26.46 32.6 32.6 1.9
2024-Jan-10 Wed ### 26.86 26.47 26.47 2,459,048 ### 29.2 29.2 ###
2024-Jan-09 Tue ### ### ### 26.41 2,919,657 0 ### ### ###
2024-Jan-08 Mon ### ### 24.8 25 77.9 77.9 1.8
2024-Jan-05 Fri 24.88 ### 24.845 ### ### ### 0.0
2024-Jan-04 Thu 24.87 24.87 24.44 24.47 1,951,656 48,118,078 ### ### 1.7
2024-Jan-03 Wed ### ### ### ### 977,029 0 ### ### 0.0
2024-Jan-02 Tue ### 25.5 ### ### 67.8 67.8 0.0
2023-Dec-29 Fri 25.47 25.52 ### 25.44 ### ### 1.8
2023-Dec-28 Thu 25.45 25.47 ### 25.47 ### ### ###
2023-Dec-27 Wed 25.58 ### ### 25.45 1,055,884 0 26.2 26.2 1.8
2023-Dec-22 Fri 25.82 25.82 25.53 25.55 1,410,258 36,208,374 24.4 24.4 1.8
2023-Dec-21 Thu ### ### 25.89 ### ### ### 0.0
2023-Dec-20 Wed 25.8 25.84 ### 25.82 1,870,057 ### 63.6 63.6 1.8
2023-Dec-19 Tue ### ### 25.44 25.56 30.0 30.0 1.8
2023-Dec-18 Mon ### 25.5 25.29 25.4 67.6 67.6 1.8
2023-Dec-15 Fri 26 26 25.59 ### 31.5 31.5 0.0
2023-Dec-14 Thu ### ### 25.84 25.84 ### ### 1.8
2023-Dec-13 Wed 25.42 25.555 25.23 ### ### ### 0.0
2023-Dec-12 Tue ### ### 24.85 ### 73.7 73.7 0.0
2023-Dec-11 Mon 24.84 ### 24.7 24.75 38.9 38.9 1.8
2023-Dec-08 Fri ### 24.775 24.59 24.7 2,162,047 53,364,725 ### ### 1.8
2023-Dec-07 Thu ### ### 24.76 24.79 2,604,088 ### 28.7 28.7 ###
2023-Dec-06 Wed 24.8 ### ### ### 61.6 61.6 0.0
2023-Dec-05 Tue 24.47 24.8 24.27 24.73 2,995,588 73,496,751 ### ### ###
2023-Dec-04 Mon 24.27 24.48 ### 24.29 69.6 69.6 ###
2023-Dec-01 Fri ### 24 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 23.52 23.8 ### ### 1.7
2023-Nov-28 Tue 23.21 23.5 ### 23.22 1,298,874 ### 64.6 64.6 1.7
2023-Nov-27 Mon 23.51 23.55 ### ### 1,314,125 15,473,821 ### ### 0.0
2023-Nov-24 Fri 23.51 ### 23.43 23.43 32.9 32.9 ###
2023-Nov-23 Thu 23.47 23.47 23.22 ### 1,246,279 29,094,383 ### ### 0.0
2023-Nov-22 Wed 23.5 23.5 ### 23.4 1,376,955 16,179,221 39.9 39.9 ###
2023-Nov-21 Tue ### 23.23 ### 23.2 1,520,124 17,656,240 ### ### 1.7
2023-Nov-20 Mon ### 23 22.83 22.83 2,095,083 48,008,826 42.1 42.1 ###
2023-Nov-17 Fri ### 23.23 ### ### 1,433,689 ### 34.9 34.9 0.0
2023-Nov-16 Thu ### ### 23.25 ### 41.8 41.8 0.0
2023-Nov-15 Wed ### ### 22.78 ### ### ### 0.0
2023-Nov-14 Tue 22.49 22.52 ### 22.47 ### ### ###
2023-Nov-13 Mon 22.5 22.55 ### ### 2,286,585 25,781,245 ### ### 0.0
2023-Nov-10 Fri 22.57 ### ### ### 29.2 29.2 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 23.22 ### ### 23.83 82.2 82.2 1.7
2023-Nov-07 Tue 23.76 23.87 ### 23.76 2,005,570 23,936,477 ### ### 1.7
2023-Nov-06 Mon 23.74 ### ### 23.87 3,093,578 0 ### ### ###
2023-Nov-03 Fri 23.42 ### ### ### 22.0 22.0 0.0
2023-Nov-02 Thu 23.25 23.71 ### 23.44 4,760,459 56,435,241 69.8 69.8 1.7
2023-Nov-01 Wed 22.5 22.78 22.4 22.7 2,616,885 ### ### ### ###
2023-Oct-31 Tue ### 21.84 21.48 21.79 ### ### ###
2023-Oct-30 Mon 21.45 21.87 ### 21.82 ### ### 1.6
2023-Oct-27 Fri ### 22.47 21.47 21.56 21.4 21.4 1.5
2023-Oct-26 Thu 22.29 22.54 22.28 22.46 77.4 77.4 1.6
2023-Oct-25 Wed 22.5 22.55 22.2 ### 3,421,671 76,559,888 33.9 33.9 0.0
2023-Oct-24 Tue ### ### 22.83 22.83 ### ### ###
2023-Oct-23 Mon 22.76 23.55 22.76 23.44 88.7 88.7 1.7
2023-Oct-20 Fri 22.5 22.7 ### ### ### ### 0.0
2023-Oct-19 Thu 22.48 22.75 22.42 ### 2,083,275 ### ### ### 0.0
2023-Oct-18 Wed 22.43 ### ### ### 1,775,452 0 35.5 35.5 0.0
2023-Oct-17 Tue ### 22.46 ### ### 2,554,887 28,691,381 29.7 29.7 0.0
2023-Oct-16 Mon 22.29 ### ### ### 40.9 40.9 0.0
2023-Oct-13 Fri 21.48 21.75 ### 21.54 74.4 74.4 1.5
2023-Oct-12 Thu 22.5 22.51 ### ### 22.9 22.9 0.0
2023-Oct-11 Wed ### ### 23.27 23.4 4,167,484 48,488,676 ### ### ###
2023-Oct-10 Tue ### ### ### 23.28 76.4 76.4 1.7
2023-Oct-09 Mon ### ### 22.78 ### 4,007,472 ### ### ### 0.0
2023-Oct-06 Fri 22.86 23.075 22.7 22.87 3,207,054 73,401,448 71.0 71.0 ###
2023-Oct-05 Thu 23.46 ### ### 23.28 2,746,787 0 27.6 27.6 1.7
2023-Oct-04 Wed ### ### 22.82 22.84 40.3 40.3 ###
2023-Oct-03 Tue 22.85 23.22 22.82 ### 80.8 80.8 0.0
2023-Oct-02 Mon ### ### 22.86 ### 3,863,777 44,162,971 27.6 27.6 0.0
2023-Sep-29 Fri 23.45 23.77 ### ### 7,574,042 90,017,489 ### ### 0.0
2023-Sep-28 Thu 23.48 ### 23.4 ### 7,817,753 ### 86.3 86.3 0.0
2023-Sep-27 Wed ### ### 22.51 ### 80.2 80.2 0.0
2023-Sep-26 Tue ### ### 21.51 ### 85.3 85.3 0.0
2023-Sep-25 Mon ### 21.51 21.25 21.44 ### ### ###
2023-Sep-22 Fri ### ### 21.25 ### ### ### 0.0
2023-Sep-21 Thu 22 ### 21.72 21.72 3,771,746 ### ### ### ###
2023-Sep-20 Wed 22.27 ### ### 22.22 5,021,755 0 ### ### 1.6
2023-Sep-19 Tue 22.8 ### ### 22.72 2,516,682 0 ### ### 1.6
2023-Sep-18 Mon 22.82 ### 22.74 22.81 ### ### ###
2023-Sep-15 Fri ### ### 22.88 ### 2,803,273 32,069,443 ### ### 0.0
2023-Sep-14 Thu ### ### 22.86 22.88 5,015,840 57,331,051 27.0 27.0 1.6
2023-Sep-13 Wed 23.2 ### ### 23.25 2,966,577 0 ### ### ###
2023-Sep-12 Tue 23.78 23.89 ### 23.76 2,782,679 ### 34.6 34.6 1.7
2023-Sep-11 Mon 23.25 23.43 23.21 23.4 77.8 77.8 ###
2023-Sep-08 Fri ### 23.74 23.45 23.45 2,102,988 ### 25.6 25.6 1.7
2023-Sep-07 Thu ### ### 23.83 23.83 2,301,082 ### ### ### 1.7
2023-Sep-06 Wed ### ### 23.59 23.84 37.9 37.9 1.7
2023-Sep-05 Tue 24.44 ### ### 24.52 72.5 72.5 ###
2023-Sep-04 Mon 24.72 24.81 24.59 ### 1,968,745 ### 34.3 34.3 0.0
2023-Sep-01 Fri 24.72 ### 24.54 24.78 4,779,781 ### 68.7 68.7 1.8
2023-Aug-31 Thu 25.41 ### ### 25.49 69.4 69.4 ###
2023-Aug-30 Wed 25.47 ### ### 25.53 ### ### ###
2023-Aug-29 Tue ### ### ### 25.29 2,008,952 0 ### ### ###
2023-Aug-28 Mon 25.4 25.46 25.25 ### ### ### 0.0
2023-Aug-25 Fri 24.84 ### 24.79 ### 78.5 78.5 0.0
2023-Aug-24 Thu 25.2 25.26 ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### 25.29 35.6 35.6 ###
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon 26 ### 25.88 ### 73.9 73.9 0.0
2023-Aug-18 Fri 25.79 ### ### ### 78.1 78.1 0.0
2023-Aug-17 Thu 27.25 ### ### ### 6,608,546 0 27.1 27.1 0.0
2023-Aug-16 Wed ### 28.46 ### ### 2,582,929 36,755,079 ### ### 0.0
2023-Aug-15 Tue ### 28.4 ### ### 78.8 78.8 0.0
2023-Aug-14 Mon ### ### ### ### 4,834,880 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### 27.47 5,842,944 0 69.5 69.5 2.0
2023-Aug-10 Thu 27.45 ### 27.29 ### ### ### 0.0
2023-Aug-09 Wed ### 27.82 ### 27.42 32.5 32.5 2.0
2023-Aug-08 Tue ### 29 ### 28.75 77.8 77.8 ###
2023-Aug-07 Mon 28.87 29.7 28.7 29.4 9,688,123 ### ### ### ###
2023-Aug-04 Fri ### 30.8 ### 30.7 67.4 67.4 2.2
2023-Aug-03 Thu ### ### 33.58 33.85 34.2 34.2 2.4
2023-Aug-02 Wed ### 34.27 ### ### 1,246,559 21,359,788 ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 2,442,671 0 81.5 81.5 0.0
2023-Jul-31 Mon ### 33.75 33.58 ### ### ### 0.0
2023-Jul-28 Fri ### 33.5 ### 33.48 79.3 79.3 ###
2023-Jul-27 Thu 32.89 ### 32.77 ### 79.5 79.5 0.0
2023-Jul-26 Wed ### 32.775 32.46 32.71 992,353 32,368,073 67.9 67.9 ###
2023-Jul-25 Tue 32.48 32.51 ### 32.47 1,502,848 ### 40.7 40.7 ###
2023-Jul-24 Mon 32.8 32.85 ### ### 985,741 ### 39.0 39.0 0.0
2023-Jul-21 Fri 32.41 32.54 ### 32.54 ### ### 2.3
2023-Jul-20 Thu 32.23 32.24 ### ### 1,210,254 ### 37.2 37.2 0.0
2023-Jul-19 Wed 32.58 32.58 ### ### 29.9 29.9 0.0
2023-Jul-18 Tue ### 32.53 32.24 32.53 650,850 21,077,777 ### ### ###
2023-Jul-17 Mon 32.45 ### ### ### 1,014,178 0 76.7 76.7 0.0
2023-Jul-14 Fri ### ### 31.88 ### ### ### 0.0
2023-Jul-13 Thu ### 32.52 ### ### 1,690,625 ### 67.3 67.3 0.0
2023-Jul-12 Wed 32.55 32.58 ### 32.55 742,656 ### 73.6 73.6 2.3
2023-Jul-11 Tue 32.5 32.57 ### 32.57 62.1 62.1 ###
2023-Jul-10 Mon ### ### ### 32.21 ### ### ###
2023-Jul-07 Fri 32.21 32.455 32.2 ### 708,876 22,916,188 ### ### 0.0
2023-Jul-06 Thu ### 32.52 32.27 ### 40.0 40.0 0.0
2023-Jul-05 Wed ### 32.41 32.2 ### 1,045,940 ### ### ### 0.0
2023-Jul-04 Tue 32.27 32.58 ### 32.53 ### ### ###
2023-Jul-03 Mon 32.72 ### ### ### 1,003,071 0 67.6 67.6 0.0
2023-Jun-30 Fri 32.55 32.86 32.55 32.81 1,098,777 ### ### ### ###
2023-Jun-29 Thu ### ### ### 32.53 ### ### ###
2023-Jun-28 Wed ### ### ### 32.27 1,631,723 0 65.9 65.9 ###
2023-Jun-27 Tue ### 32.29 31.89 ### 725,977 ### ### ### 0.0
2023-Jun-26 Mon ### 32.26 ### ### 681,749 ### 73.5 73.5 0.0
2023-Jun-23 Fri ### ### ### 32.2 1,579,755 0 79.7 79.7 ###
2023-Jun-22 Thu ### ### 31.82 ### 1,811,248 28,816,955 ### ### 0.0
2023-Jun-21 Wed ### 32.21 ### ### 72.0 72.0 0.0
2023-Jun-20 Tue ### 32.41 ### ### 1,192,044 19,317,073 ### ### 0.0
2023-Jun-19 Mon ### 32.185 ### ### 75.5 75.5 0.0
2023-Jun-16 Fri 31.79 ### 31.7 31.7 29.2 29.2 2.3
2023-Jun-15 Thu 31.81 ### 31.75 31.81 ### ### 2.3
2023-Jun-14 Wed ### ### 31.74 ### 74.6 74.6 0.0
2023-Jun-13 Tue ### ### 31.86 32.29 ### ### ###
2023-Jun-09 Fri ### 32.24 ### ### ### ### 0.0
2023-Jun-08 Thu 32.27 32.44 ### 32.25 1,950,682 ### 44.2 44.2 ###
2023-Jun-07 Wed ### 33.45 ### 33.24 1,117,527 ### 42.2 42.2 2.4
2023-Jun-06 Tue 33.49 33.56 ### 33.26 ### ### 2.4
2023-Jun-05 Mon ### ### ### 33.25 773,846 0 ### ### 2.4
2023-Jun-02 Fri ### 33.25 ### ### 824,287 13,703,771 ### ### 0.0
2023-Jun-01 Thu 32.56 32.685 32.44 ### 1,302,745 ### 69.0 69.0 0.0
2023-May-31 Wed 32.44 32.59 32.29 32.45 2,461,349 ### ### ### 2.3
2023-May-30 Tue ### 33.25 ### 33.22 74.0 74.0 2.4
2023-May-29 Mon ### 33.46 ### ### 31.0 31.0 0.0
2023-May-26 Fri ### 33.53 33.24 ### 1,001,823 ### 34.3 34.3 0.0
2023-May-25 Thu 33.71 33.945 33.59 ### 1,067,159 ### ### ### 0.0
2023-May-24 Wed ### 33.83 33.43 33.7 1,216,751 ### 76.6 76.6 2.4
2023-May-23 Tue ### 34.24 33.75 ### ### ### 0.0
2023-May-22 Mon 33.74 ### 33.58 33.88 80.0 80.0 2.4
2023-May-19 Fri 33.89 ### ### ### 26.7 26.7 0.0
2023-May-18 Thu ### ### ### ### 1,134,242 0 ### ### 0.0
2023-May-17 Wed ### ### ### 34.27 848,488 0 ### ### 2.4
2023-May-16 Tue 34.52 34.7 34.43 34.57 860,020 ### 75.8 75.8 ###
2023-May-15 Mon ### ### 34.74 ### 500,227 8,688,942 75.5 75.5 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu 34.53 34.72 ### ### 687,551 11,935,885 70.6 70.6 0.0
2023-May-10 Wed ### 34.43 ### ### ### ### 0.0
2023-May-09 Tue ### 34.59 ### ### ### ### 0.0
2023-May-08 Mon ### 34.49 ### ### 1,037,541 ### 70.1 70.1 0.0
2023-May-05 Fri 34.72 34.78 34.46 ### 505,871 17,513,254 35.9 35.9 0.0
2023-May-04 Thu 35.44 35.47 ### 35.26 876,489 ### 28.1 28.1 2.5
2023-May-03 Wed 35.21 ### ### ### ### ### 0.0
2023-May-02 Tue ### 35.23 34.78 34.82 ### ### 2.5
2023-May-01 Mon ### ### 35.4 ### 3,462,925 61,293,772 37.2 37.2 0.0
2023-Apr-28 Fri ### ### 33.27 33.71 911,146 ### 27.1 27.1 2.4
2023-Apr-27 Thu 33.72 33.84 ### 33.73 70.4 70.4 ###
2023-Apr-26 Wed 34.24 ### ### 34.2 1,100,788 0 40.3 40.3 2.4
2023-Apr-24 Mon ### 34.29 ### 34.25 710,225 ### ### ### ###
2023-Apr-21 Fri 33.25 ### 33.24 33.56 850,743 14,139,348 ### ### 2.4
2023-Apr-20 Thu ### 33.51 ### 33.23 ### ### ###
2023-Apr-19 Wed ### 33.22 32.85 ### 1,680,389 55,511,650 ### ### 0.0
2023-Apr-18 Tue 33.41 ### ### ### 1,426,373 0 40.6 40.6 0.0
2023-Apr-17 Mon ### 33.74 33.53 ### 971,954 32,691,672 40.4 40.4 0.0
2023-Apr-14 Fri 33.44 33.54 33.23 33.42 378,428 ### 28.2 28.2 2.4
2023-Apr-13 Thu ### 33.41 ### ### 865,846 14,463,957 35.6 35.6 0.0
2023-Apr-12 Wed 33.43 33.53 ### 33.46 816,875 ### ### ### ###
2023-Apr-11 Tue 33.44 33.44 ### 33.25 760,787 12,720,358 ### ### 2.4
2023-Apr-06 Thu ### ### ### ### 614,242 0 ### ### 0.0
2023-Apr-05 Wed 32.8 ### ### 32.85 68.9 68.9 ###
2023-Apr-04 Tue ### ### 32.22 32.54 ### ### 2.3
2023-Apr-03 Mon ### ### ### 32.84 ### ### 2.3
2023-Mar-31 Fri 32.27 32.44 ### ### 587,652 ### 66.6 66.6 0.0
2023-Mar-30 Thu ### 32.22 ### ### 65.9 65.9 0.0
2023-Mar-29 Wed 31.75 31.955 ### 31.81 68.7 68.7 2.3
2023-Mar-28 Tue 32.44 32.46 ### 32.22 608,179 9,870,745 25.4 25.4 ###
2023-Mar-27 Mon ### ### 31.83 ### ### ### 0.0
2023-Mar-24 Fri 31.5 ### ### 31.54 63.8 63.8 2.3
2023-Mar-23 Thu ### 31.73 31.54 ### 70.4 70.4 0.0
2023-Mar-22 Wed ### ### 31.82 ### ### ### 0.0
2023-Mar-21 Tue 31.28 31.44 ### ### 602,927 ### 67.9 67.9 0.0
2023-Mar-20 Mon ### ### 30.83 ### 78.8 78.8 0.0
2023-Mar-17 Fri 31.5 31.57 ### 31.43 852,456 ### ### ### 2.2
2023-Mar-16 Thu ### 31.71 31.29 ### 1,263,476 ### ### ### 0.0
2023-Mar-15 Wed ### 31.47 ### 31.28 ### ### 2.2
2023-Mar-14 Tue 30.74 ### ### 30.79 ### ### ###
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu 32.48 32.51 ### ### 26.4 26.4 0.0
2023-Mar-08 Wed 32.51 32.79 32.44 32.53 1,228,141 ### 72.5 72.5 ###
2023-Mar-07 Tue 32.4 32.785 ### 32.72 933,254 ### 78.1 78.1 2.3
2023-Mar-06 Mon ### 32.53 32.28 ### 896,953 ### 71.6 71.6 0.0
2023-Mar-03 Fri 31.85 ### ### 31.76 632,585 0 ### ### 2.3
2023-Mar-02 Thu ### 31.79 ### ### ### ### 0.0
2023-Mar-01 Wed 31.46 31.83 31.46 31.52 ### ### ###
2023-Feb-28 Tue ### 31.7 31.43 31.43 ### ### 2.2
2023-Feb-27 Mon 31.45 ### ### 31.52 ### ### ###
2023-Feb-24 Fri ### ### 31.47 31.86 ### ### 2.3
2023-Feb-23 Thu 31.5 31.77 31.46 ### ### ### 0.0
2023-Feb-22 Wed ### ### ### 31.25 ### ### 2.2
2023-Feb-21 Tue ### ### ### ### 591,227 0 73.0 73.0 0.0
2023-Feb-20 Mon 31.2 31.41 ### ### 765,083 12,015,628 ### ### 0.0
2023-Feb-17 Fri ### 31.26 30.885 31.26 838,558 ### 78.0 78.0 2.2
2023-Feb-16 Thu ### ### ### 31.23 ### ### ###
2023-Feb-15 Wed 30.72 ### 30.48 ### 81.9 81.9 0.0
2023-Feb-14 Tue ### ### ### 30.73 610,924 0 35.7 35.7 ###
2023-Feb-13 Mon 30.79 30.87 30.52 30.59 39.9 39.9 2.2
2023-Feb-10 Fri ### 31.27 ### 31.26 79.8 79.8 2.2
2023-Feb-09 Thu ### ### 31.52 ### ### ### 0.0
2023-Feb-08 Wed ### ### 31.76 31.8 ### ### ###
2023-Feb-07 Tue ### ### ### ### ### ### 0.0
2023-Feb-06 Mon 32.2 ### ### ### ### ### 0.0
2023-Feb-03 Fri 32.27 32.41 31.825 ### 1,440,359 ### ### ### 0.0
2023-Feb-02 Thu 32.47 32.53 ### ### 1,112,926 18,101,741 27.0 27.0 0.0
2023-Feb-01 Wed 32.48 32.54 ### 32.23 1,019,473 16,586,825 33.7 33.7 2.3
2023-Jan-31 Tue ### 32.49 ### ### 85.8 85.8 0.0
2023-Jan-30 Mon 31.8 31.86 ### ### 26.4 26.4 0.0
2023-Jan-27 Fri 33.52 ### ### ### 907,755 0 74.5 74.5 0.0
2023-Jan-25 Wed ### ### 32.87 ### 30.3 30.3 0.0
2023-Jan-24 Tue 33.57 ### ### ### 1,102,971 0 ### ### 0.0
2023-Jan-23 Mon ### ### 33.2 ### ### ### 0.0
2023-Jan-20 Fri ### 33.43 ### ### 1,602,841 26,791,487 70.4 70.4 0.0
2023-Jan-19 Thu ### 33.53 32.5 ### 81.9 81.9 0.0
2023-Jan-18 Wed 32.44 ### ### ### ### ### 0.0
2023-Jan-17 Tue 31.59 32.49 31.52 ### ### ### 0.0
2023-Jan-16 Mon 31.28 31.41 ### 31.41 744,983 11,699,958 69.2 69.2 ###
2023-Jan-13 Fri 30.83 31.23 30.7 ### ### ### 0.0
2023-Jan-12 Thu 31.21 31.28 ### ### ### ### 0.0
2023-Jan-11 Wed 30.78 ### ### ### 600,621 0 67.3 67.3 0.0
2023-Jan-10 Tue 30.24 ### 30.2 30.57 ### ### ###
2023-Jan-09 Mon ### ### ### ### 713,075 0 30.6 30.6 0.0
2023-Jan-06 Fri 30.41 30.44 ### 30.44 883,528 ### ### ### 2.2
2023-Jan-05 Thu ### ### 30.7 30.89 650,246 9,981,276 24.2 24.2 ###
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 30.42 30.45 430,449 6,547,129 ### ### 2.2
2022-Dec-30 Fri ### ### 30.76 ### ### ### 0.0
2022-Dec-29 Thu 30.56 30.72 30.42 30.48 37.9 37.9 2.2
2022-Dec-28 Wed ### ### 30.42 30.5 26.2 26.2 2.2
2022-Dec-23 Fri 31.27 31.49 ### 31.49 519,142 ### 78.3 78.3 ###
2022-Dec-22 Thu 31.43 31.43 ### 31.2 ### ### 2.2
2022-Dec-21 Wed 31.2 31.47 ### ### ### ### 0.0
2022-Dec-20 Tue ### 31.43 ### ### ### ### 0.0
2022-Dec-19 Mon 31.41 ### ### 31.47 72.2 72.2 2.2
2022-Dec-16 Fri ### ### 31.77 31.77 713,420 11,332,676 27.7 27.7 ###
2022-Dec-15 Thu 32.42 ### 32.25 ### 1,043,376 ### 44.4 44.4 0.0
2022-Dec-14 Wed 32.82 ### 32.54 ### 609,844 ### 70.4 70.4 0.0
2022-Dec-13 Tue ### 32.89 32.5 32.5 ### ### ###
2022-Dec-12 Mon ### 32.54 ### 32.45 77.0 77.0 2.3
2022-Dec-09 Fri ### ### ### ### 30.3 30.3 0.0
2022-Dec-08 Thu ### 33.26 ### ### ### ### 0.0
2022-Dec-07 Wed 32.5 ### 32.5 32.83 1,248,557 20,289,051 ### ### 2.3
2022-Dec-06 Tue ### ### ### 32.83 1,415,947 0 40.4 40.4 2.3
2022-Dec-05 Mon 34.2 34.27 33.56 ### ### ### 0.0
2022-Dec-02 Fri 33.58 ### 33.58 ### 1,844,456 ### ### ### 0.0
2022-Dec-01 Thu ### ### ### 33.55 30.1 30.1 ###
2022-Nov-30 Wed ### 33.78 ### 33.45 ### ### ###
2022-Nov-29 Tue 33.8 ### 33.41 33.55 853,243 14,253,424 ### ### ###
2022-Nov-28 Mon ### 34.28 ### ### ### ### 0.0
2022-Nov-25 Fri 33.86 ### ### ### 499,527 0 71.4 71.4 0.0
2022-Nov-24 Thu ### ### ### ### 32.2 32.2 0.0
2022-Nov-23 Wed 34.48 34.83 ### 34.29 ### ### ###
2022-Nov-22 Tue ### ### 33.8 ### ### ### 0.0
2022-Nov-21 Mon 33.72 ### ### ### 46.2 46.2 0.0
2022-Nov-18 Fri 32.87 33.59 32.85 33.43 82.3 82.3 2.4
2022-Nov-17 Thu ### 33.57 33.22 33.52 72.5 72.5 2.4
2022-Nov-16 Wed ### ### ### ### ### ### 0.0
2022-Nov-15 Tue ### 33.52 ### 33.46 1,239,481 ### 80.8 80.8 ###
2022-Nov-14 Mon 33.55 ### 33.27 ### 974,040 16,203,155 ### ### 0.0
2022-Nov-11 Fri 34.29 ### 34.23 34.47 1,848,580 31,638,446 ### ### 2.5
2022-Nov-10 Thu ### 33.27 32.83 ### ### ### 0.0
2022-Nov-09 Wed ### ### 32.56 ### 624,585 10,168,243 ### ### 0.0
2022-Nov-08 Tue 32.55 32.83 32.48 32.57 855,453 ### 70.0 70.0 ###
2022-Nov-07 Mon 32.72 32.76 ### ### 1,121,557 ### ### ### 0.0
2022-Nov-04 Fri ### 33.46 ### 33.46 ### ### ###
2022-Nov-03 Thu ### 34.41 ### 34.25 743,446 12,790,988 ### ### ###
2022-Nov-02 Wed 34.5 ### 34.5 34.79 73.4 73.4 2.5
2022-Nov-01 Tue 34.82 ### ### 34.76 1,979,854 0 ### ### 2.5
2022-Oct-31 Mon 34.29 ### ### ### 837,829 0 36.2 36.2 0.0
2022-Oct-28 Fri ### ### 33.43 ### 29.1 29.1 0.0
2022-Oct-27 Thu ### ### ### 35.7 1,501,547 0 29.4 29.4 2.6
2022-Oct-26 Wed ### 35.84 ### 35.42 35.4 35.4 2.5
2022-Oct-25 Tue ### 35.78 ### 35.2 ### ### 2.5
2022-Oct-24 Mon ### ### 34.86 ### 77.0 77.0 0.0
2022-Oct-21 Fri 34.2 ### 34.2 34.52 1,087,570 18,597,447 ### ### 2.5
2022-Oct-20 Thu 34.2 34.27 33.74 33.87 ### ### ###
2022-Oct-19 Wed 34.53 ### 34.53 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 902,325 0 63.4 63.4 0.0
2022-Oct-17 Mon ### ### 33.78 33.87 530,086 8,953,152 39.4 39.4 ###
2022-Oct-14 Fri 34.21 ### ### ### 1,081,329 0 40.0 40.0 0.0
2022-Oct-13 Thu ### ### 33.45 33.75 ### ### ###
2022-Oct-12 Wed ### 34.41 ### 34.24 1,396,741 24,030,928 40.8 40.8 2.4
2022-Oct-11 Tue 34.83 ### ### 34.47 ### ### 2.5
2022-Oct-10 Mon 34.73 ### 34.57 34.76 ### ### 2.5
2022-Oct-07 Fri ### ### 35.28 ### 29.2 29.2 0.0
2022-Oct-06 Thu 35.58 35.76 35.48 35.59 1,184,789 42,202,184 62.0 62.0 2.5
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue 34.27 34.55 ### 34.45 ### ### ###
2022-Oct-03 Mon 33.85 ### 33.47 33.55 973,640 ### ### ### ###
2022-Sep-30 Fri 33.52 33.83 33.44 33.83 74.4 74.4 ###
2022-Sep-29 Thu ### ### ### 33.81 1,031,385 0 73.3 73.3 ###
2022-Sep-28 Wed 32.82 33.26 32.82 33.26 752,150 ### 83.4 83.4 2.4
2022-Sep-27 Tue ### ### 32.72 ### 1,410,745 23,079,788 ### ### 0.0
2022-Sep-26 Mon ### ### 32.55 ### 84.5 84.5 0.0
2022-Sep-23 Fri ### 32.275 ### ### 1,285,924 ### 56.3 56.3 0.0
2022-Sep-21 Wed 32.87 ### ### 32.72 1,168,345 0 43.0 43.0 2.3
2022-Sep-20 Tue 33.47 33.54 ### 33.28 764,889 12,827,188 ### ### 2.4
2022-Sep-19 Mon 33.27 ### ### 33.46 1,197,783 0 ### ### ###
2022-Sep-16 Fri 33.81 33.84 33.41 ### 1,878,875 63,177,171 ### ### 0.0
2022-Sep-15 Thu ### 34.74 ### 34.54 1,480,085 25,709,076 37.5 37.5 2.5
2022-Sep-14 Wed ### ### 34.22 34.8 71.1 71.1 2.5
2022-Sep-13 Tue ### 34.79 34.43 34.7 65.2 65.2 2.5
2022-Sep-12 Mon ### 34.51 ### 34.51 871,189 ### ### ### ###
2022-Sep-09 Fri ### 34.49 ### 34.25 ### ### ###
2022-Sep-08 Thu ### 34.425 ### ### 1,523,342 26,220,524 62.4 62.4 0.0
2022-Sep-07 Wed 32.84 33.86 32.81 33.51 86.1 86.1 ###
2022-Sep-06 Tue ### ### ### ### 1,294,448 0 80.2 80.2 0.0
2022-Sep-05 Mon 31.78 ### 31.54 31.71 ### ### ###
2022-Sep-02 Fri ### 32.42 ### ### ### ### 0.0
2022-Sep-01 Thu 31.86 ### 31.81 ### 1,153,246 18,342,377 79.4 79.4 0.0
2022-Aug-31 Wed ### 32.47 ### ### 61.4 61.4 0.0
2022-Aug-30 Tue ### ### ### 32.21 ### ### ###
2022-Aug-29 Mon ### ### 31.8 ### 1,032,989 16,424,525 72.0 72.0 0.0
2022-Aug-26 Fri ### ### ### 32.73 ### ### 2.3
2022-Aug-25 Thu ### 32.48 ### 32.47 ### ### ###
2022-Aug-24 Wed 32.44 ### 32.27 32.52 1,398,458 ### 65.4 65.4 2.3
2022-Aug-23 Tue 33.28 33.48 32.84 ### 946,147 ### 33.7 33.7 0.0
2022-Aug-22 Mon ### ### ### 33.82 ### ### 2.4
2022-Aug-19 Fri ### ### 33.71 33.71 762,729 ### ### ### 2.4
2022-Aug-18 Thu ### 34.175 33.86 ### 984,841 33,501,828 74.5 74.5 0.0
2022-Aug-17 Wed 33.79 ### ### ### 77.9 77.9 0.0
2022-Aug-16 Tue 33.7 ### 33.53 ### 77.6 77.6 0.0
2022-Aug-15 Mon 33.88 34.375 33.4 33.4 ### ### 2.4
2022-Aug-12 Fri 33.29 33.88 32.59 33.55 1,281,441 ### 75.4 75.4 ###
2022-Aug-11 Thu 34.5 34.685 ### ### 956,054 ### 64.8 64.8 0.0
2022-Aug-10 Wed ### ### 33.83 ### 1,104,221 ### 75.3 75.3 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### 34.89 34.53 34.57 ### ### ###
2022-Aug-05 Fri 34.43 34.5 34.245 34.46 ### ### ###
2022-Aug-04 Thu 34.76 34.8 34.2 ### ### ### 0.0
2022-Aug-03 Wed 34.5 34.73 34.45 ### 917,445 31,734,422 ### ### 0.0
2022-Aug-02 Tue ### 34.49 ### 34.44 80.0 80.0 2.5
2022-Aug-01 Mon 34.28 34.54 34.125 34.53 1,257,176 ### ### ### ###
2022-Jul-29 Fri ### 34.85 34.21 34.21 ### ### ###
2022-Jul-28 Thu 34.24 34.26 33.825 ### ### ### 0.0
2022-Jul-27 Wed ### 34.48 ### ### 32.6 32.6 0.0
2022-Jul-26 Tue 33.73 ### ### ### ### ### 0.0
2022-Jul-25 Mon 33.46 33.55 ### 33.45 625,321 10,489,759 45.2 45.2 ###
2022-Jul-22 Fri 33.42 33.73 ### 33.57 1,028,150 17,339,749 ### ### 2.4
2022-Jul-21 Thu ### 33.29 ### 33.29 69.7 69.7 2.4
2022-Jul-20 Wed 32.44 32.71 ### 32.48 833,670 13,634,672 59.4 59.4 ###
2022-Jul-19 Tue ### ### ### ### 1,289,584 0 ### ### 0.0
2022-Jul-18 Mon 33.29 33.29 ### ### 31.4 31.4 0.0
2022-Jul-15 Fri 32.71 33.25 32.71 ### 78.6 78.6 0.0
2022-Jul-14 Thu ### 32.54 ### 32.48 703,981 11,453,770 ### ### ###
2022-Jul-13 Wed ### ### 31.87 ### 1,619,647 25,809,074 70.8 70.8 0.0
2022-Jul-12 Tue 32.2 ### ### ### 1,507,286 0 ### ### 0.0
2022-Jul-11 Mon 31.88 31.88 31.59 ### 48.9 48.9 0.0
2022-Jul-08 Fri ### ### ### ### 1,132,779 0 63.5 63.5 0.0
2022-Jul-07 Thu ### ### 31.955 ### 1,603,184 25,614,872 71.4 71.4 0.0
2022-Jul-06 Wed 31.74 ### 31.74 32.5 1,876,627 29,782,070 ### ### ###
2022-Jul-05 Tue 31.49 ### ### ### 1,273,159 0 65.1 65.1 0.0
2022-Jul-04 Mon 31.44 ### ### ### 1,273,422 0 35.0 35.0 0.0
2022-Jul-01 Fri 30.73 30.84 ### 30.5 1,406,258 ### 28.8 28.8 2.2
2022-Jun-30 Thu ### ### ### ### 799,143 0 44.8 44.8 0.0
2022-Jun-29 Wed 30.58 ### ### 30.8 ### ### 2.2
2022-Jun-28 Tue 30.79 30.79 30.56 30.75 39.5 39.5 ###
2022-Jun-27 Mon ### ### 30.4 30.79 ### ### ###
2022-Jun-24 Fri 29.83 30.45 29.82 30.45 1,712,454 ### ### ### 2.2
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 28.88 ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 31.5 31.5 0.0
2022-Jun-20 Mon 28.54 ### 28.46 ### ### ### 0.0
2022-Jun-17 Fri 27.84 28.57 27.83 28.57 1,759,271 49,611,442 80.0 80.0 ###
2022-Jun-16 Thu ### ### 28.775 28.84 40.2 40.2 ###
2022-Jun-15 Wed 29.23 29.42 ### ### 1,839,776 ### ### ### 0.0
2022-Jun-14 Tue ### 29.75 28.75 29.75 ### ### 2.1
2022-Jun-10 Fri 29.5 ### ### ### ### ### 0.0
2022-Jun-09 Thu 29.45 29.76 29.41 29.59 913,883 27,037,228 ### ### ###
2022-Jun-08 Wed 29.55 29.84 29.55 29.71 ### ### 2.1
2022-Jun-07 Tue 29.21 ### 28.76 ### ### ### 0.0
2022-Jun-06 Mon ### ### 28.74 29 947,522 ### ### ### ###
2022-Jun-03 Fri ### ### ### ### 1,896,757 0 ### ### 0.0
2022-Jun-02 Thu ### 28.44 ### ### 73.2 73.2 0.0
2022-Jun-01 Wed 28.75 28.85 28.49 28.7 53.7 53.7 ###
2022-May-31 Tue 29.5 29.5 ### ### 1,320,152 19,472,242 32.7 32.7 0.0
2022-May-30 Mon ### 29.27 ### 29.22 65.9 65.9 2.1
2022-May-27 Fri ### 28.8 28.45 28.52 1,739,872 ### ### ### 2.0
2022-May-26 Thu 27.57 ### 27.56 ### ### ### 0.0
2022-May-25 Wed 27.56 ### 27.46 ### 73.3 73.3 0.0
2022-May-24 Tue 27.83 ### ### 27.76 49.3 49.3 2.0
2022-May-23 Mon 28.28 ### ### 28.25 ### ### 2.0
2022-May-20 Fri ### 28.42 27.86 ### 977,654 27,511,183 ### ### 0.0
2022-May-19 Thu 27.48 27.78 ### 27.76 ### ### 2.0
2022-May-18 Wed ### ### 27.83 ### 1,347,282 18,747,429 31.9 31.9 0.0
2022-May-17 Tue ### ### ### ### 1,906,444 0 24.1 24.1 0.0
2022-May-16 Mon 28.5 28.7 ### ### 1,618,679 23,228,043 ### ### 0.0
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu 27.82 ### ### ### ### ### 0.0
2022-May-11 Wed ### 28.47 ### 28.42 75.0 75.0 ###
2022-May-10 Tue 28.46 28.48 ### ### ### ### 0.0
2022-May-09 Mon 28.46 28.48 ### ### ### ### 0.0
2022-May-06 Fri 28.58 ### 28.51 28.8 1,542,024 21,981,552 77.4 77.4 2.1
2022-May-05 Thu ### 28.73 ### 28.73 ### ### 2.1
2022-May-04 Wed ### ### ### 27.78 ### ### 2.0
2022-May-03 Tue ### 28.49 ### 28.23 1,434,525 ### ### ### ###
2022-May-02 Mon 28.47 28.74 ### 28.73 1,835,126 ### ### ### 2.1
2022-Apr-29 Fri 29.5 29.5 ### ### ### ### 0.0
2022-Apr-28 Thu ### 30.47 ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### 30.42 1,220,445 0 ### ### 2.2
2022-Apr-26 Tue 31.5 31.58 ### 31.2 885,321 ### 46.0 46.0 2.2
2022-Apr-22 Fri 32.25 32.4 ### ### ### ### 0.0
2022-Apr-21 Thu ### ### ### 32.81 720,382 0 37.6 37.6 ###
2022-Apr-20 Wed ### 32.44 ### 32.27 74.5 74.5 ###
2022-Apr-19 Tue 31.55 31.78 31.55 31.59 575,055 ### 64.1 64.1 ###
2022-Apr-14 Thu 31.7 31.74 31.42 ### 34.5 34.5 0.0
2022-Apr-13 Wed ### ### 31.5 ### 25.0 25.0 0.0
2022-Apr-12 Tue ### ### ### ### 25.1 25.1 0.0
2022-Apr-11 Mon ### 33.54 ### ### ### ### 0.0
2022-Apr-08 Fri ### 33.85 33.41 33.41 34.4 34.4 ###
2022-Apr-07 Thu ### ### 32.56 32.81 80.3 80.3 ###
2022-Apr-06 Wed 32.22 ### ### ### 38.9 38.9 0.0
2022-Apr-05 Tue ### ### ### 32.4 502,473 0 ### ### 2.3
2022-Apr-04 Mon ### ### ### 32.76 388,525 0 ### ### ###
2022-Apr-01 Fri ### 32.745 ### 32.49 ### ### ###
2022-Mar-31 Thu ### ### 32.42 32.42 ### ### 2.3
2022-Mar-30 Wed 32.88 ### 32.72 32.78 704,253 11,521,579 ### ### ###
2022-Mar-29 Tue ### 32.7 ### 32.53 1,027,079 16,792,741 74.7 74.7 ###
2022-Mar-28 Mon ### ### 31.26 31.26 1,232,358 19,261,755 30.7 30.7 2.2
2022-Mar-25 Fri ### 32.2 31.45 31.58 1,109,459 ### 26.4 26.4 2.3
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed 34.28 ### ### ### ### ### 0.0
2022-Mar-22 Tue 34.71 34.71 ### 34.41 507,628 8,809,883 ### ### 2.5
2022-Mar-21 Mon ### ### 34.8 34.84 626,747 ### 38.5 38.5 2.5
2022-Mar-18 Fri ### 35.375 34.89 ### 1,246,173 43,781,172 ### ### 0.0
2022-Mar-17 Thu ### ### 34.75 ### ### ### 0.0
2022-Mar-16 Wed 33.71 34.43 33.71 34.25 1,025,189 34,928,189 79.0 79.0 ###
2022-Mar-15 Tue 32.7 33.45 32.7 ### 790,556 ### 88.6 88.6 0.0
2022-Mar-14 Mon 32.8 ### ### ### ### ### 0.0
2022-Mar-11 Fri 32.79 33.24 32.71 32.83 71.9 71.9 2.3
2022-Mar-10 Thu 33.4 33.84 ### 33.4 807,420 13,661,546 ### ### 2.4
2022-Mar-09 Wed 32.55 ### ### ### ### ### 0.0
2022-Mar-08 Tue 33.72 ### ### 33.7 1,323,186 0 49.8 49.8 2.4
2022-Mar-07 Mon ### ### ### ### 2,198,086 0 28.0 28.0 0.0
2022-Mar-04 Fri ### ### ### 33.86 919,249 0 51.3 51.3 2.4
2022-Mar-03 Thu 34.2 34.22 33.81 ### ### ### 0.0
2022-Mar-02 Wed 34.55 ### ### 34.25 1,650,526 0 ### ### ###
2022-Mar-01 Tue ### ### 33.75 33.76 ### ### ###
2022-Feb-28 Mon 33.49 33.8 33.29 33.4 45.6 45.6 2.4
2022-Feb-25 Fri 32.86 ### 32.57 32.82 ### ### 2.3
2022-Feb-24 Thu 32.2 ### ### ### 1,022,744 0 63.3 63.3 0.0
2022-Feb-23 Wed 32.24 32.85 ### 32.71 64.1 64.1 ###
2022-Feb-22 Tue ### ### 31.56 31.82 964,579 15,221,056 ### ### 2.3
2022-Feb-21 Mon ### 32.26 31.74 31.83 729,780 ### ### ### ###
2022-Feb-18 Fri ### ### 32.42 32.55 32.9 32.9 2.3
2022-Feb-17 Thu ### ### 32.83 32.83 ### ### 2.3
2022-Feb-16 Wed 33.21 ### 32.79 33.22 1,657,248 27,170,580 ### ### 2.4
2022-Feb-15 Tue ### ### ### 32.51 1,343,426 0 38.3 38.3 2.3
2022-Feb-14 Mon ### ### 33.84 ### 47.8 47.8 0.0
2022-Feb-11 Fri ### ### 33.82 33.84 ### ### 2.4
2022-Feb-10 Thu ### 34.59 ### ### ### ### 0.0
2022-Feb-09 Wed 33.85 ### 33.5 33.86 895,588 ### 58.8 58.8 2.4
2022-Feb-08 Tue ### ### ### 33.29 63.6 63.6 2.4
2022-Feb-07 Mon 33.57 ### 33.47 33.47 38.0 38.0 ###
2022-Feb-04 Fri 33.47 33.7 33.27 33.7 1,242,386 ### 63.5 63.5 2.4
2022-Feb-03 Thu ### 33.21 ### 33.2 ### ### ###
2022-Feb-02 Wed ### ### 32.27 32.8 ### ### 2.3
2022-Feb-01 Tue 32.45 32.86 ### ### 64.2 64.2 0.0
2022-Jan-31 Mon 32.48 32.5 31.78 ### 1,643,474 52,821,254 23.4 23.4 0.0
2022-Jan-28 Fri 31.51 ### ### 31.25 3,917,277 0 23.8 23.8 2.2
2022-Jan-27 Thu 32.57 32.655 ### 31.4 32.2 32.2 2.2
2022-Jan-25 Tue 33.2 33.45 ### ### 59.1 59.1 0.0
2022-Jan-24 Mon ### ### 32.54 32.73 1,042,756 16,965,640 ### ### 2.3
2022-Jan-21 Fri ### ### ### 32.79 982,627 0 ### ### 2.3
2022-Jan-20 Thu 33.41 33.58 ### ### ### ### 0.0
2022-Jan-19 Wed 33.57 ### ### ### ### ### 0.0
2022-Jan-18 Tue 34.74 ### ### 34.7 784,086 0 39.6 39.6 2.5
2022-Jan-17 Mon 34.79 34.84 ### ### 603,859 10,519,223 37.1 37.1 0.0
2022-Jan-14 Fri 34.74 ### ### 34.79 69.2 69.2 2.5
2022-Jan-13 Thu 33.4 ### 33.27 33.59 1,310,655 21,802,745 70.6 70.6 ###
2022-Jan-12 Wed ### ### ### ### 73.0 73.0 0.0
2022-Jan-11 Tue ### 33.2 32.82 32.82 ### ### 2.3
2022-Jan-10 Mon ### ### 32.81 ### 678,174 11,125,444 ### ### 0.0
2022-Jan-07 Fri 33.8 ### 33.77 33.89 ### ### ###
2022-Jan-06 Thu ### 34.25 33.51 ### ### ### 0.0
2022-Jan-05 Wed 35.2 35.22 34.85 ### 648,224 22,710,527 ### ### 0.0
2022-Jan-04 Tue ### ### 35.81 ### 62.0 62.0 0.0
2021-Dec-31 Fri ### ### 35.78 35.78 228,441 ### 19.6 19.6 2.6
2021-Dec-30 Thu ### ### 35.78 ### ### ### 0.0
2021-Dec-29 Wed 36.2 36.28 ### ### 319,980 ### 26.1 26.1 0.0
2021-Dec-24 Fri ### ### 35.73 35.82 629,427 ### 29.5 29.5 2.6
2021-Dec-23 Thu ### ### ### ### 67.4 67.4 0.0
2021-Dec-22 Wed ### ### 35.55 35.87 667,271 11,860,742 ### ### 2.6
2021-Dec-21 Tue ### ### ### ### 70.9 70.9 0.0
2021-Dec-20 Mon 35.2 35.79 35.2 ### 1,140,588 40,485,171 ### ### 0.0
2021-Dec-17 Fri 35.24 35.55 34.75 34.75 1,496,557 52,603,978 30.5 30.5 2.5
2021-Dec-16 Thu ### ### 35.48 35.56 39.9 39.9 2.5
2021-Dec-15 Wed ### ### 35.75 ### 50.2 50.2 0.0
2021-Dec-14 Tue ### ### 36.8 ### 40.6 40.6 0.0
2021-Dec-13 Mon ### 36.77 ### ### ### ### 0.0
2021-Dec-10 Fri 37.2 37.2 ### ### ### ### 0.0
2021-Dec-09 Thu ### 37.74 ### ### 973,123 ### ### ### 0.0
2021-Dec-08 Wed ### ### 37.27 37.59 639,279 ### 66.7 66.7 2.7
2021-Dec-07 Tue 36.75 ### 36.71 ### 67.2 67.2 0.0
2021-Dec-06 Mon 36.42 ### ### ### ### ### 0.0
2021-Dec-03 Fri ### ### 35.7 ### 644,887 ### 47.7 47.7 0.0
2021-Dec-02 Thu 35.56 35.87 35.42 ### ### ### 0.0
2021-Dec-01 Wed ### ### ### 35.87 758,589 0 ### ### 2.6
2021-Nov-30 Tue ### ### 35.85 36.28 992,689 17,793,950 69.3 69.3 ###
2021-Nov-29 Mon 35.29 35.81 35.24 35.57 ### ### ###
2021-Nov-26 Fri ### 35.54 ### ### 432,154 7,679,376 ### ### 0.0
2021-Nov-25 Thu 35.28 35.57 35.27 35.47 929,379 ### ### ### ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### 35.74 35.47 ### 568,776 ### 43.1 43.1 0.0
2021-Nov-22 Mon ### ### 35.88 36.2 739,983 ### ### ### 2.6
2021-Nov-19 Fri ### 36.45 ### ### 344,423 ### ### ### 0.0
2021-Nov-18 Thu ### 36.49 ### 36.24 71.7 71.7 2.6
2021-Nov-17 Wed ### 36.8 ### 36.57 78.0 78.0 2.6
2021-Nov-16 Tue 35.88 ### 35.59 ### 1,957,220 34,828,729 43.0 43.0 0.0
2021-Nov-15 Mon 35.25 36.88 35.25 36.7 90.1 90.1 ###
2021-Nov-12 Fri 34.88 ### 34.7 ### 761,171 ### ### ### 0.0
2021-Nov-11 Thu 35.24 ### ### 35.47 ### ### ###
2021-Nov-10 Wed 35.45 35.72 ### 35.59 77.2 77.2 2.5
2021-Nov-09 Tue 35.28 35.5 35.24 35.24 ### ### 2.5
2021-Nov-08 Mon ### ### 34.75 34.87 792,056 13,761,973 34.6 34.6 ###
2021-Nov-05 Fri 35.55 35.8 35.51 ### 699,620 24,944,951 ### ### 0.0
2021-Nov-04 Thu 35.7 ### 35.7 35.87 71.8 71.8 2.6
2021-Nov-03 Wed 35.42 ### ### 35.73 1,125,959 0 78.8 78.8 2.6
2021-Nov-02 Tue ### 35.46 ### ### 74.2 74.2 0.0
2021-Nov-01 Mon ### 35.45 34.83 ### 2,335,420 82,066,658 ### ### 0.0
2021-Oct-29 Fri ### 38.41 36.87 ### 1,437,580 ### 28.3 28.3 0.0
2021-Oct-28 Thu 35.7 35.84 35.44 ### ### ### 0.0
2021-Oct-27 Wed 35.8 ### 35.7 ### 1,146,370 ### 80.4 80.4 0.0
2021-Oct-26 Tue 35.73 35.85 35.43 35.71 ### ### ###
2021-Oct-25 Mon 35.8 ### 35.77 ### ### ### 0.0
2021-Oct-22 Fri ### 35.79 ### 35.46 1,747,880 ### 79.1 79.1 2.5
2021-Oct-21 Thu 34.88 35.2 34.81 ### ### ### 0.0
2021-Oct-20 Wed ### 35.27 ### ### 1,719,380 ### 74.5 74.5 0.0
2021-Oct-19 Tue 34.51 35.4 34.51 ### 1,462,540 51,123,085 ### ### 0.0
2021-Oct-18 Mon 34.53 ### ### 34.43 41.7 41.7 ###
2021-Oct-15 Fri 34.4 34.76 ### 34.73 1,122,478 ### 73.4 73.4 ###
2021-Oct-14 Thu ### ### 34.24 34.49 969,487 ### ### ### ###
2021-Oct-13 Wed ### ### ### ### ### ### 0.0
2021-Oct-12 Tue ### 34.59 ### 34.54 83.4 83.4 2.5
2021-Oct-11 Mon 34.81 ### ### 34.85 1,034,721 0 66.6 66.6 ###
2021-Oct-08 Fri ### 35.22 34.8 35.22 67.8 67.8 2.5
2021-Oct-07 Thu ### ### ### ### 1,071,841 0 ### ### 0.0
2021-Oct-06 Wed 35.4 35.55 ### ### 38.0 38.0 0.0
2021-Oct-05 Tue 34.84 35.2 34.82 ### 1,227,220 42,964,972 78.0 78.0 0.0
2021-Oct-04 Mon ### 36.51 35.87 ### 43.6 43.6 0.0
2021-Oct-01 Fri ### ### 36.21 36.57 808,229 14,632,986 ### ### 2.6
2021-Sep-30 Thu 36.59 37.29 36.59 37.25 790,446 29,199,075 ### ### ###
2021-Sep-29 Wed 36.42 36.74 ### 36.71 1,103,876 ### 72.7 72.7 2.6
2021-Sep-28 Tue ### ### 36.75 ### 1,045,086 19,203,455 ### ### 0.0
2021-Sep-27 Mon ### 38.44 ### ### ### ### 0.0
2021-Sep-24 Fri 38.52 38.7 ### 38.22 ### ### 2.7
2021-Sep-23 Thu 39.78 ### 39.52 39.58 814,643 16,097,345 26.2 26.2 2.8
2021-Sep-22 Wed ### ### ### ### 847,471 0 ### ### 0.0
2021-Sep-21 Tue ### 39.7 38.81 39.53 70.3 70.3 ###
2021-Sep-20 Mon ### ### 38.25 38.5 ### ### 2.8
2021-Sep-17 Fri ### ### ### 39.54 6,332,624 0 75.4 75.4 2.8
2021-Sep-16 Thu 39.47 ### ### ### 2,208,940 0 ### ### 0.0
2021-Sep-15 Wed 39.79 ### 39.57 39.8 ### ### 2.8
2021-Sep-14 Tue ### ### 38.555 ### ### ### 0.0
2021-Sep-13 Mon 40.2 ### 40.2 40.28 66.8 66.8 2.9
2021-Sep-10 Fri ### ### ### ### 65.3 65.3 0.0
2021-Sep-09 Thu ### 40.79 ### ### 1,843,781 ### 85.9 85.9 0.0
2021-Sep-08 Wed 39.88 40 39.46 39.57 ### ### ###
2021-Sep-07 Tue 39.48 ### ### ### 2,212,525 0 34.7 34.7 0.0
2021-Sep-06 Mon ### 39.72 38.8 39.51 ### ### 2.8
2021-Sep-03 Fri 39.58 39.85 ### ### 27.5 27.5 0.0
2021-Sep-02 Thu ### ### 38.75 ### 1,186,074 22,980,183 31.9 31.9 0.0
2021-Sep-01 Wed 39.88 ### 39.57 ### 582,956 11,533,784 32.8 32.8 0.0
2021-Aug-31 Tue ### ### ### ### 983,271 0 77.3 77.3 0.0
2021-Aug-30 Mon ### ### ### ### 28.4 28.4 0.0
2021-Aug-27 Fri ### 39.59 ### 39.44 670,481 13,272,171 72.5 72.5 2.8
2021-Aug-26 Thu ### 39.325 ### 39.23 500,881 9,848,572 ### ### 2.8
2021-Aug-25 Wed 39.2 39.23 38.89 ### 29.4 29.4 0.0
2021-Aug-24 Tue ### ### ### 39.2 868,649 0 ### ### 2.8
2021-Aug-23 Mon 40 40.5 39.87 40.42 72.0 72.0 2.9
2021-Aug-20 Fri 39.41 39.56 ### ### ### ### 0.0
2021-Aug-19 Thu 38.8 38.82 ### ### 763,674 ### 38.7 38.7 0.0
2021-Aug-18 Wed 38.51 ### 38.51 ### 749,452 ### 78.5 78.5 0.0
2021-Aug-17 Tue ### ### ### ### 84.8 84.8 0.0
2021-Aug-16 Mon ### 37.49 ### ### ### ### 0.0
2021-Aug-13 Fri ### 37.5 37.29 ### ### ### 0.0
2021-Aug-12 Thu ### 37.25 ### ### ### ### 0.0
2021-Aug-11 Wed ### 37.5 ### 37.23 39.8 39.8 ###
2021-Aug-10 Tue 37.7 ### 37.56 37.83 69.4 69.4 2.7
2021-Aug-09 Mon 37.58 ### 37.58 ### 71.4 71.4 0.0
2021-Aug-06 Fri 36.45 37.27 ### 37.27 83.1 83.1 2.7
2021-Aug-05 Thu ### ### 36.89 ### 77.3 77.3 0.0
2021-Aug-04 Wed 36.77 ### 36.52 36.78 1,289,957 ### ### ### 2.6
2021-Aug-03 Tue 36.44 36.7 36.27 ### 1,281,173 ### 38.5 38.5 0.0
2021-Aug-02 Mon ### ### 36.57 36.59 ### ### ###
2021-Jul-30 Fri 36.22 36.51 ### ### 908,427 ### 42.3 42.3 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### 35.56 48.5 48.5 2.5
2021-Jul-27 Tue ### ### ### 34.8 ### ### 2.5
2021-Jul-26 Mon ### 35.44 ### 35.27 77.0 77.0 ###
2021-Jul-23 Fri 34.82 ### 34.81 ### 828,355 ### ### ### 0.0
2021-Jul-22 Thu 34.72 ### ### 34.8 808,923 0 67.3 67.3 2.5
2021-Jul-21 Wed ### ### ### 34.76 ### ### 2.5
2021-Jul-20 Tue 34.48 ### ### ### 1,345,655 0 ### ### 0.0
2021-Jul-19 Mon ### 34.78 ### 34.52 87.9 87.9 2.5
2021-Jul-16 Fri 33.49 33.74 33.49 33.7 1,123,920 37,780,570 ### ### 2.4
2021-Jul-15 Thu ### 33.51 33.24 33.4 ### ### 2.4
2021-Jul-14 Wed ### ### ### 33.52 ### ### 2.4
2021-Jul-13 Tue ### 33.51 ### ### 66.8 66.8 0.0
2021-Jul-12 Mon ### ### ### ### 40.1 40.1 0.0
2021-Jul-09 Fri 33.55 ### ### 33.42 ### ### 2.4
2021-Jul-08 Thu 33.42 ### 33.27 33.51 1,486,652 24,730,456 ### ### ###
2021-Jul-07 Wed ### 33.42 ### ### ### ### 0.0
2021-Jul-06 Tue 32.87 ### 32.145 32.28 2,336,524 37,553,781 29.9 29.9 2.3
2021-Jul-05 Mon ### 33.22 32.82 ### 1,053,645 34,791,357 43.6 43.6 0.0
2021-Jul-02 Fri ### 33.46 ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### 32.79 60.1 60.1 2.3
2021-Jun-30 Wed 32.75 ### 32.75 32.76 1,151,277 ### ### ### ###
2021-Jun-29 Tue ### 32.46 31.75 32.25 1,890,421 ### 40.9 40.9 ###
2021-Jun-28 Mon ### 32.76 32.27 ### ### ### 0.0
2021-Jun-25 Fri 32.5 ### ### 32.5 931,175 0 ### ### ###
2021-Jun-24 Thu 32.24 ### ### 32.47 2,156,426 0 72.7 72.7 ###
2021-Jun-23 Wed ### ### ### 32.57 2,791,887 0 ### ### ###
2021-Jun-22 Tue 31.57 ### 31.525 ### ### ### 0.0
2021-Jun-21 Mon ### 31.77 ### 31.52 52.9 52.9 ###
2021-Jun-18 Fri 31.75 ### ### ### 2,171,277 0 64.1 64.1 0.0
2021-Jun-17 Thu 30.8 ### 30.71 ### ### ### 0.0
2021-Jun-16 Wed 30.78 ### ### 30.74 52.0 52.0 2.2
2021-Jun-15 Tue ### 30.55 29.81 ### 2,265,186 ### ### ### 0.0
2021-Jun-11 Fri 28.46 28.49 28.2 ### 1,079,041 ### 29.6 29.6 0.0
2021-Jun-10 Thu 27.55 ### 27.54 ### 2,528,445 34,816,687 ### ### 0.0
2021-Jun-09 Wed 26.88 27.27 26.87 ### 2,514,579 68,069,653 ### ### 0.0
2021-Jun-08 Tue 26.8 ### 26.53 ### ### ### 0.0
2021-Jun-07 Mon 26.47 ### ### 26.85 1,580,354 0 84.3 84.3 1.9
2021-Jun-04 Fri ### ### 26.56 26.84 1,908,755 ### ### ### 1.9
2021-Jun-03 Thu 26.41 26.48 ### 26.46 66.5 66.5 1.9
2021-Jun-02 Wed ### 26.72 ### 26.54 1,081,751 ### ### ### 1.9
2021-Jun-01 Tue 27 ### 26.79 27 ### ### 1.9
2021-May-31 Mon 26.8 27.2 26.8 ### 78.0 78.0 0.0
2021-May-28 Fri 26.71 26.87 ### 26.7 ### ### 1.9
2021-May-27 Thu 26.44 26.72 26.44 ### 69.7 69.7 0.0
2021-May-26 Wed 26.76 ### 26.53 ### 1,238,282 ### 32.7 32.7 0.0
2021-May-25 Tue 26.88 ### ### 27 ### ### 1.9
2021-May-24 Mon ### ### 26.26 26.88 ### ### ###
2021-May-21 Fri 25.7 ### ### ### ### ### 0.0
2021-May-20 Thu ### ### ### ### 66.0 66.0 0.0
2021-May-19 Wed 24.8 24.88 ### 24.79 49.7 49.7 ###
2021-May-18 Tue ### ### 25 ### 407,656 ### 27.7 27.7 0.0
2021-May-17 Mon 25.23 ### ### 25.25 ### ### ###
2021-May-14 Fri ### ### ### ### 709,088 0 35.4 35.4 0.0
2021-May-13 Thu ### 25.24 24.83 ### 983,149 ### 77.3 77.3 0.0
2021-May-12 Wed ### 24.89 ### ### 584,670 ### 71.9 71.9 0.0
2021-May-11 Tue 24.8 24.985 ### 24.7 54.3 54.3 1.8
2021-May-10 Mon 24.81 25.21 24.775 25.21 ### ### ###
2021-May-07 Fri 24.75 25 ### 24.85 69.6 69.6 1.8
2021-May-06 Thu ### ### 24.58 ### 1,895,424 ### 81.1 81.1 0.0
2021-May-05 Wed 25 ### 24.8 25 ### ### 1.8
2021-May-04 Tue ### 25.5 ### 25.29 1,899,088 24,213,372 74.3 74.3 ###
2021-May-03 Mon 24.57 25.25 ### ### 87.8 87.8 0.0
2021-Apr-30 Fri 25.41 26.26 25.29 ### 2,075,456 53,494,878 88.2 88.2 0.0
2021-Apr-29 Thu ### 27.44 ### ### 69.9 69.9 0.0
2021-Apr-28 Wed 27.23 27.47 ### 27.45 76.3 76.3 ###
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon 27 ### 26.72 ### 953,622 12,740,389 ### ### 0.0
2021-Apr-23 Fri ### ### 26.88 ### 248,042 3,333,684 ### ### 0.0
2021-Apr-22 Thu 26.82 ### 26.73 ### ### ### 0.0
2021-Apr-21 Wed 26.47 26.8 26.47 26.73 790,349 21,050,945 ### ### ###
2021-Apr-20 Tue 26.56 ### ### 26.42 963,272 0 41.1 41.1 1.9
2021-Apr-19 Mon 26.7 26.89 26.53 26.8 ### ### 1.9
2021-Apr-16 Fri 26.49 26.7 ### 26.59 ### ### ###
2021-Apr-15 Thu 26.81 ### 26.57 26.83 4,283,156 56,901,727 64.2 64.2 ###
2021-Apr-14 Wed ### ### 26.77 ### 70.4 70.4 0.0
2021-Apr-13 Tue 26.5 26.74 26.45 ### 1,032,055 ### 74.5 74.5 0.0
2021-Apr-12 Mon ### 26.43 ### ### 87.6 87.6 0.0
2021-Apr-09 Fri 25.88 ### 25.75 ### 2,079,159 26,769,172 63.0 63.0 0.0
2021-Apr-08 Thu ### ### 25.8 ### 1,681,974 ### ### ### 0.0
2021-Apr-07 Wed ### 26.21 ### ### ### ### 0.0
2021-Apr-06 Tue 25.7 25.7 ### 25.56 36.3 36.3 1.8
2021-Apr-01 Thu 25.4 25.74 ### 25.72 ### ### 1.8
2021-Mar-31 Wed 25 25.325 24.845 25.25 1,426,555 ### ### ### ###
2021-Mar-30 Tue ### 25.21 ### ### 58.9 58.9 0.0
2021-Mar-29 Mon ### 25.2 ### ### 584,348 7,362,784 ### ### 0.0
2021-Mar-26 Fri 24.87 ### 24.56 24.88 1,155,624 ### ### ### 1.8
2021-Mar-25 Thu 25.55 ### ### 25.23 1,818,558 0 ### ### 1.8
2021-Mar-24 Wed ### 25.78 ### 25.78 88.2 88.2 ###
2021-Mar-23 Tue 24.44 ### 24.4 ### 1,413,980 17,250,556 86.9 86.9 0.0
2021-Mar-22 Mon ### 24.23 ### ### 71.4 71.4 0.0
2021-Mar-19 Fri 23.86 ### 23.75 24.26 982,553 ### ### ### 1.7
2021-Mar-18 Thu 24.85 ### 24.55 ### 34.7 34.7 0.0
2021-Mar-17 Wed ### 25.085 ### ### 896,076 ### ### ### 0.0
2021-Mar-16 Tue 24.26 24.58 ### 24.49 69.3 69.3 ###
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### 24.27 67.0 67.0 ###
2021-Mar-11 Thu 24 24.41 23.82 ### 78.7 78.7 0.0
2021-Mar-10 Wed 23.73 ### ### 23.88 735,921 0 ### ### 1.7
2021-Mar-09 Tue 23.59 23.79 23.48 ### 601,477 ### ### ### 0.0
2021-Mar-08 Mon 24.25 ### 24 24 38.7 38.7 1.7
2021-Mar-05 Fri ### 24.125 23.7 ### 877,480 20,982,740 74.8 74.8 0.0
2021-Mar-04 Thu ### 24.57 ### ### ### ### 0.0
2021-Mar-03 Wed 24.76 24.84 ### 24.73 ### ### ###
2021-Mar-02 Tue 25.2 25.28 24.88 ### ### ### 0.0
2021-Mar-01 Mon ### 25.28 ### ### 822,827 ### 71.1 71.1 0.0
2021-Feb-26 Fri ### ### 24.28 24.55 35.7 35.7 ###
2021-Feb-25 Thu ### ### ### ### 675,455 0 ### ### 0.0
2021-Feb-24 Wed 25.25 25.29 ### ### 1,044,170 13,203,529 44.0 44.0 0.0
2021-Feb-23 Tue ### 25.46 ### ### 73.2 73.2 0.0
2021-Feb-22 Mon 25.43 25.5 25.175 25.24 486,175 12,318,459 33.3 33.3 1.8
2021-Feb-19 Fri ### ### ### 25.81 770,676 0 ### ### ###
2021-Feb-18 Thu ### 25.53 25.29 ### 1,044,151 26,531,876 72.5 72.5 0.0
2021-Feb-17 Wed 25.2 25.25 24.85 24.87 813,184 20,370,259 ### ### ###
2021-Feb-16 Tue ### ### 25.74 ### ### ### 0.0
2021-Feb-15 Mon 25.76 ### 25.72 25.85 365,156 ### 64.9 64.9 ###
2021-Feb-12 Fri 25.84 ### ### 25.76 46.0 46.0 1.8
2021-Feb-11 Thu ### ### 25.87 ### 477,650 ### ### ### 0.0
2021-Feb-10 Wed ### ### 25.84 ### 479,888 6,200,152 69.5 69.5 0.0
2021-Feb-09 Tue ### 26.28 ### ### 73.5 73.5 0.0
2021-Feb-08 Mon 26.4 26.485 26.29 ### 2,022,255 53,362,253 41.9 41.9 0.0
2021-Feb-05 Fri ### ### 26.55 26.7 672,255 8,924,185 32.7 32.7 1.9
2021-Feb-04 Thu ### ### 26.41 26.52 47.5 47.5 1.9
2021-Feb-03 Wed ### ### ### ### ### ### 0.0
2021-Feb-02 Tue 26.46 ### 26.24 ### 1,365,658 ### ### ### 0.0
2021-Feb-01 Mon 26.44 ### ### ### 1,305,082 0 64.7 64.7 0.0
2021-Jan-29 Fri 27.7 ### 27.21 27.22 45.4 45.4 1.9
2021-Jan-28 Thu 27.51 ### ### 27.42 ### ### 2.0
2021-Jan-27 Wed 28.72 ### 28.58 28.58 ### ### ###
2021-Jan-25 Mon 27.8 ### 27.73 ### ### ### 0.0
2021-Jan-22 Fri 27.73 ### 27.73 ### 454,952 ### 73.7 73.7 0.0
2021-Jan-21 Thu ### 28.2 27.84 ### 547,085 15,329,321 34.7 34.7 0.0
2021-Jan-20 Wed 27.8 ### 27.8 ### 605,925 8,422,357 64.8 64.8 0.0
2021-Jan-19 Tue ### 27.7 27.47 27.49 459,787 12,683,224 ### ### ###
2021-Jan-18 Mon ### 27.57 ### ### ### ### 0.0
2021-Jan-15 Fri ### ### 26.78 26.78 588,874 7,885,022 12.3 12.3 1.9
2021-Jan-14 Thu 27.85 ### 27.83 ### 387,247 5,388,542 73.4 73.4 0.0
2021-Jan-13 Wed ### ### ### ### 474,073 0 ### ### 0.0
2021-Jan-12 Tue 28.5 ### ### ### 677,740 0 ### ### 0.0
2021-Jan-11 Mon 28 28.41 28 ### 708,549 19,984,624 84.9 84.9 0.0
2021-Jan-08 Fri ### 27.55 ### 27.42 64.5 64.5 2.0
2021-Jan-07 Thu 27.26 27.29 ### 27 34.6 34.6 1.9
2021-Jan-06 Wed 27.48 27.58 ### ### 721,840 9,954,173 31.4 31.4 0.0
2021-Jan-05 Tue 27.42 ### 27.42 27.59 65.5 65.5 ###
2021-Jan-04 Mon 27.29 27.55 27.23 27.5 352,489 9,654,673 ### ### 2.0
2020-Dec-31 Thu 27.56 27.58 27.23 27.23 ### ### 1.9
2020-Dec-30 Wed 27.8 27.82 27.51 ### ### ### 0.0
2020-Dec-29 Tue 28 ### 27.8 ### ### ### 0.0
2020-Dec-24 Thu ### 28.2 27.8 27.8 ### ### 2.0
2020-Dec-23 Wed 28.22 ### ### ### 343,256 0 33.3 33.3 0.0
2020-Dec-22 Tue ### 28.23 27.82 ### 514,841 ### ### ### 0.0
2020-Dec-21 Mon 28.49 28.79 28.47 28.57 ### ### ###
2020-Dec-18 Fri 28.28 ### ### 28.25 805,071 0 ### ### 2.0
2020-Dec-17 Thu 27.77 ### ### ### 669,288 0 ### ### 0.0
2020-Dec-16 Wed ### ### 27.57 ### 785,658 ### ### ### 0.0
2020-Dec-15 Tue 27.2 27.55 ### 27.41 958,855 13,208,227 82.6 82.6 2.0
2020-Dec-14 Mon 27.25 27.4 ### 27.2 45.5 45.5 1.9
2020-Dec-11 Fri ### ### ### ### 736,476 0 28.5 28.5 0.0
2020-Dec-10 Thu 28.25 28.41 ### 28.21 560,581 7,963,053 49.9 49.9 ###
2020-Dec-09 Wed 28.5 28.82 28.47 28.58 69.8 69.8 ###
2020-Dec-08 Tue ### 28.28 ### 28.21 70.4 70.4 ###
2020-Dec-07 Mon ### 28.2 ### ### ### ### 0.0
2020-Dec-04 Fri 27.75 27.88 ### 27.87 ### ### ###
2020-Dec-03 Thu ### 28.24 ### ### 66.0 66.0 0.0
2020-Dec-02 Wed 28.52 28.57 ### 28.27 993,028 ### 32.6 32.6 ###
2020-Dec-01 Tue ### 28.72 28.45 28.54 ### ### 2.0
2020-Nov-30 Mon 28.28 28.59 ### 28.26 796,420 11,384,823 51.6 51.6 2.0
2020-Nov-27 Fri ### ### ### 28 476,783 0 ### ### 2.0
2020-Nov-26 Thu 28.2 28.58 27.8 ### 35.9 35.9 0.0
2020-Nov-25 Wed ### ### 27.89 ### 930,584 ### ### ### 0.0
2020-Nov-24 Tue 28.8 28.8 28.5 28.72 40.9 40.9 ###
2020-Nov-23 Mon ### ### 28.77 28.81 274,125 3,943,288 35.5 35.5 2.1
2020-Nov-20 Fri ### ### 28.75 28.79 1,104,186 15,872,673 29.6 29.6 ###
2020-Nov-19 Thu ### ### 28.75 28.87 33.6 33.6 2.1
2020-Nov-18 Wed ### 29.49 ### 29.26 ### ### ###
2020-Nov-17 Tue 29.4 29.43 ### 29.2 1,320,786 ### 38.8 38.8 2.1
2020-Nov-16 Mon 29.48 ### 29.44 ### 74.4 74.4 0.0
2020-Nov-13 Fri ### 29.7 29.29 29.5 31.0 31.0 2.1
2020-Nov-12 Thu 29.4 29.8 29.4 29.57 813,170 ### ### ### 2.1
2020-Nov-11 Wed 29.2 ### ### ### ### ### 0.0
2020-Nov-10 Tue ### ### ### 29.49 1,625,021 0 ### ### ###
2020-Nov-09 Mon 29.48 ### 29.46 29.72 619,659 9,127,577 58.3 58.3 2.1
2020-Nov-06 Fri 29.48 29.48 ### ### 629,646 9,280,982 26.8 26.8 0.0
2020-Nov-05 Thu ### 29.5 ### 29.5 74.8 74.8 2.1
2020-Nov-04 Wed ### 28.57 ### 28.49 76.5 76.5 ###
2020-Nov-03 Tue 27.8 ### ### ### 888,342 0 60.5 60.5 0.0
2020-Nov-02 Mon 27.42 ### 27.28 27.47 1,426,979 ### 79.3 79.3 2.0
2020-Oct-30 Fri ### 28.085 ### ### 87.9 87.9 0.0
2020-Oct-29 Thu 25.51 25.78 ### 25.51 1,191,950 ### ### ### 1.8
2020-Oct-28 Wed 25.76 26.22 25.76 ### 68.3 68.3 0.0
2020-Oct-27 Tue ### ### ### ### 51.8 51.8 0.0
2020-Oct-26 Mon ### 25.86 25.46 25.51 ### ### 1.8
2020-Oct-23 Fri 25.56 25.81 25.56 25.74 ### ### 1.8
2020-Oct-22 Thu ### 25.55 ### ### 78.2 78.2 0.0
2020-Oct-21 Wed 25.4 25.44 25.24 ### 621,942 ### ### ### 0.0
2020-Oct-20 Tue 25.45 ### ### 25.49 ### ### ###
2020-Oct-19 Mon 25.7 ### ### 25.74 66.7 66.7 1.8
2020-Oct-16 Fri 25.25 25.49 25.23 ### 874,546 22,178,486 70.3 70.3 0.0
2020-Oct-15 Thu ### 25.21 ### ### ### ### 0.0
2020-Oct-14 Wed 24.85 ### 24.85 ### ### ### 0.0
2020-Oct-13 Tue 24.7 ### ### 24.83 ### ### ###
2020-Oct-12 Mon 24.25 24.7 24.25 ### 830,377 20,323,477 76.6 76.6 0.0
2020-Oct-09 Fri ### 24.29 ### ### 641,079 ### ### ### 0.0
2020-Oct-08 Thu ### 24.5 ### ### 1,053,022 ### 75.7 75.7 0.0
2020-Oct-07 Wed ### 23.87 23.54 23.75 ### ### ###
2020-Oct-06 Tue 23.72 23.78 ### ### 390,823 4,646,885 28.4 28.4 0.0
2020-Oct-05 Mon 23.49 ### 23.4 ### 335,257 ### 60.0 60.0 0.0
2020-Oct-02 Fri 23.55 ### 23.21 ### 55.7 55.7 0.0
2020-Oct-01 Thu 23.81 ### 23.76 ### ### ### 0.0
2020-Sep-30 Wed ### 24.28 23.88 23.89 ### ### ###
2020-Sep-29 Tue 24.24 ### ### 24.22 ### ### 1.7
2020-Sep-28 Mon ### ### ### ### 496,073 0 30.2 30.2 0.0
2020-Sep-25 Fri ### ### ### 23.79 ### ### ###
2020-Sep-24 Thu ### ### 23.76 ### 645,045 ### 71.5 71.5 0.0
2020-Sep-23 Wed ### 24.44 23.89 ### 1,091,343 ### ### ### 0.0
2020-Sep-22 Tue ### ### ### 23.88 1,250,088 0 80.0 80.0 1.7
2020-Sep-21 Mon ### 23.51 ### ### ### ### 0.0
2020-Sep-18 Fri 23.75 23.8 ### ### 3,164,054 37,652,242 21.4 21.4 0.0
2020-Sep-17 Thu ### ### 23.83 ### 1,435,927 17,109,070 ### ### 0.0
2020-Sep-16 Wed ### ### ### 24.22 63.1 63.1 1.7
2020-Sep-15 Tue 23.82 ### 23.8 ### 1,867,183 22,219,477 ### ### 0.0
2020-Sep-14 Mon ### ### 23.58 ### 989,870 ### 30.5 30.5 0.0
2020-Sep-11 Fri 23.57 23.83 23.53 23.76 ### ### 1.7
2020-Sep-10 Thu ### ### 23.84 ### 959,654 11,439,075 30.1 30.1 0.0
2020-Sep-09 Wed ### ### 23.5 23.86 ### ### 1.7
2020-Sep-08 Tue ### 24.2 23.74 23.85 635,946 15,243,625 27.3 27.3 ###
2020-Sep-07 Mon 23.72 23.88 23.54 ### 31.9 31.9 0.0
2020-Sep-04 Fri ### 24.47 ### ### 1,928,781 ### 28.7 28.7 0.0
2020-Sep-03 Thu ### 25.45 ### 25.45 1,517,989 ### ### ### 1.8
2020-Sep-02 Wed 24.5 24.77 ### ### 1,353,574 ### 70.0 70.0 0.0
2020-Sep-01 Tue 24.25 24.54 24.22 ### 1,394,180 ### ### ### 0.0
2020-Aug-31 Mon 24.55 24.59 ### ### 939,781 ### 32.7 32.7 0.0
2020-Aug-28 Fri 24.89 ### 24.57 24.76 37.2 37.2 1.8
2020-Aug-27 Thu ### ### 24.8 ### 1,310,425 16,249,270 ### ### 0.0
2020-Aug-26 Wed 24.81 ### 24.78 ### 1,111,424 13,770,543 77.1 77.1 0.0
2020-Aug-25 Tue 24.76 ### ### 24.83 1,966,620 0 ### ### ###
2020-Aug-24 Mon 25 25.43 ### 25.29 838,273 10,658,641 72.2 72.2 ###
2020-Aug-21 Fri 25.25 25.28 ### ### 882,778 ### 30.5 30.5 0.0
2020-Aug-20 Thu 25.5 ### ### 25.45 1,210,776 0 ### ### 1.8
2020-Aug-19 Wed 25.5 25.73 25.4 25.7 1,693,271 43,288,473 ### ### 1.8
2020-Aug-18 Tue ### 25.855 ### 25.56 68.9 68.9 1.8
2020-Aug-17 Mon 24.7 24.77 24.59 ### 1,709,542 ### 33.5 33.5 0.0
2020-Aug-14 Fri ### ### 24.82 25 ### ### 1.8
2020-Aug-13 Thu 24.75 24.75 24.4 24.52 1,949,559 ### 31.8 31.8 ###
2020-Aug-12 Wed 24.48 24.48 24.25 24.48 ### ### 1.7
2020-Aug-11 Tue ### ### 24.46 ### 41.7 41.7 0.0
2020-Aug-10 Mon 24.43 24.77 24.28 ### ### ### 0.0
2020-Aug-07 Fri 24.59 25.72 ### ### 79.6 79.6 0.0
2020-Aug-06 Thu 27.26 27.26 25.56 25.88 4,283,074 113,115,984 ### ### 1.8
2020-Aug-05 Wed ### 28.47 27.875 ### 1,158,645 32,641,926 21.4 21.4 0.0
2020-Aug-04 Tue ### ### 28.52 28.79 ### ### ###
2020-Aug-03 Mon ### ### ### 28.51 ### ### ###
2020-Jul-31 Fri ### ### ### 28.28 713,774 0 50.3 50.3 ###
2020-Jul-30 Thu 28.47 ### ### 28.5 598,456 0 68.4 68.4 2.0
2020-Jul-29 Wed ### 28.48 28.23 ### ### ### 0.0
2020-Jul-28 Tue 29 ### 28.4 ### 776,343 11,024,070 ### ### 0.0
2020-Jul-27 Mon ### 28.76 ### ### 70.7 70.7 0.0
2020-Jul-24 Fri 28.5 ### 28.46 ### 70.8 70.8 0.0
2020-Jul-23 Thu 28.58 28.73 ### ### 62.7 62.7 0.0
2020-Jul-22 Wed 28.86 28.86 28.49 28.54 645,541 18,510,888 31.2 31.2 2.0
2020-Jul-21 Tue ### ### 28.87 29.27 712,577 10,286,048 ### ### ###
2020-Jul-20 Mon 28.26 28.47 28.25 28.43 76.9 76.9 ###
2020-Jul-17 Fri 28.28 ### 27.71 ### 493,889 ### 28.9 28.9 0.0
2020-Jul-16 Thu ### ### ### ### 1,097,550 0 75.9 75.9 0.0
2020-Jul-15 Wed 27.88 ### 27.82 ### 797,023 11,086,589 63.6 63.6 0.0
2020-Jul-14 Tue ### 27.51 ### ### 662,350 9,110,624 ### ### 0.0
2020-Jul-13 Mon 27.85 27.88 27.44 ### 727,141 20,112,720 43.3 43.3 0.0
2020-Jul-10 Fri 27.71 ### 27.71 27.86 631,359 8,747,478 ### ### ###
2020-Jul-09 Thu 27.58 27.79 27.52 27.58 65.5 65.5 ###
2020-Jul-08 Wed 27.5 27.73 ### 27.24 1,284,788 17,813,585 39.8 39.8 1.9
2020-Jul-07 Tue 27.71 27.85 ### 27.55 1,158,841 ### ### ### 2.0
2020-Jul-06 Mon ### ### ### ### 554,571 0 24.9 24.9 0.0
2020-Jul-03 Fri 27.8 28.21 27.72 ### 848,258 ### ### ### 0.0
2020-Jul-02 Thu 27.56 27.8 27.53 27.71 851,527 ### ### ### ###
2020-Jul-01 Wed 27.57 ### ### ### ### ### 0.0
2020-Jun-30 Tue 27.59 ### 27.25 27.54 1,301,949 17,739,055 36.2 36.2 2.0
2020-Jun-29 Mon ### ### ### ### 791,447 0 46.5 46.5 0.0
2020-Jun-26 Fri 26.84 27.275 26.77 ### ### ### 0.0
2020-Jun-25 Thu ### 26.72 ### 26.55 ### ### ###
2020-Jun-24 Wed ### 26.48 ### 26.48 1,535,725 ### 71.5 71.5 ###
2020-Jun-23 Tue ### ### 25.77 ### ### ### 0.0
2020-Jun-22 Mon 25.21 25.84 ### 25.8 ### ### 1.8
2020-Jun-19 Fri ### 25.42 ### 25.28 ### ### 1.8
2020-Jun-18 Thu ### ### 24.78 ### 2,502,882 ### 75.2 75.2 0.0
2020-Jun-17 Wed ### 24.83 ### ### 78.9 78.9 0.0
2020-Jun-16 Tue 23.55 ### 23.42 23.86 ### ### 1.7
2020-Jun-15 Mon ### 23.44 ### ### 1,257,221 ### 59.1 59.1 0.0
2020-Jun-12 Fri ### 23.47 23.22 ### ### ### 0.0
2020-Jun-11 Thu ### ### 23.47 23.59 ### ### 1.7
2020-Jun-10 Wed ### ### ### ### 714,472 0 ### ### 0.0
2020-Jun-09 Tue ### 23.27 22.89 ### 2,030,750 ### 37.5 37.5 0.0
2020-Jun-05 Fri 23.23 23.23 ### ### 1,411,754 16,397,522 30.1 30.1 0.0
2020-Jun-04 Thu 23.56 23.84 23.42 23.74 1,775,620 ### 75.5 75.5 1.7
2020-Jun-03 Wed ### ### ### ### 1,697,849 0 ### ### 0.0
2020-Jun-02 Tue ### 23.74 ### 23.59 1,039,884 12,343,423 ### ### 1.7
2020-Jun-01 Mon ### 23.83 ### 23.76 999,981 11,914,773 61.5 61.5 1.7
2020-May-29 Fri 23.78 ### 23.72 23.72 1,184,185 ### 40.4 40.4 1.7
2020-May-28 Thu 23.5 23.56 23.29 ### 37.4 37.4 0.0
2020-May-27 Wed 24.2 24.41 ### ### 36.5 36.5 0.0
2020-May-26 Tue ### ### 24.83 ### ### ### 0.0
2020-May-25 Mon ### ### 24.52 ### ### ### 0.0
2020-May-22 Fri 24.46 24.53 ### ### 1,331,447 ### ### ### 0.0
2020-May-21 Thu 24.7 24.85 24.48 24.48 1,142,951 28,190,886 ### ### 1.7
2020-May-20 Wed ### ### ### 24.77 1,258,541 0 19.5 19.5 ###
2020-May-19 Tue 25.85 25.85 25.185 ### ### ### 0.0
2020-May-18 Mon 25.49 ### 25.28 25.48 943,628 11,927,457 ### ### 1.8
2020-May-15 Fri ### 25.28 25 25.26 589,840 14,828,577 ### ### 1.8
2020-May-14 Thu ### 25.71 25.2 ### 1,137,959 28,966,746 36.2 36.2 0.0
2020-May-13 Wed ### ### 25.585 ### ### ### 0.0
2020-May-12 Tue ### ### 25.77 ### ### ### 0.0
2020-May-11 Mon 24.88 ### 24.5 24.76 28.9 28.9 1.8
2020-May-08 Fri 24.79 24.85 ### 24.81 929,985 ### ### ### 1.8
2020-May-07 Thu 24.88 ### 24.76 ### ### ### 0.0
2020-May-06 Wed 24.5 24.8 ### 24.7 73.7 73.7 1.8
2020-May-05 Tue ### 24.23 23.73 23.85 1,584,488 37,996,022 ### ### ###
2020-May-04 Mon ### ### ### ### 2,129,549 0 ### ### 0.0
2020-May-01 Fri 24.7 ### ### ### 2,310,754 0 39.5 39.5 0.0
2020-Apr-30 Thu ### ### 23.25 23.4 2,420,846 ### ### ### ###
2020-Apr-29 Wed 24.5 24.5 ### 24.26 21.8 21.8 1.7
2020-Apr-28 Tue ### 25.26 ### ### 1,700,872 ### ### ### 0.0
2020-Apr-27 Mon ### 25.24 ### ### ### ### 0.0
2020-Apr-24 Fri ### ### ### 24.89 601,948 0 ### ### 1.8
2020-Apr-23 Thu ### 25.55 25 ### ### ### 0.0
2020-Apr-22 Wed 24.76 25.2 24.75 ### 71.3 71.3 0.0
2020-Apr-21 Tue 25.72 ### 25.41 25.52 ### ### 1.8
2020-Apr-20 Mon ### ### ### 25.54 1,612,252 0 47.1 47.1 1.8
2020-Apr-17 Fri ### ### 25.58 ### ### ### 0.0
2020-Apr-16 Thu ### 25.51 ### 25.51 ### ### 1.8
2020-Apr-15 Wed ### ### 24.8 ### ### ### 0.0
2020-Apr-14 Tue 24.5 ### ### ### 67.4 67.4 0.0
2020-Apr-09 Thu 24.57 24.81 ### 24.57 53.7 53.7 1.8
2020-Apr-08 Wed 24.78 25.24 24.55 ### 2,218,159 ### ### ### 0.0
2020-Apr-07 Tue 26 ### 24.8 ### 2,304,486 28,575,626 22.3 22.3 0.0
2020-Apr-06 Mon 25.75 26.25 25.75 ### 3,162,141 ### 56.0 56.0 0.0
2020-Apr-03 Fri ### 24.75 23.7 ### 2,058,277 ### ### ### 0.0
2020-Apr-02 Thu ### 23.77 23.085 23.49 1,732,249 ### ### ### 1.7
2020-Apr-01 Wed 24.49 24.5 ### ### 1,849,347 ### 16.0 16.0 0.0
2020-Mar-31 Tue 24.84 25.555 24.51 ### 32.2 32.2 0.0
2020-Mar-30 Mon ### ### ### ### 1,942,171 0 82.7 82.7 0.0
2020-Mar-27 Fri 23.86 24 22.57 22.57 2,555,385 ### ### ### 1.6
2020-Mar-26 Thu 22.87 23.21 ### 22.82 ### ### ###
2020-Mar-25 Wed ### ### ### 22.28 2,181,081 0 ### ### ###
2020-Mar-24 Tue ### ### 20.78 ### 2,897,851 30,108,671 ### ### 0.0
2020-Mar-23 Mon ### ### ### ### ### ### 0.0
2020-Mar-20 Fri 23.55 ### 21.75 22.24 ### ### 1.6
2020-Mar-19 Thu 25.8 26.27 ### 24.82 47.9 47.9 1.8
2020-Mar-18 Wed 26.42 ### ### 25 31.3 31.3 1.8
2020-Mar-17 Tue ### ### 22.49 23.22 ### ### 1.7
2020-Mar-16 Mon 22 ### 21.7 ### 88.4 88.4 0.0
2020-Mar-13 Fri ### 22.8 ### 22.8 ### ### 1.6
2020-Mar-12 Thu ### 23.78 22.48 ### 2,238,847 ### ### ### 0.0
2020-Mar-11 Wed ### ### 23.775 23.83 ### ### 1.7
2020-Mar-10 Tue ### 24.23 ### 24.23 1,906,782 ### ### ### ###
2020-Mar-09 Mon ### ### 23.76 23.76 1,711,384 20,331,241 63.4 63.4 1.7
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu ### 26.4 ### 26.2 1,615,425 ### 40.9 40.9 ###
2020-Mar-04 Wed 24.8 25.2 24.72 ### 81.8 81.8 0.0
2020-Mar-03 Tue ### 25.81 25.44 25.49 ### ### ###
2020-Mar-02 Mon ### ### 23.84 24.28 66.2 66.2 1.7
2020-Feb-28 Fri 24.41 24.79 ### 24.45 79.8 79.8 ###
2020-Feb-27 Thu 25.24 ### ### 25 1,543,746 0 35.5 35.5 1.8
2020-Feb-26 Wed ### 25.23 24.78 ### 1,479,858 37,003,849 50.4 50.4 0.0
2020-Feb-25 Tue ### 25.88 ### 25.8 77.4 77.4 1.8
2020-Feb-24 Mon 26.24 26.24 25.88 ### ### ### 0.0
2020-Feb-21 Fri 26.53 26.56 26.4 26.42 918,327 ### 34.6 34.6 1.9
2020-Feb-20 Thu ### ### ### 26.51 906,041 0 76.3 76.3 ###
2020-Feb-19 Wed ### 26.23 26 ### 70.2 70.2 0.0
2020-Feb-18 Tue ### ### ### 26.26 574,659 0 38.2 38.2 1.9
2020-Feb-17 Mon ### ### ### ### 406,380 0 79.0 79.0 0.0
2020-Feb-14 Fri ### ### 25.84 ### 696,923 9,004,245 ### ### 0.0
2020-Feb-13 Thu 25.87 ### ### ### 1,537,845 0 31.3 31.3 0.0
2020-Feb-12 Wed 25.84 ### 25.79 25.89 ### ### ###
2020-Feb-11 Tue 25.87 ### 25.78 25.84 ### ### 1.8
2020-Feb-10 Mon 25.55 ### 25.48 25.53 ### ### ###
2020-Feb-07 Fri ### ### 25.26 ### 940,480 ### ### ### 0.0
2020-Feb-06 Thu 24.87 ### 24.675 ### ### ### 0.0
2020-Feb-05 Wed ### ### ### 24.79 787,877 0 26.2 26.2 ###
2020-Feb-04 Tue 24.44 ### 24.23 24.55 1,273,973 15,434,182 68.8 68.8 ###
2020-Feb-03 Mon ### 24.24 23.74 ### ### ### 0.0
2020-Jan-31 Fri ### ### 24.26 ### 2,417,145 ### 22.7 22.7 0.0
2020-Jan-30 Thu 24.77 24.77 24.2 ### 1,394,553 ### ### ### 0.0
2020-Jan-29 Wed 24.23 ### 24.22 24.47 1,323,128 16,023,080 78.8 78.8 1.7
2020-Jan-28 Tue 23.81 24.025 23.8 ### 860,586 ### 77.9 77.9 0.0
2020-Jan-24 Fri 23.85 23.85 23.54 ### 623,724 14,779,140 24.5 24.5 0.0
2020-Jan-23 Thu ### ### 23.84 ### 748,546 ### ### ### 0.0
2020-Jan-22 Wed ### 23.83 ### 23.77 778,489 ### ### ### 1.7
2020-Jan-21 Tue ### ### ### 23.26 ### ### ###
2020-Jan-20 Mon ### 23.43 ### ### 30.8 30.8 0.0
2020-Jan-17 Fri 23.29 ### ### 23.26 ### ### ###
2020-Jan-16 Thu ### ### ### ### ### ### 0.0
2020-Jan-15 Wed ### 23.085 ### ### 513,584 5,928,043 66.2 66.2 0.0
2020-Jan-14 Tue 22.85 ### 22.82 ### 72.0 72.0 0.0
2020-Jan-13 Mon 22.78 22.82 ### 22.78 330,087 ### ### ### 1.6
2020-Jan-10 Fri ### ### 23 ### 413,523 ### 25.5 25.5 0.0
2020-Jan-09 Thu 22.73 ### 22.71 ### 513,240 5,827,840 ### ### 0.0
2020-Jan-08 Wed 22.55 ### 22.23 22.56 487,142 5,414,583 79.4 79.4 ###
2020-Jan-07 Tue 22.45 ### 22.42 22.55 68.4 68.4 ###
2020-Jan-06 Mon 22.22 ### ### 22.28 ### ### ###
2020-Jan-03 Fri 22.41 22.47 ### 22.22 333,559 ### ### ### 1.6
2020-Jan-02 Thu ### ### ### ### 304,344 0 26.5 26.5 0.0
2019-Dec-30 Mon 22.47 22.49 ### ### 154,325 1,735,384 ### ### 0.0
2019-Dec-27 Fri 22.45 22.48 ### ### 23.7 23.7 0.0
2019-Dec-24 Tue 22.46 22.54 ### 22.48 233,822 2,635,173 65.7 65.7 1.6
2019-Dec-23 Mon ### ### 22.46 22.49 28.8 28.8 ###
2019-Dec-20 Fri 22.73 22.73 22.49 ### 591,258 13,368,343 26.9 26.9 0.0
2019-Dec-19 Thu 22.8 ### 22.655 ### ### ### 0.0
2019-Dec-18 Wed 22.75 22.855 22.725 22.77 735,146 16,753,977 70.9 70.9 ###
2019-Dec-16 Mon 22.21 22.48 22.2 22.45 825,675 18,445,579 75.4 75.4 ###
2019-Dec-13 Fri 22 ### 21.84 ### ### ### 0.0
2019-Dec-12 Thu ### ### 21.85 21.87 ### ### 1.6
2019-Dec-11 Wed ### ### 21.8 ### 630,523 ### 34.9 34.9 0.0
2019-Dec-10 Tue ### ### ### ### 623,481 0 ### ### 0.0
2019-Dec-09 Mon ### 22.23 ### ### 851,079 9,459,743 ### ### 0.0
2019-Dec-06 Fri ### ### ### ### 457,827 0 74.0 74.0 0.0
2019-Dec-05 Thu 21.72 ### 21.72 21.87 ### ### 1.6
2019-Dec-04 Wed ### 21.79 21.48 21.79 1,316,725 28,487,345 ### ### ###
2019-Dec-03 Tue ### ### 21.71 21.82 40.4 40.4 1.6
2019-Dec-02 Mon ### 22.28 ### ### ### ### 0.0
2019-Nov-29 Fri 22.22 22.26 ### ### ### ### 0.0
2019-Nov-28 Thu ### ### ### ### 428,523 0 33.4 33.4 0.0
2019-Nov-27 Wed ### ### ### ### 767,222 0 ### ### 0.0
2019-Nov-26 Tue ### 21.87 ### 21.73 958,776 ### ### ### 1.6
2019-Nov-25 Mon 21.56 21.56 21.43 21.46 ### ### 1.5
2019-Nov-22 Fri ### ### 21.5 21.57 33.0 33.0 ###
2019-Nov-21 Thu ### ### 21.73 21.8 915,426 ### ### ### 1.6
2019-Nov-20 Wed ### 22 21.73 21.83 33.8 33.8 ###
2019-Nov-19 Tue ### 21.84 ### 21.84 77.5 77.5 1.6
2019-Nov-18 Mon 21.5 21.59 21.46 21.5 703,153 ### 75.9 75.9 1.5
2019-Nov-15 Fri 21.54 21.56 ### 21.44 27.2 27.2 ###
2019-Nov-14 Thu 21.2 21.51 ### 21.46 ### ### 1.5
2019-Nov-13 Wed ### ### ### ### 44.7 44.7 0.0
2019-Nov-12 Tue ### ### ### ### 560,726 0 40.1 40.1 0.0
2019-Nov-11 Mon ### ### ### ### 71.7 71.7 0.0
2019-Nov-08 Fri ### 20.71 20.56 20.71 1,231,880 25,419,843 ### ### ###
2019-Nov-07 Thu ### ### 20.8 ### 67.3 67.3 0.0
2019-Nov-06 Wed ### ### 20.655 20.72 3,993,875 41,246,744 ### ### 1.5
2019-Nov-05 Tue ### 21.74 ### 21.47 455,620 4,952,589 ### ### ###
2019-Nov-04 Mon 21.55 21.59 21.41 21.45 32.7 32.7 1.5
2019-Nov-01 Fri 21.42 21.555 21.41 21.54 792,884 ### 74.1 74.1 1.5
2019-Oct-31 Thu ### 21.46 21.23 21.26 520,841 11,117,351 31.5 31.5 1.5
2019-Oct-30 Wed ### ### ### 21.23 ### ### ###
2019-Oct-29 Tue ### ### 21.185 21.2 649,287 6,877,572 34.8 34.8 1.5
2019-Oct-28 Mon ### 21.24 ### ### 873,328 9,274,743 ### ### 0.0
2019-Oct-25 Fri 20.46 21.45 ### ### ### ### 0.0
2019-Oct-24 Thu 18.57 18.625 18.49 ### 674,851 12,523,547 ### ### 0.0
2019-Oct-23 Wed 18.5 18.555 18.4 18.5 1,318,120 ### ### ### ###
2019-Oct-22 Tue ### ### 18.975 ### 28.9 28.9 0.0
2019-Oct-21 Mon 19.2 19.24 ### ### 977,570 9,404,223 ### ### 0.0
2019-Oct-18 Fri ### 19.28 19.075 19.26 73.4 73.4 1.4
2019-Oct-17 Thu 19.54 ### 19.42 19.42 ### ### 1.4
2019-Oct-16 Wed ### 19.73 19.27 ### 83.8 83.8 0.0
2019-Oct-15 Tue ### ### ### ### 1,301,579 0 ### ### 0.0
2019-Oct-14 Mon 19.2 ### ### ### 1,603,981 0 ### ### 0.0
2019-Oct-11 Fri ### ### 19.22 ### 36.1 36.1 0.0
2019-Oct-10 Thu 19.55 ### 19.5 ### ### ### 0.0
2019-Oct-09 Wed 19.41 19.585 ### 19.48 1,173,983 11,496,228 ### ### ###
2019-Oct-08 Tue 19.7 19.72 ### 19.72 436,250 4,301,425 71.5 71.5 1.4
2019-Oct-07 Mon ### ### ### 19.59 354,656 0 79.1 79.1 ###
2019-Oct-04 Fri 19.21 19.42 19.21 19.28 ### ### 1.4
2019-Oct-03 Thu ### ### ### ### 1,263,641 0 ### ### 0.0
2019-Oct-02 Wed ### ### 19.79 19.8 834,170 ### ### ### 1.4
2019-Oct-01 Tue ### ### ### 20.2 882,751 0 74.9 74.9 1.4
2019-Sep-30 Mon 19.86 ### 19.8 19.83 35.9 35.9 ###
2019-Sep-27 Fri ### ### 19.86 ### ### ### 0.0
2019-Sep-26 Thu ### ### ### ### 583,746 0 78.0 78.0 0.0
2019-Sep-25 Wed ### ### ### ### ### ### 0.0
2019-Sep-24 Tue ### ### ### ### 784,553 0 ### ### 0.0
2019-Sep-23 Mon 19.81 ### 19.8 ### ### ### 0.0
2019-Sep-20 Fri 19.58 19.76 19.48 19.48 1,241,443 ### 30.2 30.2 ###
2019-Sep-19 Thu 19.51 ### 19.46 19.57 2,218,874 21,589,644 ### ### 1.4
2019-Sep-18 Wed ### ### ### 19.42 1,605,240 0 26.7 26.7 1.4
2019-Sep-17 Tue ### 19.27 ### ### 1,301,880 ### ### ### 0.0
2019-Sep-16 Mon ### 19.26 ### ### 1,058,657 ### ### ### 0.0
2019-Sep-13 Fri 19.48 19.655 19.4 19.41 ### ### ###
2019-Sep-12 Thu 19.5 19.59 19.42 19.49 1,253,749 24,454,374 ### ### 1.4
2019-Sep-11 Wed 19.44 19.48 19.23 ### ### ### 0.0
2019-Sep-10 Tue ### ### 19.43 19.45 26.9 26.9 ###
2019-Sep-09 Mon 20.48 20.55 ### 20.4 ### ### 1.5
2019-Sep-06 Fri 20.75 20.75 20.46 20.48 851,186 17,538,687 21.5 21.5 1.5
2019-Sep-05 Thu ### 20.51 20.22 20.45 2,141,649 43,614,681 70.0 70.0 ###
2019-Sep-04 Wed ### 20.47 20.26 20.44 66.3 66.3 1.5
2019-Sep-03 Tue 20.4 ### 20.27 20.59 719,577 ### 77.6 77.6 ###
2019-Sep-02 Mon 20.58 ### 20.48 20.5 507,343 ### 34.8 34.8 1.5
2019-Aug-30 Fri 20.48 20.7 20.44 20.59 ### ### ###
2019-Aug-29 Thu 20.25 ### ### ### ### ### 0.0
2019-Aug-28 Wed ### 20.28 ### 20.24 ### ### 1.4
2019-Aug-27 Tue 19.85 ### 19.8 ### 664,426 ### 72.8 72.8 0.0
2019-Aug-26 Mon 19.81 19.81 19.57 ### ### ### 0.0
2019-Aug-23 Fri ### 20.22 ### ### 503,022 5,085,552 ### ### 0.0
2019-Aug-22 Thu ### 20.255 ### ### 35.4 35.4 0.0
2019-Aug-21 Wed ### ### 19.87 ### 77.6 77.6 0.0
2019-Aug-20 Tue ### ### 19.975 ### ### ### 0.0
2019-Aug-19 Mon 19.85 ### 19.81 19.84 ### ### 1.4
2019-Aug-16 Fri 19.46 19.585 19.46 19.53 73.7 73.7 ###
2019-Aug-15 Thu ### 19.46 19.27 ### 1,231,284 ### 46.3 46.3 0.0
2019-Aug-14 Wed 19.79 19.87 19.7 19.87 1,561,873 30,901,657 ### ### ###
2019-Aug-13 Tue 19.42 19.5 ### 19.4 38.4 38.4 1.4
2019-Aug-12 Mon 19.24 ### 19.21 ### ### ### 0.0
2019-Aug-09 Fri ### 19.21 ### ### 1,331,647 ### ### ### 0.0
2019-Aug-08 Thu ### ### 18.82 ### 59.6 59.6 0.0
2019-Aug-07 Wed ### ### ### ### ### ### 0.0
2019-Aug-06 Tue 18.51 18.71 18.23 ### 1,901,726 35,124,879 ### ### 0.0
2019-Aug-05 Mon 19.26 ### ### 19.23 ### ### ###
2019-Aug-02 Fri ### 19.51 19.355 19.46 ### ### ###
2019-Aug-01 Thu 18.87 ### 18.76 ### 78.4 78.4 0.0
2019-Jul-31 Wed ### ### ### ### 2,589,787 0 ### ### 0.0
2019-Jul-30 Tue 18.88 19.055 18.84 18.89 2,198,583 41,657,651 72.2 72.2 ###
2019-Jul-29 Mon ### 18.89 18.5 18.74 2,544,872 47,576,382 72.7 72.7 1.3
2019-Jul-26 Fri 18.22 ### ### ### ### ### 0.0
2019-Jul-25 Thu ### ### ### ### 66.2 66.2 0.0
2019-Jul-24 Wed 17.7 17.885 17.675 17.8 ### ### ###
2019-Jul-23 Tue 17.44 ### ### 17.43 32.2 32.2 1.2
2019-Jul-22 Mon ### ### ### 17.5 27.3 27.3 1.3
2019-Jul-19 Fri ### ### ### ### 845,783 0 ### ### 0.0
2019-Jul-18 Thu ### 17.76 ### ### 966,152 8,579,429 72.1 72.1 0.0
2019-Jul-17 Wed 17.49 17.53 ### 17.41 1,418,078 12,429,453 ### ### ###
2019-Jul-16 Tue ### ### 17.55 17.59 ### ### ###
2019-Jul-15 Mon ### 17.74 ### ### ### ### 0.0
2019-Jul-12 Fri 17.79 17.83 ### 17.81 599,280 5,342,581 69.5 69.5 1.3
2019-Jul-11 Thu 17.83 17.86 17.74 17.83 502,874 8,951,157 62.7 62.7 ###
2019-Jul-10 Wed 17.85 17.945 17.83 17.85 ### ### 1.3
2019-Jul-09 Tue 17.71 17.77 17.58 ### 1,314,629 ### ### ### 0.0
2019-Jul-08 Mon 17.75 17.775 ### ### 719,024 6,390,325 36.1 36.1 0.0
2019-Jul-05 Fri ### 17.75 ### 17.71 580,173 ### ### ### ###
2019-Jul-04 Thu 17.55 ### 17.47 17.55 511,487 ### 64.0 64.0 ###
2019-Jul-03 Wed 17.52 ### 17.49 17.58 762,923 ### 68.8 68.8 1.3
2019-Jul-02 Tue ### 17.75 17.57 ### 1,146,275 ### ### ### 0.0
2019-Jul-01 Mon ### 17.55 ### 17.51 782,025 ### 77.0 77.0 ###
2019-Jun-28 Fri ### 17.26 ### ### ### ### 0.0
2019-Jun-27 Thu ### ### ### ### ### ### 0.0
2019-Jun-26 Wed 17.25 17.28 ### ### 763,050 6,592,752 ### ### 0.0
2019-Jun-25 Tue ### 17.45 17.29 ### 512,440 8,901,082 39.0 39.0 0.0
2019-Jun-24 Mon ### ### ### ### ### ### 0.0
2019-Jun-21 Fri 17.72 17.72 17.56 ### ### ### 0.0
2019-Jun-20 Thu 17.59 ### 17.53 17.58 32.9 32.9 1.3
2019-Jun-19 Wed 17.45 17.56 ### 17.52 68.0 68.0 ###
2019-Jun-18 Tue 17.27 17.44 17.27 17.4 ### ### 1.2
2019-Jun-17 Mon 17.22 17.22 ### ### 38.5 38.5 0.0
2019-Jun-14 Fri 17.26 ### ### 17.21 29.9 29.9 ###
2019-Jun-13 Thu 17.25 ### 17.2 17.24 ### ### ###
2019-Jun-12 Wed ### ### ### ### 699,476 0 33.5 33.5 0.0
2019-Jun-11 Tue ### ### ### ### 74.8 74.8 0.0
2019-Jun-07 Fri 16.73 16.76 16.585 16.59 ### ### 1.2
2019-Jun-06 Thu 16.43 ### 16.43 16.46 848,043 6,966,673 73.2 73.2 1.2
2019-Jun-05 Wed ### ### 16.26 16.29 745,528 6,061,142 39.9 39.9 ###
2019-Jun-04 Tue 16.28 16.28 ### ### 908,170 ### 32.4 32.4 0.0
2019-Jun-03 Mon ### 16.41 16.24 16.28 776,325 ### 40.5 40.5 1.2
2019-May-31 Fri 16.4 16.43 ### ### 798,747 ### ### ### 0.0
2019-May-30 Thu ### 16.24 ### ### 992,889 8,062,258 ### ### 0.0
2019-May-29 Wed ### 16.43 16.27 ### 669,682 ### ### ### 0.0
2019-May-28 Tue 16.4 16.47 ### 16.47 70.5 70.5 ###
2019-May-27 Mon ### 16.45 ### ### 72.2 72.2 0.0
2019-May-24 Fri 16.27 16.41 16.27 ### ### ### 0.0
2019-May-23 Thu ### 16.48 16.29 ### 28.6 28.6 0.0
2019-May-22 Wed ### ### 16.26 ### ### ### 0.0
2019-May-21 Tue ### ### ### ### 632,484 0 76.9 76.9 0.0
2019-May-20 Mon 16.45 16.48 16.25 ### ### ### 0.0
2019-May-17 Fri 16.43 16.545 ### 16.45 736,849 6,095,583 69.7 69.7 1.2
2019-May-16 Thu 16.23 16.29 16.125 16.22 948,272 ### ### ### 1.2
2019-May-15 Wed ### ### ### ### 70.5 70.5 0.0
2019-May-14 Tue ### ### 15.88 ### 1,315,685 ### ### ### 0.0
2019-May-13 Mon ### ### ### ### ### ### 0.0
2019-May-10 Fri ### ### 15.88 ### 808,959 ### ### ### 0.0
2019-May-09 Thu ### ### 15.85 ### 889,945 ### 66.2 66.2 0.0
2019-May-08 Wed 15.89 16.045 15.87 ### 1,258,343 ### ### ### 0.0
2019-May-07 Tue ### ### 15.86 ### 27.6 27.6 0.0
2019-May-06 Mon ### ### 15.86 ### 1,804,520 14,309,843 ### ### 0.0
2019-May-03 Fri ### 16.42 ### 16.26 3,180,441 26,111,420 90.5 90.5 ###
2019-May-02 Thu 14.8 ### 14.75 14.8 1,244,551 ### 72.6 72.6 1.1
2019-May-01 Wed 14.81 ### ### 14.88 ### ### 1.1
2019-Apr-30 Tue ### 14.675 14.55 ### 1,217,520 ### 73.6 73.6 0.0
2019-Apr-29 Mon ### 14.77 ### 14.72 74.6 74.6 ###
2019-Apr-26 Fri 14.55 ### 14.48 14.57 71.0 71.0 ###
2019-Apr-24 Wed 14.28 ### 14.26 ### 77.6 77.6 0.0
2019-Apr-23 Tue ### 14.125 ### ### 73.2 73.2 0.0
2019-Apr-18 Thu 13.83 13.83 13.56 ### ### ### 0.0
2019-Apr-17 Wed 14.25 14.28 ### ### 31.2 31.2 0.0
2019-Apr-16 Tue ### 14.45 ### 14.45 1,251,978 9,045,541 71.1 71.1 1.0
2019-Apr-15 Mon ### ### ### 14.25 ### ### 1.0
2019-Apr-12 Fri ### ### ### ### ### ### 0.0
2019-Apr-11 Thu ### ### ### ### 1,346,948 0 35.9 35.9 0.0
2019-Apr-10 Wed 14.2 14.23 ### ### 986,642 7,019,957 32.1 32.1 0.0
2019-Apr-09 Tue ### ### ### 14.21 678,945 0 26.5 26.5 ###
2019-Apr-08 Mon 14.2 14.29 14.2 14.29 ### ### ###
2019-Apr-05 Fri ### ### ### ### 1,839,559 0 ### ### 0.0
2019-Apr-04 Thu 14.46 14.46 ### ### 1,984,753 ### ### ### 0.0
2019-Apr-03 Wed 14.8 14.84 ### 14.7 ### ### ###
2019-Apr-02 Tue 14.75 14.87 14.71 14.71 ### ### ###
2019-Apr-01 Mon ### 14.755 ### 14.72 1,653,377 12,197,788 ### ### ###
2019-Mar-29 Fri 14.51 14.59 14.45 14.45 ### ### 1.0
2019-Mar-28 Thu ### 14.44 14.28 14.41 71.0 71.0 ###
2019-Mar-27 Wed ### ### ### ### 2,025,242 0 69.2 69.2 0.0
2019-Mar-26 Tue 14.25 ### 14.185 14.27 922,342 ### 71.4 71.4 ###
2019-Mar-25 Mon 14.21 14.23 ### ### 1,282,848 ### 35.4 35.4 0.0
2019-Mar-22 Fri ### ### ### 14.21 1,811,144 0 ### ### ###
2019-Mar-21 Thu ### ### 13.8 ### 1,880,978 12,978,748 35.8 35.8 0.0
2019-Mar-20 Wed 13.88 ### 13.845 13.88 1,786,654 ### ### ### ###
2019-Mar-19 Tue 13.7 ### ### 13.73 ### ### ###
2019-Mar-18 Mon 14.21 14.25 ### ### 1,542,585 ### ### ### 0.0
2019-Mar-15 Fri ### ### ### ### 8,599,945 0 ### ### 0.0
2019-Mar-14 Thu 14.52 14.54 14.42 14.53 68.6 68.6 1.0
2019-Mar-13 Wed 14.48 ### 14.48 14.57 79.0 79.0 ###
2019-Mar-12 Tue 14.45 14.53 ### 14.41 38.0 38.0 ###
2019-Mar-11 Mon ### 14.41 14.29 ### 72.8 72.8 0.0
2019-Mar-08 Fri ### 14.46 14.23 ### 1,941,343 ### ### ### 0.0
2019-Mar-07 Thu 14.49 14.49 ### ### 24.0 24.0 0.0
2019-Mar-06 Wed 14.49 14.54 14.42 14.5 1,775,054 25,702,781 ### ### 1.0
2019-Mar-05 Tue 14.41 14.485 ### 14.46 75.7 75.7 1.0
2019-Mar-04 Mon 14.72 14.76 ### ### ### ### 0.0
2019-Mar-01 Fri 14.5 14.59 14.41 14.5 ### ### 1.0
2019-Feb-28 Thu 14.23 14.575 14.22 14.51 3,564,180 51,315,281 84.4 84.4 ###
2019-Feb-27 Wed ### ### ### ### 68.6 68.6 0.0
2019-Feb-26 Tue 14.2 14.21 ### ### 1,366,951 9,712,186 ### ### 0.0
2019-Feb-25 Mon ### 14.22 ### 14.22 ### ### 1.0
2019-Feb-22 Fri ### 14.175 ### ### ### ### 0.0
2019-Feb-21 Thu ### ### ### ### 2,699,278 0 31.9 31.9 0.0
2019-Feb-20 Wed ### ### 13.89 ### ### ### 0.0
2019-Feb-19 Tue ### ### ### ### 1,389,487 0 ### ### 0.0
2019-Feb-18 Mon ### ### ### ### 1,280,777 0 31.1 31.1 0.0
2019-Feb-15 Fri ### ### ### ### 2,282,421 0 ### ### 0.0
2019-Feb-14 Thu ### ### ### ### ### ### 0.0
2019-Feb-13 Wed 13.87 ### 13.72 13.86 2,823,546 19,369,525 ### ### ###
2019-Feb-11 Mon 13.75 13.76 13.59 ### 2,386,329 32,633,049 29.9 29.9 0.0
2019-Feb-08 Fri 13.7 13.81 ### 13.74 76.2 76.2 ###
2019-Feb-07 Thu ### 13.78 13.46 13.53 21.0 21.0 ###
2019-Feb-06 Wed ### ### ### ### ### ### 0.0
2019-Feb-04 Mon ### ### ### ### ### ### 0.0
2019-Feb-01 Fri ### ### ### ### 34.0 34.0 0.0
2019-Jan-31 Thu ### ### ### ### 6,279,048 0 73.6 73.6 0.0
2019-Jan-30 Wed ### 13.175 12.86 12.89 5,868,944 76,398,978 22.3 22.3 ###
2019-Jan-29 Tue 12.81 ### ### ### 9,682,771 0 ### ### 0.0
2019-Jan-25 Fri 15.4 15.45 14.42 14.47 ### ### ###
2019-Jan-10 Thu ### ### 15.83 ### 1,069,875 ### 73.1 73.1 0.0
2019-Jan-09 Wed 15.81 ### 15.78 15.84 1,155,147 ### ### ### ###
2019-Jan-04 Fri 15.26 ### ### ### 74.1 74.1 0.0
2019-Jan-03 Thu ### ### ### ### 2,076,528 0 ### ### 0.0
2019-Jan-02 Wed ### 16.23 ### ### 36.6 36.6 0.0
2018-Dec-28 Fri 15.78 15.85 15.72 15.83 65.2 65.2 ###
2018-Dec-27 Thu 15.45 ### ### 15.45 ### ### ###
2018-Dec-20 Thu ### 15.54 ### ### 2,045,122 ### 42.9 42.9 0.0
2018-Dec-19 Wed 15.45 ### 15.42 15.53 1,902,523 14,668,452 76.1 76.1 ###
2018-Dec-14 Fri ### ### 15.83 15.86 2,459,576 19,467,544 36.5 36.5 1.1
2018-Dec-13 Thu ### ### 15.88 ### 1,949,378 ### 67.9 67.9 0.0
2018-Dec-12 Wed 15.76 15.85 15.73 15.8 3,808,746 ### 65.1 65.1 1.1
2018-Dec-11 Tue ### 15.79 15.55 ### 3,457,128 ### 33.2 33.2 0.0
2018-Dec-10 Mon 15.24 15.26 ### ### 40.3 40.3 0.0
2018-Dec-07 Fri 15.49 ### 15.45 15.46 1,735,486 13,406,629 34.3 34.3 1.1
2018-Dec-06 Thu 15.21 15.28 ### 15.27 1,655,124 12,645,147 ### ### ###
2018-Dec-05 Wed 15.21 ### ### 15.22 3,112,576 0 ### ### 1.1
2018-Dec-04 Tue 15.29 ### 15.145 ### 36.7 36.7 0.0
2018-Dec-03 Mon 15.2 ### 15.2 ### 69.3 69.3 0.0
2018-Nov-30 Fri ### ### ### ### ### ### 0.0
2018-Nov-29 Thu 14.87 ### 14.83 14.88 1,832,929 ### ### ### 1.1
2018-Nov-13 Tue 14.44 14.44 14.27 ### ### ### 0.0
2018-Nov-12 Mon 14.86 14.86 14.71 14.8 28.4 28.4 1.1
2018-Nov-09 Fri ### ### 14.88 ### 32.0 32.0 0.0
2018-Nov-08 Thu 14.8 14.82 ### 14.71 28.0 28.0 ###
2018-Nov-07 Wed 14.49 14.52 ### 14.45 1,148,148 8,335,554 ### ### 1.0
2018-Nov-06 Tue ### ### 14.42 14.54 ### ### 1.0
2018-Nov-05 Mon ### 14.78 ### ### 35.5 35.5 0.0
2018-Nov-02 Fri 14.56 14.83 14.52 14.8 2,318,025 ### 77.0 77.0 1.1
2018-Nov-01 Thu 14.88 ### 14.755 14.79 1,602,541 11,822,746 27.2 27.2 ###
2018-Oct-31 Wed 14.81 14.85 ### 14.8 2,112,283 ### ### ### 1.1
2018-Oct-30 Tue ### 14.785 14.54 14.75 2,518,984 ### 63.5 63.5 ###
2018-Oct-29 Mon ### 14.82 14.59 14.78 2,083,757 30,641,646 ### ### 1.1
2018-Oct-26 Fri ### 14.8 ### 14.25 3,121,845 23,101,653 84.8 84.8 1.0
2018-Oct-25 Thu 13.87 ### 13.75 13.75 ### ### 1.0
2018-Oct-24 Wed ### ### ### ### ### ### 0.0
2018-Oct-23 Tue 14.41 14.54 ### ### ### ### 0.0
2018-Oct-22 Mon 14.43 14.5 ### ### 34.8 34.8 0.0
2018-Oct-19 Fri 14.84 14.84 ### 14.82 1,539,222 11,421,027 ### ### 1.1
2018-Oct-18 Thu ### ### 14.86 14.89 29.7 29.7 ###
2018-Oct-17 Wed 14.82 ### 14.82 ### 1,378,045 ### 67.1 67.1 0.0
2018-Oct-16 Tue 14.42 14.42 ### ### 1,552,384 11,192,688 30.1 30.1 0.0
2018-Oct-15 Mon ### ### ### 14.56 ### ### ###
2018-Oct-12 Fri 14.24 14.48 14.2 14.45 68.1 68.1 1.0
2018-Oct-11 Thu 14.52 14.56 ### ### 2,631,180 ### ### ### 0.0
2018-Oct-10 Wed ### ### ### ### 1,540,179 0 72.9 72.9 0.0
2018-Oct-09 Tue 15.28 ### ### ### 35.0 35.0 0.0
2018-Oct-08 Mon 15.51 15.56 15.47 15.48 788,750 12,237,456 42.8 42.8 1.1
2018-Oct-05 Fri 15.58 ### 15.55 15.55 1,250,442 9,722,186 31.8 31.8 ###
2018-Oct-04 Thu 15.78 15.82 15.72 15.78 ### ### 1.1
2018-Oct-03 Wed 15.85 ### 15.8 15.87 621,759 ### ### ### ###
2018-Oct-02 Tue ### ### 15.845 15.88 1,386,147 10,981,749 ### ### 1.1
2018-Oct-01 Mon ### ### ### ### 80.7 80.7 0.0
2018-Sep-28 Fri ### ### 15.84 15.87 1,486,820 ### 29.3 29.3 ###
2018-Sep-27 Thu 15.88 ### 15.87 ### ### ### 0.0
2018-Sep-26 Wed 15.89 ### 15.79 15.88 1,214,247 9,586,480 ### ### 1.1
2018-Sep-25 Tue ### 15.745 ### 15.71 964,084 7,589,751 73.5 73.5 1.1
2018-Sep-24 Mon ### ### 15.56 15.56 32.6 32.6 ###
2018-Sep-21 Fri 15.49 15.58 15.49 15.56 ### ### ###
2018-Sep-20 Thu 15.48 15.54 ### 15.46 ### ### 1.1
2018-Sep-19 Wed ### 15.7 ### ### 1,307,045 ### 30.9 30.9 0.0
2018-Sep-18 Tue 15.79 15.79 15.54 15.59 25.8 25.8 ###
2018-Sep-17 Mon ### ### 15.85 15.89 1,575,959 12,489,475 ### ### ###
2018-Sep-14 Fri 15.83 ### 15.83 15.87 65.6 65.6 ###
2018-Sep-13 Thu 15.59 ### 15.47 15.49 903,828 ### 27.4 27.4 ###
2018-Sep-12 Wed ### 15.71 15.57 ### 74.0 74.0 0.0
2018-Sep-11 Tue 15.7 15.72 15.5 ### 1,733,142 27,054,346 29.1 29.1 0.0
2018-Sep-10 Mon ### 15.77 ### 15.73 1,626,120 12,821,956 ### ### ###
2018-Sep-07 Fri 15.49 ### 15.4 ### 1,958,529 15,080,673 76.4 76.4 0.0
2018-Sep-06 Thu 15.47 15.49 15.28 ### 2,314,189 ### 34.0 34.0 0.0
2018-Sep-05 Wed 15.5 ### 15.47 15.5 ### ### 1.1
2018-Sep-04 Tue ### ### 15.47 15.54 ### ### ###
2018-Sep-03 Mon 15.57 15.82 15.57 ### 1,413,883 ### 77.7 77.7 0.0
2018-Aug-31 Fri 15.42 15.52 15.42 15.48 ### ### 1.1
2018-Aug-30 Thu ### 15.42 ### ### ### ### 0.0
2018-Aug-29 Wed ### 15.2 ### 15.2 71.4 71.4 1.1
2018-Aug-28 Tue ### 15.2 14.78 ### 2,683,141 40,220,283 ### ### 0.0
2018-Aug-27 Mon ### ### 14.81 14.87 31.0 31.0 1.1
2018-Aug-24 Fri ### ### 14.88 ### 73.3 73.3 0.0
2018-Aug-23 Thu 14.56 14.77 14.56 14.72 929,988 13,638,274 80.5 80.5 ###
2018-Aug-22 Wed 14.5 14.56 14.46 14.5 807,629 ### ### ### 1.0
2018-Aug-21 Tue 14.54 ### 14.49 14.55 1,227,079 8,890,187 70.5 70.5 ###
2018-Aug-20 Mon 14.71 14.72 ### ### ### ### 0.0
2018-Aug-17 Fri 14.78 14.8 ### ### 25.7 25.7 0.0
2018-Aug-16 Thu ### ### 14.83 14.87 1,590,251 ### ### ### 1.1
2018-Aug-15 Wed 14.79 ### 14.77 ### ### ### 0.0
2018-Aug-14 Tue 14.84 14.85 14.75 14.81 ### ### 1.1
2018-Aug-13 Mon 14.74 14.83 14.71 14.8 81.7 81.7 1.1
2018-Aug-10 Fri ### 14.74 ### 14.71 ### ### ###
2018-Aug-09 Thu 14.59 ### 14.43 14.47 1,277,856 ### 25.7 25.7 ###
2018-Aug-08 Wed 14.46 14.58 14.43 14.54 76.7 76.7 1.0
2018-Aug-07 Tue ### 14.53 ### ### ### ### 0.0
2018-Aug-06 Mon 14.26 ### ### 14.2 ### ### 1.0
2018-Aug-03 Fri 14.5 14.5 ### 14.45 32.6 32.6 1.0
2018-Aug-02 Thu 14.43 14.49 14.375 14.4 41.6 41.6 1.0
2018-Aug-01 Wed ### 14.27 ### ### ### ### 0.0
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon 14.45 14.45 14.275 ### 1,507,527 21,651,856 28.1 28.1 0.0
2018-Jul-27 Fri 14.7 14.78 ### 14.73 1,215,049 ### 68.2 68.2 1.1
2018-Jul-26 Thu 14.56 ### 14.51 14.56 70.1 70.1 ###
2018-Jul-25 Wed 14.7 14.7 14.485 14.53 1,608,523 23,472,371 23.7 23.7 1.0
2018-Jul-24 Tue 14.75 14.86 14.7 14.84 79.0 79.0 ###
2018-Jul-23 Mon 14.8 14.82 ### ### ### ### 0.0
2018-Jul-20 Fri 14.74 ### 14.74 14.87 1,186,240 8,742,588 ### ### 1.1
2018-Jul-19 Thu 14.74 14.74 ### ### 1,068,258 ### 27.0 27.0 0.0
2018-Jul-18 Wed 14.76 14.83 14.745 14.83 73.7 73.7 ###
2018-Jul-17 Tue 14.7 14.72 14.58 ### 847,550 ### 36.1 36.1 0.0
2018-Jul-16 Mon 14.79 14.79 14.71 14.72 34.4 34.4 ###
2018-Jul-13 Fri 14.72 14.8 ### 14.77 1,355,325 ### ### ### 1.1
2018-Jul-12 Thu 14.55 ### 14.54 ### 2,134,987 15,521,355 ### ### 0.0
2018-Jul-11 Wed 14.47 14.47 ### 14.43 41.7 41.7 ###
2018-Jul-10 Tue ### 14.46 ### 14.42 1,094,958 7,916,546 80.4 80.4 ###
2018-Jul-09 Mon ### ### ### 14.24 26.2 26.2 1.0
2018-Jul-06 Fri 14.22 ### 14.22 ### 1,263,772 ### 79.7 79.7 0.0
2018-Jul-05 Thu ### ### ### ### ### ### 0.0
2018-Jul-04 Wed ### ### ### ### 1,782,250 0 ### ### 0.0
2018-Jul-03 Tue ### 14.155 ### ### ### ### 0.0
2018-Jul-02 Mon ### 14.255 ### ### 22.8 22.8 0.0
2018-Jun-29 Fri ### 14.2 ### ### ### ### 0.0
2018-Jun-28 Thu 14.22 14.23 ### ### 29.5 29.5 0.0
2018-Jun-27 Wed ### ### 14.255 14.29 1,637,481 11,671,145 32.7 32.7 ###
2018-Jun-26 Tue ### ### 14.2 ### ### ### 0.0
2018-Jun-25 Mon 14.46 14.55 14.41 14.49 1,126,573 16,312,777 ### ### ###
2018-Jun-22 Fri 14.5 ### 14.445 14.48 36.6 36.6 1.0
2018-Jun-21 Thu ### ### 14.5 14.58 1,560,371 11,312,689 31.9 31.9 ###
2018-Jun-20 Wed ### 14.47 ### 14.45 1,434,945 10,381,827 73.8 73.8 1.0
2018-Jun-19 Tue 14.28 ### 14.24 14.28 912,822 ### ### ### ###
2018-Jun-18 Mon ### ### ### ### 769,522 0 29.5 29.5 0.0
2018-Jun-15 Fri 14.25 ### 14.22 ### 1,619,546 11,514,972 ### ### 0.0
2018-Jun-14 Thu ### ### ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 1,244,548 0 79.0 79.0 0.0
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri 13.87 13.925 13.86 13.87 526,828 7,318,957 73.1 73.1 ###
2018-Jun-07 Thu 13.85 ### 13.85 ### 957,947 6,633,782 ### ### 0.0
2018-Jun-06 Wed 13.79 13.88 13.72 13.84 2,549,480 35,182,824 ### ### 1.0
2018-Jun-05 Tue ### 13.71 ### ### 2,340,651 ### ### ### 0.0
2018-Jun-04 Mon ### 13.7 ### ### 1,052,478 7,209,474 72.4 72.4 0.0
2018-Jun-01 Fri 13.5 ### 13.48 ### 1,293,085 ### ### ### 0.0
2018-May-31 Thu ### ### 13.49 13.52 ### ### 1.0
2018-May-30 Wed 13.52 13.58 13.49 13.52 ### ### 1.0
2018-May-29 Tue 13.52 ### 13.49 ### ### ### 0.0
2018-May-28 Mon ### ### 13.51 13.55 32.4 32.4 1.0
2018-May-25 Fri 13.55 ### 13.55 ### 936,022 6,341,549 ### ### 0.0
2018-May-24 Thu 13.54 ### 13.475 13.55 864,481 5,824,440 71.5 71.5 1.0
2018-May-23 Wed 13.52 13.55 ### 13.45 32.4 32.4 ###
2018-May-22 Tue 13.55 13.56 13.47 13.5 858,683 ### ### ### 1.0
2018-May-21 Mon 13.51 ### 13.51 13.56 983,622 ### 73.0 73.0 1.0
2018-May-18 Fri 13.49 13.5 13.42 13.44 ### ### ###
2018-May-17 Thu ### ### 13.48 13.54 1,111,972 ### ### ### 1.0
2018-May-16 Wed ### ### 13.58 13.58 33.1 33.1 ###
2018-May-15 Tue 13.55 13.59 13.45 13.55 1,184,256 16,011,141 74.7 74.7 1.0
2018-May-14 Mon 13.55 13.58 13.51 13.57 69.4 69.4 ###
2018-May-11 Fri 13.46 13.56 13.44 13.5 72.9 72.9 1.0
2018-May-10 Thu 13.2 ### ### ### ### ### 0.0
2018-May-09 Wed ### ### ### ### 1,128,448 0 33.1 33.1 0.0
2018-May-08 Tue ### ### ### ### 72.5 72.5 0.0
2018-May-07 Mon ### ### ### ### 1,198,774 0 75.5 75.5 0.0
2018-May-04 Fri ### ### 12.84 ### ### ### 0.0
2018-May-03 Thu 12.88 ### 12.82 12.85 34.4 34.4 0.9
2018-May-02 Wed ### ### ### 12.82 78.7 78.7 0.9
2018-May-01 Tue ### 12.655 12.56 ### 37.0 37.0 0.0
2018-Apr-30 Mon ### 12.74 12.51 ### 75.1 75.1 0.0
2018-Apr-27 Fri 12.81 ### 12.81 ### 3,077,344 19,710,388 80.0 80.0 0.0
2018-Apr-26 Thu ### 12.75 ### ### 3,428,850 ### ### ### 0.0
2018-Apr-24 Tue 12.84 12.86 12.73 12.8 2,565,329 32,823,384 32.2 32.2 0.9
2018-Apr-23 Mon ### ### 12.73 12.83 1,745,740 ### ### ### ###
2018-Apr-20 Fri ### ### ### ### 2,903,349 0 72.1 72.1 0.0
2018-Apr-19 Thu ### ### 12.885 ### 35.7 35.7 0.0
2018-Apr-18 Wed ### ### 12.87 ### 69.5 69.5 0.0
2018-Apr-17 Tue 12.85 12.86 12.77 12.83 2,291,925 ### ### ### ###
2018-Apr-16 Mon 12.7 12.84 ### 12.79 80.5 80.5 ###
2018-Apr-13 Fri ### 12.76 ### ### 2,493,978 15,911,579 67.1 67.1 0.0
2018-Apr-12 Thu ### 12.47 ### 12.4 1,875,579 ### ### ### 0.9
2018-Apr-11 Wed ### 12.46 12.27 ### 70.7 70.7 0.0
2018-Apr-10 Tue 12.26 12.375 12.24 ### 1,341,955 ### ### ### 0.0
2018-Apr-09 Mon 12.22 ### ### ### 1,721,474 0 ### ### 0.0
2018-Apr-06 Fri ### ### 12.23 12.24 2,563,820 15,677,759 26.5 26.5 0.9
2018-Apr-05 Thu ### ### ### 12.22 4,488,972 0 ### ### 0.9
2018-Apr-04 Wed 12.46 12.55 ### 12.48 1,849,741 11,607,124 73.2 73.2 ###
2018-Apr-03 Tue 12.47 12.55 12.43 12.49 70.5 70.5 0.9
2018-Mar-29 Thu 12.52 12.55 ### ### 2,674,544 ### ### ### 0.0
2018-Mar-28 Wed ### ### 12.49 12.54 2,342,821 ### 36.1 36.1 0.9
2018-Mar-27 Tue 12.59 12.79 12.59 12.74 77.9 77.9 ###
2018-Mar-26 Mon 12.44 12.52 ### 12.49 1,345,120 8,420,451 70.7 70.7 0.9
2018-Mar-23 Fri 12.46 12.5 ### 12.42 1,527,622 ### ### ### 0.9
2018-Mar-22 Thu 12.7 12.7 12.59 ### 1,436,729 ### ### ### 0.0
2018-Mar-21 Wed 12.8 12.85 ### 12.75 ### ### ###
2018-Mar-20 Tue ### 12.79 ### 12.76 1,327,544 8,489,643 ### ### ###
2018-Mar-19 Mon 12.7 12.76 ### ### 1,367,056 ### ### ### 0.0
2018-Mar-16 Fri 12.57 12.59 12.5 12.5 5,581,546 ### 27.2 27.2 0.9
2018-Mar-15 Thu 12.48 12.56 12.46 12.49 ### ### 0.9
2018-Mar-14 Wed 12.51 12.56 12.46 12.52 68.7 68.7 0.9
2018-Mar-13 Tue ### ### 12.525 12.53 1,421,843 ### ### ### ###
2018-Mar-12 Mon 12.74 12.74 12.58 ### 1,166,779 14,771,422 ### ### 0.0
2018-Mar-09 Fri 12.46 ### 12.46 ### 1,235,884 7,699,557 ### ### 0.0
2018-Mar-08 Thu ### 12.44 ### 12.42 ### ### 0.9
2018-Mar-07 Wed 12.25 12.29 ### ### 959,826 ### ### ### 0.0
2018-Mar-06 Tue ### ### 12.24 12.28 1,838,849 11,253,755 ### ### 0.9
2018-Mar-05 Mon ### 12.23 ### ### 1,925,076 ### ### ### 0.0
2018-Mar-02 Fri ### ### ### ### 909,229 0 ### ### 0.0
2018-Mar-01 Thu 12.21 12.25 ### 12.24 1,556,927 9,536,177 ### ### 0.9
2018-Feb-28 Wed 12.28 ### 12.24 ### 71.4 71.4 0.0
2018-Feb-27 Tue 12.27 12.345 12.26 12.28 73.8 73.8 0.9
2018-Feb-26 Mon ### ### ### ### ### ### 0.0
2018-Feb-23 Fri ### ### ### ### 1,230,789 0 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 1,864,979 0 ### ### 0.0
2018-Feb-21 Wed 11.75 11.89 11.73 11.88 79.5 79.5 0.8
2018-Feb-20 Tue 11.77 11.8 ### 11.72 32.9 32.9 0.8
2018-Feb-19 Mon 11.86 11.89 11.77 11.79 1,274,042 ### 26.5 26.5 0.8
2018-Feb-16 Fri 11.87 ### 11.8 11.8 ### ### 0.8
2018-Feb-15 Thu 11.76 11.79 ### 11.71 3,077,070 18,139,327 27.2 27.2 ###
2018-Feb-14 Wed ### ### 11.52 11.54 ### ### 0.8
2018-Feb-13 Tue ### ### 11.52 11.54 23.1 23.1 0.8
2018-Feb-12 Mon ### ### 11.53 ### 73.8 73.8 0.0
2018-Feb-09 Fri 11.5 ### 11.44 ### ### ### 0.0
2018-Feb-08 Thu 11.72 ### 11.71 11.82 2,000,085 ### ### ### 0.8
2018-Feb-07 Wed ### ### 11.71 11.77 ### ### ###
2018-Feb-06 Tue ### 11.8 11.43 11.58 52.7 52.7 0.8
2018-Feb-05 Mon 12.28 12.29 ### ### 2,175,278 13,367,083 45.1 45.1 0.0
2018-Feb-02 Fri 12.27 ### 12.27 ### 1,486,382 9,118,953 ### ### 0.0
2018-Feb-01 Thu 12.52 12.57 12.42 12.47 ### ### ###
2018-Jan-31 Wed 12.46 12.555 12.43 12.47 65.4 65.4 ###
2018-Jan-30 Tue ### ### ### ### 21.1 21.1 0.0
2018-Jan-29 Mon ### 12.81 ### ### ### ### 0.0
2018-Jan-25 Thu ### ### ### ### 2,719,751 0 ### ### 0.0
2018-Jan-24 Wed 12.45 12.58 12.245 ### 5,444,588 67,580,948 ### ### 0.0
2018-Jan-23 Tue ### ### 11.87 ### 3,243,644 19,251,027 ### ### 0.0
2018-Jan-22 Mon ### ### ### ### ### ### 0.0
2018-Jan-19 Fri ### 11.155 ### ### ### ### 0.0
2018-Jan-18 Thu ### ### ### ### 1,609,829 0 ### ### 0.0
2018-Jan-17 Wed ### ### ### ### 703,089 0 73.5 73.5 0.0
2018-Jan-16 Tue ### ### 10.87 ### 1,094,781 ### ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 779,949 0 ### ### 0.0
2018-Jan-12 Fri ### ### ### ### ### ### 0.0
2018-Jan-11 Thu ### ### ### ### 1,232,747 0 ### ### 0.0
2018-Jan-02 Tue 10.89 10.89 10.78 10.83 721,423 ### 26.0 26.0 ###
2017-Dec-29 Fri ### ### ### ### 32.3 32.3 0.0
2017-Dec-28 Thu ### ### ### ### 408,181 0 61.8 61.8 0.0
2017-Dec-27 Wed ### ### 10.985 ### ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 21.3 21.3 0.0
2017-Dec-21 Thu ### ### ### ### ### ### 0.0
2017-Dec-20 Wed 11.21 ### ### 11.21 63.4 63.4 ###
2017-Dec-19 Tue ### 11.2 ### ### 1,043,782 5,845,179 31.5 31.5 0.0
2017-Dec-18 Mon ### ### ### ### 1,318,948 0 ### ### 0.0
2017-Dec-15 Fri ### ### 10.81 ### ### ### 0.0
2017-Dec-08 Fri 11.41 11.43 ### ### 31.9 31.9 0.0
2017-Dec-07 Thu 11.24 ### 11.23 11.26 66.4 66.4 0.8
2017-Dec-06 Wed ### ### ### ### 77.7 77.7 0.0
2017-Dec-05 Tue ### ### ### ### 73.3 73.3 0.0
2017-Dec-04 Mon 11.21 11.21 ### ### ### ### 0.0
2017-Dec-01 Fri 11.27 11.29 11.2 11.23 782,758 ### ### ### 0.8
2017-Nov-30 Thu 11.22 11.27 11.22 11.23 1,303,658 ### 71.1 71.1 0.8
2017-Nov-29 Wed 11.21 11.24 ### ### ### ### 0.0
2017-Nov-28 Tue ### 11.2 ### ### 68.7 68.7 0.0
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri 11.23 11.24 11.125 ### 27.6 27.6 0.0
2017-Nov-23 Thu ### 11.28 ### 11.27 1,026,789 5,791,089 ### ### ###
2017-Nov-22 Wed 11.27 ### ### 11.25 1,682,223 0 ### ### ###
2017-Nov-21 Tue 11.2 11.24 ### 11.21 1,198,683 ### 67.5 67.5 ###
2017-Nov-20 Mon ### 11.2 ### ### ### ### 0.0
2017-Nov-17 Fri ### 11.2 ### ### 868,984 ### 36.1 36.1 0.0
2017-Nov-16 Thu ### ### ### ### 72.7 72.7 0.0
2017-Nov-15 Wed ### ### ### ### 1,792,787 0 75.7 75.7 0.0
2017-Nov-14 Tue ### ### ### ### 2,337,421 0 ### ### 0.0
2017-Nov-13 Mon 10.87 10.87 10.75 10.81 ### ### 0.8
2017-Nov-10 Fri 10.72 10.825 10.7 10.78 ### ### 0.8
2017-Nov-09 Thu 10.75 10.755 ### 10.74 ### ### 0.8
2017-Nov-08 Wed 10.77 10.82 ### 10.77 2,320,023 12,551,324 66.9 66.9 ###
2017-Nov-07 Tue ### ### 10.85 10.89 576,320 ### 27.2 27.2 0.8
2017-Nov-06 Mon 10.84 ### 10.84 10.87 70.3 70.3 ###
2017-Nov-03 Fri 10.74 10.74 ### ### ### ### 0.0
2017-Nov-02 Thu ### 11.175 ### ### ### ### 0.0
2017-Nov-01 Wed ### ### ### ### ### ### 0.0
2017-Oct-31 Tue 10.83 10.88 ### 10.83 66.0 66.0 ###
2017-Oct-30 Mon ### ### 10.87 ### 4,480,254 24,350,180 ### ### 0.0
2017-Oct-27 Fri 10.45 10.85 10.45 ### 4,673,270 49,770,325 84.0 84.0 0.0
2017-Oct-26 Thu ### ### ### ### 2,529,471 0 31.6 31.6 0.0
2017-Oct-25 Wed ### 10.21 ### ### 71.1 71.1 0.0
2017-Oct-24 Tue ### 10.21 ### ### 2,742,075 ### ### ### 0.0
2017-Oct-23 Mon ### ### ### ### 1,123,056 0 33.5 33.5 0.0
2017-Oct-20 Fri ### ### ### ### 887,284 0 30.4 30.4 0.0
2017-Oct-19 Thu ### ### ### ### 1,505,287 0 ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 1,301,248 0 78.2 78.2 0.0
2017-Oct-17 Tue ### ### ### ### 67.6 67.6 0.0
2017-Oct-16 Mon ### ### 9.87 9.89 ### ### ###
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu 9.85 9.88 9.78 9.86 1,045,120 10,273,529 ### ### 0.7
2017-Oct-11 Wed 9.8 ### 9.76 9.83 858,279 ### ### ### 0.7
2017-Oct-10 Tue 9.85 9.85 9.75 9.76 728,773 7,141,975 ### ### 0.7
2017-Oct-09 Mon ### ### ### ### ### ### 0.0
2017-Oct-06 Fri 9.88 ### 9.86 ### ### ### 0.0
2017-Oct-05 Thu 9.75 9.86 9.75 9.82 ### ### ###
2017-Oct-04 Wed 9.7 9.76 ### ### ### ### 0.0
2017-Oct-03 Tue 9.82 ### 9.82 ### 1,261,147 ### 80.6 80.6 0.0
2017-Oct-02 Mon 9.76 9.86 9.755 9.83 622,070 6,100,951 73.8 73.8 0.7
2017-Sep-29 Fri 9.71 9.75 ### 9.74 2,280,949 11,119,626 ### ### 0.7
2017-Sep-28 Thu 9.72 9.79 9.72 9.76 1,322,147 12,897,543 ### ### 0.7
2017-Sep-27 Wed ### 9.75 ### 9.73 1,661,050 ### ### ### ###
2017-Sep-26 Tue ### 9.72 ### ### 3,121,823 15,172,059 ### ### 0.0
2017-Sep-25 Mon 9.71 9.74 ### ### 1,236,381 6,021,175 ### ### 0.0
2017-Sep-22 Fri 9.8 9.8 ### ### ### ### 0.0
2017-Sep-21 Thu 9.87 9.89 9.8 9.84 ### ### 0.7
2017-Sep-20 Wed 9.87 ### 9.86 ### 987,281 ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### ### 9.89 ### ### ### 0.0
2017-Sep-15 Fri ### 10.085 ### ### 2,284,145 ### 30.7 30.7 0.0
2017-Sep-14 Thu ### ### 9.89 ### ### ### 0.0
2017-Sep-13 Wed ### ### ### ### 1,596,049 0 29.5 29.5 0.0
2017-Sep-12 Tue ### ### ### ### 69.9 69.9 0.0
2017-Sep-11 Mon 9.88 ### 9.87 ### ### ### 0.0
2017-Sep-08 Fri 9.78 9.81 9.75 9.79 1,689,682 16,525,089 ### ### ###
2017-Sep-07 Thu ### 9.72 ### ### 1,587,624 7,715,852 ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 1,592,787 0 ### ### 0.0
2017-Sep-05 Tue 9.72 9.76 9.675 9.75 902,153 8,766,671 ### ### ###
2017-Sep-04 Mon 9.77 9.78 ### 9.7 31.4 31.4 0.7
2017-Sep-01 Fri 9.74 9.78 9.72 9.77 2,346,925 ### ### ### 0.7
2017-Aug-31 Thu 9.54 ### 9.54 ### 1,304,127 6,220,685 70.3 70.3 0.0
2017-Aug-30 Wed 9.44 9.45 9.4 9.42 1,016,927 ### ### ### 0.7
2017-Aug-29 Tue 9.47 9.48 ### 9.46 ### ### 0.7
2017-Aug-28 Mon ### ### 9.28 ### ### ### 0.0
2017-Aug-25 Fri ### 9.4 ### ### 880,445 ### ### ### 0.0
2017-Aug-24 Thu ### ### ### ### 2,148,340 0 ### ### 0.0
2017-Aug-23 Wed 9.43 9.5 ### 9.49 ### ### 0.7
2017-Aug-22 Tue 9.26 ### 9.22 ### 70.2 70.2 0.0
2017-Aug-21 Mon 9.24 9.26 ### 9.24 ### ### ###
2017-Aug-18 Fri ### ### ### ### 1,880,475 0 ### ### 0.0
2017-Aug-17 Thu 9.2 9.285 ### 9.26 3,055,924 14,187,127 ### ### ###
2017-Aug-16 Wed ### ### ### 9.28 ### ### 0.7
2017-Aug-15 Tue ### 9.4 ### ### 1,164,977 ### 68.9 68.9 0.0
2017-Aug-14 Mon 9.2 9.25 ### 9.24 1,178,241 ### ### ### ###
2017-Aug-11 Fri 9.26 9.26 9.22 9.25 ### ### ###
2017-Aug-10 Thu 9.43 9.45 9.385 9.41 894,422 ### 38.9 38.9 0.7
2017-Aug-09 Wed 9.41 9.46 ### 9.44 1,335,679 ### 69.9 69.9 0.7
2017-Aug-08 Tue 9.57 9.57 ### 9.49 31.6 31.6 0.7
2017-Aug-07 Mon 9.54 9.54 9.46 9.5 1,335,352 12,685,844 ### ### 0.7
2017-Aug-04 Fri ### 9.43 9.26 9.43 ### ### ###
2017-Aug-03 Thu ### 9.28 ### 9.24 ### ### ###
2017-Aug-02 Wed 9.58 9.58 ### ### 5.3 5.3 0.0
2017-Aug-01 Tue ### ### 9.58 ### 74.2 74.2 0.0
2017-Jul-31 Mon ### ### ### ### 68.7 68.7 0.0
2017-Jul-28 Fri ### 9.7 ### ### 1,575,155 ### 40.7 40.7 0.0
2017-Jul-27 Thu 9.77 9.77 ### ### 1,457,184 7,118,343 20.0 20.0 0.0
2017-Jul-26 Wed 9.87 9.87 9.8 9.83 1,068,953 10,513,152 27.1 27.1 0.7
2017-Jul-25 Tue 9.78 9.82 9.74 9.81 2,173,020 ### 70.5 70.5 ###
2017-Jul-24 Mon 9.7 9.74 ### 9.72 ### ### 0.7
2017-Jul-21 Fri 9.85 ### 9.8 9.83 ### ### 0.7
2017-Jul-20 Thu 9.88 ### 9.88 ### 85.8 85.8 0.0
2017-Jul-19 Wed 9.77 9.8 9.71 9.74 1,258,452 ### ### ### 0.7
2017-Jul-18 Tue ### ### 9.73 9.73 ### ### ###
2017-Jul-17 Mon 9.87 ### 9.86 ### ### ### 0.0
2017-Jul-14 Fri ### ### ### ### ### ### 0.0
2017-Jul-13 Thu ### ### ### ### 2,527,042 0 ### ### 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 3,274,324 0 32.2 32.2 0.0
2017-Jul-10 Mon ### ### ### ### 77.4 77.4 0.0
2017-Jul-07 Fri ### ### ### ### 1,731,542 0 28.2 28.2 0.0
2017-Jul-06 Thu ### ### ### ### 800,321 0 67.0 67.0 0.0
2017-Jul-05 Wed ### ### ### ### 1,233,244 0 ### ### 0.0
2017-Jul-04 Tue ### ### ### ### 2,332,447 0 63.3 63.3 0.0
2017-Jul-03 Mon ### ### ### ### 38.4 38.4 0.0
2017-Jun-30 Fri ### 10.075 ### ### 33.8 33.8 0.0
2017-Jun-29 Thu ### ### ### ### 1,874,849 0 ### ### 0.0
2017-Jun-28 Wed ### ### ### ### 23.7 23.7 0.0
2017-Jun-27 Tue 10.27 10.28 10.21 10.21 ### ### ###
2017-Jun-26 Mon ### ### ### ### 735,480 0 ### ### 0.0
2017-Jun-23 Fri ### ### 10.25 10.28 ### ### 0.7
2017-Jun-22 Thu ### ### ### ### ### ### 0.0
2017-Jun-21 Wed ### 10.375 ### ### 1,765,146 ### ### ### 0.0
2017-Jun-20 Tue ### 10.43 ### ### 30.4 30.4 0.0
2017-Jun-19 Mon ### ### ### ### 30.0 30.0 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### 35.5 35.5 0.0
2017-Jun-14 Wed ### ### ### ### 2,236,976 0 ### ### 0.0
2017-Jun-13 Tue 9.74 9.77 9.7 9.77 68.6 68.6 0.7
2017-Jun-09 Fri ### 9.76 ### 9.74 885,087 4,319,224 ### ### 0.7
2017-Jun-08 Thu ### 9.75 ### ### 1,002,926 ### 70.3 70.3 0.0
2017-Jun-07 Wed ### ### ### ### 1,543,428 0 ### ### 0.0
2017-Jun-06 Tue 9.75 9.77 9.71 9.74 2,614,385 ### ### ### 0.7
2017-Jun-05 Mon 9.76 9.82 9.74 9.81 ### ### ###
2017-Jun-02 Fri 9.75 9.81 9.75 9.78 1,870,522 ### 70.5 70.5 0.7
2017-Jun-01 Thu 9.53 ### 9.53 ### 1,731,528 ### 83.1 83.1 0.0
2017-May-31 Wed 9.4 ### ### 9.41 72.6 72.6 0.7
2017-May-30 Tue 9.45 9.45 ### 9.41 805,944 3,808,085 ### ### 0.7
2017-May-29 Mon 9.44 9.45 9.4 9.4 659,328 ### ### ### ###
2017-May-26 Fri ### 9.43 9.345 9.4 74.5 74.5 ###
2017-May-25 Thu ### 9.375 ### ### 71.8 71.8 0.0
2017-May-24 Wed ### ### 9.27 ### ### ### 0.0
2017-May-23 Tue 9.25 9.29 9.24 9.25 ### ### ###
2017-May-22 Mon ### 9.21 ### ### 68.6 68.6 0.0
2017-May-19 Fri ### ### ### ### 67.5 67.5 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed 9.2 9.23 ### 9.23 77.0 77.0 ###
2017-May-16 Tue ### ### 9.28 9.29 35.0 35.0 ###
2017-May-15 Mon ### 9.29 ### 9.28 1,347,150 ### ### ### 0.7
2017-May-12 Fri 9.2 9.24 ### ### 1,606,749 7,423,180 ### ### 0.0
2017-May-11 Thu ### ### 9.25 9.28 29.4 29.4 0.7
2017-May-10 Wed 9.27 9.27 ### 9.22 27.0 27.0 0.7
2017-May-09 Tue ### ### 9.24 ### 1,738,057 8,029,823 ### ### 0.0
2017-May-08 Mon 9.4 9.44 ### ### 35.7 35.7 0.0
2017-May-05 Fri 9.28 ### 9.28 ### 77.4 77.4 0.0
2017-May-04 Thu 9.24 ### 9.24 ### 1,796,981 8,302,052 ### ### 0.0
2017-May-03 Wed 9.26 ### 9.22 9.28 74.3 74.3 0.7
2017-May-02 Tue ### 9.2 ### ### 3,970,155 ### ### ### 0.0
2017-May-01 Mon ### 9.24 ### 9.21 76.6 76.6 0.7
2017-Apr-28 Fri 9.2 ### ### ### 29.4 29.4 0.0
2017-Apr-27 Thu 9.56 9.58 9.54 9.54 3,857,459 ### 31.2 31.2 ###
2017-Apr-26 Wed ### 9.44 ### 9.4 ### ### ###
2017-Apr-24 Mon 9.24 9.29 9.23 9.24 3,863,385 35,774,945 74.2 74.2 ###
2017-Apr-21 Fri 9.21 9.23 ### ### 23.0 23.0 0.0
2017-Apr-20 Thu 9.2 9.22 ### 9.21 1,697,443 ### ### ### 0.7
2017-Apr-19 Wed ### ### ### ### 842,322 0 ### ### 0.0
2017-Apr-18 Tue ### ### ### ### 83.7 83.7 0.0
2017-Apr-13 Thu ### ### ### ### 2,606,728 0 23.3 23.3 0.0
2017-Apr-12 Wed 9.24 9.24 ### ### 32.6 32.6 0.0
2017-Apr-11 Tue 9.22 9.23 ### ### ### ### 0.0
2017-Apr-10 Mon ### 9.23 ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,053,425 0 ### ### 0.0
2017-Apr-06 Thu ### ### ### ### ### ### 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 76.2 76.2 0.0
2017-Apr-03 Mon ### 9.44 ### 9.41 1,987,625 ### 73.3 73.3 0.7
2017-Mar-31 Fri ### ### 9.25 9.29 ### ### ###
2017-Mar-30 Thu 9.42 9.44 9.4 9.41 33.0 33.0 0.7
2017-Mar-29 Wed 9.45 9.45 ### 9.41 1,766,526 ### ### ### 0.7
2017-Mar-28 Tue 9.45 9.46 ### ### ### ### 0.0
2017-Mar-27 Mon ### 9.41 ### ### 1,503,574 ### ### ### 0.0
2017-Mar-24 Fri ### 9.42 ### ### 68.9 68.9 0.0
2017-Mar-23 Thu 9.27 ### 9.25 ### 1,210,929 5,600,546 ### ### 0.0
2017-Mar-22 Wed 9.21 9.23 ### ### ### ### 0.0
2017-Mar-21 Tue 9.22 ### 9.21 ### 1,114,143 5,130,628 ### ### 0.0
2017-Mar-20 Mon 9.25 9.29 9.21 9.25 ### ### ###
2017-Mar-17 Fri ### ### 9.24 9.28 3,151,656 14,560,650 25.9 25.9 0.7
2017-Mar-16 Thu 9.29 ### 9.24 ### 2,044,582 ### ### ### 0.0
2017-Mar-15 Wed ### ### 9.325 ### ### ### 0.0
2017-Mar-14 Tue 9.45 9.52 9.41 9.5 ### ### 0.7
2017-Mar-13 Mon 9.45 9.48 ### ### ### ### 0.0
2017-Mar-10 Fri 9.44 9.45 ### 9.4 29.4 29.4 ###
2017-Mar-09 Thu ### 9.42 ### ### 691,958 3,259,122 ### ### 0.0
2017-Mar-08 Wed 9.45 9.45 ### ### 1,597,549 ### 26.3 26.3 0.0
2017-Mar-07 Tue 9.43 9.5 9.43 9.45 70.4 70.4 0.7
2017-Mar-06 Mon 9.56 9.56 9.445 9.5 1,101,477 10,466,785 29.3 29.3 0.7
2017-Mar-03 Fri ### ### 9.53 9.54 1,434,184 6,833,886 29.1 29.1 ###
2017-Mar-02 Thu 9.47 9.52 ### 9.52 2,926,552 13,930,387 71.7 71.7 ###
2017-Mar-01 Wed ### 9.41 ### 9.41 77.0 77.0 0.7
2017-Feb-28 Tue ### 9.4 ### ### 1,893,583 8,899,840 ### ### 0.0
2017-Feb-27 Mon ### 9.42 ### ### 73.4 73.4 0.0
2017-Feb-24 Fri ### ### 9.24 9.26 37.7 37.7 ###
2017-Feb-23 Thu 9.4 9.45 ### 9.42 4,960,078 ### 72.5 72.5 0.7
2017-Feb-22 Wed ### ### ### ### 3,177,548 0 73.3 73.3 0.0
2017-Feb-21 Tue ### ### ### ### 39.0 39.0 0.0
2017-Feb-20 Mon 9.4 9.44 ### ### ### ### 0.0
2017-Feb-17 Fri ### ### 9.25 ### 72.8 72.8 0.0
2017-Feb-16 Thu ### ### 9.26 ### 2,346,986 10,866,545 ### ### 0.0
2017-Feb-15 Wed 9.26 9.27 9.225 9.27 2,086,052 ### 71.5 71.5 0.7
2017-Feb-14 Tue 9.25 9.27 9.2 9.2 2,767,453 25,557,428 29.0 29.0 0.7
2017-Feb-13 Mon ### ### 9.085 ### 1,441,741 ### 68.0 68.0 0.0
2017-Feb-10 Fri ### ### ### ### 1,177,285 0 66.8 66.8 0.0
2017-Feb-09 Thu ### ### ### ### 1,731,388 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### 9 2,010,874 0 ### ### 0.6
2017-Feb-07 Tue ### ### 8.89 ### 2,156,052 9,583,651 ### ### 0.0
2017-Feb-06 Mon 8.83 8.87 ### 8.83 2,041,921 ### ### ### ###
2017-Feb-03 Fri 8.76 8.8 8.71 8.75 1,280,877 11,214,078 35.9 35.9 0.6
2017-Feb-02 Thu 8.85 8.86 8.76 8.78 28.2 28.2 0.6
2017-Feb-01 Wed 8.86 ### 8.85 8.88 1,490,220 6,594,223 ### ### 0.6
2017-Jan-31 Tue ### ### 8.87 ### 4,844,055 21,483,383 38.3 38.3 0.0
2017-Jan-30 Mon 9 ### ### 9 ### ### 0.6
2017-Jan-27 Fri 9.22 9.22 ### ### ### ### 0.0
2017-Jan-25 Wed ### ### ### 9.22 76.6 76.6 0.7
2017-Jan-24 Tue 8.75 ### ### ### 7,687,677 0 84.8 84.8 0.0
2017-Jan-23 Mon ### 8.43 8.26 ### 2,665,283 22,241,786 ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 1,768,423 0 25.8 25.8 0.0
2017-Jan-19 Thu 8.41 8.455 ### 8.44 1,613,285 ### 76.4 76.4 0.6
2017-Jan-18 Wed 8.4 8.42 8.29 ### 3,164,983 ### 34.3 34.3 0.0
2017-Jan-17 Tue 8.7 8.7 ### ### ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 1,383,547 0 31.5 31.5 0.0
2017-Jan-13 Fri 8.54 8.59 ### 8.53 1,236,944 5,312,674 40.7 40.7 ###
2017-Jan-12 Thu ### ### 8.53 8.54 1,411,581 ### ### ### ###
2017-Jan-11 Wed ### ### 8.59 ### 27.8 27.8 0.0
2017-Jan-10 Tue 8.56 8.58 8.52 8.54 1,534,376 ### 38.2 38.2 ###
2017-Jan-09 Mon 8.53 8.56 8.5 8.54 1,266,984 10,807,373 69.5 69.5 ###
2017-Jan-06 Fri 8.43 8.455 8.41 8.43 ### ### 0.6
2017-Jan-05 Thu 8.58 8.58 8.5 8.52 981,882 8,385,272 ### ### 0.6
2017-Jan-04 Wed ### ### 8.59 ### 885,440 ### 34.2 34.2 0.0
2017-Jan-03 Tue 8.59 ### 8.59 ### ### ### 0.0
2016-Dec-30 Fri ### ### 8.57 8.58 872,853 3,740,175 ### ### 0.6
2016-Dec-29 Thu ### ### 8.59 ### 21.0 21.0 0.0
2016-Dec-28 Wed ### ### 8.59 ### ### ### 0.0
2016-Dec-23 Fri 8.58 8.58 8.48 8.5 20.8 20.8 0.6
2016-Dec-22 Thu 8.54 8.54 8.49 8.52 30.1 30.1 0.6
2016-Dec-21 Wed 8.53 8.575 8.46 8.53 961,775 ### 69.4 69.4 ###
2016-Dec-20 Tue 8.56 ### 8.49 8.53 ### ### ###
2016-Dec-19 Mon 8.52 8.59 8.5 8.52 ### ### 0.6
2016-Dec-16 Fri 8.43 8.45 ### 8.4 33.2 33.2 ###
2016-Dec-15 Thu 8.4 8.4 ### ### ### ### 0.0
2016-Dec-14 Wed ### ### 8.29 ### 1,558,751 6,461,022 ### ### 0.0
2016-Dec-13 Tue ### ### 8.28 8.29 2,210,956 9,153,357 ### ### 0.6
2016-Dec-12 Mon ### ### 8.25 8.28 2,050,055 8,456,476 34.6 34.6 ###
2016-Dec-09 Fri 8.2 8.26 ### ### 29.0 29.0 0.0
2016-Dec-08 Thu ### ### ### ### ### ### 0.0
2016-Dec-07 Wed 8 ### ### ### 74.7 74.7 0.0
2016-Dec-06 Tue ### ### ### ### 27.8 27.8 0.0
2016-Dec-05 Mon ### ### 7.88 ### 1,655,254 ### 37.4 37.4 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### 8.24 ### 4,127,847 17,006,729 ### ### 0.0
2016-Nov-30 Wed 8.28 ### 8.23 ### 3,444,628 14,174,644 ### ### 0.0
2016-Nov-29 Tue ### ### ### ### 3,011,041 0 ### ### 0.0
2016-Nov-28 Mon ### ### ### ### 1,134,120 0 ### ### 0.0
2016-Nov-25 Fri 8 ### ### ### 1,781,626 0 ### ### 0.0
2016-Nov-24 Thu ### ### 7.88 ### 81.7 81.7 0.0
2016-Nov-23 Wed 7.88 7.89 7.76 7.82 4,820,346 ### 22.4 22.4 0.6
2016-Nov-22 Tue ### ### ### ### 1,722,824 0 ### ### 0.0
2016-Nov-21 Mon 8 8.045 ### ### 36.2 36.2 0.0
2016-Nov-18 Fri ### ### 7.89 ### ### ### 0.0
2016-Nov-17 Thu ### 7.78 ### 7.75 74.2 74.2 ###
2016-Nov-16 Wed 7.71 7.75 ### 7.71 72.7 72.7 ###
2016-Nov-15 Tue 7.75 7.75 ### 7.73 2,851,627 11,050,054 ### ### 0.6
2016-Nov-14 Mon ### ### 7.8 7.88 ### ### 0.6
2016-Nov-11 Fri ### ### 7.755 7.89 4,833,325 ### 35.6 35.6 ###
2016-Nov-10 Thu ### 7.72 7.49 7.7 61.7 61.7 0.6
2016-Nov-09 Wed 7.5 7.51 ### 7.27 3,619,549 ### ### ### ###
2016-Nov-08 Tue 7.54 7.56 7.49 7.55 1,195,142 8,993,443 70.9 70.9 ###
2016-Nov-07 Mon ### ### 7.51 7.58 26.0 26.0 ###
2016-Nov-04 Fri 7.48 7.48 7.42 7.43 2,099,244 ### ### ### ###
2016-Nov-03 Thu 7.52 7.59 7.51 7.55 2,926,278 ### ### ### ###
2016-Nov-02 Wed ### ### 7.5 7.52 ### ### 0.5
2016-Nov-01 Tue 7.85 7.87 7.8 7.83 ### ### ###
2016-Oct-31 Mon 7.86 ### 7.82 7.84 ### ### 0.6
2016-Oct-28 Fri ### ### 7.82 7.84 28.1 28.1 0.6
2016-Oct-27 Thu ### ### 7.86 ### ### ### 0.0
2016-Oct-26 Wed ### 8.28 ### ### ### ### 0.0
2016-Oct-25 Tue ### 8.45 ### 8.4 69.7 69.7 ###
2016-Oct-24 Mon ### ### ### ### 2,014,745 0 ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 74.4 74.4 0.0
2016-Oct-20 Thu ### 8.47 ### 8.44 74.4 74.4 0.6
2016-Oct-19 Wed 8.48 8.51 8.46 8.51 2,213,347 18,780,249 ### ### 0.6
2016-Oct-18 Tue 8.44 8.46 8.4 8.45 71.3 71.3 ###
2016-Oct-17 Mon 8.51 8.53 8.43 8.43 ### ### 0.6
2016-Oct-14 Fri 8.48 8.49 8.45 8.48 2,142,953 ### 72.1 72.1 0.6
2016-Oct-13 Thu 8.5 8.5 8.44 8.47 33.5 33.5 ###
2016-Oct-12 Wed 8.52 8.52 8.45 8.52 ### ### 0.6
2016-Oct-11 Tue 8.59 ### 8.59 ### 72.1 72.1 0.0
2016-Oct-10 Mon 8.44 8.52 8.44 8.51 80.6 80.6 0.6
2016-Oct-07 Fri 8.5 8.58 8.47 8.55 2,274,152 19,387,145 ### ### ###
2016-Oct-06 Thu 8.42 8.46 ### 8.44 73.7 73.7 0.6
2016-Oct-05 Wed 8.42 8.42 ### ### 2,032,125 8,555,246 36.2 36.2 0.0
2016-Oct-04 Tue 8.41 8.5 ### 8.5 2,517,976 ### ### ### 0.6
2016-Oct-03 Mon 8.48 8.52 8.45 8.48 730,052 ### 68.8 68.8 0.6
2016-Sep-30 Fri 8.45 8.53 8.45 8.48 ### ### 0.6
2016-Sep-29 Thu 8.44 8.46 8.41 8.43 1,571,328 13,254,151 ### ### 0.6
2016-Sep-28 Wed 8.45 8.47 ### 8.42 2,443,320 ### 29.2 29.2 ###
2016-Sep-27 Tue ### ### ### ### 2,377,386 0 33.0 33.0 0.0
2016-Sep-26 Mon ### ### ### ### 2,970,255 0 ### ### 0.0
2016-Sep-23 Fri 8.4 8.47 8.385 8.43 2,602,858 21,935,585 ### ### 0.6
2016-Sep-22 Thu ### 8.43 ### ### ### ### 0.0
2016-Sep-21 Wed ### 8.44 ### 8.42 3,672,654 ### 75.8 75.8 ###
2016-Sep-20 Tue 8.48 8.48 ### 8.41 2,898,775 ### ### ### ###
2016-Sep-19 Mon 8.58 8.59 8.52 8.545 282,149 2,413,784 27.2 27.2 ###
2016-Sep-16 Fri ### ### ### ### 25.6 25.6 0.0
2016-Sep-15 Thu ### ### ### ### ### ### 0.0
2016-Sep-14 Wed ### ### ### ### 1,237,872 0 71.8 71.8 0.0
2016-Sep-13 Tue 8.73 8.74 ### 8.7 3,088,625 ### ### ### ###
2016-Sep-12 Mon ### 8.685 ### ### ### ### 0.0
2016-Sep-09 Fri 8.75 8.76 ### 8.71 3,128,255 13,701,756 ### ### 0.6
2016-Sep-08 Thu 8.78 8.81 8.76 8.78 1,815,174 ### 71.2 71.2 0.6
2016-Sep-07 Wed 8.81 8.85 8.77 8.84 68.9 68.9 ###
2016-Sep-06 Tue 8.82 8.87 8.81 8.86 75.3 75.3 0.6
2016-Sep-05 Mon 8.79 8.87 8.79 8.86 1,094,858 ### 76.7 76.7 0.6
2016-Sep-02 Fri 8.86 ### 8.8 8.8 ### ### 0.6
2016-Sep-01 Thu 8.86 8.985 8.86 ### 2,252,287 ### 82.7 82.7 0.0
2016-Aug-31 Wed ### ### 8.89 ### 74.4 74.4 0.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 2,434,826 0 43.0 43.0 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### 9 ### ### 0.6
2016-Aug-24 Wed 8.89 ### 8.75 ### 2,857,574 12,501,886 ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 988,084 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,279,342 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 26.9 26.9 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 83.5 83.5 0.0
2016-Aug-15 Mon 9.2 9.22 ### 9.2 68.5 68.5 0.7
2016-Aug-12 Fri 9.2 9.24 ### 9.24 ### ### ###
2016-Aug-11 Thu ### ### ### ### 71.6 71.6 0.0
2016-Aug-10 Wed ### ### ### ### 33.0 33.0 0.0
2016-Aug-09 Tue ### 9.2 ### ### 2,767,971 ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 1,175,326 0 72.5 72.5 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### 9.22 ### ### 78.1 78.1 0.0
2016-Aug-02 Tue 9.27 9.325 ### 9.27 ### ### 0.7
2016-Aug-01 Mon ### 9.27 ### 9.22 3,668,959 17,005,624 ### ### 0.7
2016-Jul-29 Fri 8.77 9.29 8.7 9.2 8,040,350 72,322,948 ### ### 0.7
2016-Jul-28 Thu ### 8.72 ### ### 4,090,876 ### 20.1 20.1 0.0
2016-Jul-27 Wed 8.76 8.78 8.675 8.72 3,346,953 ### 35.1 35.1 0.6
2016-Jul-26 Tue 8.73 8.76 ### ### 29.5 29.5 0.0
2016-Jul-25 Mon 8.84 ### 8.81 8.83 ### ### ###
2016-Jul-22 Fri 8.81 8.86 8.79 8.84 1,013,750 8,946,343 ### ### ###
2016-Jul-21 Thu 8.85 ### 8.78 8.83 2,415,189 10,602,679 ### ### ###
2016-Jul-20 Wed 8.75 8.855 8.73 8.8 2,251,544 ### ### ### 0.6
2016-Jul-19 Tue ### ### ### 8.76 2,121,253 0 ### ### 0.6
2016-Jul-18 Mon 8.52 ### 8.52 8.59 1,587,873 ### ### ### ###
2016-Jul-15 Fri 8.52 8.55 8.48 8.51 1,072,451 9,131,920 34.7 34.7 0.6
2016-Jul-14 Thu 8.54 8.56 ### 8.53 1,385,971 5,931,955 ### ### ###
2016-Jul-13 Wed 8.45 8.51 ### 8.49 72.0 72.0 ###
2016-Jul-12 Tue 8.56 ### 8.47 8.47 ### ### ###
2016-Jul-11 Mon 8.51 ### ### ### 78.3 78.3 0.0
2016-Jul-08 Fri 8.48 8.49 8.42 8.48 ### ### 0.6
2016-Jul-07 Thu 8.53 8.55 8.47 8.54 69.1 69.1 ###
2016-Jul-06 Wed 8.52 8.58 8.51 8.57 ### ### 0.6
2016-Jul-05 Tue 8.5 8.5 ### 8.45 38.7 38.7 ###
2016-Jul-04 Mon 8.48 8.56 8.47 8.53 66.9 66.9 ###
2016-Jul-01 Fri 8.41 8.47 ### 8.42 ### ### ###
2016-Jun-30 Thu ### 8.41 8.28 ### 2,210,448 18,446,188 64.8 64.8 0.0
2016-Jun-29 Wed ### 8.26 ### 8.21 2,128,044 8,788,821 ### ### ###
2016-Jun-28 Tue ### ### ### ### 3,747,923 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### 8.28 4,533,882 0 ### ### ###
2016-Jun-24 Fri 8.4 8.46 8.24 ### 7,526,259 ### ### ### 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### 8.125 ### ### ### ### 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### ### ### ### 1,406,424 0 34.5 34.5 0.0
2016-May-20 Fri 7.89 7.89 7.84 7.87 729,077 ### 24.0 24.0 0.6
2016-May-19 Thu ### ### 7.86 7.87 1,247,941 ### ### ### 0.6
2016-May-18 Wed 7.85 7.86 ### 7.84 40.4 40.4 0.6
2016-May-17 Tue ### ### ### ### 31.8 31.8 0.0
2016-May-16 Mon ### ### 7.89 ### 2,092,158 ### ### ### 0.0
2016-May-13 Fri ### ### 7.85 7.86 32.8 32.8 ###
2016-May-12 Thu 7.82 7.85 7.77 7.85 3,858,755 30,136,876 70.5 70.5 ###
2016-May-11 Wed 7.83 7.83 7.79 7.82 ### ### 0.6
2016-May-10 Tue 7.74 7.86 7.74 7.85 ### ### ###
2016-May-09 Mon ### ### 7.625 ### 70.5 70.5 0.0
2016-May-06 Fri 7.53 ### 7.5 ### ### ### 0.0
2016-May-05 Thu 7.54 7.58 7.52 7.55 2,453,849 18,526,559 71.4 71.4 ###
2016-May-04 Wed 7.46 7.52 7.425 7.51 ### ### ###
2016-May-03 Tue ### 7.5 ### 7.46 ### ### 0.5
2016-May-02 Mon ### 7.42 7.355 ### 4,740,658 ### 32.0 32.0 0.0
2016-Apr-29 Fri 7.45 7.48 ### 7.46 5,623,143 21,030,554 ### ### 0.5
2016-Apr-28 Thu 7.5 ### 7.47 7.55 ### ### ###
2016-Apr-27 Wed 7.5 ### ### 7.59 6,407,728 0 83.6 83.6 0.5
2016-Apr-26 Tue 7.88 ### 7.85 7.88 4,550,925 17,862,380 74.5 74.5 0.6
2016-Apr-22 Fri 7.76 7.77 7.73 7.74 35.4 35.4 0.6
2016-Apr-21 Thu 7.7 7.71 7.59 ### ### ### 0.0
2016-Apr-20 Wed ### ### 7.59 ### 3,133,642 11,892,171 ### ### 0.0
2016-Apr-19 Tue 7.74 7.74 ### ### ### ### 0.0
2016-Apr-18 Mon 7.73 7.77 7.72 7.74 ### ### 0.6
2016-Apr-15 Fri 7.76 7.78 7.72 7.73 ### ### 0.6
2016-Apr-14 Thu 7.85 7.87 ### 7.81 24.5 24.5 0.6
2016-Apr-13 Wed 7.71 7.76 7.7 7.76 1,074,729 8,307,655 ### ### 0.6
2016-Apr-12 Tue 7.71 7.75 ### ### 1,466,880 ### 31.0 31.0 0.0
2016-Apr-11 Mon 7.78 7.78 ### 7.7 1,069,889 ### 26.0 26.0 0.6
2016-Apr-08 Fri 7.81 7.84 7.78 7.8 1,004,147 7,842,388 28.8 28.8 0.6
2016-Apr-07 Thu 7.8 7.86 7.79 7.86 1,916,971 ### ### ### ###
2016-Apr-06 Wed 7.7 7.745 ### 7.73 ### ### 0.6
2016-Apr-05 Tue 7.71 7.73 ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 3,729,875 0 31.0 31.0 0.0
2016-Apr-01 Fri 7.52 7.575 7.48 7.5 37.6 37.6 0.5
2016-Mar-31 Thu 7.45 7.48 7.41 7.43 3,601,826 ### ### ### ###
2016-Mar-30 Wed ### 7.45 ### 7.42 ### ### 0.5
2016-Mar-29 Tue 7.45 7.46 ### ### ### ### 0.0
2016-Mar-24 Thu 7.44 7.48 7.43 7.46 70.9 70.9 0.5
2016-Mar-23 Wed ### 7.375 ### ### 76.4 76.4 0.0
2016-Mar-22 Tue 7.43 7.43 ### ### 24.4 24.4 0.0
2016-Mar-21 Mon 7.42 7.48 ### ### ### ### 0.0
2016-Mar-18 Fri ### ### 7.29 7.29 12,074,543 ### 29.9 29.9 ###
2016-Mar-17 Thu 7.56 7.57 7.4 7.45 6,924,485 51,829,770 20.1 20.1 0.5
2016-Mar-16 Wed 7.86 7.87 7.72 7.74 ### ### 0.6
2016-Mar-15 Tue 7.82 7.87 7.82 7.82 0.6
2016-Mar-14 Mon ### ### 7.84 7.84 3,353,983 ### ### ### 0.6
2016-Mar-11 Fri 7.88 ### ### 7.86 ### ### ###
2016-Mar-10 Thu 7.79 7.79 ### 7.7 25.1 25.1 0.6
2016-Mar-09 Wed 7.8 7.82 7.7 7.76 ### ### 0.6
2016-Mar-08 Tue 7.8 7.86 7.74 7.81 1,461,086 11,396,470 ### ### 0.6
2016-Mar-07 Mon 7.82 7.83 7.75 7.75 1,215,320 9,467,342 26.9 26.9 ###
2016-Mar-04 Fri 7.82 7.86 7.76 7.8 ### ### 0.6
2016-Mar-03 Thu 7.89 ### 7.83 7.89 3,939,459 15,422,981 ### ### ###
2016-Mar-02 Wed ### ### 7.88 7.88 19.0 19.0 0.6
2016-Mar-01 Tue ### ### ### ### 1,946,220 0 26.1 26.1 0.0
2016-Feb-29 Mon ### ### ### ### 2,783,588 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 1,479,359 0 ### ### 0.0
2016-Feb-25 Thu ### ### ### 8 4,165,772 0 35.5 35.5 ###
2016-Feb-24 Wed ### ### 7.925 ### 3,645,129 14,443,823 33.0 33.0 0.0
2016-Feb-23 Tue ### 8.2 ### ### 3,238,959 ### ### ### 0.0
2016-Feb-22 Mon 8.25 8.29 8.23 8.24 ### ### 0.6
2016-Feb-19 Fri 8.22 8.29 8.22 8.28 1,407,079 ### 76.0 76.0 ###
2016-Feb-18 Thu ### ### 8.225 8.28 ### ### ###
2016-Feb-17 Wed 8.24 ### 8.23 ### ### ### 0.0
2016-Feb-16 Tue 8.22 8.22 ### 8.2 27.6 27.6 0.6
2016-Feb-15 Mon ### ### 8.085 ### 1,758,851 7,110,155 76.2 76.2 0.0
2016-Feb-12 Fri ### ### ### ### 34.5 34.5 0.0
2016-Feb-11 Thu ### ### ### ### 2,244,542 0 72.0 72.0 0.0
2016-Feb-10 Wed ### ### ### ### 45.0 45.0 0.0
2016-Feb-09 Tue ### ### ### 8 4,230,543 0 ### ### ###
2016-Feb-08 Mon ### ### 8 ### 67.6 67.6 0.0
2016-Feb-05 Fri ### ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 1,901,983 0 ### ### 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### 8 ### 38.7 38.7 0.0
2016-Feb-01 Mon ### ### ### ### ### ### 0.0
2016-Jan-29 Fri ### ### 7.89 ### 75.6 75.6 0.0
2016-Jan-28 Thu ### 8.2 ### ### ### ### 0.0
2016-Jan-27 Wed ### 8.44 ### ### 2,947,171 ### 38.9 38.9 0.0
2016-Jan-25 Mon 8.28 ### 8.26 8.28 ### ### ###
2016-Jan-22 Fri ### ### ### 8.21 ### ### ###
2016-Jan-21 Thu 7.76 7.86 7.74 7.84 80.7 80.7 0.6
2016-Jan-20 Wed 7.79 7.79 ### ### 4,293,283 ### ### ### 0.0
2016-Jan-19 Tue 7.7 7.85 ### 7.82 78.4 78.4 0.6
2016-Jan-18 Mon 7.7 7.72 ### ### 32.6 32.6 0.0
2016-Jan-15 Fri 7.72 7.79 ### 7.72 1,962,777 ### ### ### ###
2016-Jan-14 Thu 7.59 ### 7.56 ### ### ### 0.0
2016-Jan-13 Wed 7.57 ### 7.56 ### ### ### 0.0
2016-Jan-12 Tue 7.5 7.5 7.42 7.46 ### ### 0.5
2016-Jan-11 Mon 7.46 7.5 ### 7.45 ### ### 0.5
2016-Jan-08 Fri ### 7.42 ### ### ### ### 0.0
2016-Jan-07 Thu ### ### 7.21 7.23 39.0 39.0 ###
2016-Jan-06 Wed ### ### 7.26 7.27 1,780,621 6,463,654 37.6 37.6 ###
2016-Jan-05 Tue ### ### 7.25 7.29 35.0 35.0 ###
2016-Jan-04 Mon 7.4 7.45 ### 7.42 ### ### 0.5
2015-Dec-31 Thu 7.5 7.51 7.41 7.44 1,002,570 7,479,172 ### ### ###
2015-Dec-30 Wed 7.54 7.56 7.48 7.55 1,811,055 ### 71.0 71.0 ###
2015-Dec-29 Tue 7.48 7.55 7.46 7.53 1,273,540 ### 66.6 66.6 0.5
2015-Dec-24 Thu 7.5 7.5 7.42 7.44 1,463,974 10,921,246 ### ### ###
2015-Dec-23 Wed 7.42 7.47 7.4 7.46 1,951,374 ### ### ### 0.5
2015-Dec-22 Tue 7.43 7.49 ### 7.47 2,596,026 ### ### ### ###
2015-Dec-21 Mon 7.57 7.58 7.49 7.52 3,263,429 ### ### ### 0.5
2015-Dec-18 Fri 7.82 7.83 7.75 7.81 26.5 26.5 0.6
2015-Dec-17 Thu 7.81 ### 7.78 7.88 4,195,579 ### 78.0 78.0 0.6
2015-Dec-16 Wed 7.72 7.74 ### 7.74 ### ### 0.6
2015-Dec-15 Tue ### 7.71 7.645 ### 3,772,446 28,962,954 ### ### 0.0
2015-Dec-14 Mon ### 7.72 ### ### 3,207,842 12,382,270 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 5,436,420 0 70.9 70.9 0.0
2015-Dec-10 Thu ### ### 7.51 7.58 4,426,777 16,622,547 36.2 36.2 ###
2015-Dec-09 Wed 7.77 7.79 ### 7.7 ### ### 0.6
2015-Dec-08 Tue 7.73 ### ### ### ### ### 0.0
2015-Dec-07 Mon ### ### 7.75 7.77 22.9 22.9 0.6
2015-Dec-04 Fri ### ### 7.82 7.89 4,549,149 17,787,172 ### ### ###
2015-Dec-03 Thu ### ### ### ### 4,944,670 0 25.2 25.2 0.0
2015-Dec-02 Wed ### ### ### ### 3,224,940 0 38.7 38.7 0.0
2015-Dec-01 Tue ### ### ### 8.25 2,060,288 0 ### ### ###
2015-Nov-30 Mon 8.29 ### 8.29 ### ### ### 0.0
2015-Nov-27 Fri 8.28 8.29 8.2 8.2 2,308,583 ### 31.7 31.7 0.6
2015-Nov-26 Thu ### 8.29 ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 78.3 78.3 0.0
2015-Nov-24 Tue ### ### ### ### 2,147,327 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 3,403,376 0 70.2 70.2 0.0
2015-Nov-20 Fri ### ### ### ### 1,692,274 0 24.3 24.3 0.0
2015-Nov-19 Thu ### 8.2 ### ### 1,813,651 ### 64.7 64.7 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 74.9 74.9 0.0
2015-Nov-16 Mon ### 8.055 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 28.5 28.5 0.0
2015-Nov-12 Thu 8.21 8.25 ### ### 1,943,650 8,017,556 28.8 28.8 0.0
2015-Nov-11 Wed 8.2 8.22 ### ### ### ### 0.0
2015-Nov-10 Tue ### 8.21 ### ### ### ### 0.0
2015-Nov-09 Mon 8.23 8.27 ### ### ### ### 0.0
2015-Nov-06 Fri ### ### ### ### 68.0 68.0 0.0
2015-Nov-05 Thu ### ### ### ### 2,065,645 0 37.9 37.9 0.0
2015-Nov-04 Wed ### 8.2 ### ### 2,795,225 11,460,422 28.2 28.2 0.0
2015-Nov-03 Tue ### ### ### ### 1,725,549 0 30.5 30.5 0.0
2015-Nov-02 Mon ### ### ### ### 44.6 44.6 0.0
2015-Oct-30 Fri ### ### ### ### 2,923,089 0 68.2 68.2 0.0
2015-Oct-29 Thu ### ### ### ### 5,808,580 0 35.5 35.5 0.0
2015-Oct-28 Wed ### ### ### ### 3,916,041 0 ### ### 0.0
2015-Oct-27 Tue 7.8 7.84 7.76 7.8 1,677,741 13,086,379 74.0 74.0 0.6
2015-Oct-26 Mon 7.79 7.845 7.76 7.79 ### ### ###
2015-Oct-23 Fri 7.8 7.85 ### 7.77 5,607,640 22,009,987 ### ### 0.6
2015-Oct-22 Thu 7.74 7.78 ### 7.74 6,027,050 23,445,224 ### ### 0.6
2015-Oct-21 Wed 7.8 7.8 ### 7.7 4,414,649 ### 16.5 16.5 0.6
2015-Oct-20 Tue ### ### 7.825 7.84 21.8 21.8 0.6
2015-Oct-19 Mon 7.8 ### 7.79 7.81 3,768,342 ### ### ### 0.6
2015-Oct-16 Fri 7.75 7.785 7.72 7.73 3,918,284 ### 31.5 31.5 0.6
2015-Oct-15 Thu ### ### 7.58 ### 3,018,880 11,441,555 ### ### 0.0
2015-Oct-14 Wed 7.51 ### 7.49 7.59 78.1 78.1 0.5
2015-Oct-13 Tue 7.4 7.45 7.4 7.42 76.2 76.2 0.5
2015-Oct-12 Mon 7.44 7.45 ### 7.4 28.2 28.2 0.5
2015-Oct-09 Fri 7.47 7.49 7.44 7.46 1,777,947 13,272,374 28.6 28.6 0.5
2015-Oct-08 Thu 7.48 7.5 7.44 7.45 31.2 31.2 0.5
2015-Oct-07 Wed 7.42 7.42 ### ### ### ### 0.0
2015-Oct-06 Tue 7.4 7.455 7.4 7.43 79.7 79.7 ###
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri 7.29 ### 7.27 ### 70.8 70.8 0.0
2015-Oct-01 Thu ### ### ### ### 2,198,748 0 68.4 68.4 0.0
2015-Sep-30 Wed 7.2 ### ### 7.27 69.7 69.7 ###
2015-Sep-29 Tue ### ### ### ### 4,790,383 0 ### ### 0.0
2015-Sep-28 Mon 7.2 7.24 ### 7.24 65.8 65.8 0.5
2015-Sep-25 Fri 7.4 7.51 ### ### ### ### 0.0
2015-Sep-24 Thu ### 7.21 ### ### 2,837,372 10,228,726 71.5 71.5 0.0
2015-Sep-23 Wed 7 ### ### ### 3,543,857 0 79.4 79.4 0.0
2015-Sep-22 Tue ### ### ### ### 3,212,056 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 4,531,670 0 ### ### 0.0
2015-Sep-18 Fri ### ### ### ### ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 4,512,223 0 33.2 33.2 0.0
2015-Sep-16 Wed ### ### ### ### 6,035,579 0 16.6 16.6 0.0
2015-Sep-15 Tue ### ### ### ### 6,256,659 0 ### ### 0.0
2015-Sep-14 Mon 7.29 ### ### ### 5,467,375 0 20.7 20.7 0.0
2015-Sep-11 Fri ### ### ### ### 2,626,440 0 ### ### 0.0
2015-Sep-10 Thu 7.2 7.2 ### ### ### ### 0.0
2015-Sep-09 Wed 7.42 7.42 7.29 ### 16.9 16.9 0.0
2015-Sep-08 Tue ### 7.4 ### ### 2,011,627 ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### 7.4 ### ### 79.4 79.4 0.0
2015-Sep-03 Thu ### 7.4 ### ### 4,339,248 ### ### ### 0.0
2015-Sep-02 Wed ### 7.28 ### 7.27 3,967,042 ### ### ### ###
2015-Sep-01 Tue 7.24 7.26 ### ### 1,988,259 7,217,380 35.6 35.6 0.0
2015-Aug-31 Mon 7.26 ### 7.25 ### 1,832,459 ### ### ### 0.0
2015-Aug-28 Fri 7.26 7.27 ### 7.23 2,208,453 8,027,726 ### ### ###
2015-Aug-27 Thu ### ### 7.25 7.29 2,137,673 ### 26.0 26.0 ###
2015-Aug-26 Wed ### 7.225 ### 7.2 3,513,844 ### 74.9 74.9 0.5
2015-Aug-25 Tue ### ### ### ### 58.8 58.8 0.0
2015-Aug-24 Mon 7.24 7.24 ### ### 3,898,645 ### ### ### 0.0
2015-Aug-21 Fri ### ### 7.26 ### 3,313,540 12,028,150 ### ### 0.0
2015-Aug-20 Thu 7.4 7.44 ### ### 2,079,083 7,734,188 ### ### 0.0
2015-Aug-19 Wed 7.49 7.51 7.44 7.48 1,525,348 11,401,976 31.5 31.5 0.5
2015-Aug-18 Tue 7.42 7.5 7.42 7.47 82.2 82.2 ###
2015-Aug-17 Mon 7.58 ### 7.53 7.55 1,686,186 ### 34.6 34.6 ###
2015-Aug-14 Fri 7.47 7.53 7.46 7.48 74.3 74.3 0.5
2015-Aug-13 Thu 7.49 7.53 7.45 7.48 33.0 33.0 0.5
2015-Aug-12 Wed 7.52 7.59 7.5 7.5 3,171,422 23,928,378 ### ### 0.5
2015-Aug-11 Tue 7.47 7.53 7.43 7.53 3,103,178 23,211,771 80.7 80.7 0.5
2015-Aug-10 Mon 7.42 7.47 ### 7.45 3,160,754 ### 72.9 72.9 0.5
2015-Aug-07 Fri 7.5 7.53 7.43 7.48 ### ### 0.5
2015-Aug-06 Thu 7.51 ### 7.51 ### 3,489,327 13,102,422 86.4 86.4 0.0
2015-Aug-05 Wed ### ### 7.51 7.53 24.9 24.9 0.5
2015-Aug-04 Tue ### 7.8 ### 7.7 ### ### 0.6
2015-Aug-03 Mon ### ### 7.88 ### 26.0 26.0 0.0
2015-Jul-31 Fri ### ### 7.89 8 ### ### ###
2015-Jul-30 Thu ### ### 7.49 7.52 6,404,183 ### ### ### 0.5
2015-Jul-29 Wed 7.72 7.73 ### ### ### ### 0.0
2015-Jul-28 Tue ### ### 7.49 7.53 24.1 24.1 0.5
2015-Jul-27 Mon ### 7.7 ### ### 28.3 28.3 0.0
2015-Jul-24 Fri ### ### ### ### 3,868,989 0 80.9 80.9 0.0
2015-Jul-23 Thu ### ### ### ### 33.2 33.2 0.0
2015-Jul-22 Wed ### ### 7.58 7.59 4,478,427 ### ### ### 0.5
2015-Jul-21 Tue 7.76 7.77 7.72 7.73 27.8 27.8 0.6
2015-Jul-20 Mon 7.78 7.78 7.72 7.74 ### ### 0.6
2015-Jul-17 Fri 7.83 7.83 7.73 7.74 ### ### 0.6
2015-Jul-16 Thu 7.79 7.83 7.77 7.8 76.8 76.8 0.6
2015-Jul-15 Wed ### 7.71 ### 7.71 64.8 64.8 ###
2015-Jul-14 Tue 7.74 7.75 ### ### 3,803,846 ### ### ### 0.0
2015-Jul-13 Mon ### 7.71 ### ### 2,153,521 8,301,823 ### ### 0.0
2015-Jul-10 Fri ### ### 7.58 7.59 2,550,123 ### ### ### 0.5
2015-Jul-09 Thu 7.57 7.59 7.49 7.51 ### ### ###
2015-Jul-08 Wed 7.56 ### 7.555 ### 5,285,178 19,964,759 85.1 85.1 0.0
2015-Jul-07 Tue ### 7.45 ### 7.41 68.7 68.7 ###
2015-Jul-06 Mon 7.25 ### ### 7.24 36.6 36.6 0.5
2015-Jul-03 Fri 7.22 7.25 7.155 7.23 ### ### ###
2015-Jul-02 Thu 7.23 7.26 ### 7.26 ### ### 0.5
2015-Jul-01 Wed ### ### 7.29 ### 67.0 67.0 0.0
2015-Jun-30 Tue 7.2 7.27 ### 7.27 68.0 68.0 ###
2015-Jun-29 Mon 7.23 7.24 ### 7.2 44.7 44.7 0.5
2015-Jun-26 Fri 7.24 7.28 ### 7.28 3,591,448 13,072,870 79.9 79.9 0.5
2015-Jun-25 Thu ### ### ### ### 2,837,755 0 ### ### 0.0
2015-Jun-24 Wed ### 7.44 ### 7.41 ### ### ###
2015-Jun-23 Tue 7.48 7.51 7.47 7.5 4,221,221 31,616,945 73.6 73.6 0.5
2015-Jun-22 Mon 7.41 7.43 ### 7.4 ### ### 0.5
2015-Jun-19 Fri ### ### ### ### 3,613,879 0 71.8 71.8 0.0
2015-Jun-18 Thu ### ### 7.24 7.29 31.8 31.8 ###
2015-Jun-17 Wed 7.45 7.46 7.4 7.43 30.0 30.0 ###
2015-Jun-16 Tue 7.53 7.56 7.46 7.48 7,493,850 ### ### ### 0.5
2015-Jun-15 Mon 7.59 7.59 7.475 7.52 ### ### 0.5
2015-Jun-12 Fri 7.58 ### 7.58 7.59 ### ### 0.5
2015-Jun-11 Thu ### ### 7.54 7.56 3,998,053 15,072,659 ### ### 0.5
2015-Jun-10 Wed ### ### 7.57 7.59 29.2 29.2 0.5
2015-Jun-09 Tue ### ### 7.57 7.58 33.9 33.9 ###
2015-Jun-05 Fri 7.72 7.8 7.7 7.73 ### ### 0.6
2015-Jun-04 Thu ### 7.72 ### ### 2,431,157 ### ### ### 0.0
2015-Jun-03 Wed ### ### 7.58 ### 3,297,875 12,498,946 ### ### 0.0
2015-Jun-02 Tue 7.79 7.8 ### ### 27.2 27.2 0.0
2015-Jun-01 Mon 7.7 7.74 ### 7.73 79.1 79.1 0.6
2015-May-29 Fri ### 7.76 ### 7.7 5,431,125 ### ### ### 0.6
2015-May-28 Thu 7.49 7.59 7.43 7.58 ### ### ###
2015-May-27 Wed ### 7.47 ### ### 31.3 31.3 0.0
2015-May-26 Tue ### ### ### ### 75.6 75.6 0.0
2015-May-25 Mon 7.27 ### 7.26 ### 75.3 75.3 0.0
2015-May-22 Fri 7.25 7.26 7.2 7.25 2,758,522 ### ### ### 0.5
2015-May-21 Thu 7.23 7.26 ### 7.25 4,283,558 ### ### ### 0.5
2015-May-20 Wed ### 7.24 ### 7.2 5,574,822 20,180,855 74.2 74.2 0.5
2015-May-19 Tue ### ### ### ### 6,285,325 0 ### ### 0.0
2015-May-18 Mon ### ### 6.83 6.89 9,899,680 ### 21.7 21.7 0.5
2015-May-15 Fri 7 ### ### ### 28,246,578 0 32.3 32.3 0.0
2015-May-14 Thu 6.8 6.89 ### 6.73 35,112,288 ### ### ### ###
2015-May-13 Wed 8.22 8.26 ### 8.25 2,849,283 ### ### ### ###
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### 8.25 ### 80.2 80.2 0.0
2015-May-08 Fri 8.25 ### 8.25 ### 2,701,456 ### 76.4 76.4 0.0
2015-May-07 Thu ### 8.21 ### ### ### ### 0.0
2015-May-06 Wed ### 8.23 ### ### 78.1 78.1 0.0
2015-May-05 Tue 8.46 8.47 ### ### 4,721,355 ### 27.5 27.5 0.0
2015-May-04 Mon ### ### 8.27 ### 4,082,843 16,882,555 ### ### 0.0
2015-May-01 Fri ### 8.27 ### 8.2 5,277,258 ### ### ### 0.6
2015-Apr-30 Thu 8 ### ### ### 77.3 77.3 0.0
2015-Apr-29 Wed ### ### ### ### 5,860,480 0 ### ### 0.0
2015-Apr-28 Tue 8.23 8.24 ### ### 6,450,580 26,576,389 22.7 22.7 0.0
2015-Apr-27 Mon 8.4 8.58 ### 8.46 6,235,573 ### 75.6 75.6 0.6
2015-Apr-24 Fri 8.81 8.83 8.4 8.46 15,208,454 ### 8.2 8.2 0.6
2015-Apr-23 Thu 9.44 9.44 ### ### 5,032,251 23,752,224 ### ### 0.0
2015-Apr-22 Wed 9.49 9.5 9.29 ### ### ### 0.0
2015-Apr-21 Tue 9.44 9.51 9.44 9.49 4,374,044 ### 77.6 77.6 0.7
2015-Apr-20 Mon ### 9.2 ### ### 2,223,722 10,229,121 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### 9.2 27.3 27.3 0.7
2015-Apr-16 Thu 9.54 9.54 9.41 9.42 3,346,840 ### ### ### 0.7
2015-Apr-15 Wed 9.7 9.7 9.58 9.59 3,711,456 ### ### ### 0.7
2015-Apr-14 Tue 9.83 9.84 9.78 9.78 25.9 25.9 0.7
2015-Apr-13 Mon 9.74 9.83 9.74 9.81 80.4 80.4 ###
2015-Apr-10 Fri 9.55 9.59 9.54 9.55 ### ### 0.7
2015-Apr-09 Thu 9.47 9.55 9.47 9.51 77.5 77.5 ###
2015-Apr-08 Wed 9.49 9.51 ### 9.4 19.1 19.1 ###
2015-Apr-07 Tue ### ### 9.54 9.54 3,589,542 ### 23.3 23.3 ###
2015-Apr-02 Thu 9.4 9.43 ### 9.4 ### ### ###
2015-Apr-01 Wed 9.42 9.47 ### ### 2,773,021 13,130,254 24.8 24.8 0.0
2015-Mar-31 Tue ### 9.44 ### ### 3,480,942 16,430,046 ### ### 0.0
2015-Mar-30 Mon ### 9.22 ### 9.21 ### ### 0.7
2015-Mar-27 Fri ### ### ### ### 3,168,882 0 75.1 75.1 0.0
2015-Mar-26 Thu ### 8.985 ### ### 2,195,825 9,864,743 ### ### 0.0
2015-Mar-25 Wed ### 9.125 ### ### ### ### 0.0
2015-Mar-24 Tue 9.2 9.23 ### ### ### ### 0.0
2015-Mar-23 Mon ### ### 9.23 9.27 ### ### 0.7
2015-Mar-20 Fri ### 9.44 ### ### 70.1 70.1 0.0
2015-Mar-19 Thu ### 9.42 ### ### 2,727,252 12,845,356 23.5 23.5 0.0
2015-Mar-18 Wed 9.27 9.44 9.25 9.41 ### ### 0.7
2015-Mar-17 Tue 9.26 9.28 ### ### 4,582,322 21,261,974 24.8 24.8 0.0
2015-Mar-16 Mon 8.88 ### 8.87 ### 4,525,283 ### ### ### 0.0
2015-Mar-13 Fri ### ### 8.83 8.88 2,595,082 11,457,287 23.3 23.3 0.6
2015-Mar-12 Thu 8.86 ### 8.86 ### 2,804,785 ### ### ### 0.0
2015-Mar-11 Wed 8.7 8.8 8.7 8.78 ### ### 0.6
2015-Mar-10 Tue 8.7 8.89 8.7 8.83 2,080,524 ### ### ### ###
2015-Mar-09 Mon 8.57 8.7 8.56 ### 88.2 88.2 0.0
2015-Mar-06 Fri 8.43 ### 8.43 ### 6,109,380 ### 87.7 87.7 0.0
2015-Mar-05 Thu 8.27 ### 8.26 ### ### ### 0.0
2015-Mar-04 Wed 8.26 8.26 ### 8.21 4,315,559 17,823,258 32.5 32.5 ###
2015-Mar-03 Tue ### ### 8.24 8.27 33.6 33.6 ###
2015-Mar-02 Mon 8.23 8.28 8.225 8.24 2,881,341 ### 70.0 70.0 0.6
2015-Feb-27 Fri 8.23 8.26 ### 8.23 64.3 64.3 0.6
2015-Feb-26 Thu 8.29 8.29 8.23 8.23 ### ### 0.6
2015-Feb-25 Wed ### ### 8.26 8.28 24.4 24.4 ###
2015-Feb-24 Tue 8.45 8.48 8.42 8.48 75.9 75.9 0.6
2015-Feb-23 Mon ### ### ### ### 72.5 72.5 0.0
2015-Feb-20 Fri ### ### 8.26 8.27 ### ### ###
2015-Feb-19 Thu 8.47 8.47 ### 8.42 4,500,351 19,058,986 28.2 28.2 ###
2015-Feb-18 Wed 8.47 8.48 8.42 8.43 ### ### 0.6
2015-Feb-17 Tue 8.44 ### 8.41 8.45 ### ### ###
2015-Feb-16 Mon 8.53 8.555 8.43 8.45 22.0 22.0 ###
2015-Feb-13 Fri 8.51 ### 8.48 8.52 3,196,183 ### 62.8 62.8 0.6
2015-Feb-12 Thu 8.44 8.56 8.44 8.52 ### ### 0.6
2015-Feb-11 Wed ### 8.23 ### ### 3,857,851 15,875,056 74.7 74.7 0.0
2015-Feb-10 Tue ### ### ### ### 3,627,140 0 ### ### 0.0
2015-Feb-09 Mon ### 8.26 ### 8.26 2,191,851 9,052,344 81.8 81.8 0.6
2015-Feb-06 Fri ### 8.2 ### ### 29.0 29.0 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue 8 ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### 5,493,942 0 ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 5,799,183 0 ### ### 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue 8.43 ### ### ### 33,318,544 0 27.3 27.3 0.0
2015-Jan-23 Fri 7.85 ### ### 7.8 ### ### 0.6
2015-Jan-22 Thu 7.4 7.43 ### ### 16,327,071 ### ### ### 0.0
2015-Jan-21 Wed ### 7.375 7.29 ### 11,277,382 ### ### ### 0.0
2015-Jan-20 Tue ### ### 7.24 7.27 8,877,347 ### 21.2 21.2 ###
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### 7.22 5,293,448 0 19.7 19.7 0.5
2015-Jan-15 Thu 7.4 7.43 ### ### 7,993,621 ### 22.4 22.4 0.0
2015-Jan-14 Wed ### ### 7.29 ### 6,283,787 ### 81.5 81.5 0.0
2015-Jan-13 Tue ### 7.2 ### 7.2 ### ### 0.5
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### 7.155 ### ### 69.3 69.3 0.0
2015-Jan-08 Thu ### 7.045 ### ### 4,475,789 ### 31.4 31.4 0.0
2015-Jan-07 Wed ### ### ### ### 2,422,720 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 2,600,672 0 25.9 25.9 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 6.87 ### 884,644 3,038,752 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 601,544 0 ### ### 0.0
2014-Dec-30 Tue ### ### 6.945 ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### 1,027,145 0 19.4 19.4 0.0
2014-Dec-24 Wed ### ### ### ### 4,564,043 0 ### ### 0.0
2014-Dec-23 Tue 7 ### ### ### ### ### 0.0
2014-Dec-22 Mon 6.87 ### 6.87 ### ### ### 0.0
2014-Dec-19 Fri 6.86 6.88 6.79 6.83 5,148,348 35,188,958 ### ### 0.5
2014-Dec-18 Thu 6.74 6.76 6.7 6.72 ### ### 0.5
2014-Dec-17 Wed ### ### 6.55 6.59 6,905,747 22,616,321 ### ### ###
2014-Dec-16 Tue 6.5 6.52 6.44 6.45 1,967,554 12,749,749 ### ### ###
2014-Dec-15 Mon 6.5 6.5 6.45 6.47 31.8 31.8 0.5
2014-Dec-12 Fri 6.45 6.51 6.45 6.45 4,005,973 ### 70.6 70.6 ###
2014-Dec-11 Thu ### 6.41 ### 6.4 ### ### 0.5
2014-Dec-10 Wed 6.53 6.54 6.42 6.42 5,183,770 33,590,829 17.5 17.5 0.5
2014-Dec-09 Tue 6.58 ### 6.555 6.56 ### ### 0.5
2014-Dec-08 Mon 6.53 ### 6.52 6.52 2,870,220 ### 31.1 31.1 0.5
2014-Dec-05 Fri 6.47 6.5 6.44 6.46 2,461,672 ### 32.4 32.4 ###
2014-Dec-04 Thu 6.42 6.47 6.41 6.44 ### ### 0.5
2014-Dec-03 Wed ### 6.4 ### ### 67.1 67.1 0.0
2014-Dec-02 Tue 6.25 6.28 6.23 6.26 3,224,186 20,167,283 ### ### 0.4
2014-Dec-01 Mon 6.26 6.27 6.22 6.22 ### ### 0.4
2014-Nov-28 Fri 6.27 6.27 6.22 6.25 3,280,344 20,485,748 ### ### ###
2014-Nov-27 Thu 6.27 6.28 ### 6.23 1,878,826 ### 29.8 29.8 0.4
2014-Nov-26 Wed 6.2 6.24 ### 6.22 ### ### 0.4
2014-Nov-25 Tue ### ### 6.085 ### 4,628,580 14,082,454 78.1 78.1 0.0
2014-Nov-24 Mon ### ### ### ### 3,634,455 0 ### ### 0.0
2014-Nov-21 Fri ### ### 6 ### 24.4 24.4 0.0
2014-Nov-20 Thu ### ### 5.975 6 2,050,345 ### 36.0 36.0 0.4
2014-Nov-19 Wed ### ### ### ### 4,606,321 0 86.0 86.0 0.0
2014-Nov-18 Tue ### ### ### ### 28.3 28.3 0.0
2014-Nov-17 Mon ### ### 5.86 5.86 1,405,445 4,117,953 17.6 17.6 0.4
2014-Nov-14 Fri ### ### ### ### 1,424,773 0 23.2 23.2 0.0
2014-Nov-13 Thu ### ### ### ### 34.5 34.5 0.0
2014-Nov-12 Wed ### ### 5.87 ### 1,184,656 ### 81.0 81.0 0.0
2014-Nov-11 Tue ### ### ### ### 33.7 33.7 0.0
2014-Nov-10 Mon ### ### 5.89 ### 2,388,277 7,033,475 21.7 21.7 0.0
2014-Nov-07 Fri ### ### ### ### 4,382,441 0 70.8 70.8 0.0
2014-Nov-06 Thu ### ### ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 5.87 ### ### ### 0.0
2014-Nov-04 Tue ### 5.955 ### ### 23.1 23.1 0.0
2014-Nov-03 Mon ### ### ### ### 5,379,857 0 ### ### 0.0
2014-Oct-31 Fri 5.89 ### 5.85 ### ### ### 0.0
2014-Oct-30 Thu ### ### 5.86 5.87 3,093,240 ### 29.1 29.1 ###
2014-Oct-29 Wed ### ### 5.87 5.89 6,099,555 ### 33.1 33.1 ###
2014-Oct-28 Tue 5.82 5.88 5.81 5.85 3,114,283 18,202,984 78.1 78.1 0.4
2014-Oct-27 Mon 5.88 ### 5.84 5.85 8,056,623 ### 27.1 27.1 0.4
2014-Oct-24 Fri 5.55 5.83 5.5 5.72 ### ### 0.4
2014-Oct-23 Thu 5.44 5.45 5.355 ### ### ### 0.0
2014-Oct-22 Wed 5.45 5.475 5.42 5.42 5,066,043 ### 23.0 23.0 0.4
2014-Oct-21 Tue ### 5.4 ### 5.4 83.3 83.3 0.4
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 5.26 5.27 27.4 27.4 ###
2014-Oct-16 Thu ### ### 5.24 ### 13,094,855 34,308,520 69.7 69.7 0.0
2014-Oct-15 Wed 5.46 5.49 ### 5.43 5,049,184 ### 27.0 27.0 0.4
2014-Oct-14 Tue 5.5 5.52 5.47 5.5 5,939,089 ### ### ### 0.4
2014-Oct-13 Mon 5.5 5.52 5.43 5.47 29.7 29.7 ###
2014-Oct-10 Fri 5.57 5.58 5.44 5.52 28.3 28.3 0.4
2014-Oct-09 Thu 5.74 5.74 5.7 5.71 ### ### 0.4
2014-Oct-08 Wed 5.73 5.75 5.7 5.71 28.7 28.7 0.4
2014-Oct-07 Tue 5.84 5.86 5.77 5.81 4,014,083 ### 35.1 35.1 ###
2014-Oct-06 Mon 5.77 5.85 5.76 5.83 2,643,453 15,345,244 ### ### ###
2014-Oct-03 Fri ### ### ### ### 27.2 27.2 0.0
2014-Oct-02 Thu ### ### ### ### 26.6 26.6 0.0
2014-Oct-01 Wed ### 5.7 ### ### 2,998,078 8,544,522 ### ### 0.0
2014-Sep-30 Tue 5.71 5.72 ### ### 3,223,358 ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 2,580,322 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 3,395,729 0 ### ### 0.0
2014-Sep-25 Thu ### 5.71 ### 5.71 4,657,356 13,296,751 ### ### 0.4
2014-Sep-24 Wed ### 5.7 ### ### 4,224,250 ### 36.0 36.0 0.0
2014-Sep-23 Tue ### 5.73 ### 5.73 ### ### ###
2014-Sep-22 Mon 5.74 5.77 ### ### 35.2 35.2 0.0
2014-Sep-19 Fri 5.74 5.77 5.72 5.74 ### ### 0.4
2014-Sep-18 Thu 5.78 5.78 5.73 5.74 ### ### 0.4
2014-Sep-17 Wed 5.76 5.76 ### 5.71 32.1 32.1 0.4
2014-Sep-16 Tue 5.83 5.83 5.76 5.77 ### ### 0.4
2014-Sep-15 Mon 5.83 5.86 5.82 5.86 4,326,753 ### 80.6 80.6 0.4
2014-Sep-12 Fri 5.78 5.86 5.78 5.86 3,602,273 20,965,228 82.9 82.9 0.4
2014-Sep-11 Thu 5.77 5.79 5.75 5.76 39.2 39.2 ###
2014-Sep-10 Wed 5.71 5.74 5.71 5.74 3,922,327 22,455,322 80.4 80.4 0.4
2014-Sep-09 Tue 5.7 ### ### 5.73 ### ### ###
2014-Sep-08 Mon ### 5.71 ### 5.7 ### ### 0.4
2014-Sep-05 Fri 5.71 5.73 ### ### ### ### 0.0
2014-Sep-04 Thu 5.7 5.77 5.7 5.75 ### ### ###
2014-Sep-03 Wed 5.71 5.77 5.71 5.75 5,568,641 ### ### ### ###
2014-Sep-02 Tue ### 5.71 ### 5.71 2,152,071 ### 75.9 75.9 0.4
2014-Sep-01 Mon 5.7 5.71 ### ### 3,485,380 9,950,759 ### ### 0.0
2014-Aug-29 Fri ### 5.71 ### 5.71 4,193,157 ### 72.7 72.7 0.4
2014-Aug-28 Thu ### ### ### ### 5,694,758 0 ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 4,927,742 0 ### ### 0.0
2014-Aug-26 Tue 5.56 5.58 5.54 5.57 5,758,773 32,018,777 76.0 76.0 0.4
2014-Aug-25 Mon 5.55 5.59 5.55 5.57 1,590,943 8,861,552 ### ### 0.4
2014-Aug-22 Fri 5.58 5.58 5.53 5.56 ### ### 0.4
2014-Aug-21 Thu ### ### 5.58 5.58 4,594,225 12,817,887 24.9 24.9 0.4
2014-Aug-20 Wed 5.56 ### 5.55 ### 78.9 78.9 0.0
2014-Aug-19 Tue 5.56 5.58 5.53 5.58 5,679,272 31,548,355 ### ### 0.4
2014-Aug-18 Mon 5.5 5.54 ### 5.54 1,190,353 3,297,277 77.1 77.1 0.4
2014-Aug-15 Fri 5.52 5.54 5.5 5.51 4,310,582 ### 28.4 28.4 ###
2014-Aug-14 Thu 5.5 5.52 5.48 5.49 ### ### 0.4
2014-Aug-13 Wed 5.49 5.51 5.47 5.48 29.4 29.4 ###
2014-Aug-12 Tue 5.54 5.56 ### 5.52 22.3 22.3 0.4
2014-Aug-11 Mon 5.41 5.42 5.375 5.4 34.8 34.8 0.4
2014-Aug-08 Fri ### ### 5.28 ### 6,115,640 16,145,289 32.5 32.5 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### 5.28 ### 2,509,149 6,624,153 32.5 32.5 0.0
2014-Aug-05 Tue 5.29 ### 5.255 ### 81.3 81.3 0.0
2014-Aug-04 Mon ### 5.325 5.26 5.28 26.0 26.0 0.4
2014-Aug-01 Fri ### ### ### 5.23 15.4 15.4 ###
2014-Jul-31 Thu 5.53 5.555 5.5 5.51 3,089,380 17,076,547 29.4 29.4 ###
2014-Jul-30 Wed 5.47 5.5 5.43 5.49 5,003,076 ### ### ### 0.4
2014-Jul-29 Tue 5.42 5.47 5.42 5.46 3,720,878 20,260,180 ### ### ###
2014-Jul-28 Mon 5.41 5.45 5.4 5.42 72.6 72.6 0.4
2014-Jul-25 Fri ### 5.425 ### ### 7,704,329 ### 81.4 81.4 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 5.29 ### 5.28 5.28 2,627,375 6,936,270 25.6 25.6 0.4
2014-Jul-22 Tue 5.22 5.27 ### 5.25 ### ### 0.4
2014-Jul-21 Mon 5.25 5.285 5.23 5.24 1,735,773 9,125,826 30.2 30.2 0.4
2014-Jul-18 Fri 5.2 5.22 5.2 5.22 ### ### 0.4
2014-Jul-17 Thu 5.22 5.26 5.22 5.23 72.2 72.2 ###
2014-Jul-16 Wed 5.26 5.29 5.26 5.29 76.2 76.2 0.4
2014-Jul-15 Tue 5.28 5.29 5.23 5.25 2,676,578 ### ### ### 0.4
2014-Jul-14 Mon 5.27 ### 5.24 5.25 2,111,683 ### ### ### 0.4
2014-Jul-11 Fri 5.27 ### 5.27 5.29 ### ### 0.4
2014-Jul-10 Thu 5.26 5.28 5.24 5.26 3,626,655 ### ### ### 0.4
2014-Jul-09 Wed 5.23 5.28 5.21 5.26 ### ### 0.4
2014-Jul-08 Tue ### ### 5.285 5.29 3,553,923 9,391,241 ### ### 0.4
2014-Jul-07 Mon 5.29 ### 5.28 ### 74.2 74.2 0.0
2014-Jul-04 Fri ### ### 5.28 ### 4,664,171 ### ### ### 0.0
2014-Jul-03 Thu ### 5.45 ### ### ### ### 0.0
2014-Jul-02 Wed 5.27 ### 5.25 ### ### ### 0.0
2014-Jul-01 Tue 5.4 5.4 5.28 ### 13.4 13.4 0.0
2014-Jun-30 Mon 5.54 5.55 5.46 5.48 4,225,428 23,260,981 ### ### ###
2014-Jun-27 Fri 5.51 5.55 ### 5.51 ### ### ###
2014-Jun-26 Thu 5.48 5.53 5.48 5.51 ### ### ###
2014-Jun-25 Wed 5.47 5.5 ### 5.49 3,403,256 9,358,954 71.1 71.1 0.4
2014-Jun-24 Tue 5.5 5.56 5.5 5.53 1,852,047 ### ### ### ###
2014-Jun-23 Mon 5.49 5.54 5.48 5.53 78.4 78.4 ###
2014-Jun-20 Fri ### ### ### ### 2,197,851 0 ### ### 0.0
2014-Jun-19 Thu ### 5.7 ### ### 6,827,025 19,457,021 71.5 71.5 0.0
2014-Jun-18 Wed ### ### ### ### 74.3 74.3 0.0
2014-Jun-17 Tue ### ### ### ### 2,743,423 0 73.2 73.2 0.0
2014-Jun-16 Mon ### ### ### ### 2,665,828 0 ### ### 0.0
2014-Jun-13 Fri ### 5.71 ### ### 72.5 72.5 0.0
2014-Jun-12 Thu ### 5.71 ### ### ### ### 0.0
2014-Jun-11 Wed ### 5.685 ### ### 75.9 75.9 0.0
2014-Jun-10 Tue 5.55 5.555 5.5 5.55 3,468,629 19,172,846 76.1 76.1 ###
2014-Jun-06 Fri 5.49 5.56 5.48 5.54 76.2 76.2 0.4
2014-Jun-05 Thu 5.42 5.46 5.42 5.45 ### ### ###
2014-Jun-04 Wed 5.4 5.41 ### 5.4 2,019,347 ### 79.9 79.9 0.4
2014-Jun-03 Tue 5.4 5.42 5.345 ### 37.4 37.4 0.0
2014-Jun-02 Mon 5.42 5.46 ### 5.46 1,890,685 5,161,570 78.7 78.7 ###
2014-May-30 Fri ### 5.43 ### 5.41 3,033,852 ### 75.7 75.7 ###
2014-May-29 Thu 5.4 5.44 ### ### 3,093,741 8,414,975 27.6 27.6 0.0
2014-May-28 Wed ### 5.41 ### ### 4,459,455 12,062,825 70.1 70.1 0.0
2014-May-27 Tue 5.46 5.48 5.45 5.47 ### ### ###
2014-May-26 Mon 5.42 5.48 5.41 5.47 80.1 80.1 ###
2014-May-23 Fri 5.49 5.5 ### 5.45 5,457,379 ### ### ### ###
2014-May-22 Thu 5.45 5.49 5.42 5.47 1,938,548 10,574,779 70.1 70.1 ###
2014-May-21 Wed 5.4 5.44 ### ### 2,966,678 ### 31.4 31.4 0.0
2014-May-20 Tue 5.4 5.44 ### 5.41 72.9 72.9 ###
2014-May-19 Mon 5.4 5.41 5.355 ### ### ### 0.0
2014-May-16 Fri ### ### ### ### 1,635,743 0 ### ### 0.0
2014-May-15 Thu ### 5.44 ### 5.44 ### ### 0.4
2014-May-14 Wed 5.47 5.47 5.42 5.43 3,675,951 20,015,553 22.1 22.1 0.4
2014-May-13 Tue 5.49 ### 5.45 5.47 27.9 27.9 ###
2014-May-12 Mon 5.4 5.42 ### 5.4 ### ### 0.4
2014-May-09 Fri ### ### ### ### 2,268,421 0 74.8 74.8 0.0
2014-May-08 Thu ### 5.4 ### ### 29.3 29.3 0.0
2014-May-07 Wed ### ### ### ### 4,288,625 0 75.3 75.3 0.0
2014-May-06 Tue 5.42 5.43 5.4 5.43 4,022,372 21,781,144 72.0 72.0 0.4
2014-May-05 Mon 5.4 5.43 ### ### 4,255,752 ### ### ### 0.0
2014-May-02 Fri 5.42 5.43 ### ### ### ### 0.0
2014-May-01 Thu 5.41 5.44 ### 5.4 6,309,055 17,160,629 42.7 42.7 0.4
2014-Apr-30 Wed 5.43 5.44 ### 5.42 31.9 31.9 0.4
2014-Apr-29 Tue 5.24 ### 5.225 5.28 8,159,449 ### 87.7 87.7 0.4
2014-Apr-28 Mon 5.21 5.25 5.2 5.21 10,217,152 ### 76.3 76.3 0.4
2014-Apr-24 Thu ### ### 5.21 5.26 7,521,353 19,593,124 14.8 14.8 0.4
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 27.9 27.9 0.0
2014-Apr-17 Thu ### ### ### ### 83.4 83.4 0.0
2014-Apr-16 Wed 5 ### ### ### 7,377,753 0 ### ### 0.0
2014-Apr-15 Tue 4.85 4.86 4.82 4.85 4,265,875 ### ### ### ###
2014-Apr-14 Mon 4.75 4.76 4.72 4.72 35.6 35.6 0.3
2014-Apr-11 Fri 4.82 4.82 4.79 4.8 2,630,686 12,640,446 31.3 31.3 0.3
2014-Apr-10 Thu 4.87 4.87 4.84 4.86 ### ### 0.3
2014-Apr-09 Wed 4.84 4.87 4.82 4.84 7,935,144 38,445,772 ### ### 0.3
2014-Apr-08 Tue 4.88 ### 4.85 ### ### ### 0.0
2014-Apr-07 Mon 4.81 4.88 4.81 4.88 5,562,053 26,948,146 ### ### 0.3
2014-Apr-04 Fri 4.83 4.89 4.83 4.88 ### ### 0.3
2014-Apr-03 Thu ### ### 4.85 4.85 24.9 24.9 ###
2014-Apr-02 Wed 4.88 ### 4.85 4.88 ### ### 0.3
2014-Apr-01 Tue 4.81 4.83 4.79 4.82 3,541,182 17,033,085 ### ### 0.3
2014-Mar-31 Mon 4.75 4.77 4.745 4.75 68.8 68.8 ###
2014-Mar-28 Fri 4.71 4.75 4.71 4.73 71.2 71.2 0.3
2014-Mar-27 Thu 4.74 4.75 4.71 4.74 2,512,286 ### 72.6 72.6 0.3
2014-Mar-26 Wed 4.73 4.77 4.72 4.73 72.3 72.3 0.3
2014-Mar-25 Tue 4.73 4.73 ### 4.72 8,326,623 ### 34.1 34.1 0.3
2014-Mar-24 Mon 4.81 4.81 4.75 4.78 3,603,443 17,224,457 ### ### ###
2014-Mar-21 Fri 4.86 4.88 4.84 4.87 3,211,483 ### 68.8 68.8 0.3
2014-Mar-20 Thu ### ### 4.89 ### 5,421,424 13,255,381 ### ### 0.0
2014-Mar-19 Wed 4.87 ### 4.83 ### 74.6 74.6 0.0
2014-Mar-18 Tue 4.83 4.86 4.82 4.85 ### ### ###
2014-Mar-17 Mon 4.81 4.86 4.81 4.85 ### ### ###
2014-Mar-14 Fri 4.88 ### 4.845 4.85 4,743,844 ### ### ### ###
2014-Mar-13 Thu ### ### ### ### 4,667,284 0 16.2 16.2 0.0
2014-Mar-12 Wed ### ### ### ### 4,092,443 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 75.5 75.5 0.0
2014-Mar-10 Mon 4.89 ### 4.875 ### 1,822,847 4,443,189 79.2 79.2 0.0
2014-Mar-07 Fri 4.85 ### 4.84 ### 77.4 77.4 0.0
2014-Mar-06 Thu ### ### 4.85 4.86 ### ### 0.3
2014-Mar-05 Wed ### ### ### ### 71.9 71.9 0.0
2014-Mar-04 Tue 4.87 ### 4.85 ### ### ### 0.0
2014-Mar-03 Mon ### ### 4.87 ### ### ### 0.0
2014-Feb-28 Fri ### ### 4.86 ### 12,206,288 29,661,279 32.4 32.4 0.0
2014-Feb-27 Thu 4.89 ### 4.8 4.8 22,767,151 ### 20.8 20.8 0.3
2014-Feb-26 Wed ### ### ### ### 15,082,183 0 72.8 72.8 0.0
2014-Feb-25 Tue ### ### ### ### 29.9 29.9 0.0
2014-Feb-24 Mon ### ### 5.145 ### 2,545,122 6,547,326 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### 5.145 ### ### 8,369,226 ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### 7,548,870 0 34.5 34.5 0.0
2014-Feb-18 Tue ### ### ### ### 27.4 27.4 0.0
2014-Feb-17 Mon ### ### ### ### 3,249,889 0 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 4,013,352 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 6,749,685 0 ### ### 0.0
2014-Feb-12 Wed ### 5.055 ### ### 5,361,776 13,551,888 25.3 25.3 0.0
2014-Feb-11 Tue ### ### ### ### 5,953,077 0 ### ### 0.0
2014-Feb-10 Mon ### ### 4.89 ### ### ### 0.0
2014-Feb-07 Fri 4.89 ### ### 4.84 7,359,789 0 ### ### 0.3
2014-Feb-06 Thu 4.87 ### 4.87 ### 74.2 74.2 0.0
2014-Feb-05 Wed 4.85 4.89 4.78 4.88 80.9 80.9 0.3
2014-Feb-04 Tue 4.86 ### 4.81 4.81 12,172,081 29,273,854 ### ### ###
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 3,610,429 0 ### ### 0.0
2014-Jan-30 Thu ### ### ### 5 5,262,143 0 ### ### 0.4
2014-Jan-29 Wed ### ### ### ### 17.3 17.3 0.0
2014-Jan-28 Tue 5 ### 5 5 75.8 75.8 0.4
2014-Jan-24 Fri ### ### ### 5 25,905,786 0 ### ### 0.4
2014-Jan-23 Thu 5.24 5.29 5.24 5.26 ### ### 0.4
2014-Jan-22 Wed 5.21 5.24 ### ### 6,955,484 ### ### ### 0.0
2014-Jan-21 Tue ### ### 5 ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 15.2 15.2 0.0
2014-Jan-17 Fri ### 5.2 ### ### 6,282,649 16,334,887 23.9 23.9 0.0
2014-Jan-16 Thu 5.22 ### 5.21 5.25 69.0 69.0 0.4
2014-Jan-15 Wed ### ### 5.085 ### 3,543,477 ### ### ### 0.0
2014-Jan-14 Tue ### 5.2 ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### 5.41 ### ### 2,096,583 5,671,257 24.5 24.5 0.0
2014-Jan-09 Thu ### ### 5.325 ### 73.1 73.1 0.0
2014-Jan-08 Wed ### ### 5.29 ### 33.4 33.4 0.0
2014-Jan-07 Tue 5.2 5.24 ### 5.24 3,389,828 8,881,349 79.9 79.9 0.4
2014-Jan-06 Mon 5.25 5.255 5.22 5.22 1,841,729 9,646,055 33.3 33.3 0.4
2014-Jan-03 Fri 5.2 5.25 ### 5.22 ### ### 0.4
2014-Jan-02 Thu ### ### 5.26 5.26 18.5 18.5 0.4
2013-Dec-31 Tue ### 5.345 5.29 ### 1,460,753 7,767,554 ### ### 0.0
2013-Dec-30 Mon ### 5.4 5.29 ### 2,707,325 14,470,652 ### ### 0.0
2013-Dec-27 Fri 5.29 5.345 5.29 5.29 1,142,753 6,076,589 ### ### 0.4
2013-Dec-24 Tue 5.22 ### ### 5.26 ### ### 0.4
2013-Dec-23 Mon ### 5.245 ### 5.21 ### ### 0.4
2013-Dec-20 Fri ### 5.21 ### 5.21 5,522,640 14,386,477 ### ### 0.4
2013-Dec-19 Thu 5.21 5.255 ### 5.24 6,806,654 17,884,483 ### ### 0.4
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### 5.245 ### 5.2 ### ### ###
2013-Dec-16 Mon ### ### ### ### ### ### 0.0
2013-Dec-13 Fri ### 5.22 ### ### 82.1 82.1 0.0
2013-Dec-12 Thu ### ### 5 ### ### ### 0.0
2013-Dec-11 Wed 5.2 5.21 ### ### ### ### 0.0
2013-Dec-10 Tue 5.28 ### 5.2 5.25 3,619,279 9,410,125 ### ### 0.4
2013-Dec-09 Mon 5.22 5.29 5.21 5.23 ### ### ###
2013-Dec-06 Fri ### ### ### ### 3,273,771 0 23.7 23.7 0.0
2013-Dec-05 Thu 5.25 5.255 ### 5.21 10,763,427 ### 35.4 35.4 0.4
2013-Dec-04 Wed ### ### ### ### 7,433,883 0 26.5 26.5 0.0
2013-Dec-03 Tue ### 5.42 ### 5.41 2,855,175 7,737,524 82.4 82.4 ###
2013-Dec-02 Mon ### ### ### ### 1,715,050 0 39.6 39.6 0.0
2013-Nov-29 Fri ### 5.41 ### ### 24.8 24.8 0.0
2013-Nov-28 Thu ### 5.43 ### ### 4,872,428 13,228,642 80.0 80.0 0.0
2013-Nov-27 Wed 5.43 5.43 ### ### 27.2 27.2 0.0
2013-Nov-26 Tue 5.56 5.56 5.44 5.46 5,356,828 29,462,554 19.0 19.0 ###
2013-Nov-25 Mon 5.55 5.58 5.53 5.55 2,370,588 ### 75.0 75.0 ###
2013-Nov-22 Fri 5.5 5.53 5.49 5.5 3,795,085 ### 68.2 68.2 0.4
2013-Nov-21 Thu 5.5 ### 5.46 5.46 29.4 29.4 ###
2013-Nov-20 Wed 5.41 5.48 5.4 5.44 4,356,749 ### ### ### 0.4
2013-Nov-19 Tue 5.41 ### ### 5.41 3,742,785 0 76.9 76.9 ###
2013-Nov-18 Mon 5.48 5.49 5.43 5.46 ### ### ###
2013-Nov-15 Fri 5.48 5.53 5.47 5.5 ### ### 0.4
2013-Nov-14 Thu 5.42 5.49 5.42 5.43 2,433,429 13,274,355 ### ### 0.4
2013-Nov-13 Wed ### 5.43 ### ### ### ### 0.0
2013-Nov-12 Tue 5.42 5.43 ### 5.41 ### ### ###
2013-Nov-11 Mon ### ### ### 5.4 6,222,985 0 82.4 82.4 0.4
2013-Nov-08 Fri 5.25 5.28 5.23 5.28 6,656,074 ### 76.3 76.3 0.4
2013-Nov-07 Thu 5.25 ### 5.23 ### 4,719,542 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### 5.28 23.0 23.0 0.4
2013-Nov-05 Tue ### ### ### ### 2,108,151 0 ### ### 0.0
2013-Nov-04 Mon 5.4 5.41 ### ### 3,506,156 9,484,151 ### ### 0.0
2013-Nov-01 Fri 5.47 5.47 5.42 5.44 2,913,286 15,862,842 32.5 32.5 0.4
2013-Oct-31 Thu 5.46 5.5 5.41 5.42 26.1 26.1 0.4
2013-Oct-30 Wed ### 5.46 ### 5.44 6,572,741 17,943,582 ### ### 0.4
2013-Oct-29 Tue 5.26 ### 5.24 ### 15,476,280 40,547,853 81.9 81.9 0.0
2013-Oct-28 Mon 5.24 ### 5.22 ### 23,778,970 ### 83.6 83.6 0.0
2013-Oct-25 Fri ### 5.56 ### 5.41 ### ### ###
2013-Oct-24 Thu ### ### 5.87 ### 2,933,347 8,609,373 ### ### 0.0
2013-Oct-23 Wed 5.88 5.89 5.81 5.84 28.4 28.4 0.4
2013-Oct-22 Tue 5.86 ### 5.84 5.87 2,495,671 7,287,359 ### ### ###
2013-Oct-21 Mon 5.83 5.875 5.81 5.86 73.3 73.3 0.4
2013-Oct-18 Fri 5.83 5.84 5.78 5.79 ### ### ###
2013-Oct-17 Thu 5.83 5.88 5.83 5.85 1,943,459 11,378,952 ### ### 0.4
2013-Oct-16 Wed 5.8 5.85 5.77 5.84 ### ### 0.4
2013-Oct-15 Tue ### ### 5.85 ### 1,803,759 ### ### ### 0.0
2013-Oct-14 Mon ### ### ### 5.88 1,539,444 0 ### ### 0.4
2013-Oct-11 Fri ### ### 5.85 5.87 ### ### ###
2013-Oct-10 Thu 5.74 5.82 5.74 5.81 3,929,459 22,712,273 82.2 82.2 ###
2013-Oct-09 Wed ### ### ### ### 74.0 74.0 0.0
2013-Oct-08 Tue ### ### ### ### 1,153,973 0 ### ### 0.0
2013-Oct-07 Mon ### 5.73 ### ### 1,165,658 ### 34.6 34.6 0.0
2013-Oct-04 Fri 5.7 5.7 5.675 ### 2,624,273 14,925,552 ### ### 0.0
2013-Oct-03 Thu ### 5.74 ### 5.73 2,911,686 ### 81.2 81.2 ###
2013-Oct-02 Wed ### 5.71 ### ### 30.7 30.7 0.0
2013-Oct-01 Tue 5.7 5.7 ### ### 2,522,184 7,188,224 ### ### 0.0
2013-Sep-30 Mon ### ### 5.625 ### 3,283,570 9,235,040 ### ### 0.0
2013-Sep-27 Fri ### 5.71 ### ### ### ### 0.0
2013-Sep-26 Thu ### 5.72 ### 5.71 ### ### 0.4
2013-Sep-25 Wed ### ### ### ### 8,194,578 0 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### 1,582,752 0 ### ### 0.0
2013-Sep-23 Mon ### 5.645 ### ### 3,883,586 10,961,421 35.3 35.3 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu 5.7 5.7 ### ### 28.6 28.6 0.0
2013-Sep-18 Wed 5.75 5.76 5.71 5.73 36.6 36.6 ###
2013-Sep-17 Tue 5.74 5.76 ### 5.75 73.6 73.6 ###
2013-Sep-16 Mon 5.71 5.75 ### 5.72 2,675,251 7,691,346 ### ### 0.4
2013-Sep-13 Fri ### ### ### ### 6,982,851 0 77.0 77.0 0.0
2013-Sep-12 Thu 5.58 ### 5.55 ### 72.4 72.4 0.0
2013-Sep-11 Wed ### ### 5.58 ### 71.6 71.6 0.0
2013-Sep-10 Tue 5.47 5.49 5.45 5.48 2,762,447 15,110,585 ### ### ###
2013-Sep-09 Mon ### 5.4 ### ### 69.4 69.4 0.0
2013-Sep-06 Fri 5.42 5.46 5.4 5.42 70.6 70.6 0.4
2013-Sep-05 Thu 5.25 ### ### 5.28 ### ### 0.4
2013-Sep-04 Wed 5.24 5.26 5.23 5.24 ### ### 0.4
2013-Sep-03 Tue ### ### 5.29 ### 24.8 24.8 0.0
2013-Sep-02 Mon ### ### ### ### 4,382,442 0 ### ### 0.0
2013-Aug-30 Fri ### 5.46 ### 5.42 2,653,241 7,243,347 ### ### 0.4
2013-Aug-29 Thu 5.43 5.5 ### 5.4 4,843,529 ### ### ### 0.4
2013-Aug-28 Wed 5.45 5.475 5.42 5.46 ### ### ###
2013-Aug-27 Tue 5.44 5.52 5.44 5.5 ### ### 0.4
2013-Aug-26 Mon 5.49 5.5 5.4 5.41 ### ### ###
2013-Aug-23 Fri 5.46 5.51 5.46 5.49 ### ### 0.4
2013-Aug-22 Thu 5.45 5.47 5.41 5.44 ### ### 0.4
2013-Aug-21 Wed 5.48 5.5 5.45 5.5 1,632,049 ### ### ### 0.4
2013-Aug-20 Tue 5.44 5.52 5.43 5.47 2,251,474 12,326,820 78.4 78.4 ###
2013-Aug-19 Mon 5.4 5.45 5.4 5.4 70.3 70.3 0.4
2013-Aug-16 Fri ### ### ### ### 29.8 29.8 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed 5.41 5.44 ### ### 4,075,278 11,084,756 23.3 23.3 0.0
2013-Aug-13 Tue 5.47 ### 5.43 5.45 ### ### ###
2013-Aug-12 Mon 5.51 5.51 5.42 5.45 ### ### ###
2013-Aug-09 Fri 5.45 5.54 5.45 5.52 5,042,549 ### 79.4 79.4 0.4
2013-Aug-08 Thu ### 5.51 ### 5.44 ### ### 0.4
2013-Aug-07 Wed ### 5.42 ### ### 7,396,045 20,043,281 44.4 44.4 0.0
2013-Aug-06 Tue ### 5.43 ### 5.4 5,556,374 15,085,555 84.0 84.0 0.4
2013-Aug-05 Mon 5.45 5.46 ### 5.41 5,052,644 ### 25.6 25.6 ###
2013-Aug-02 Fri 5.5 5.55 ### 5.45 11,278,088 ### 24.4 24.4 ###
2013-Aug-01 Thu 5.27 ### 5.25 ### 10,203,075 26,783,071 ### ### 0.0
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue 5 ### ### ### ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 1,543,579 0 ### ### 0.0
2013-Jul-26 Fri ### ### 4.88 ### 3,524,045 ### ### ### 0.0
2013-Jul-25 Thu 4.88 ### 4.86 4.87 34.2 34.2 0.3
2013-Jul-24 Wed ### ### 4.88 4.88 22.2 22.2 0.3
2013-Jul-23 Tue ### ### 4.89 ### 2,800,579 ### 29.6 29.6 0.0
2013-Jul-22 Mon ### ### ### ### 1,606,147 0 ### ### 0.0
2013-Jul-19 Fri ### ### ### 4.88 1,841,347 0 28.4 28.4 0.3
2013-Jul-18 Thu 4.89 4.89 4.84 4.86 ### ### 0.3
2013-Jul-17 Wed ### 4.985 4.87 ### 5,013,452 24,703,784 76.4 76.4 0.0
2013-Jul-16 Tue ### ### ### ### 3,001,651 0 29.5 29.5 0.0
2013-Jul-15 Mon ### ### ### ### 3,623,920 0 75.7 75.7 0.0
2013-Jul-12 Fri 4.86 ### 4.85 ### 4,312,441 ### ### ### 0.0
2013-Jul-11 Thu 4.75 4.845 4.73 4.82 8,687,154 41,589,749 76.9 76.9 0.3
2013-Jul-10 Wed 4.79 4.85 4.76 4.81 ### ### ###
2013-Jul-09 Tue ### ### ### ### 6,447,389 0 ### ### 0.0
2013-Jul-08 Mon ### ### ### ### 3,712,626 0 ### ### 0.0
2013-Jul-05 Fri ### ### 4.885 ### 22.0 22.0 0.0
2013-Jul-04 Thu ### ### ### ### 1,647,628 0 ### ### 0.0
2013-Jul-03 Wed ### ### 4.85 4.89 3,510,140 8,512,089 ### ### ###
2013-Jul-02 Tue 4.86 ### 4.82 ### ### ### 0.0
2013-Jul-01 Mon ### ### 4.88 4.88 ### ### 0.3
2013-Jun-28 Fri ### ### 5 5 3,232,922 ### 29.8 29.8 0.4
2013-Jun-27 Thu ### ### ### ### 4,162,157 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 3,166,647 0 ### ### 0.0
2013-Jun-25 Tue ### ### ### ### ### ### 0.0
2013-Jun-24 Mon 5.22 5.25 ### ### 36.3 36.3 0.0
2013-Jun-21 Fri ### ### ### ### 69.0 69.0 0.0
2013-Jun-20 Thu ### ### ### ### 6,297,972 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon ### ### 4.88 ### ### ### 0.0
2013-Jun-14 Fri ### ### 4.86 ### 22.6 22.6 0.0
2013-Jun-13 Thu ### ### 4.875 4.89 6,868,440 16,741,822 25.9 25.9 ###
2013-Jun-12 Wed ### ### ### ### 83.4 83.4 0.0
2013-Jun-11 Tue 4.86 ### 4.855 ### 2,923,372 7,096,485 ### ### 0.0
2013-Jun-07 Fri 4.74 4.88 4.7 4.84 85.6 85.6 0.3
2013-Jun-06 Thu ### ### 4.86 4.86 4,960,150 ### 22.2 22.2 0.3
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue 4.88 ### 4.83 ### 4,203,872 10,152,350 77.3 77.3 0.0
2013-Jun-03 Mon 5 ### ### ### 5,807,480 0 ### ### 0.0
2013-May-31 Fri ### 5.23 5.185 ### ### ### 0.0
2013-May-30 Thu 5.2 5.2 ### ### 3,179,279 8,266,125 ### ### 0.0
2013-May-29 Wed ### 5.28 ### 5.26 ### ### 0.4
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### ### ### 5,882,973 0 28.1 28.1 0.0
2013-May-24 Fri 5.2 5.2 ### ### ### ### 0.0
2013-May-23 Thu ### 5.26 ### ### 5,398,424 14,197,855 ### ### 0.0
2013-May-22 Wed ### ### ### ### 2,739,583 0 79.4 79.4 0.0
2013-May-21 Tue ### ### ### ### 25.8 25.8 0.0
2013-May-20 Mon ### ### ### ### 32.1 32.1 0.0
2013-May-17 Fri ### ### ### ### 77.6 77.6 0.0
2013-May-16 Thu ### ### ### ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 5,923,225 0 28.7 28.7 0.0
2013-May-14 Tue ### ### ### ### 3,387,544 0 31.4 31.4 0.0
2013-May-13 Mon ### ### ### ### 76.0 76.0 0.0
2013-May-10 Fri ### ### ### ### 8,534,826 0 ### ### 0.0
2013-May-09 Thu 4.85 4.89 4.83 4.84 4,552,122 ### ### ### 0.3
2013-May-08 Wed 4.71 4.83 4.71 4.81 ### ### ###
2013-May-07 Tue ### ### ### ### 4,714,075 0 75.6 75.6 0.0
2013-May-06 Mon ### ### ### ### 4,026,756 0 30.1 30.1 0.0
2013-May-03 Fri ### ### ### ### 5,561,340 0 ### ### 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 3,681,446 0 81.9 81.9 0.0
2013-Apr-30 Tue ### ### 4.59 ### 70.6 70.6 0.0
2013-Apr-29 Mon 4.51 ### 4.51 4.59 4,220,153 9,516,445 ### ### 0.3
2013-Apr-26 Fri 4.45 ### ### 4.46 ### ### 0.3
2013-Apr-24 Wed 4.49 4.5 4.47 4.5 64.6 64.6 ###
2013-Apr-23 Tue 4.42 4.49 ### 4.44 5,214,670 ### ### ### 0.3
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri ### ### 4.27 4.28 ### ### 0.3
2013-Apr-18 Thu ### ### ### ### 3,396,946 0 ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 3,014,522 0 ### ### 0.0
2013-Apr-16 Tue ### ### 4.26 ### 76.3 76.3 0.0
2013-Apr-15 Mon ### ### ### ### 2,843,840 0 83.4 83.4 0.0
2013-Apr-12 Fri ### 4.41 ### 4.41 80.5 80.5 ###
2013-Apr-11 Thu ### 4.43 4.355 4.41 2,807,651 ### ### ### ###
2013-Apr-10 Wed ### 4.4 ### ### 3,297,725 ### 25.4 25.4 0.0
2013-Apr-09 Tue 4.43 4.44 4.4 4.41 25.4 25.4 ###
2013-Apr-08 Mon 4.49 ### 4.445 4.47 3,056,250 ### 28.6 28.6 ###
2013-Apr-05 Fri 4.44 4.45 4.42 4.44 4,121,648 ### ### ### 0.3
2013-Apr-04 Thu ### ### ### 4.4 2,509,450 0 82.3 82.3 0.3
2013-Apr-03 Wed 4.42 4.43 4.4 4.41 39.3 39.3 ###
2013-Apr-02 Tue 4.42 4.44 ### ### 4,310,120 ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### 27.5 27.5 0.0
2013-Mar-27 Wed ### ### ### ### 75.7 75.7 0.0
2013-Mar-26 Tue ### ### ### 4.22 9,654,127 0 ### ### ###
2013-Mar-25 Mon 4.24 4.27 4.23 4.25 4,719,826 ### ### ### ###
2013-Mar-22 Fri 4.25 4.285 4.24 4.28 4,350,574 18,544,321 76.0 76.0 0.3
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed 4.25 4.27 4.21 4.27 4,044,628 17,149,222 76.7 76.7 ###
2013-Mar-19 Tue 4.21 4.26 4.2 4.23 6,923,076 ### 76.0 76.0 0.3
2013-Mar-18 Mon ### 4.2 ### ### 4,802,820 10,085,922 ### ### 0.0
2013-Mar-15 Fri 4.2 4.255 4.2 4.22 8,491,545 ### ### ### ###
2013-Mar-14 Thu 4.22 4.25 ### ### 7,611,357 ### ### ### 0.0
2013-Mar-13 Wed 4.22 4.25 4.22 4.24 8,630,187 36,548,841 77.5 77.5 0.3
2013-Mar-12 Tue 4.27 4.28 4.26 4.28 4,764,883 20,346,050 79.6 79.6 0.3
2013-Mar-11 Mon 4.28 ### ### ### ### ### 0.0
2013-Mar-08 Fri 4.27 ### 4.26 4.28 ### ### 0.3
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### 4.42 ### 4.4 ### ### 0.3
2013-Mar-05 Tue ### ### ### ### 4,347,249 0 29.9 29.9 0.0
2013-Mar-04 Mon ### ### 4.26 4.29 ### ### ###
2013-Mar-01 Fri ### ### ### ### 3,490,288 0 27.2 27.2 0.0
2013-Feb-28 Thu 4.28 ### 4.27 4.29 4,647,745 ### ### ### ###
2013-Feb-27 Wed 4.24 4.26 4.23 4.24 70.5 70.5 0.3
2013-Feb-26 Tue ### ### ### 4.2 ### ### ###
2013-Feb-25 Mon 4.22 4.25 4.21 4.23 5,057,949 21,395,124 ### ### 0.3
2013-Feb-22 Fri ### 4.2 ### ### ### ### 0.0
2013-Feb-21 Thu 4.21 4.22 ### ### 3,464,357 ### 44.0 44.0 0.0
2013-Feb-20 Wed 4.2 4.27 ### 4.22 6,073,747 12,967,449 ### ### ###
2013-Feb-19 Tue ### 4.21 ### ### 4,752,885 10,004,822 ### ### 0.0
2013-Feb-18 Mon ### 4.2 ### ### 3,686,672 ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 3,614,784 0 29.7 29.7 0.0
2013-Feb-14 Thu 4.21 4.21 ### 4.2 7,167,322 ### ### ### ###
2013-Feb-13 Wed 4.24 4.24 ### 4.21 24.9 24.9 ###
2013-Feb-12 Tue 4.28 4.29 4.25 4.28 ### ### 0.3
2013-Feb-11 Mon ### ### 4.22 4.27 5,641,946 ### 26.5 26.5 ###
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### 4.28 ### 27.0 27.0 0.0
2013-Feb-06 Wed 4.27 4.29 4.24 4.28 ### ### 0.3
2013-Feb-05 Tue 4.26 ### 4.25 4.28 5,701,142 12,114,926 76.8 76.8 0.3
2013-Feb-04 Mon ### ### 4.26 4.28 7,116,545 15,158,240 33.0 33.0 0.3
2013-Feb-01 Fri 4.25 ### 4.24 ### 19,666,848 ### 75.7 75.7 0.0
2013-Jan-31 Thu 4.26 4.29 ### ### 46,654,087 ### 18.7 18.7 0.0
2013-Jan-30 Wed 4.55 4.56 4.51 4.53 5,727,521 ### 27.7 27.7 ###
2013-Jan-29 Tue ### ### 4.54 4.57 8,997,776 20,424,951 22.8 22.8 ###
2013-Jan-25 Fri 4.52 ### 4.42 4.58 79.0 79.0 0.3
2013-Jan-24 Thu 4.26 ### 4.26 4.28 4,322,253 ### ### ### 0.3
2013-Jan-23 Wed 4.26 4.27 4.22 4.23 ### ### 0.3
2013-Jan-22 Tue 4.23 4.245 ### 4.22 2,746,147 ### ### ### ###
2013-Jan-21 Mon 4.22 4.25 ### 4.22 ### ### ###
2013-Jan-18 Fri ### 4.24 ### 4.21 76.3 76.3 ###
2013-Jan-17 Thu 4.2 4.23 ### ### 30.4 30.4 0.0
2013-Jan-16 Wed ### 4.25 ### 4.23 78.1 78.1 0.3
2013-Jan-15 Tue ### ### ### ### 1,991,820 0 ### ### 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### ### ### ### 1,955,477 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 25.4 25.4 0.0
2013-Jan-08 Tue ### ### 4.085 ### 2,525,748 5,158,840 78.7 78.7 0.0
2013-Jan-07 Mon ### ### ### ### 1,840,781 0 31.8 31.8 0.0
2013-Jan-04 Fri ### ### ### ### 77.4 77.4 0.0
2013-Jan-03 Thu 4 ### 4 ### 1,588,254 ### 64.1 64.1 0.0
2013-Jan-02 Wed ### 4 ### 4 69.6 69.6 0.3
2012-Dec-31 Mon ### ### ### ### 1,229,642 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 525,687 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### 4 ### ### 802,347 ### ### ### 0.0
2012-Dec-21 Fri ### ### ### ### 4,020,042 0 32.4 32.4 0.0
2012-Dec-20 Thu ### ### ### 4 ### ### 0.3
2012-Dec-19 Wed ### ### ### ### 29.9 29.9 0.0
2012-Dec-18 Tue ### ### 4 ### ### ### 0.0
2012-Dec-17 Mon ### 4 ### 4 77.5 77.5 0.3
2012-Dec-14 Fri ### ### ### ### 2,155,028 0 20.6 20.6 0.0
2012-Dec-13 Thu ### ### ### 4 2,606,721 0 24.1 24.1 0.3
2012-Dec-12 Wed ### ### ### ### 74.4 74.4 0.0
2012-Dec-11 Tue ### ### ### ### ### ### 0.0
2012-Dec-10 Mon ### ### 3.925 ### 2,327,459 ### ### ### 0.0
2012-Dec-07 Fri ### ### ### ### 1,619,921 0 ### ### 0.0
2012-Dec-06 Thu ### ### 3.89 3.89 5,154,246 ### ### ### 0.3
2012-Dec-05 Wed ### ### ### ### 67.2 67.2 0.0
2012-Dec-04 Tue ### ### 3.88 ### 4,475,978 ### ### ### 0.0
2012-Dec-03 Mon ### 3.975 ### ### 1,916,150 3,808,348 ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 1,872,322 0 ### ### 0.0
2012-Nov-29 Thu ### ### ### ### 2,384,054 0 ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 4,391,348 0 77.6 77.6 0.0
2012-Nov-27 Tue 3.85 3.89 3.84 3.88 75.5 75.5 0.3
2012-Nov-26 Mon 3.84 3.86 3.82 3.83 31.7 31.7 ###
2012-Nov-23 Fri 3.88 3.88 3.86 3.87 25.7 25.7 ###
2012-Nov-22 Thu ### ### 3.86 3.88 18.4 18.4 0.3
2012-Nov-21 Wed 3.89 3.89 3.81 3.82 7,061,820 ### 18.3 18.3 0.3
2012-Nov-20 Tue ### ### 3.86 3.87 4,767,370 9,201,024 25.9 25.9 ###
2012-Nov-19 Mon 3.76 3.79 3.76 3.78 1,760,488 6,645,842 ### ### 0.3
2012-Nov-16 Fri 3.72 3.755 ### 3.72 2,912,756 ### ### ### 0.3
2012-Nov-15 Thu 3.74 3.77 3.72 3.76 ### ### 0.3
2012-Nov-14 Wed 3.78 3.78 3.75 3.75 3,577,328 ### ### ### 0.3
2012-Nov-13 Tue 3.84 3.84 3.8 3.81 39.4 39.4 0.3
2012-Nov-12 Mon ### ### 3.88 3.88 27.7 27.7 0.3
2012-Nov-09 Fri 3.88 ### 3.88 ### 70.7 70.7 0.0
2012-Nov-08 Thu ### ### ### ### 25.1 25.1 0.0
2012-Nov-07 Wed ### ### ### ### 3,623,747 0 70.3 70.3 0.0
2012-Nov-06 Tue ### ### ### ### 3,916,480 0 24.8 24.8 0.0
2012-Nov-05 Mon 3.87 ### 3.87 3.88 1,973,520 ### ### ### 0.3
2012-Nov-02 Fri ### ### 3.87 ### 30.9 30.9 0.0
2012-Nov-01 Thu 3.82 3.845 3.82 3.82 ### ### 0.3
2012-Oct-31 Wed 3.84 3.87 3.84 3.87 74.1 74.1 ###
2012-Oct-30 Tue 3.87 3.87 3.8 3.82 4,899,842 ### ### ### 0.3
2012-Oct-29 Mon 3.86 3.87 3.84 3.85 ### ### 0.3
2012-Oct-26 Fri ### ### ### ### 18.6 18.6 0.0
2012-Oct-25 Thu ### ### ### ### 18.3 18.3 0.0
2012-Oct-24 Wed ### ### ### ### 3,061,680 0 ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 2,809,445 0 ### ### 0.0
2012-Oct-22 Mon 3.89 3.89 3.85 3.86 21.4 21.4 0.3
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 3,079,078 0 23.3 23.3 0.0
2012-Oct-17 Wed ### ### ### ### 25.4 25.4 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0
2012-Oct-15 Mon 3.89 ### 3.89 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 23.4 23.4 0.0
2012-Oct-11 Thu 3.88 ### 3.88 3.89 2,653,475 5,147,741 ### ### 0.3
2012-Oct-10 Wed ### ### 3.86 ### 4,062,258 7,840,157 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 3,672,525 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### 4 ### ### 0.3
2012-Oct-05 Fri ### ### ### 4 2,561,850 0 ### ### 0.3
2012-Oct-04 Thu 4 ### ### ### 6,617,043 0 ### ### 0.0
2012-Oct-03 Wed 4 ### ### 4 ### ### 0.3
2012-Oct-02 Tue 3.88 ### 3.88 ### ### ### 0.0
2012-Oct-01 Mon 3.89 ### 3.88 ### 1,427,585 ### 71.8 71.8 0.0
2012-Sep-28 Fri 3.85 3.86 3.83 3.85 66.2 66.2 0.3
2012-Sep-27 Thu 3.88 3.89 3.83 3.85 2,878,673 11,111,677 20.3 20.3 0.3
2012-Sep-26 Wed 3.85 ### 3.84 3.89 4,599,422 ### ### ### 0.3
2012-Sep-25 Tue 3.81 3.85 3.81 3.84 2,910,449 ### ### ### 0.3
2012-Sep-24 Mon 3.77 3.79 3.76 3.76 ### ### 0.3
2012-Sep-21 Fri 3.75 3.8 3.75 3.77 ### ### ###
2012-Sep-20 Thu 3.73 3.76 3.71 3.75 3,324,871 ### ### ### 0.3
2012-Sep-19 Wed 3.74 3.75 3.72 3.75 3,169,229 11,837,070 ### ### 0.3
2012-Sep-18 Tue 3.73 3.74 3.7 3.71 25.2 25.2 ###
2012-Sep-17 Mon 3.73 ### ### ### 6,805,022 0 ### ### 0.0
2012-Sep-14 Fri 3.78 3.79 3.74 3.76 ### ### 0.3
2012-Sep-13 Thu 3.77 3.78 3.74 3.75 ### ### 0.3
2012-Sep-12 Wed 3.78 3.8 3.76 3.8 2,020,053 ### ### ### ###
2012-Sep-11 Tue 3.78 3.81 3.78 3.8 74.8 74.8 ###
2012-Sep-10 Mon 3.8 3.83 3.78 3.79 4,287,141 16,312,571 30.1 30.1 ###
2012-Sep-07 Fri 3.83 3.86 3.76 3.78 22.1 22.1 0.3
2012-Sep-06 Thu 3.8 3.8 3.73 3.8 ### ### ###
2012-Sep-05 Wed 3.8 3.84 3.75 3.78 35.7 35.7 0.3
2012-Sep-04 Tue 3.74 3.74 ### 3.71 5,873,946 10,984,279 29.9 29.9 ###
2012-Sep-03 Mon ### 3.73 ### 3.73 ### ### ###
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### 3.59 ### ### ### 0.0
2012-Aug-28 Tue 3.59 ### 3.58 3.59 1,016,526 1,819,581 74.9 74.9 ###
2012-Aug-27 Mon 3.56 ### 3.56 3.59 2,456,554 ### ### ### ###
2012-Aug-24 Fri 3.52 3.545 3.51 3.53 1,578,541 ### ### ### 0.3
2012-Aug-23 Thu 3.56 3.56 3.51 3.51 1,445,027 5,108,170 ### ### ###
2012-Aug-22 Wed 3.58 ### 3.55 3.56 29.2 29.2 0.3
2012-Aug-21 Tue 3.55 3.56 3.53 3.55 1,600,677 ### ### ### ###
2012-Aug-20 Mon 3.55 3.56 3.53 3.54 28.4 28.4 0.3
2012-Aug-17 Fri 3.53 3.53 3.47 3.49 15.7 15.7 ###
2012-Aug-16 Thu 3.5 3.53 3.49 3.51 71.5 71.5 ###
2012-Aug-15 Wed 3.48 3.49 3.45 3.46 5,318,858 ### 29.7 29.7 0.2
2012-Aug-14 Tue 3.46 3.5 3.45 3.46 73.3 73.3 0.2
2012-Aug-13 Mon ### 3.43 ### 3.41 13,650,944 ### ### ### ###
2012-Aug-10 Fri ### 3.41 ### ### 6,730,885 11,476,158 ### ### 0.0
2012-Aug-09 Thu ### 3.42 ### 3.4 7,455,588 12,749,055 74.7 74.7 0.2
2012-Aug-08 Wed 3.42 3.44 3.41 3.42 11,203,343 38,371,449 ### ### 0.2
2012-Aug-07 Tue ### 3.42 ### 3.4 9,524,629 ### 77.4 77.4 0.2
2012-Aug-06 Mon ### 3.43 ### 3.41 6,802,648 11,666,541 83.9 83.9 ###
2012-Aug-03 Fri ### ### 3.21 ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 24.6 24.6 0.0
2012-Aug-01 Wed ### ### ### ### 2,871,256 0 ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 2,591,886 0 ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 4,420,579 0 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 4,689,928 0 21.9 21.9 0.0
2012-Jul-25 Wed ### 3 ### ### ### ### 0.0
2012-Jul-24 Tue ### ### ### 3 ### ### 0.2
2012-Jul-23 Mon ### ### 3 ### 2,076,725 3,115,087 41.3 41.3 0.0
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 4,235,242 0 35.4 35.4 0.0
2012-Jul-17 Tue ### ### ### ### 3,049,351 0 23.1 23.1 0.0
2012-Jul-13 Fri ### ### ### ### 4,446,525 0 68.0 68.0 0.0
2012-Jul-12 Thu ### 3.075 ### ### 1,795,576 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 2,392,881 0 ### ### 0.0
2012-Jul-10 Tue ### ### ### ### 83.5 83.5 0.0
2012-Jul-09 Mon 3 ### 3 ### 1,419,454 2,129,181 87.0 87.0 0.0
2012-Jul-06 Fri 3 ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### 2.975 ### 11.9 11.9 0.0
2012-Jul-03 Tue ### ### ### ### 4,047,940 0 28.6 28.6 0.0
2012-Jul-02 Mon ### ### ### ### 5,271,823 0 20.5 20.5 0.0
2012-Jun-29 Fri ### ### ### ### 9,092,143 0 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 4,719,022 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 4,771,975 0 ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 6,373,456 0 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### 3.2 ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 25.8 25.8 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### 22.8 22.8 0.0
2012-Jun-14 Thu 3.22 3.22 ### ### ### ### 0.0
2012-Jun-13 Wed 3.24 3.26 3.21 3.23 ### ### ###
2012-Jun-12 Tue ### 3.22 ### ### 6,436,945 10,363,481 33.4 33.4 0.0
2012-Jun-08 Fri 3.24 3.24 ### ### 28.2 28.2 0.0
2012-Jun-07 Thu 3.23 3.24 3.2 3.22 2,091,588 ### 31.5 31.5 0.2
2012-Jun-06 Wed ### 3.2 ### ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 3,948,974 0 ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### ### ### 0.0
2012-May-31 Thu ### 3.22 ### ### 18.1 18.1 0.0
2012-May-30 Wed ### ### ### ### 4,627,655 0 76.4 76.4 0.0
2012-May-29 Tue ### ### ### ### 3,353,142 0 ### ### 0.0
2012-May-28 Mon 3.28 3.28 ### ### ### ### 0.0
2012-May-25 Fri 3.29 ### 3.23 3.25 ### ### 0.2
2012-May-24 Thu 3.29 3.29 3.24 3.25 7,644,682 24,959,886 24.5 24.5 0.2
2012-May-23 Wed 3.25 3.29 3.25 3.25 ### ### 0.2
2012-May-22 Tue 3.23 3.26 3.22 3.24 ### ### ###
2012-May-21 Mon 3.28 3.29 3.2 3.21 17.1 17.1 ###
2012-May-18 Fri ### ### ### 3.26 ### ### 0.2
2012-May-17 Thu ### ### 3.29 3.29 9,989,421 ### ### ### ###
2012-May-16 Wed 3.42 3.42 ### ### ### ### 0.0
2012-May-15 Tue ### 3.44 ### 3.43 90.7 90.7 0.2
2012-May-14 Mon ### ### ### ### 32.0 32.0 0.0
2012-May-11 Fri ### 3.41 ### ### 4,542,956 ### 24.1 24.1 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed 3.29 ### 3.28 3.29 6,152,177 10,089,570 ### ### ###
2012-May-08 Tue ### ### 3.26 3.27 8,770,677 ### ### ### ###
2012-May-07 Mon 3.29 ### 3.26 3.27 8,285,088 ### ### ### ###
2012-May-04 Fri ### ### 3.26 3.28 ### ### 0.2
2012-May-03 Thu ### ### ### ### 4,577,382 0 ### ### 0.0
2012-May-02 Wed ### ### ### ### 1,922,525 0 72.9 72.9 0.0
2012-May-01 Tue 3.27 ### 3.25 3.28 3,993,489 ### ### ### 0.2
2012-Apr-30 Mon 3.26 3.28 3.24 3.27 3,654,949 ### 71.6 71.6 ###
2012-Apr-27 Fri 3.23 3.27 3.2 3.26 81.2 81.2 0.2
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### 3 3,971,529 0 81.9 81.9 0.2
2012-Apr-23 Mon ### ### ### ### 2,809,852 0 ### ### 0.0
2012-Apr-20 Fri ### ### 2.88 ### 3,701,828 ### 80.1 80.1 0.0
2012-Apr-19 Thu ### ### ### ### 72.0 72.0 0.0
2012-Apr-18 Wed ### ### ### ### 3,172,422 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 4,577,580 0 80.7 80.7 0.0
2012-Apr-16 Mon ### ### ### ### 79.3 79.3 0.0
2012-Apr-13 Fri ### 3 ### ### 73.8 73.8 0.0
2012-Apr-12 Thu ### ### ### ### 2,826,720 0 ### ### 0.0
2012-Apr-11 Wed 2.89 ### 2.89 ### 88.3 88.3 0.0
2012-Apr-10 Tue ### ### ### ### 2,968,356 0 86.7 86.7 0.0
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### 2,415,025 0 80.0 80.0 0.0
2012-Apr-03 Tue ### ### ### 3 3,119,588 0 ### ### 0.2
2012-Apr-02 Mon 3 3 ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### 3 3,970,224 0 75.0 75.0 0.2
2012-Mar-29 Thu ### 3 ### ### 31.8 31.8 0.0
2012-Mar-28 Wed ### ### 3 ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 1,643,922 0 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 3,307,642 0 70.0 70.0 0.0
2012-Mar-22 Thu ### ### ### ### 4,075,079 0 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 3,529,726 0 82.8 82.8 0.0
2012-Mar-20 Tue ### 3.045 ### ### 2,882,046 ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 6,072,649 0 ### ### 0.0
2012-Mar-16 Fri 3 ### ### 3 13,768,758 0 ### ### 0.2
2012-Mar-15 Thu ### ### ### ### 8,687,657 0 24.3 24.3 0.0
2012-Mar-14 Wed ### ### ### ### 5,090,849 0 ### ### 0.0
2012-Mar-13 Tue 2.87 2.89 2.855 2.88 67.5 67.5 0.2
2012-Mar-12 Mon 2.81 2.875 2.81 2.85 84.0 84.0 ###
2012-Mar-09 Fri 2.81 2.84 2.78 2.8 4,089,550 ### 24.7 24.7 0.2
2012-Mar-08 Thu 2.76 2.8 2.74 2.79 6,456,887 17,885,576 77.5 77.5 ###
2012-Mar-07 Wed 2.77 2.81 2.75 2.79 ### ### ###
2012-Mar-06 Tue 2.81 2.81 2.78 2.79 7,322,722 ### ### ### ###
2012-Mar-05 Mon 2.79 2.83 2.78 2.82 1,706,423 ### ### ### ###
2012-Mar-02 Fri 2.76 2.78 2.74 2.76 1,396,841 3,855,281 70.5 70.5 0.2
2012-Mar-01 Thu 2.72 2.76 2.72 2.75 80.1 80.1 ###
2012-Feb-29 Wed 2.75 2.76 2.71 2.76 65.7 65.7 0.2
2012-Feb-28 Tue 2.76 2.76 2.73 2.74 2,241,147 6,151,948 ### ### 0.2
2012-Feb-27 Mon 2.77 2.78 2.74 2.75 30.1 30.1 ###
2012-Feb-24 Fri 2.74 2.74 ### 2.7 15.7 15.7 0.2
2012-Feb-23 Thu 2.74 2.76 ### 2.71 23.1 23.1 ###
2012-Feb-22 Wed ### 2.75 ### 2.73 1,421,278 1,954,257 ### ### ###
2012-Feb-21 Tue 2.71 2.75 2.71 2.73 ### ### ###
2012-Feb-20 Mon 2.77 2.77 2.73 2.74 20.6 20.6 0.2
2012-Feb-17 Fri 2.75 2.75 2.71 2.72 ### ### 0.2
2012-Feb-16 Thu 2.74 2.75 2.71 2.73 3,012,647 8,224,526 ### ### ###
2012-Feb-15 Wed 2.73 2.75 2.72 2.74 1,387,220 3,794,046 74.2 74.2 0.2
2012-Feb-14 Tue 2.75 2.77 2.75 2.76 78.7 78.7 0.2
2012-Feb-13 Mon 2.79 2.79 2.76 2.79 1,747,977 ### 68.2 68.2 ###
2012-Feb-10 Fri 2.77 2.8 ### 2.79 2,152,477 ### ### ### ###
2012-Feb-09 Thu 2.75 2.77 2.74 2.74 1,668,222 4,595,951 ### ### 0.2
2012-Feb-08 Wed 2.75 2.77 2.72 2.73 ### ### ###
2012-Feb-07 Tue 2.74 2.76 ### 2.73 7,723,622 ### ### ### ###
2012-Feb-06 Mon 2.73 2.78 2.73 2.76 4,755,328 13,100,928 80.3 80.3 0.2
2012-Feb-03 Fri 2.7 2.71 2.7 2.71 ### ### ###
2012-Feb-02 Thu 2.73 2.74 ### 2.71 2,476,279 ### ### ### ###
2012-Feb-01 Wed 2.7 2.73 ### 2.7 3,154,748 ### ### ### 0.2
2012-Jan-31 Tue 2.73 2.76 2.72 2.74 4,859,240 ### 74.1 74.1 0.2
2012-Jan-30 Mon 2.79 2.83 2.75 2.79 ### ### ###
2012-Jan-27 Fri ### 2.81 ### 2.73 7,554,842 10,614,553 ### ### ###
2012-Jan-25 Wed 2.56 2.57 2.53 2.54 4,463,759 11,382,585 22.8 22.8 ###
2012-Jan-24 Tue 2.53 2.54 2.5 2.52 ### ### ###
2012-Jan-23 Mon 2.49 2.5 2.47 2.49 948,273 2,356,458 ### ### 0.2
2012-Jan-20 Fri 2.55 2.55 2.49 2.5 ### ### 0.2
2012-Jan-19 Thu 2.5 2.53 2.47 2.48 3,572,187 ### 30.4 30.4 0.2
2012-Jan-18 Wed 2.5 2.51 2.48 2.5 3,587,359 ### 69.9 69.9 0.2
2012-Jan-17 Tue 2.5 2.55 2.48 2.55 ### ### 0.2
2012-Jan-16 Mon 2.47 2.51 2.47 2.49 2,571,574 ### ### ### 0.2
2012-Jan-13 Fri 2.53 2.545 2.51 2.52 4,907,155 ### 26.2 26.2 ###
2012-Jan-12 Thu 2.54 2.57 2.53 2.55 74.6 74.6 0.2
2012-Jan-11 Wed 2.52 2.56 2.52 2.55 3,428,559 ### ### ### 0.2
2012-Jan-10 Tue 2.43 2.48 2.42 2.46 76.9 76.9 0.2
2012-Jan-09 Mon 2.49 2.49 2.45 2.47 1,398,775 3,454,974 30.9 30.9 ###
2012-Jan-06 Fri 2.41 2.47 2.4 2.45 3,181,840 7,747,780 86.3 86.3 0.2
2012-Jan-05 Thu 2.41 2.42 ### 2.41 73.4 73.4 0.2
2012-Jan-04 Wed 2.47 2.49 2.47 2.48 65.3 65.3 0.2
2012-Jan-03 Tue 2.49 2.52 2.47 2.5 714,153 ### 71.4 71.4 0.2
2011-Dec-30 Fri 2.48 2.51 2.47 2.47 ### ### ###
2011-Dec-29 Thu 2.46 2.48 2.45 2.45 27.3 27.3 0.2
2011-Dec-28 Wed 2.5 2.51 2.46 2.5 1,172,927 2,914,723 ### ### 0.2
2011-Dec-23 Fri 2.52 2.53 2.49 2.51 ### ### ###
2011-Dec-22 Thu 2.48 2.51 2.47 2.48 77.7 77.7 0.2
2011-Dec-21 Wed 2.55 2.56 2.51 2.54 5,260,080 ### ### ### ###
2011-Dec-20 Tue 2.45 2.48 2.44 2.46 4,514,620 ### ### ### 0.2
2011-Dec-19 Mon 2.47 2.48 2.43 2.46 6,384,750 ### 56.4 56.4 0.2
2011-Dec-16 Fri 2.45 2.5 2.45 2.5 85.0 85.0 0.2
2011-Dec-15 Thu ### 2.45 ### 2.42 ### ### 0.2
2011-Dec-14 Wed 2.41 2.41 ### ### 5,735,784 ### 17.9 17.9 0.0
2011-Dec-13 Tue 2.46 2.47 2.43 2.44 28.2 28.2 0.2
2011-Dec-12 Mon 2.46 2.49 2.44 2.49 3,278,170 8,080,689 84.1 84.1 0.2
2011-Dec-09 Fri 2.46 2.48 2.425 2.47 2,953,779 7,244,142 ### ### ###
2011-Dec-08 Thu 2.47 ### 2.45 2.48 2,801,025 3,431,255 74.9 74.9 0.2
2011-Dec-07 Wed 2.48 2.53 2.48 2.5 2,928,226 ### 75.8 75.8 0.2
2011-Dec-06 Tue 2.53 2.54 2.48 2.49 6,632,355 ### ### ### 0.2
2011-Dec-05 Mon 2.54 2.55 2.52 2.53 ### ### ###
2011-Dec-02 Fri 2.52 2.575 2.51 2.56 ### ### 0.2
2011-Dec-01 Thu 2.49 2.55 2.48 2.55 88.0 88.0 0.2
2011-Nov-30 Wed 2.5 2.56 2.485 2.56 86.4 86.4 0.2
2011-Nov-29 Tue 2.58 ### 2.58 2.59 3,209,245 4,139,926 ### ### 0.2
2011-Nov-28 Mon 2.58 2.59 2.55 2.57 1,845,741 4,743,554 25.0 25.0 ###
2011-Nov-25 Fri 2.56 2.59 2.54 2.55 36.8 36.8 0.2
2011-Nov-24 Thu 2.58 ### 2.57 2.57 ### ### ###
2011-Nov-23 Wed ### ### 2.55 ### 2,955,727 3,768,551 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### 2.585 ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 83.9 83.9 0.0
2011-Nov-17 Thu 2.73 2.76 2.72 2.73 3,542,729 9,707,077 ### ### ###
2011-Nov-16 Wed 2.74 2.75 2.73 2.73 2,875,228 7,878,124 ### ### ###
2011-Nov-15 Tue 2.74 2.78 2.73 2.74 6,684,480 18,415,742 72.4 72.4 0.2
2011-Nov-14 Mon 2.77 2.77 2.72 2.74 4,795,884 ### 28.3 28.3 0.2
2011-Nov-11 Fri 2.74 2.76 2.72 2.75 ### ### ###
2011-Nov-10 Thu 2.75 ### ### 2.75 3,418,359 0 66.9 66.9 ###
2011-Nov-09 Wed 2.84 2.86 2.82 2.82 2,967,451 ### 24.6 24.6 ###
2011-Nov-08 Tue 2.84 2.85 2.81 2.82 ### ### ###
2011-Nov-07 Mon 2.81 2.82 2.775 2.81 2,757,429 ### ### ### ###
2011-Nov-04 Fri 2.76 2.8 2.76 2.8 79.8 79.8 0.2
2011-Nov-03 Thu 2.72 2.74 2.7 2.72 3,730,450 10,146,824 80.6 80.6 0.2
2011-Nov-02 Wed ### 2.7 ### ### 2,566,882 ### ### ### 0.0
2011-Nov-01 Tue ### 2.7 ### ### 1,762,984 2,380,028 33.5 33.5 0.0
2011-Oct-31 Mon 2.71 2.73 ### 2.71 6,132,120 8,370,343 76.9 76.9 ###
2011-Oct-28 Fri ### ### ### ### 8,181,355 0 ### ### 0.0
2011-Oct-27 Thu ### ### 2.58 2.59 7,423,986 9,576,941 14.7 14.7 0.2
2011-Oct-26 Wed 2.59 ### 2.5 ### 25,091,840 ### ### ### 0.0
2011-Oct-25 Tue ### 2.72 2.56 ### 26.7 26.7 0.0
2011-Oct-24 Mon ### ### ### 3 ### ### 0.2
2011-Oct-21 Fri ### ### ### ### 72.2 72.2 0.0
2011-Oct-20 Thu ### ### ### ### 8,933,246 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 4,244,626 0 ### ### 0.0
2011-Oct-18 Tue ### ### 2.89 ### 6,718,681 ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 2,072,976 0 66.2 66.2 0.0
2011-Oct-14 Fri ### 3 ### ### ### ### 0.0
2011-Oct-13 Thu ### ### 2.975 3 5,833,324 ### 74.0 74.0 0.2
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue 3 ### ### 3 ### ### 0.2
2011-Oct-10 Mon ### ### ### ### 9,735,275 0 ### ### 0.0
2011-Oct-07 Fri ### ### ### ### 6,228,577 0 70.1 70.1 0.0
2011-Oct-06 Thu ### ### ### ### 6,220,080 0 58.1 58.1 0.0
2011-Oct-05 Wed 2.89 ### 2.88 ### 2,947,373 ### 82.5 82.5 0.0
2011-Oct-04 Tue 2.85 ### 2.81 ### 84.7 84.7 0.0
2011-Oct-03 Mon ### ### ### ### 87.2 87.2 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### 2.955 ### ### 2,705,249 ### 72.7 72.7 0.0
2011-Sep-28 Wed ### ### ### ### 1,248,340 0 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### 2.945 2.89 2.89 4,999,986 14,587,459 ### ### ###
2011-Sep-23 Fri 2.88 ### 2.86 2.86 6,299,556 ### ### ### 0.2
2011-Sep-22 Thu 2.82 ### 2.82 ### 92.4 92.4 0.0
2011-Sep-21 Wed 2.86 2.86 2.81 2.85 ### ### ###
2011-Sep-20 Tue 2.85 2.88 2.82 2.82 2,790,845 ### ### ### ###
2011-Sep-19 Mon 2.81 2.85 2.81 2.84 ### ### 0.2
2011-Sep-16 Fri 2.84 2.85 2.81 2.83 ### ### 0.2
2011-Sep-15 Thu 2.87 2.87 2.82 2.84 ### ### 0.2
2011-Sep-14 Wed 2.83 2.86 2.8 2.81 48.3 48.3 ###
2011-Sep-13 Tue 2.78 2.82 2.76 2.8 4,745,549 13,240,081 78.9 78.9 0.2
2011-Sep-12 Mon 2.74 2.77 2.73 2.74 ### ### 0.2
2011-Sep-09 Fri 2.8 2.87 2.79 2.85 77.3 77.3 ###
2011-Sep-08 Thu 2.84 2.89 2.84 2.86 4,564,152 ### 77.8 77.8 0.2
2011-Sep-07 Wed 2.76 2.8 2.75 2.78 65.7 65.7 0.2
2011-Sep-06 Tue 2.76 2.81 2.75 2.76 9,955,271 27,675,653 76.5 76.5 0.2
2011-Sep-05 Mon 2.8 2.83 2.78 2.78 3,709,828 ### ### ### 0.2
2011-Sep-02 Fri ### ### 2.84 2.85 ### ### ###
2011-Sep-01 Thu 2.88 ### 2.87 ### 5,171,127 ### 73.0 73.0 0.0
2011-Aug-31 Wed 2.86 2.87 2.82 2.84 4,631,423 ### ### ### 0.2
2011-Aug-30 Tue 2.8 2.87 2.79 2.86 86.4 86.4 0.2
2011-Aug-29 Mon 2.79 2.82 2.77 2.81 ### ### ###
2011-Aug-26 Fri 2.8 2.81 2.78 2.79 ### ### ###
2011-Aug-25 Thu 2.82 2.84 2.79 2.8 4,671,384 13,149,945 29.2 29.2 0.2
2011-Aug-24 Wed 2.79 2.79 2.76 2.79 6,097,378 16,920,223 78.0 78.0 ###
2011-Aug-23 Tue 2.7 2.76 2.7 2.75 72.7 72.7 ###
2011-Aug-22 Mon ### 2.72 ### 2.7 5,735,240 7,799,926 82.9 82.9 0.2
2011-Aug-19 Fri ### 2.7 ### ### ### ### 0.0
2011-Aug-18 Thu 2.75 2.77 2.71 2.75 81.6 81.6 ###
2011-Aug-17 Wed 2.8 2.83 2.77 2.81 ### ### ###
2011-Aug-16 Tue 2.79 2.82 2.77 2.8 7,697,778 21,515,289 ### ### 0.2
2011-Aug-15 Mon 2.76 2.83 2.76 2.82 ### ### ###
2011-Aug-12 Fri 2.72 2.75 2.7 2.74 ### ### 0.2
2011-Aug-11 Thu ### ### ### ### 61.2 61.2 0.0
2011-Aug-10 Wed ### ### 2.59 ### 11,810,650 ### ### ### 0.0
2011-Aug-09 Tue 2.55 ### 2.49 ### 8,929,784 11,117,581 56.0 56.0 0.0
2011-Aug-08 Mon ### 2.7 ### ### 79.7 79.7 0.0
2011-Aug-05 Fri ### 2.74 ### ### ### ### 0.0
2011-Aug-04 Thu 2.71 2.74 2.7 2.72 85.1 85.1 0.2
2011-Aug-03 Wed ### 2.73 ### 2.7 3,632,878 4,958,878 ### ### 0.2
2011-Aug-02 Tue 2.73 2.75 2.7 2.72 ### ### 0.2
2011-Aug-01 Mon 2.75 2.79 2.73 2.75 5,417,453 14,952,170 ### ### ###
2011-Jul-29 Fri 2.77 2.79 2.73 2.73 5,098,029 ### ### ### ###
2011-Jul-28 Thu 2.78 2.8 2.75 2.76 5,244,480 ### 32.2 32.2 0.2
2011-Jul-27 Wed 2.84 2.89 2.83 2.85 ### ### ###
2011-Jul-26 Tue ### ### 2.89 ### 4,500,521 6,503,252 20.2 20.2 0.0
2011-Jul-25 Mon ### ### ### ### 85.4 85.4 0.0
2011-Jul-22 Fri ### ### ### ### 3,695,453 0 16.0 16.0 0.0
2011-Jul-21 Thu ### ### ### ### 7,422,584 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### 3 ### 3,690,245 ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 4,824,322 0 29.4 29.4 0.0
2011-Jul-15 Fri ### ### ### ### 77.1 77.1 0.0
2011-Jul-14 Thu ### ### ### ### 6,796,789 0 ### ### 0.0
2011-Jul-13 Wed 2.85 ### 2.85 ### 15,051,421 21,448,274 ### ### 0.0
2011-Jul-12 Tue 2.84 2.87 2.81 2.83 3,311,924 ### ### ### 0.2
2011-Jul-11 Mon 2.85 2.87 2.82 2.84 4,214,277 ### 36.4 36.4 0.2
2011-Jul-08 Fri 2.87 2.87 2.84 2.85 4,765,152 ### 20.6 20.6 ###
2011-Jul-07 Thu 2.87 2.89 2.86 2.86 2,584,945 ### ### ### 0.2
2011-Jul-06 Wed 2.87 ### 2.86 2.89 4,150,787 5,935,625 71.2 71.2 ###
2011-Jul-05 Tue ### ### 2.88 2.88 ### ### 0.2
2011-Jul-04 Mon ### ### 2.87 ### 1,853,442 2,659,689 70.4 70.4 0.0
2011-Jul-01 Fri ### ### 2.86 2.88 22.1 22.1 0.2
2011-Jun-30 Thu 2.88 2.89 2.86 2.87 22.9 22.9 ###
2011-Jun-29 Wed 2.88 2.89 2.85 2.86 8,468,729 24,305,252 26.3 26.3 0.2
2011-Jun-28 Tue 2.87 2.89 2.84 2.84 7,469,849 ### ### ### 0.2
2011-Jun-27 Mon 2.84 2.88 2.83 2.85 1,785,372 ### 83.6 83.6 ###
2011-Jun-24 Fri 2.89 ### 2.87 ### 2,326,820 3,338,986 71.0 71.0 0.0
2011-Jun-23 Thu ### ### 2.86 2.88 ### ### 0.2
2011-Jun-22 Wed ### ### ### ### ### ### 0.0
2011-Jun-21 Tue ### ### ### ### 78.3 78.3 0.0
2011-Jun-20 Mon ### 3 ### ### 6,402,881 9,604,321 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 5,789,254 0 ### ### 0.0
2011-Jun-16 Thu 2.87 2.88 2.84 2.87 4,782,383 ### 83.5 83.5 ###
2011-Jun-15 Wed 2.89 ### 2.89 ### ### ### 0.0
2011-Jun-14 Tue ### ### 2.87 2.87 28.1 28.1 ###
2011-Jun-10 Fri ### ### ### ### 28.7 28.7 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed 2.88 ### 2.87 ### 83.2 83.2 0.0
2011-Jun-07 Tue ### ### 2.87 ### 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### 3,850,483 0 ### ### 0.0
2011-Jun-03 Fri ### 3 ### ### ### ### 0.0
2011-Jun-02 Thu ### 3 ### ### ### ### 0.0
2011-Jun-01 Wed ### ### ### 3 ### ### 0.2
2011-May-31 Tue ### ### 3 ### 3,580,744 ### 22.8 22.8 0.0
2011-May-30 Mon 3 ### ### ### 4,365,153 0 74.5 74.5 0.0
2011-May-27 Fri 3 ### ### ### ### ### 0.0
2011-May-26 Thu ### ### ### ### 74.7 74.7 0.0
2011-May-25 Wed ### 3 ### ### 43.3 43.3 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### ### ### 5,332,225 0 ### ### 0.0
2011-May-20 Fri ### 3 ### ### 3,381,584 5,072,376 72.6 72.6 0.0
2011-May-19 Thu ### 3 ### ### 5,360,083 8,040,124 ### ### 0.0
2011-May-18 Wed ### 3 ### ### 74.0 74.0 0.0
2011-May-17 Tue ### 3 ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri 3 ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### 3 ### ### 0.2
2011-May-11 Wed ### ### ### ### 3,114,759 0 ### ### 0.0
2011-May-10 Tue ### 3 ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 8,574,056 0 ### ### 0.0
2011-May-05 Thu ### ### ### ### 23.3 23.3 0.0
2011-May-04 Wed ### ### ### ### 38.1 38.1 0.0
2011-May-03 Tue ### ### ### ### 3,606,379 0 78.4 78.4 0.0
2011-May-02 Mon ### ### 2.89 ### ### ### 0.0
2011-Apr-29 Fri ### 3 2.88 ### 9,637,954 28,335,584 85.9 85.9 0.0
2011-Apr-28 Thu ### ### ### ### 4,076,083 0 40.3 40.3 0.0
2011-Apr-27 Wed ### ### ### ### 9,360,978 0 47.6 47.6 0.0
2011-Apr-21 Thu ### ### ### ### 2,390,657 0 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 4,269,474 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 5,539,926 0 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 2,802,640 0 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 4,970,729 0 34.6 34.6 0.0
2011-Apr-13 Wed ### ### ### ### 15,441,720 0 ### ### 0.0
2011-Apr-12 Tue ### 3 ### 3 10,026,685 15,040,027 87.3 87.3 0.2
2011-Apr-11 Mon ### ### ### ### 6,336,580 0 ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 6,801,771 0 25.5 25.5 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### 3 ### ### ### ### 0.0
2011-Apr-05 Tue 2.88 2.89 2.86 2.88 ### ### 0.2
2011-Apr-04 Mon 2.89 2.89 2.85 2.88 13,769,141 ### ### ### 0.2
2011-Apr-01 Fri ### ### ### ### 27.7 27.7 0.0
2011-Mar-31 Thu ### ### 2.88 ### 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### 10,338,223 0 21.7 21.7 0.0
2011-Mar-29 Tue ### ### ### ### 5,143,746 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 36.5 36.5 0.0
2011-Mar-25 Fri ### ### 2.88 ### 14,991,621 ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 64.5 64.5 0.0
2011-Mar-23 Wed 3 ### ### ### 6,309,984 0 31.2 31.2 0.0
2011-Mar-22 Tue ### ### ### ### 76.5 76.5 0.0
2011-Mar-21 Mon 3 ### ### 3 3,696,841 0 62.4 62.4 0.2
2011-Mar-18 Fri ### ### ### ### 13,590,884 0 16.8 16.8 0.0
2011-Mar-17 Thu ### ### ### ### 6,477,784 0 25.4 25.4 0.0
2011-Mar-16 Wed 3 ### 3 ### 49.0 49.0 0.0
2011-Mar-15 Tue ### ### ### ### 6,482,549 0 60.7 60.7 0.0
2011-Mar-14 Mon ### ### ### ### ### ### 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 3,813,449 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 31.2 31.2 0.0
2011-Mar-08 Tue ### ### ### ### 4,030,121 0 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 5,450,941 0 43.0 43.0 0.0
2011-Mar-04 Fri 3.22 3.23 ### ### 8,956,688 14,465,051 23.1 23.1 0.0
2011-Mar-03 Thu ### ### ### ### 2,902,556 0 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 4,720,984 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 5,720,841 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 2,865,187 0 ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 7,853,422 0 ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 6,894,350 0 26.8 26.8 0.0
2011-Feb-23 Wed ### 3.2 ### ### 69.4 69.4 0.0
2011-Feb-22 Tue 3.24 3.24 3.2 3.22 3,435,678 11,062,883 48.8 48.8 0.2
2011-Feb-21 Mon 3.25 3.26 3.21 3.22 1,730,884 ### ### ### 0.2
2011-Feb-18 Fri 3.25 3.27 3.23 3.25 3,742,887 12,164,382 ### ### 0.2
2011-Feb-17 Thu 3.27 3.28 3.25 3.25 7,129,276 23,277,086 ### ### 0.2
2011-Feb-16 Wed 3.26 3.29 3.25 3.27 71.2 71.2 ###
2011-Feb-15 Tue 3.25 3.25 3.21 3.24 5,661,725 18,287,371 33.7 33.7 ###
2011-Feb-14 Mon 3.22 3.23 ### 3.21 7,523,856 12,151,027 31.5 31.5 ###
2011-Feb-11 Fri 3.24 3.25 3.2 3.2 24.9 24.9 0.2
2011-Feb-10 Thu 3.22 3.23 ### 3.22 70.5 70.5 0.2
2011-Feb-09 Wed 3.2 3.21 ### 3.2 4,148,285 ### ### ### 0.2
2011-Feb-08 Tue ### 3.21 ### 3.2 73.2 73.2 0.2
2011-Feb-07 Mon ### ### ### ### 25.6 25.6 0.0
2011-Feb-04 Fri ### 3.21 ### ### 6,858,882 ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 8,538,254 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 15,734,122 0 ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 11,459,956 0 70.2 70.2 0.0
2011-Jan-31 Mon ### 3.21 ### 3.2 82.1 82.1 0.2
2011-Jan-28 Fri 3.2 3.22 ### ### 48.9 48.9 0.0
2011-Jan-27 Thu 3.22 3.25 3.21 3.24 11,091,629 ### ### ### ###
2011-Jan-25 Tue 3.27 3.27 3.24 3.24 9,946,043 ### 27.1 27.1 ###
2011-Jan-24 Mon 3.24 3.28 3.22 3.26 8,241,858 ### ### ### 0.2
2011-Jan-21 Fri 3.28 3.28 3.24 3.26 7,322,976 ### ### ### 0.2
2011-Jan-20 Thu 3.27 3.27 3.23 3.25 37.3 37.3 0.2
2011-Jan-19 Wed ### ### 3.28 ### 8,096,571 13,278,376 ### ### 0.0
2011-Jan-18 Tue ### ### ### ### ### ### 0.0
2011-Jan-17 Mon ### ### ### ### 3,559,181 0 76.8 76.8 0.0
2011-Jan-14 Fri ### ### ### ### 3,502,247 0 ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 2,033,855 0 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### 3.41 ### ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 28.1 28.1 0.0
2011-Jan-07 Fri 3.47 3.49 3.44 3.45 ### ### ###
2011-Jan-06 Thu 3.47 3.57 3.45 3.5 5,948,023 ### ### ### 0.3
2011-Jan-05 Wed 3.5 3.54 3.5 3.52 2,114,845 7,444,254 ### ### ###
2011-Jan-04 Tue 3.41 3.5 3.41 3.49 ### ### ###
2010-Dec-31 Fri 3.5 3.54 3.49 3.49 ### ### ###
2010-Dec-30 Thu 3.45 3.52 3.44 3.48 ### ### 0.2
2010-Dec-29 Wed 3.54 3.54 3.51 3.51 1,133,283 3,994,822 ### ### ###
2010-Dec-24 Fri 3.55 3.56 3.5 3.5 ### ### 0.3
2010-Dec-23 Thu 3.58 3.59 3.57 3.58 65.0 65.0 0.3
2010-Dec-22 Wed 3.54 3.55 3.5 3.55 ### ### ###
2010-Dec-21 Tue 3.59 3.59 3.55 3.56 1,877,843 ### 27.7 27.7 0.3
2010-Dec-20 Mon 3.58 ### 3.57 3.58 2,941,672 5,250,884 ### ### 0.3
2010-Dec-17 Fri 3.55 3.55 3.49 3.5 2,751,451 ### 22.0 22.0 0.3
2010-Dec-16 Thu 3.56 3.56 3.5 3.55 4,883,858 ### 28.2 28.2 ###
2010-Dec-15 Wed 3.46 3.54 3.46 3.51 8,017,971 ### ### ### ###
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 5,928,479 0 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 6,770,854 0 32.6 32.6 0.0
2010-Dec-09 Thu ### 3.42 ### ### 66.4 66.4 0.0
2010-Dec-08 Wed ### 3.4 ### ### 76.4 76.4 0.0
2010-Dec-07 Tue ### ### ### ### 9,095,024 0 25.6 25.6 0.0
2010-Dec-06 Mon ### ### ### ### 9,203,241 0 31.4 31.4 0.0
2010-Dec-03 Fri 3.46 3.46 3.4 3.45 3,487,643 ### ### ### ###
2010-Dec-02 Thu ### 3.44 ### ### 7,333,479 12,613,583 ### ### 0.0
2010-Dec-01 Wed ### ### 3.29 ### 5,482,881 ### 80.5 80.5 0.0
2010-Nov-30 Tue ### ### ### ### 77.8 77.8 0.0
2010-Nov-29 Mon ### ### ### ### 79.4 79.4 0.0
2010-Nov-26 Fri ### ### ### ### 76.0 76.0 0.0
2010-Nov-25 Thu 3.27 ### 3.27 ### 3,038,676 ### ### ### 0.0
2010-Nov-24 Wed 3.25 ### 3.25 ### 3,895,124 6,329,576 75.2 75.2 0.0
2010-Nov-23 Tue 3.26 3.29 3.23 3.28 7,014,184 ### ### ### 0.2
2010-Nov-22 Mon ### ### ### ### 2,449,723 0 36.7 36.7 0.0
2010-Nov-19 Fri ### ### 3.28 ### 2,155,752 ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 81.7 81.7 0.0
2010-Nov-16 Tue 3.4 3.41 ### 3.4 4,318,745 ### 73.4 73.4 0.2
2010-Nov-15 Mon 3.41 3.42 ### 3.42 5,696,588 ### 73.0 73.0 0.2
2010-Nov-12 Fri ### 3.41 ### ### 5,292,871 9,024,345 73.8 73.8 0.0
2010-Nov-11 Thu ### ### ### ### 4,358,274 0 69.2 69.2 0.0
2010-Nov-10 Wed 3.28 ### 3.28 ### 7,312,482 11,992,470 ### ### 0.0
2010-Nov-09 Tue 3.28 3.29 3.25 3.29 71.3 71.3 ###
2010-Nov-08 Mon 3.27 ### 3.27 3.29 2,791,723 ### ### ### ###
2010-Nov-05 Fri 3.22 3.26 3.22 3.25 9,826,670 ### ### ### 0.2
2010-Nov-04 Thu ### 3.23 ### 3.2 8,715,728 ### 69.4 69.4 0.2
2010-Nov-03 Wed ### 3.2 ### 3.2 5,835,582 ### 76.3 76.3 0.2
2010-Nov-02 Tue ### 3.21 ### ### 13,873,024 ### 18.5 18.5 0.0
2010-Nov-01 Mon 3.25 3.29 3.23 3.27 71.3 71.3 ###
2010-Oct-29 Fri 3.46 3.51 ### 3.41 16,741,829 ### ### ### ###
2010-Oct-28 Thu ### ### 3.28 ### ### ### 0.0
2010-Oct-27 Wed 3.21 ### 3.21 ### 9,926,147 ### 89.2 89.2 0.0
2010-Oct-26 Tue 3.2 3.2 ### ### 25.8 25.8 0.0
2010-Oct-25 Mon ### 3.23 ### 3.2 2,786,723 4,500,557 59.9 59.9 0.2
2010-Oct-22 Fri 3.22 3.23 3.2 3.22 4,553,173 14,638,451 ### ### 0.2
2010-Oct-21 Thu ### 3.2 ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon 3.21 3.24 ### 3.23 ### ### ###
2010-Oct-15 Fri 3.21 3.26 3.21 3.25 8,426,925 ### 75.6 75.6 0.2
2010-Oct-14 Thu ### 3.22 ### 3.2 8,616,742 13,872,954 ### ### 0.2
2010-Oct-13 Wed ### ### 3.27 ### 3,074,373 ### ### ### 0.0
2010-Oct-12 Tue 3.28 ### 3.27 3.29 3,358,145 ### ### ### ###
2010-Oct-11 Mon ### ### 3.28 3.29 4,766,343 ### ### ### ###
2010-Oct-08 Fri ### ### ### ### 5,723,546 0 ### ### 0.0
2010-Oct-07 Thu ### 3.4 ### ### 26.5 26.5 0.0
2010-Oct-06 Wed 3.42 3.45 ### 3.45 ### ### ###
2010-Oct-05 Tue ### 3.43 ### 3.43 ### ### 0.2
2010-Oct-04 Mon 3.4 3.42 ### 3.41 1,187,251 ### ### ### ###
2010-Oct-01 Fri 3.43 3.43 ### 3.4 1,924,882 3,301,172 28.6 28.6 0.2
2010-Sep-30 Thu ### 3.42 ### ### 8,920,680 ### 81.5 81.5 0.0
2010-Sep-29 Wed ### 3.45 ### ### 12,973,249 22,378,854 24.5 24.5 0.0
2010-Sep-28 Tue 3.42 3.43 3.4 3.42 ### ### 0.2
2010-Sep-27 Mon 3.42 3.44 3.4 3.42 ### ### 0.2
2010-Sep-24 Fri 3.42 3.45 3.41 3.43 3,020,470 ### ### ### 0.2
2010-Sep-23 Thu 3.42 3.45 3.42 3.44 2,859,524 ### 73.0 73.0 0.2
2010-Sep-22 Wed 3.42 3.45 3.4 3.42 ### ### 0.2
2010-Sep-21 Tue 3.48 3.55 3.46 3.55 5,961,525 20,895,145 ### ### ###
2010-Sep-20 Mon 3.53 3.55 3.5 3.53 894,979 ### ### ### 0.3
2010-Sep-17 Fri 3.56 3.56 3.52 3.55 26.9 26.9 ###
2010-Sep-16 Thu 3.55 3.59 3.54 3.54 40.5 40.5 0.3
2010-Sep-15 Wed 3.53 3.54 3.49 3.51 4,107,483 ### 25.4 25.4 ###
2010-Sep-14 Tue 3.52 3.56 3.52 3.53 2,712,255 9,601,382 ### ### 0.3
2010-Sep-13 Mon 3.58 3.58 3.48 3.49 2,258,483 7,972,444 13.6 13.6 ###
2010-Sep-10 Fri 3.54 3.54 3.48 3.49 3,057,041 ### ### ### ###
2010-Sep-09 Thu 3.46 3.49 3.42 3.48 4,562,348 ### ### ### 0.2
2010-Sep-08 Wed 3.52 3.55 3.47 3.48 2,195,227 7,705,246 ### ### 0.2
2010-Sep-07 Tue 3.58 3.58 3.5 3.53 23.3 23.3 0.3
2010-Sep-06 Mon 3.56 3.59 3.52 3.57 7,006,556 ### 65.3 65.3 0.3
2010-Sep-03 Fri 3.44 3.47 3.42 3.46 ### ### 0.2
2010-Sep-02 Thu 3.43 3.44 3.4 3.43 71.8 71.8 0.2
2010-Sep-01 Wed 3.42 3.42 ### 3.41 5,417,274 ### 20.3 20.3 ###
2010-Aug-31 Tue 3.4 3.41 ### ### 4,449,873 ### ### ### 0.0
2010-Aug-30 Mon 3.4 3.44 ### 3.43 3,303,024 ### 71.4 71.4 0.2
2010-Aug-27 Fri ### 3.41 ### ### 22.7 22.7 0.0
2010-Aug-26 Thu 3.42 3.45 ### ### 7,060,421 12,179,226 22.8 22.8 0.0
2010-Aug-25 Wed 3.43 3.47 3.4 3.41 8,657,557 ### 34.5 34.5 ###
2010-Aug-24 Tue 3.52 3.54 3.48 3.5 3,497,355 ### 36.7 36.7 0.3
2010-Aug-23 Mon 3.52 3.56 3.51 3.54 ### ### 0.3
2010-Aug-20 Fri 3.58 3.58 3.51 3.57 34.3 34.3 0.3
2010-Aug-19 Thu 3.55 ### 3.53 ### 6,601,821 ### ### ### 0.0
2010-Aug-18 Wed 3.59 ### 3.55 ### 76.2 76.2 0.0
2010-Aug-17 Tue 3.51 3.52 3.48 3.51 ### ### ###
2010-Aug-16 Mon 3.5 3.51 3.48 3.49 2,618,873 ### ### ### ###
2010-Aug-13 Fri 3.43 3.53 ### 3.53 81.9 81.9 0.3
2010-Aug-12 Thu 3.51 ### ### 3.53 4,915,645 0 ### ### 0.3
2010-Aug-11 Wed ### ### ### ### 6,134,576 0 87.6 87.6 0.0
2010-Aug-10 Tue 7.21 7.21 ### ### ### ### 0.0
2010-Aug-09 Mon ### 7.22 ### ### 68.0 68.0 0.0
2010-Aug-06 Fri ### 7.44 ### 7.23 6,038,057 22,461,572 ### ### ###
2010-Aug-05 Thu 7.51 7.52 ### ### 2,267,453 8,525,623 ### ### 0.0
2010-Aug-04 Wed ### 7.44 ### 7.41 1,979,159 7,362,471 74.7 74.7 ###
2010-Aug-03 Tue ### ### ### ### 2,464,781 0 71.1 71.1 0.0
2010-Aug-02 Mon 7.29 ### 7.25 7.29 1,556,741 5,643,186 ### ### ###
2010-Jul-30 Fri ### 7.25 ### 7.24 ### ### 0.5
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### 7.23 ### 7.2 3,258,445 11,779,278 71.9 71.9 0.5
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 3,416,550 0 19.1 19.1 0.0
2010-Jul-23 Fri 7.24 7.27 7.22 7.24 2,104,842 15,249,580 ### ### 0.5
2010-Jul-22 Thu 7.23 7.25 7.2 7.2 ### ### 0.5
2010-Jul-21 Wed ### ### 7.24 ### 22.6 22.6 0.0
2010-Jul-20 Tue 7.48 7.48 ### 7.42 ### ### 0.5
2010-Jul-19 Mon ### ### 7.56 7.58 3,074,421 ### ### ### ###
2010-Jul-16 Fri 7.55 ### 7.47 7.54 1,271,071 4,747,450 ### ### 0.5
2010-Jul-15 Thu ### ### 7.49 7.52 1,493,523 5,593,243 22.4 22.4 0.5
2010-Jul-14 Wed 7.48 7.59 7.46 7.51 67.3 67.3 ###
2010-Jul-13 Tue 7.43 7.46 ### 7.42 1,228,251 4,581,376 ### ### 0.5
2010-Jul-12 Mon 7.44 7.48 ### ### ### ### 0.0
2010-Jul-09 Fri 7.4 7.44 ### 7.41 1,693,777 6,300,850 65.5 65.5 ###
2010-Jul-08 Thu 7.4 7.48 ### ### 1,190,429 ### ### ### 0.0
2010-Jul-07 Wed ### 7.4 7.27 ### ### ### 0.0
2010-Jul-06 Tue 7.28 ### 7.22 ### 741,588 ### ### ### 0.0
2010-Jul-05 Mon 7.25 7.54 7.25 ### 81.6 81.6 0.0
2010-Jul-02 Fri ### ### ### ### 1,813,028 0 71.1 71.1 0.0
2010-Jul-01 Thu 7.21 7.23 ### ### ### ### 0.0
2010-Jun-30 Wed ### 7.27 ### 7.23 3,007,147 10,930,979 71.4 71.4 ###
2010-Jun-29 Tue ### ### ### ### 2,547,544 0 83.4 83.4 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 75.7 75.7 0.0
2010-Jun-24 Thu ### ### ### ### 3,229,379 0 79.4 79.4 0.0
2010-Jun-23 Wed 7.24 7.27 ### 7.25 1,448,951 ### ### ### 0.5
2010-Jun-22 Tue 7.26 ### 7.23 7.28 982,358 3,551,224 78.1 78.1 0.5
2010-Jun-21 Mon 7.24 ### 7.21 ### ### ### 0.0
2010-Jun-18 Fri 7.49 7.5 ### 7.49 ### ### ###
2010-Jun-17 Thu ### ### 7.42 7.56 ### ### 0.5
2010-Jun-16 Wed ### 7.7 7.53 7.59 1,821,972 ### 22.5 22.5 0.5
2010-Jun-15 Tue 7.53 ### 7.46 ### ### ### 0.0
2010-Jun-11 Fri 7.45 7.55 7.4 7.53 ### ### 0.5
2010-Jun-10 Thu 7.55 7.55 7.45 7.49 ### ### ###
2010-Jun-09 Wed 7.55 ### 7.53 7.58 ### ### ###
2010-Jun-08 Tue ### 7.73 7.52 7.58 ### ### ###
2010-Jun-07 Mon 7.79 ### 7.77 7.82 2,262,754 ### 78.5 78.5 0.6
2010-Jun-04 Fri 7.77 7.84 7.74 7.83 2,170,547 ### ### ### ###
2010-Jun-03 Thu 7.73 7.75 ### 7.7 26.8 26.8 0.6
2010-Jun-02 Wed ### ### 7.58 ### 1,863,885 7,064,124 ### ### 0.0
2010-Jun-01 Tue 7.46 ### 7.45 7.56 ### ### 0.5
2010-May-31 Mon 7.46 7.55 7.46 7.5 4,220,179 31,672,443 ### ### 0.5
2010-May-28 Fri 7.47 7.5 ### 7.4 2,765,679 ### ### ### 0.5
2010-May-27 Thu 7.4 7.47 ### 7.44 4,458,150 ### ### ### ###
2010-May-26 Wed 7.55 7.55 ### 7.42 29.1 29.1 0.5
2010-May-25 Tue 7.5 7.56 ### ### 38.2 38.2 0.0
2010-May-24 Mon 7.27 ### ### 7.25 26.5 26.5 0.5
2010-May-21 Fri 7.56 ### ### ### 7,411,449 0 16.6 16.6 0.0
2010-May-20 Thu ### 7.7 7.5 7.55 ### ### ###
2010-May-19 Wed ### 7.7 7.55 ### ### ### 0.0
2010-May-18 Tue 7.77 7.82 ### 7.7 38.3 38.3 0.6
2010-May-17 Mon ### 7.78 ### 7.73 ### ### 0.6
2010-May-14 Fri ### 7.79 ### 7.71 72.5 72.5 ###
2010-May-13 Thu ### 7.71 ### ### ### ### 0.0
2010-May-12 Wed 7.48 7.54 7.45 7.49 ### ### ###
2010-May-11 Tue ### 7.47 7.28 ### 2,367,086 17,457,259 ### ### 0.0
2010-May-10 Mon ### 7.22 7 7.2 2,576,227 18,316,973 ### ### 0.5
2010-May-07 Fri ### 7.42 7.21 7.29 ### ### ###
2010-May-06 Thu ### 7.48 ### 7.47 2,492,549 ### ### ### ###
2010-May-05 Wed ### 7.52 ### 7.47 1,636,879 ### 74.3 74.3 ###
2010-May-04 Tue 7.4 7.42 ### ### ### ### 0.0
2010-May-03 Mon 7.4 7.52 ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 9,685,082 0 84.3 84.3 0.0
2010-Apr-29 Thu ### 6.77 ### ### 1,342,740 4,545,174 81.2 81.2 0.0
2010-Apr-28 Wed ### ### 6.58 ### 32.0 32.0 0.0
2010-Apr-27 Tue 6.82 6.83 6.74 6.74 1,685,685 11,437,372 29.7 29.7 ###
2010-Apr-23 Fri 6.87 6.89 6.83 6.88 71.0 71.0 ###
2010-Apr-22 Thu 6.86 ### 6.82 6.88 ### ### ###
2010-Apr-21 Wed 6.86 ### 6.86 ### 2,846,848 9,764,688 ### ### 0.0
2010-Apr-20 Tue 6.73 6.79 6.71 6.75 ### ### 0.5
2010-Apr-19 Mon ### 6.72 ### 6.71 ### ### ###
2010-Apr-16 Fri ### 6.71 ### ### ### ### 0.0
2010-Apr-15 Thu ### 6.73 ### ### 1,695,683 5,705,973 ### ### 0.0
2010-Apr-14 Wed ### 6.72 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue 6.58 6.72 6.58 ### 2,657,542 17,672,654 87.4 87.4 0.0
2010-Apr-12 Mon ### ### 6.56 ### 1,952,972 6,405,748 68.9 68.9 0.0
2010-Apr-09 Fri ### ### 6.56 ### 68.9 68.9 0.0
2010-Apr-08 Thu 6.76 6.8 6.72 6.75 34.5 34.5 0.5
2010-Apr-07 Wed 6.85 6.87 6.77 6.85 ### ### ###
2010-Apr-06 Tue ### ### ### ### 67.7 67.7 0.0
2010-Apr-01 Thu ### ### ### ### 1,454,378 0 25.5 25.5 0.0
2010-Mar-31 Wed ### ### 6.88 7 870,457 2,994,372 76.8 76.8 0.5
2010-Mar-30 Tue ### ### 6.85 ### ### ### 0.0
2010-Mar-29 Mon ### ### 6.89 ### ### ### 0.0
2010-Mar-26 Fri ### ### 6.88 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 6.83 ### 6.82 6.87 79.2 79.2 ###
2010-Mar-23 Tue 6.83 6.83 6.76 6.81 ### ### ###
2010-Mar-22 Mon 6.75 6.83 6.74 6.75 74.6 74.6 0.5
2010-Mar-19 Fri 6.77 6.81 ### 6.71 22.4 22.4 ###
2010-Mar-18 Thu ### 6.73 ### 6.73 1,224,872 ### 77.1 77.1 ###
2010-Mar-17 Wed ### 6.71 ### 6.7 ### ### 0.5
2010-Mar-16 Tue ### 6.71 ### ### 74.3 74.3 0.0
2010-Mar-15 Mon ### ### ### ### 38.6 38.6 0.0
2010-Mar-12 Fri ### ### 6.59 ### 1,442,541 4,753,172 30.0 30.0 0.0
2010-Mar-11 Thu ### ### 6.56 ### 75.8 75.8 0.0
2010-Mar-10 Wed 6.5 6.57 6.49 6.54 2,555,842 16,689,648 ### ### 0.5
2010-Mar-09 Tue 6.5 ### 6.48 6.54 ### ### 0.5
2010-Mar-08 Mon 6.57 6.59 6.46 6.5 24.4 24.4 0.5
2010-Mar-05 Fri 6.58 ### 6.55 6.57 1,691,820 ### 29.3 29.3 ###
2010-Mar-04 Thu 6.56 6.58 6.51 6.52 29.8 29.8 0.5
2010-Mar-03 Wed 6.5 6.59 6.48 6.57 ### ### ###
2010-Mar-02 Tue 6.43 6.54 6.43 6.49 1,024,642 ### ### ### ###
2010-Mar-01 Mon ### 6.45 ### 6.42 1,928,073 ### 73.7 73.7 0.5
2010-Feb-26 Fri 6.44 6.48 ### 6.43 37.0 37.0 ###
2010-Feb-25 Thu 6.47 6.48 ### 6.42 ### ### 0.5
2010-Feb-24 Wed ### 6.46 ### 6.43 1,894,670 6,119,784 80.4 80.4 ###
2010-Feb-23 Tue ### 6.46 ### 6.44 ### ### 0.5
2010-Feb-22 Mon 6.44 6.46 ### ### 1,580,576 ### ### ### 0.0
2010-Feb-19 Fri ### 6.48 ### 6.43 3,641,520 11,798,524 ### ### ###
2010-Feb-18 Thu ### ### ### 6.28 83.5 83.5 0.4
2010-Feb-17 Wed ### ### ### ### 3,092,076 0 28.3 28.3 0.0
2010-Feb-16 Tue ### ### 6.23 6.28 ### ### 0.4
2010-Feb-15 Mon 6.26 ### 6.23 ### 485,046 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu 6.27 6.28 ### ### ### ### 0.0
2010-Feb-10 Wed 6.21 6.24 ### 6.24 1,686,259 5,261,128 77.3 77.3 0.4
2010-Feb-09 Tue ### ### 6.23 6.25 25.0 25.0 ###
2010-Feb-08 Mon ### 6.45 6.24 ### 75.2 75.2 0.0
2010-Feb-05 Fri 6.5 6.55 ### ### 22.3 22.3 0.0
2010-Feb-04 Thu 5.87 ### 5.85 ### 86.7 86.7 0.0
2010-Feb-03 Wed 5.86 ### 5.84 ### ### ### 0.0
2010-Feb-02 Tue 5.77 5.88 5.72 5.86 71.4 71.4 0.4
2010-Feb-01 Mon 5.78 5.79 5.73 5.78 ### ### 0.4
2010-Jan-29 Fri 5.8 5.84 5.77 5.79 1,193,382 6,927,582 ### ### ###
2010-Jan-28 Thu 5.84 5.89 5.84 5.85 2,441,756 ### ### ### 0.4
2010-Jan-27 Wed ### ### 5.85 5.87 4,174,055 ### 42.8 42.8 ###
2010-Jan-25 Mon 5.76 5.81 5.76 5.77 62.2 62.2 0.4
2010-Jan-22 Fri ### 5.82 ### 5.81 2,424,156 ### 85.4 85.4 ###
2010-Jan-21 Thu 5.82 5.87 5.76 5.8 1,808,742 ### 41.3 41.3 0.4
2010-Jan-20 Wed 5.7 5.82 5.7 5.81 87.2 87.2 ###
2010-Jan-19 Tue 5.7 5.71 ### ### 2,810,349 8,023,546 41.6 41.6 0.0
2010-Jan-18 Mon ### 5.72 ### ### 756,744 2,164,287 76.7 76.7 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 3,089,688 0 ### ### 0.0
2010-Jan-13 Wed ### ### 5.57 ### 76.0 76.0 0.0
2010-Jan-12 Tue ### 5.74 ### 5.7 ### ### 0.4
2010-Jan-11 Mon ### ### ### ### 2,098,948 0 25.2 25.2 0.0
2010-Jan-08 Fri 5.7 5.77 ### 5.75 74.8 74.8 ###
2010-Jan-07 Thu 5.73 5.76 ### ### 1,820,273 5,242,386 27.8 27.8 0.0
2010-Jan-06 Wed 5.55 ### 5.52 ### 73.1 73.1 0.0
2010-Jan-05 Tue 5.77 5.81 5.76 5.77 ### ### 0.4
2010-Jan-04 Mon 5.87 ### 5.82 5.88 740,956 2,156,181 ### ### 0.4
2009-Dec-31 Thu ### ### ### ### 350,687 0 21.4 21.4 0.0
2009-Dec-30 Wed ### ### ### ### 86,925 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 6 6 ### 6 295,920 ### 64.4 64.4 0.4
2009-Dec-23 Wed ### ### ### ### 77.4 77.4 0.0
2009-Dec-22 Tue 5.85 ### 5.85 ### 79.0 79.0 0.0
2009-Dec-21 Mon 5.77 5.81 5.7 5.8 671,383 ### 76.1 76.1 0.4
2009-Dec-18 Fri 5.75 5.81 ### 5.78 71.3 71.3 0.4
2009-Dec-17 Thu 5.8 5.89 5.76 5.83 1,638,682 9,545,322 ### ### ###
2009-Dec-16 Wed 5.82 5.84 5.8 5.8 35.7 35.7 0.4
2009-Dec-15 Tue 5.78 5.85 5.76 5.8 70.6 70.6 0.4
2009-Dec-14 Mon 5.77 5.8 5.75 5.77 836,644 ### ### ### 0.4
2009-Dec-11 Fri 5.79 5.79 5.74 5.77 30.2 30.2 0.4
2009-Dec-10 Thu 5.73 5.74 ### 5.72 2,478,645 ### 39.9 39.9 0.4
2009-Dec-09 Wed 5.73 5.76 ### 5.76 2,763,654 7,959,323 74.4 74.4 ###
2009-Dec-08 Tue 5.71 5.78 5.71 5.74 2,606,551 ### ### ### 0.4
2009-Dec-07 Mon ### 5.79 ### 5.76 2,833,478 ### 84.3 84.3 ###
2009-Dec-04 Fri ### ### 5.57 ### 73.1 73.1 0.0
2009-Dec-03 Thu 5.59 5.7 5.58 ### 1,618,787 9,129,958 ### ### 0.0
2009-Dec-02 Wed 5.55 5.57 5.51 5.53 3,064,653 16,978,177 34.3 34.3 ###
2009-Dec-01 Tue 5.49 5.55 5.48 5.52 741,173 ### 72.6 72.6 0.4
2009-Nov-30 Mon ### ### 5.45 5.51 19.1 19.1 ###
2009-Nov-27 Fri ### ### 5.51 ### ### ### 0.0
2009-Nov-26 Thu 5.58 ### 5.58 ### 79.2 79.2 0.0
2009-Nov-25 Wed 5.49 5.58 5.49 5.56 2,835,322 ### 80.0 80.0 0.4
2009-Nov-24 Tue 5.42 5.52 5.42 5.49 3,712,973 ### 84.5 84.5 0.4
2009-Nov-23 Mon 5.52 5.52 5.42 5.42 1,360,479 7,441,820 ### ### 0.4
2009-Nov-20 Fri 5.51 5.55 5.48 5.53 1,911,050 10,539,440 73.6 73.6 ###
2009-Nov-19 Thu 5.49 5.53 5.48 5.51 4,891,678 26,928,687 ### ### ###
2009-Nov-18 Wed 5.5 5.54 5.48 5.53 3,154,344 ### ### ### ###
2009-Nov-17 Tue 5.48 5.49 5.43 5.48 79.8 79.8 ###
2009-Nov-16 Mon 5.45 5.47 5.43 5.45 ### ### ###
2009-Nov-13 Fri ### 5.45 ### ### 6,027,858 ### ### ### 0.0
2009-Nov-12 Thu 5.27 ### 5.24 5.26 3,521,682 ### ### ### 0.4
2009-Nov-11 Wed 5.28 ### 5.25 5.25 4,918,488 ### 32.1 32.1 0.4
2009-Nov-10 Tue ### ### 5.25 ### 70.3 70.3 0.0
2009-Nov-09 Mon 5.2 ### ### ### 81.4 81.4 0.0
2009-Nov-06 Fri 5.55 ### 5.48 5.55 63.1 63.1 ###
2009-Nov-05 Thu 5.41 5.45 ### 5.4 2,236,682 6,094,958 ### ### 0.4
2009-Nov-04 Wed 5.42 5.45 ### 5.4 2,763,680 7,531,028 35.8 35.8 0.4
2009-Nov-03 Tue 5.48 5.49 5.45 5.46 34.7 34.7 ###
2009-Nov-02 Mon 5.46 5.52 5.41 5.42 ### ### 0.4
2009-Oct-30 Fri 5.43 5.49 ### 5.45 ### ### ###
2009-Oct-29 Thu 5.43 5.48 5.4 5.45 ### ### ###
2009-Oct-28 Wed 5.41 5.5 5.29 5.49 6,648,626 ### ### ### 0.4
2009-Oct-27 Tue 5.43 5.52 5.43 5.48 4,447,929 ### ### ### ###
2009-Oct-26 Mon ### 5.46 ### 5.41 2,456,588 6,706,485 ### ### ###
2009-Oct-23 Fri ### 5.43 ### 5.41 2,741,221 ### ### ### ###
2009-Oct-22 Thu ### 5.41 ### ### 38.7 38.7 0.0
2009-Oct-21 Wed ### 5.42 5.27 5.4 ### ### 0.4
2009-Oct-20 Tue ### ### 5.26 ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 77.5 77.5 0.0
2009-Oct-16 Fri 5.26 ### 5.26 ### 3,601,376 ### ### ### 0.0
2009-Oct-15 Thu 5.21 5.24 ### 5.22 4,840,824 12,682,958 ### ### 0.4
2009-Oct-14 Wed 5.26 5.29 5.23 5.27 5,111,584 ### ### ### ###
2009-Oct-13 Tue 5.2 ### ### ### 7,368,150 0 84.0 84.0 0.0
2009-Oct-12 Mon ### ### ### ### 78.7 78.7 0.0
2009-Oct-09 Fri ### ### ### 5 ### ### 0.4
2009-Oct-07 Wed ### ### ### 5 3,693,950 0 69.0 69.0 0.4
2009-Oct-06 Tue ### ### ### ### 3,827,843 0 76.1 76.1 0.0
2009-Oct-05 Mon ### ### ### ### 1,231,883 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 38.6 38.6 0.0
2009-Sep-30 Wed ### 5.23 ### ### 71.7 71.7 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 2,255,670 0 ### ### 0.0
2009-Sep-25 Fri 5.21 5.24 ### 5.23 2,333,140 6,112,826 ### ### ###
2009-Sep-24 Thu 5.21 5.25 5.21 5.25 75.7 75.7 0.4
2009-Sep-23 Wed 5.22 5.24 5.2 5.24 3,687,424 19,248,353 66.8 66.8 0.4
2009-Sep-22 Tue 5.27 ### 5.25 ### 75.6 75.6 0.0
2009-Sep-21 Mon 5.28 5.28 5.21 5.27 40.1 40.1 ###
2009-Sep-18 Fri 5.22 5.23 ### 5.2 31.7 31.7 ###
2009-Sep-17 Thu 5.25 5.27 5.22 5.24 ### ### 0.4
2009-Sep-16 Wed ### ### 5.29 ### 1,854,582 ### ### ### 0.0
2009-Sep-15 Tue ### ### 5.28 ### 1,354,675 3,576,342 78.5 78.5 0.0
2009-Sep-14 Mon ### ### 5.25 ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 584,741 0 ### ### 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### 5.26 ### 1,457,421 ### 76.0 76.0 0.0
2009-Sep-08 Tue ### 5.44 ### 5.41 1,520,842 ### ### ### ###
2009-Sep-07 Mon 5.4 5.42 5.27 5.4 ### ### 0.4
2009-Sep-04 Fri 5.43 5.49 5.4 5.4 ### ### 0.4
2009-Sep-03 Thu 5.41 5.49 5.41 5.47 ### ### ###
2009-Sep-02 Wed 5.45 5.55 5.45 5.49 2,538,522 13,961,871 72.6 72.6 0.4
2009-Sep-01 Tue 5.41 5.47 ### 5.41 1,270,227 3,474,070 ### ### ###
2009-Aug-31 Mon 5.53 5.55 5.44 5.44 520,055 ### ### ### 0.4
2009-Aug-28 Fri 5.52 5.52 5.41 5.48 844,145 4,613,252 26.0 26.0 ###
2009-Aug-27 Thu 5.49 5.56 5.46 5.47 35.2 35.2 ###
2009-Aug-26 Wed 5.47 5.58 5.47 5.57 1,093,854 6,043,543 73.4 73.4 0.4
2009-Aug-25 Tue 5.48 5.48 ### 5.44 ### ### 0.4
2009-Aug-24 Mon 5.46 5.5 ### 5.45 ### ### ###
2009-Aug-21 Fri 5.4 5.44 ### ### 1,025,873 2,790,374 ### ### 0.0
2009-Aug-20 Thu 5.52 5.52 5.41 5.43 886,986 4,847,378 ### ### 0.4
2009-Aug-19 Wed 5.48 5.48 ### ### 26.4 26.4 0.0
2009-Aug-18 Tue 5.52 5.55 ### 5.42 ### ### 0.4
2009-Aug-17 Mon 5.48 ### 5.48 5.56 1,904,085 ### ### ### 0.4
2009-Aug-14 Fri 5.45 5.5 5.42 5.46 2,559,884 ### ### ### ###
2009-Aug-13 Thu 5.47 5.56 5.47 5.53 65.5 65.5 ###
2009-Aug-12 Wed 5.46 5.55 5.45 5.51 ### ### ###
2009-Aug-11 Tue ### 5.46 ### 5.44 1,329,770 3,630,272 ### ### 0.4
2009-Aug-10 Mon 5.43 5.5 ### ### 2,084,376 ### 33.0 33.0 0.0
2009-Aug-07 Fri ### ### ### 5.25 ### ### 0.4
2009-Aug-06 Thu ### ### ### ### 1,599,946 0 69.8 69.8 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 78.8 78.8 0.0
2009-Aug-03 Mon ### ### 4.88 ### 1,471,578 3,590,650 66.6 66.6 0.0
2009-Jul-31 Fri ### ### 4.86 ### 69.4 69.4 0.0
2009-Jul-30 Thu ### ### ### ### 66.1 66.1 0.0
2009-Jul-29 Wed ### ### 4.86 4.87 381,584 927,249 ### ### 0.3
2009-Jul-28 Tue ### ### 4.88 4.88 1,065,875 ### ### ### 0.3
2009-Jul-27 Mon ### ### 4.87 ### ### ### 0.0
2009-Jul-24 Fri 4.85 4.87 4.82 4.83 ### ### 0.3
2009-Jul-23 Thu 4.86 ### 4.82 4.84 ### ### 0.3
2009-Jul-22 Wed ### ### 4.86 ### 1,266,647 3,077,952 72.1 72.1 0.0
2009-Jul-21 Tue 4.82 4.87 4.76 4.85 2,983,743 14,366,722 74.5 74.5 ###
2009-Jul-20 Mon ### ### ### ### 29.1 29.1 0.0
2009-Jul-17 Fri ### ### ### 5 649,845 0 ### ### 0.4
2009-Jul-16 Thu ### ### ### ### 72.0 72.0 0.0
2009-Jul-15 Wed ### ### ### 5 949,451 0 ### ### 0.4
2009-Jul-14 Tue ### ### ### 5 16.6 16.6 0.4
2009-Jul-13 Mon ### 5.26 ### ### 2,132,749 5,609,129 39.9 39.9 0.0
2009-Jul-10 Fri ### ### ### 5.2 1,927,628 0 79.7 79.7 ###
2009-Jul-09 Thu ### ### ### ### 68.8 68.8 0.0
2009-Jul-08 Wed ### ### ### ### 889,527 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 841,241 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 756,341 0 77.0 77.0 0.0
2009-Jul-02 Thu ### 5 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### 5 27.0 27.0 0.4
2009-Jun-30 Tue ### ### ### ### 1,310,321 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 646,786 0 82.1 82.1 0.0
2009-Jun-25 Thu 4.87 ### 4.87 ### 399,883 ### ### ### 0.0
2009-Jun-24 Wed 4.8 ### 4.8 ### 721,127 ### 82.9 82.9 0.0
2009-Jun-23 Tue ### ### 4.84 ### 1,056,987 ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 533,456 0 ### ### 0.0
2009-Jun-19 Fri ### ### 4.88 ### 566,157 1,381,423 37.2 37.2 0.0
2009-Jun-18 Thu ### ### 4.87 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### 4.73 4.81 26.6 26.6 ###
2009-Jun-16 Tue ### ### ### ### 404,540 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 4.84 4.89 4.81 4.87 ### ### 0.3
2009-Jun-11 Thu 4.83 4.88 4.8 4.85 68.3 68.3 ###
2009-Jun-10 Wed 4.87 4.88 4.81 4.86 1,508,641 ### ### ### 0.3
2009-Jun-09 Tue 4.83 4.88 4.77 4.83 1,021,949 ### ### ### 0.3
2009-Jun-05 Fri 4.8 4.82 ### 4.71 24.3 24.3 ###
2009-Jun-04 Thu 4.81 4.86 4.75 4.78 816,486 ### 35.5 35.5 ###
2009-Jun-03 Wed 4.74 4.77 ### 4.75 2,521,982 6,014,927 61.9 61.9 ###
2009-Jun-02 Tue 4.57 4.59 4.46 4.53 3,907,446 ### 28.7 28.7 ###
2009-Jun-01 Mon ### ### 4.48 4.53 2,584,880 ### 14.7 14.7 ###
2009-May-29 Fri ### 4.7 4.58 ### ### ### 0.0
2009-May-28 Thu ### 4.72 ### ### 1,160,455 2,738,673 ### ### 0.0
2009-May-27 Wed 4.73 4.74 ### 4.72 32.9 32.9 0.3
2009-May-26 Tue 4.81 4.89 4.77 4.84 934,141 ### 72.3 72.3 0.3
2009-May-25 Mon 4.78 4.82 4.76 4.79 870,979 4,171,989 ### ### 0.3
2009-May-22 Fri 4.81 4.87 4.78 4.83 ### ### 0.3
2009-May-21 Thu ### ### 4.88 ### 33.4 33.4 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 1,347,587 0 34.6 34.6 0.0
2009-May-18 Mon ### ### ### ### 80.4 80.4 0.0
2009-May-15 Fri ### ### ### ### 24.8 24.8 0.0
2009-May-14 Thu ### ### ### ### 83.4 83.4 0.0
2009-May-13 Wed ### 5.21 ### ### 71.4 71.4 0.0
2009-May-12 Tue ### 5.23 ### ### ### ### 0.0
2009-May-11 Mon ### ### ### 5.2 4,626,372 0 ### ### ###
2009-May-08 Fri 5.47 5.55 5.41 5.44 25.7 25.7 0.4
2009-May-07 Thu ### 5.22 ### 5.22 3,192,988 ### 71.0 71.0 0.4
2009-May-06 Wed 5.2 ### 5.2 ### 1,819,452 4,730,575 84.8 84.8 0.0
2009-May-05 Tue 5.2 5.24 ### ### 31.9 31.9 0.0
2009-May-04 Mon 5.22 5.29 5.2 5.23 2,267,221 11,891,574 60.7 60.7 ###
2009-May-01 Fri 5.28 ### 5.24 ### 77.5 77.5 0.0
2009-Apr-30 Thu ### 5.43 5.29 5.4 68.5 68.5 0.4
2009-Apr-29 Wed 5.22 ### 5.22 ### 81.8 81.8 0.0
2009-Apr-28 Tue 5.25 ### 5.25 ### 396,341 ### 74.2 74.2 0.0
2009-Apr-27 Mon ### ### 5.2 5.25 365,079 ### 33.3 33.3 0.4
2009-Apr-24 Fri 5.24 ### ### 5.2 ### ### ###
2009-Apr-23 Thu ### ### 5.27 ### 313,555 ### 74.6 74.6 0.0
2009-Apr-22 Wed ### ### 5.26 5.28 3,162,057 ### ### ### 0.4
2009-Apr-21 Tue 5.29 5.46 5.29 5.41 84.2 84.2 ###
2009-Apr-20 Mon 5.27 ### 5.25 ### 585,575 ### ### ### 0.0
2009-Apr-17 Fri 5.2 5.25 ### 5.23 ### ### ###
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 5 5.26 ### 5.21 ### ### 0.4
2009-Apr-14 Tue ### ### ### ### 1,305,220 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,490,650 0 ### ### 0.0
2009-Apr-08 Wed ### ### 4.83 ### 2,226,124 5,376,089 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 1,770,246 0 82.1 82.1 0.0
2009-Apr-06 Mon 4.87 ### 4.86 ### 70.0 70.0 0.0
2009-Apr-03 Fri ### ### 4.82 4.86 ### ### 0.3
2009-Apr-02 Thu ### ### 4.87 ### 1,405,649 3,422,755 60.5 60.5 0.0
2009-Apr-01 Wed ### ### ### ### 2,496,558 0 23.3 23.3 0.0
2009-Mar-31 Tue 5.2 ### ### ### 4,159,079 0 75.0 75.0 0.0
2009-Mar-30 Mon ### 5.21 ### ### 1,901,683 4,953,884 ### ### 0.0
2009-Mar-27 Fri ### ### 5 ### 72.1 72.1 0.0
2009-Mar-26 Thu 4.74 4.81 4.74 4.77 4,839,340 23,107,848 ### ### ###
2009-Mar-25 Wed 4.57 4.75 4.57 4.71 2,079,426 9,690,125 ### ### ###
2009-Mar-24 Tue 4.8 4.8 4.58 ### 17.4 17.4 0.0
2009-Mar-23 Mon 4.75 4.86 ### 4.86 2,369,357 ### 74.9 74.9 0.3
2009-Mar-20 Fri 4.86 ### 4.76 4.76 24.0 24.0 ###
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### 5.2 ### ### ### ### 0.0
2009-Mar-17 Tue ### ### 5.49 5.5 ### ### 0.4
2009-Mar-16 Mon 5.45 5.57 5.43 5.57 1,933,352 ### ### ### 0.4
2009-Mar-13 Fri 5.47 ### 5.43 5.58 854,147 ### ### ### 0.4
2009-Mar-12 Thu ### ### 5.25 5.29 1,435,681 ### 26.8 26.8 0.4
2009-Mar-11 Wed 5.45 5.46 ### 5.43 2,721,527 ### 30.8 30.8 0.4
2009-Mar-10 Tue 5.4 5.53 ### 5.45 2,742,181 ### ### ### ###
2009-Mar-09 Mon 5.41 ### 5.4 ### ### ### 0.0
2009-Mar-06 Fri 5.5 5.51 5.42 5.43 ### ### 0.4
2009-Mar-05 Thu 5.55 5.75 5.55 ### 79.7 79.7 0.0
2009-Mar-04 Wed 5.47 5.59 5.46 5.57 ### ### 0.4
2009-Mar-03 Tue 5.42 ### ### 5.47 1,222,452 0 77.0 77.0 ###
2009-Mar-02 Mon 5.8 5.82 5.59 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,068,473 0 27.6 27.6 0.0
2009-Feb-26 Thu 6.22 ### ### 6.23 1,187,387 0 75.0 75.0 0.4
2009-Feb-25 Wed 6.22 6.29 ### 6.25 78.9 78.9 ###
2009-Feb-24 Tue ### ### 6.22 6.25 ### ### ###
2009-Feb-23 Mon ### ### 6.26 6.27 ### ### 0.4
2009-Feb-20 Fri ### 6.49 ### 6.45 714,470 2,318,455 86.7 86.7 ###
2009-Feb-19 Thu 6.42 6.46 ### ### 859,222 2,775,287 23.4 23.4 0.0
2009-Feb-18 Wed 6.48 6.58 6.48 6.52 ### ### 0.5
2009-Feb-17 Tue 6.45 6.52 6.42 6.45 517,720 3,349,648 79.0 79.0 ###
2009-Feb-16 Mon 6.51 6.53 ### 6.4 24.8 24.8 0.5
2009-Feb-13 Fri 6.48 6.58 6.46 6.54 66.9 66.9 0.5
2009-Feb-12 Thu ### 6.48 ### 6.46 414,257 ### 72.4 72.4 ###
2009-Feb-11 Wed 6.25 ### 6.22 ### 3,683,425 11,455,451 74.2 74.2 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 1,371,487 0 31.0 31.0 0.0
2009-Feb-06 Fri ### ### ### ### 1,994,551 0 71.2 71.2 0.0
2009-Feb-05 Thu 6.26 ### ### ### 1,911,375 0 ### ### 0.0
2009-Feb-04 Wed 6.22 6.22 ### ### ### ### 0.0
2009-Feb-03 Tue 6.22 6.45 6.22 6.29 1,143,981 ### 79.7 79.7 ###
2009-Feb-02 Mon ### 6.26 ### 6.21 ### ### ###
2009-Jan-30 Fri ### 6.26 ### 6.2 ### ### 0.4
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### 6.25 ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### 6 1,913,143 0 ### ### 0.4
2009-Jan-23 Fri ### ### ### ### 2,205,780 0 ### ### 0.0
2009-Jan-22 Thu 5.82 ### 5.82 5.86 79.2 79.2 0.4
2009-Jan-21 Wed 5.82 5.88 5.77 5.8 34.7 34.7 0.4
2009-Jan-20 Tue 5.85 5.87 5.74 5.76 36.6 36.6 ###
2009-Jan-19 Mon 5.75 5.88 5.71 5.84 503,982 2,920,575 83.5 83.5 0.4
2009-Jan-16 Fri ### 5.72 5.57 ### 976,724 ### ### ### 0.0
2009-Jan-15 Thu 5.74 5.75 ### ### ### ### 0.0
2009-Jan-14 Wed ### 5.74 ### 5.7 ### ### 0.4
2009-Jan-13 Tue ### 5.4 5.29 ### 1,141,427 6,100,927 27.9 27.9 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 5.24 ### ### ### 17.6 17.6 0.0
2009-Jan-08 Thu ### 5.29 ### 5.21 ### ### 0.4
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### 5.41 5.28 ### 408,746 2,184,747 ### ### 0.0
2009-Jan-05 Mon ### ### 5.25 5.27 374,947 ### 28.1 28.1 ###
2009-Jan-02 Fri 5.25 5.4 5.25 ### ### ### 0.0
2008-Dec-31 Wed ### 5.4 ### ### 276,888 ### 80.6 80.6 0.0
2008-Dec-30 Tue 5.2 ### ### 5.2 61.2 61.2 ###
2008-Dec-29 Mon ### ### ### 5.25 272,621 0 ### ### 0.4
2008-Dec-24 Wed ### 5.42 5.24 5.27 16.9 16.9 ###
2008-Dec-23 Tue 5.25 ### ### 5.22 32.7 32.7 0.4
2008-Dec-22 Mon ### 5.29 ### 5.23 226,170 ### 85.4 85.4 ###
2008-Dec-19 Fri 5 5.23 5 5.22 ### ### 0.4
2008-Dec-18 Thu ### 5.22 ### 5.22 2,998,152 7,825,176 76.7 76.7 0.4
2008-Dec-17 Wed ### 5.41 5.27 5.28 ### ### 0.4
2008-Dec-16 Tue 5.27 ### 5.2 5.22 893,280 2,322,528 ### ### 0.4
2008-Dec-15 Mon 5.59 ### 5.44 5.51 22.6 22.6 ###
2008-Dec-12 Fri 5.25 5.46 ### 5.41 86.6 86.6 ###
2008-Dec-11 Thu ### 5.55 5.25 5.42 ### ### 0.4
2008-Dec-10 Wed 5.55 ### 5.44 5.52 24.3 24.3 0.4
2008-Dec-09 Tue 5.54 5.54 ### 5.52 1,183,651 ### ### ### 0.4
2008-Dec-08 Mon ### 5.75 5.54 ### 1,242,724 7,015,176 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 5.51 ### 5.51 5.58 1,165,075 3,209,781 84.6 84.6 0.4
2008-Dec-03 Wed 5.25 ### 5.21 5.29 1,631,022 ### ### ### 0.4
2008-Dec-02 Tue 5.44 5.44 ### 5.27 960,380 ### ### ### ###
2008-Dec-01 Mon 5.5 5.52 ### 5.42 29.6 29.6 0.4
2008-Nov-28 Fri ### 5.5 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### 5.26 5.29 1,843,174 4,847,547 32.9 32.9 0.4
2008-Nov-26 Wed ### ### ### ### 1,819,071 0 24.9 24.9 0.0
2008-Nov-25 Tue ### 5.4 5.28 ### 817,050 4,363,047 ### ### 0.0
2008-Nov-24 Mon ### 5.25 ### ### 79.0 79.0 0.0
2008-Nov-21 Fri ### 5.29 4.8 ### 2,155,150 ### 24.7 24.7 0.0
2008-Nov-20 Thu 5.28 5.43 5.22 5.26 2,343,889 ### 43.5 43.5 0.4
2008-Nov-19 Wed 5.5 5.5 ### 5.45 1,591,687 ### 46.4 46.4 ###
2008-Nov-18 Tue ### ### ### ### 47.5 47.5 0.0
2008-Nov-17 Mon ### ### 5.21 ### 589,672 ### ### ### 0.0
2008-Nov-14 Fri 5.45 5.59 5.41 5.49 ### ### 0.4
2008-Nov-13 Thu 5.2 5.45 5.2 5.28 1,222,029 ### ### ### 0.4
2008-Nov-12 Wed 5.2 5.48 5.2 ### 1,116,157 5,960,278 ### ### 0.0
2008-Nov-11 Tue ### 5.44 5.25 ### 1,179,748 6,305,753 87.1 87.1 0.0
2008-Nov-10 Mon ### 5.59 5.27 ### 1,259,283 ### ### ### 0.0
2008-Nov-07 Fri 5.2 5.2 4.79 ### 27.0 27.0 0.0
2008-Nov-06 Thu ### ### ### 5.27 41.7 41.7 ###
2008-Nov-05 Wed ### ### ### ### 646,052 0 ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 430,322 0 ### ### 0.0
2008-Nov-03 Mon 5.2 5.24 ### 5.2 58.8 58.8 ###
2008-Oct-31 Fri 4.87 ### 4.87 ### 1,481,328 ### 70.0 70.0 0.0
2008-Oct-30 Thu 5.2 5.2 4.78 4.78 7.0 7.0 ###
2008-Oct-29 Wed 4.79 4.89 4.71 4.78 1,141,052 5,477,049 ### ### ###
2008-Oct-28 Tue ### ### 4.75 4.85 899,856 2,137,158 ### ### ###
2008-Oct-27 Mon ### ### ### ### 712,046 0 ### ### 0.0
2008-Oct-24 Fri ### ### 4.88 ### 1,079,688 ### 41.7 41.7 0.0
2008-Oct-23 Thu 5.22 5.42 ### 5.23 ### ### ###
2008-Oct-22 Wed ### ### ### ### 88.2 88.2 0.0
2008-Oct-21 Tue ### ### ### ### 915,458 0 70.9 70.9 0.0
2008-Oct-20 Mon ### ### ### ### 79.6 79.6 0.0
2008-Oct-17 Fri ### ### 4.8 ### 1,653,171 ### ### ### 0.0
2008-Oct-16 Thu 5.25 ### ### ### 3,852,573 0 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 74.6 74.6 0.0
2008-Oct-14 Tue 5.4 5.4 ### 5.22 ### ### 0.4
2008-Oct-13 Mon ### ### ### 5.2 1,568,070 0 24.2 24.2 ###
2008-Oct-10 Fri ### 5.25 ### ### 86.0 86.0 0.0
2008-Oct-09 Thu 5.56 ### 5.45 5.52 44.8 44.8 0.4
2008-Oct-08 Wed 5.43 5.45 ### ### 40.6 40.6 0.0
2008-Oct-07 Tue 5.54 ### ### 5.45 27.7 27.7 ###
2008-Oct-06 Mon 5.41 5.55 5.41 5.5 1,666,048 9,129,943 ### ### 0.4
2008-Oct-03 Fri 5.53 5.57 ### 5.4 22.8 22.8 0.4
2008-Oct-02 Thu 5.49 5.49 ### ### 237,878 652,975 29.1 29.1 0.0
2008-Oct-01 Wed ### ### 5.42 5.48 ### ### ###
2008-Sep-30 Tue 5.23 ### ### 5.4 1,575,179 0 73.1 73.1 0.4
2008-Sep-29 Mon ### ### ### 5.25 2,170,146 0 43.5 43.5 0.4
2008-Sep-26 Fri ### ### 5.28 ### 1,956,155 5,164,249 ### ### 0.0
2008-Sep-25 Thu ### 5.43 ### ### ### ### 0.0
2008-Sep-24 Wed 5.49 5.54 5.29 ### ### ### 0.0
2008-Sep-23 Tue ### 5.41 5.25 5.4 76.5 76.5 0.4
2008-Sep-22 Mon ### 5.75 5.49 5.56 1,594,629 ### ### ### 0.4
2008-Sep-19 Fri ### 5.75 5.51 ### 26.4 26.4 0.0
2008-Sep-18 Thu 5.8 5.81 ### ### 32.6 32.6 0.0
2008-Sep-17 Wed ### ### 5.84 5.89 2,144,528 6,262,021 ### ### ###
2008-Sep-16 Tue 5.89 ### 5.82 5.85 3,573,722 ### 35.6 35.6 0.4
2008-Sep-15 Mon 5.76 5.8 ### 5.72 46.6 46.6 0.4
2008-Sep-12 Fri 5.89 ### 5.85 5.87 3,210,379 9,390,358 ### ### ###
2008-Sep-11 Thu 5.72 5.74 ### ### 41.1 41.1 0.0
2008-Sep-10 Wed ### 5.76 5.59 ### 1,851,374 10,506,547 ### ### 0.0
2008-Sep-09 Tue 5.57 ### 5.57 ### ### ### 0.0
2008-Sep-08 Mon 5.4 5.52 ### 5.5 74.7 74.7 0.4
2008-Sep-05 Fri 5.45 5.54 ### 5.41 27.7 27.7 ###
2008-Sep-04 Thu 5.49 5.49 5.4 5.42 1,648,724 ### ### ### 0.4
2008-Sep-03 Wed 5.52 5.58 5.5 5.53 4,411,377 24,439,028 75.8 75.8 ###
2008-Sep-02 Tue ### ### 5.29 ### 3,038,975 8,038,088 ### ### 0.0
2008-Sep-01 Mon 5.4 5.42 5.22 5.29 1,846,327 9,822,459 17.5 17.5 0.4
2008-Aug-29 Fri ### 5.44 ### ### 1,368,480 ### ### ### 0.0
2008-Aug-28 Thu 5.49 5.54 5.28 ### 1,405,877 ### 14.6 14.6 0.0
2008-Aug-27 Wed ### 5.4 ### ### 2,026,158 5,470,626 71.1 71.1 0.0
2008-Aug-26 Tue 5.23 5.27 5.2 5.22 2,342,229 ### 25.4 25.4 0.4
2008-Aug-25 Mon 5.23 5.28 ### ### 22.3 22.3 0.0
2008-Aug-22 Fri ### ### ### ### 858,629 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### 5 1,164,150 0 36.9 36.9 0.4
2008-Aug-20 Wed 5 ### 5 ### 74.7 74.7 0.0
2008-Aug-19 Tue ### ### ### ### 88.5 88.5 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 4,301,280 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### 5 ### 76.8 76.8 0.0
2008-Aug-11 Mon ### ### 4.86 4.89 3,330,883 8,094,045 22.1 22.1 ###
2008-Aug-08 Fri ### ### 4.85 ### ### ### 0.0
2008-Aug-07 Thu 4.71 4.83 ### 4.74 ### ### 0.3
2008-Aug-06 Wed 4.28 ### 4.27 ### 3,282,628 ### 95.1 95.1 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### 4 899,774 0 ### ### 0.3
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 1,505,321 0 ### ### 0.0
2008-Jul-30 Wed 4 ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### 3.82 3.85 1,617,254 3,088,955 ### ### 0.3
2008-Jul-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2008-Jul-25 Fri ### ### 3.88 ### 76.6 76.6 0.0
2008-Jul-24 Thu 3.86 ### 3.86 ### 1,658,476 3,200,858 ### ### 0.0
2008-Jul-23 Wed 3.75 3.78 ### 3.71 1,135,576 ### ### ### ###
2008-Jul-22 Tue 3.78 3.81 3.7 3.72 ### ### 0.3
2008-Jul-21 Mon 3.75 3.78 3.71 3.74 2,032,444 ### ### ### 0.3
2008-Jul-18 Fri ### 3.7 3.59 ### 2,463,273 ### 37.1 37.1 0.0
2008-Jul-17 Thu 3.58 ### 3.58 3.59 2,719,373 4,867,677 70.5 70.5 ###
2008-Jul-16 Wed 3.58 ### 3.55 ### 3,682,357 6,536,183 72.1 72.1 0.0
2008-Jul-15 Tue 3.7 3.72 3.56 ### 32.2 32.2 0.0
2008-Jul-14 Mon ### ### 3.79 3.86 2,330,723 4,416,720 25.5 25.5 0.3
2008-Jul-11 Fri ### ### 3.89 ### 965,284 1,877,477 65.3 65.3 0.0
2008-Jul-10 Thu ### 4 ### ### 83.3 83.3 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 4 4 ### ### 35.8 35.8 0.0
2008-Jul-07 Mon ### ### ### ### 1,600,242 0 75.4 75.4 0.0
2008-Jul-04 Fri ### ### 3.87 ### 22.6 22.6 0.0
2008-Jul-03 Thu ### ### ### ### 46.5 46.5 0.0
2008-Jul-02 Wed ### ### 3.86 ### 3,521,544 6,796,579 ### ### 0.0
2008-Jul-01 Tue ### 4.25 3.85 3.88 ### ### 0.3
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 3.56 ### 3.53 ### 2,224,879 ### ### ### 0.0
2008-Jun-26 Thu ### ### 3.56 ### 2,963,321 ### ### ### 0.0
2008-Jun-25 Wed 3.56 3.57 3.43 3.51 3,355,221 11,743,273 32.5 32.5 ###
2008-Jun-24 Tue 3.59 ### 3.55 3.57 ### ### 0.3
2008-Jun-23 Mon ### ### ### ### 76.3 76.3 0.0
2008-Jun-20 Fri 3.75 3.78 3.7 3.72 36.3 36.3 0.3
2008-Jun-19 Thu 3.7 3.72 ### 3.7 6,502,589 ### 72.2 72.2 0.3
2008-Jun-18 Wed 3.8 3.85 3.73 3.83 3,746,280 ### 71.4 71.4 ###
2008-Jun-17 Tue ### ### 3.88 ### 3,476,582 ### 24.2 24.2 0.0
2008-Jun-16 Mon ### ### ### ### 38.8 38.8 0.0
2008-Jun-13 Fri ### ### ### ### 1,615,242 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 2,022,826 0 ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 2,074,346 0 45.6 45.6 0.0
2008-Jun-06 Fri 4.2 4.2 ### ### 1,952,679 4,100,625 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 3,897,943 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### 4 4,810,056 0 ### ### 0.3
2008-Jun-03 Tue ### ### ### ### 3,134,846 0 39.1 39.1 0.0
2008-Jun-02 Mon ### ### 4 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 2,703,924 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 41.2 41.2 0.0
2008-May-27 Tue ### ### ### ### 37.1 37.1 0.0
2008-May-26 Mon ### 4.23 ### ### 3,167,944 ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 37.8 37.8 0.0
2008-May-22 Thu ### 4.2 ### ### ### ### 0.0
2008-May-21 Wed 4.27 4.29 4.22 4.27 738,485 3,142,253 67.7 67.7 ###
2008-May-20 Tue ### ### 4.27 4.29 614,648 1,312,273 41.0 41.0 ###
2008-May-19 Mon ### ### 4.25 4.28 33.4 33.4 0.3
2008-May-16 Fri ### ### 4.26 ### 1,061,689 ### ### ### 0.0
2008-May-15 Thu ### 4.4 4.27 ### 28.5 28.5 0.0
2008-May-14 Wed ### 4.43 ### ### 72.9 72.9 0.0
2008-May-13 Tue ### ### 4.22 4.25 1,021,488 ### 24.7 24.7 ###
2008-May-12 Mon 4.27 ### 4.22 4.27 68.4 68.4 ###
2008-May-09 Fri 4.21 4.27 ### 4.21 1,421,555 ### 64.2 64.2 ###
2008-May-08 Thu 4.25 ### 4.2 4.24 28.1 28.1 0.3
2008-May-07 Wed 4.26 4.26 4.2 4.23 837,386 3,542,142 ### ### 0.3
2008-May-06 Tue 4.25 4.25 ### 4.23 2,132,389 4,531,326 30.9 30.9 0.3
2008-May-05 Mon 4.45 4.45 ### 4.41 1,286,986 2,863,543 ### ### ###
2008-May-02 Fri 4.55 ### 4.52 4.53 29.8 29.8 ###
2008-May-01 Thu 4.54 4.54 4.46 4.5 26.8 26.8 ###
2008-Apr-30 Wed ### ### 4.54 4.59 4,090,084 ### 27.1 27.1 0.3
2008-Apr-29 Tue ### 4.7 4.51 4.55 2,127,985 9,799,370 ### ### 0.3
2008-Apr-28 Mon 4.56 4.59 4.46 4.48 805,681 ### ### ### ###
2008-Apr-24 Thu 4.4 4.47 ### 4.42 72.6 72.6 0.3
2008-Apr-23 Wed 4.47 4.5 4.44 4.46 435,978 1,948,821 30.7 30.7 0.3
2008-Apr-22 Tue 4.51 4.52 4.45 4.48 35.9 35.9 ###
2008-Apr-21 Mon 4.56 4.56 4.48 4.5 24.6 24.6 ###
2008-Apr-18 Fri 4.55 4.58 4.47 4.49 1,157,947 ### 25.9 25.9 ###
2008-Apr-17 Thu ### ### 4.5 4.51 532,049 ### 21.0 21.0 0.3
2008-Apr-16 Wed 4.59 ### 4.49 4.54 ### ### 0.3
2008-Apr-15 Tue 4.48 4.52 4.47 4.5 67.9 67.9 ###
2008-Apr-14 Mon 4.54 4.54 4.4 4.52 917,074 4,099,320 ### ### 0.3
2008-Apr-11 Fri ### ### 4.53 ### ### ### 0.0
2008-Apr-10 Thu 4.77 4.78 ### 4.73 1,018,041 ### 37.2 37.2 0.3
2008-Apr-09 Wed 4.87 4.87 4.82 4.82 34.1 34.1 0.3
2008-Apr-08 Tue 4.89 ### 4.87 4.89 2,005,057 ### ### ### ###
2008-Apr-07 Mon 4.83 ### 4.82 ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 61.9 61.9 0.0
2008-Apr-03 Thu 4.83 ### 4.8 4.86 ### ### 0.3
2008-Apr-02 Wed 4.78 4.82 4.72 4.74 864,529 ### ### ### 0.3
2008-Apr-01 Tue ### 4.7 ### ### 1,499,855 3,524,659 ### ### 0.0
2008-Mar-31 Mon 4.55 4.58 4.49 4.52 29.6 29.6 0.3
2008-Mar-28 Fri 4.48 ### 4.47 4.57 ### ### ###
2008-Mar-27 Thu 4.47 4.54 4.4 4.44 ### ### 0.3
2008-Mar-26 Wed ### ### 4.5 4.51 2,977,140 ### ### ### 0.3
2008-Mar-25 Tue ### ### 4.48 4.54 ### ### 0.3
2008-Mar-20 Thu 4.48 4.58 4.48 4.5 2,711,684 12,283,928 75.1 75.1 ###
2008-Mar-19 Wed 4.52 ### 4.47 4.58 76.1 76.1 0.3
2008-Mar-18 Tue 4.29 ### 4.23 4.27 1,070,978 ### ### ### ###
2008-Mar-17 Mon 4.56 4.57 ### ### 1,840,654 ### 18.9 18.9 0.0
2008-Mar-14 Fri 4.41 4.58 4.4 4.5 ### ### ###
2008-Mar-13 Thu ### 4.47 ### 4.41 1,764,555 3,943,780 88.4 88.4 ###
2008-Mar-12 Wed 4.29 4.46 4.28 4.4 84.4 84.4 0.3
2008-Mar-11 Tue ### ### ### 4.24 1,890,351 0 ### ### 0.3
2008-Mar-10 Mon 4.25 ### 4.21 ### 1,962,122 ### 82.9 82.9 0.0
2008-Mar-07 Fri ### ### ### 4.29 39.8 39.8 ###
2008-Mar-06 Thu 4.28 ### 4.26 ### ### ### 0.0
2008-Mar-05 Wed ### 4.4 4.29 ### 1,224,955 5,322,429 39.6 39.6 0.0
2008-Mar-04 Tue ### 4.49 ### 4.41 79.4 79.4 ###
2008-Mar-03 Mon ### ### ### ### 44.5 44.5 0.0
2008-Feb-29 Fri ### 4.41 ### ### ### ### 0.0
2008-Feb-28 Thu 4.5 4.52 ### 4.5 70.8 70.8 ###
2008-Feb-27 Wed 4.41 4.58 4.41 4.52 2,134,341 ### 81.2 81.2 0.3
2008-Feb-26 Tue ### 4.47 ### 4.47 2,100,570 4,694,773 ### ### ###
2008-Feb-25 Mon 4.45 4.46 ### 4.4 1,772,353 3,952,347 30.8 30.8 0.3
2008-Feb-22 Fri 4.45 4.46 ### ### ### ### 0.0
2008-Feb-21 Thu 4.52 4.57 4.44 4.51 35.9 35.9 0.3
2008-Feb-20 Wed 4.53 4.57 4.44 4.47 33.2 33.2 ###
2008-Feb-19 Tue ### ### 4.45 4.51 ### ### 0.3
2008-Feb-18 Mon ### 4.7 4.55 4.55 2,218,952 10,262,653 ### ### 0.3
2008-Feb-15 Fri ### ### ### ### 2,080,778 0 ### ### 0.0
2008-Feb-14 Thu 4.75 4.8 ### 4.78 2,207,129 ### 69.8 69.8 ###
2008-Feb-13 Wed ### 4.74 ### 4.71 80.2 80.2 ###
2008-Feb-12 Tue ### ### 4.53 ### 2,920,046 ### ### ### 0.0
2008-Feb-11 Mon 4.83 4.88 4.71 4.75 37.5 37.5 ###
2008-Feb-08 Fri 4.7 4.77 ### ### 25.1 25.1 0.0
2008-Feb-07 Thu ### ### ### ### 2,233,853 0 38.1 38.1 0.0
2008-Feb-06 Wed ### ### 4.86 ### 2,267,177 5,509,240 ### ### 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### 5.22 ### ### 35.5 35.5 0.0
2008-Feb-01 Fri ### 5.2 ### ### ### ### 0.0
2008-Jan-31 Thu 5 ### ### ### ### ### 0.0
2008-Jan-30 Wed 5.2 5.23 ### ### ### ### 0.0
2008-Jan-29 Tue 5.22 ### ### 5.23 ### ### ###
2008-Jan-25 Fri ### ### ### ### 1,797,253 0 ### ### 0.0
2008-Jan-24 Thu ### 5.2 ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 29.2 29.2 0.0
2008-Jan-22 Tue ### 5.2 4.83 4.89 2,008,924 10,074,753 55.2 55.2 ###
2008-Jan-21 Mon 5.26 5.26 ### 5.2 47.4 47.4 ###
2008-Jan-18 Fri 5.41 5.41 ### 5.41 1,639,187 ### ### ### ###
2008-Jan-17 Thu 5.55 5.55 5.43 5.49 ### ### 0.4
2008-Jan-16 Wed 5.5 5.56 5.42 5.45 ### ### ###
2008-Jan-15 Tue 5.5 5.59 5.47 5.5 75.9 75.9 0.4
2008-Jan-14 Mon 5.45 5.52 5.42 5.47 1,100,729 6,020,987 75.5 75.5 ###
2008-Jan-11 Fri 5.59 5.59 5.42 5.45 1,280,753 7,050,545 ### ### ###
2008-Jan-10 Thu 5.51 ### 5.51 ### 1,043,277 2,874,228 ### ### 0.0
2008-Jan-09 Wed 5.52 5.7 5.52 ### 83.4 83.4 0.0
2008-Jan-08 Tue 5.56 ### 5.52 5.55 ### ### ###
2008-Jan-07 Mon ### ### 5.5 ### ### ### 0.0
2008-Jan-04 Fri 5.77 5.79 5.73 5.77 66.8 66.8 0.4
2008-Jan-03 Thu 5.71 5.75 5.59 ### ### ### 0.0
2008-Jan-02 Wed ### ### 5.79 5.84 2,139,525 6,193,924 15.5 15.5 0.4
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### 5.88 ### 2,002,646 5,887,779 ### ### 0.0
2007-Dec-27 Thu 6 ### ### 6 66.2 66.2 0.4
2007-Dec-24 Mon ### ### 5.79 5.88 17.0 17.0 0.4
2007-Dec-21 Fri 5.44 5.56 5.44 5.52 3,184,124 17,512,682 75.1 75.1 0.4
2007-Dec-20 Thu ### 5.45 5.25 5.41 81.4 81.4 ###
2007-Dec-19 Wed ### 5.42 5.23 ### ### ### 0.0
2007-Dec-18 Tue 5.41 5.49 ### 5.45 4,414,554 12,117,950 ### ### ###
2007-Dec-17 Mon 5.56 ### 5.46 ### ### ### 0.0
2007-Dec-14 Fri 5.52 5.52 ### ### 2,662,552 7,348,643 20.9 20.9 0.0
2007-Dec-13 Thu 5.52 5.53 5.47 5.5 2,469,370 ### 37.7 37.7 0.4
2007-Dec-12 Wed 5.48 5.53 5.47 5.49 ### ### 0.4
2007-Dec-11 Tue 5.44 5.44 ### 5.4 30.6 30.6 0.4
2007-Dec-10 Mon 5.48 5.48 ### 5.4 25.9 25.9 0.4
2007-Dec-07 Fri 5.4 5.55 5.4 5.5 78.6 78.6 0.4
2007-Dec-06 Thu 5.27 ### 5.23 ### 74.4 74.4 0.0
2007-Dec-05 Wed 5.22 5.25 ### 5.23 4,008,547 ### ### ### ###
2007-Dec-04 Tue ### 5.22 ### ### ### ### 0.0
2007-Dec-03 Mon ### 5.29 ### 5.22 86.9 86.9 0.4
2007-Nov-30 Fri ### ### ### ### 1,540,276 0 62.6 62.6 0.0
2007-Nov-29 Thu ### 5.21 ### ### 3,324,140 8,659,384 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 68.0 68.0 0.0
2007-Nov-26 Mon ### 5.22 ### ### 2,032,125 5,303,846 69.8 69.8 0.0
2007-Nov-23 Fri ### 5.2 ### ### 80.3 80.3 0.0
2007-Nov-22 Thu 5 ### ### ### ### ### 0.0
2007-Nov-21 Wed 5 5 4.88 ### 3,114,644 15,386,341 36.4 36.4 0.0
2007-Nov-20 Tue ### ### ### ### 3,087,429 0 70.5 70.5 0.0
2007-Nov-19 Mon ### ### ### ### 26.5 26.5 0.0
2007-Nov-16 Fri ### ### 4.87 ### 3,893,328 9,480,253 ### ### 0.0
2007-Nov-15 Thu ### ### 4.84 ### 4,422,646 ### 78.2 78.2 0.0
2007-Nov-14 Wed ### ### 4.86 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 3,322,888 0 80.5 80.5 0.0
2007-Nov-12 Mon 4.73 ### 4.73 4.85 3,163,941 7,482,720 ### ### ###
2007-Nov-09 Fri 4.54 ### 4.51 ### 2,977,376 6,713,982 ### ### 0.0
2007-Nov-08 Thu 4.5 4.54 4.47 4.52 ### ### 0.3
2007-Nov-07 Wed 4.56 4.56 4.47 4.51 25.1 25.1 0.3
2007-Nov-06 Tue 4.51 4.55 4.49 4.55 2,043,476 ### ### ### 0.3
2007-Nov-05 Mon 4.56 4.56 ### ### 2,823,878 6,438,441 16.0 16.0 0.0
2007-Nov-02 Fri 4.48 4.73 4.42 ### 3,309,659 15,141,689 81.2 81.2 0.0
2007-Nov-01 Thu 4.45 4.52 4.44 4.51 2,338,679 10,477,281 69.8 69.8 0.3
2007-Oct-31 Wed 4.42 4.52 4.42 4.5 ### ### ###
2007-Oct-30 Tue 4.44 4.45 4.41 4.41 2,131,422 ### ### ### ###
2007-Oct-29 Mon 4.5 4.51 4.42 4.5 68.3 68.3 ###
2007-Oct-26 Fri ### ### 4.57 ### 1,831,471 ### ### ### 0.0
2007-Oct-25 Thu 4.56 ### 4.55 ### ### ### 0.0
2007-Oct-24 Wed 4.59 ### 4.55 4.59 3,310,529 7,531,453 ### ### 0.3
2007-Oct-23 Tue 4.52 4.59 4.51 4.55 3,041,028 13,836,677 ### ### 0.3
2007-Oct-22 Mon 4.47 4.55 4.47 4.53 77.9 77.9 ###
2007-Oct-19 Fri 4.49 4.5 4.47 4.49 68.5 68.5 ###
2007-Oct-18 Thu 4.58 4.58 4.51 4.52 21.9 21.9 0.3
2007-Oct-17 Wed 4.48 4.51 4.47 4.5 73.5 73.5 ###
2007-Oct-16 Tue 4.45 4.45 ### 4.41 28.2 28.2 ###
2007-Oct-15 Mon 4.51 4.52 4.47 4.49 39.6 39.6 ###
2007-Oct-12 Fri 4.52 4.55 4.5 4.53 ### ### ###
2007-Oct-11 Thu 4.55 ### 4.54 4.59 1,810,728 4,110,352 69.0 69.0 0.3
2007-Oct-10 Wed 4.54 4.54 4.46 4.51 2,038,053 ### ### ### 0.3
2007-Oct-09 Tue 4.55 4.57 4.54 4.54 1,943,772 8,853,881 ### ### 0.3
2007-Oct-08 Mon ### ### 4.56 ### 68.6 68.6 0.0
2007-Oct-05 Fri 4.55 ### 4.48 4.54 29.7 29.7 0.3
2007-Oct-04 Thu 4.75 4.75 4.7 4.7 3,874,083 18,305,042 31.6 31.6 0.3
2007-Oct-03 Wed 4.81 4.87 4.75 4.79 2,558,880 ### ### ### 0.3
2007-Oct-02 Tue 4.83 4.83 4.77 4.77 1,914,374 ### 30.5 30.5 ###
2007-Oct-01 Mon 4.84 4.84 4.8 4.83 35.0 35.0 0.3
2007-Sep-28 Fri ### ### 4.89 ### 2,186,154 5,345,146 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 1,268,043 0 68.6 68.6 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 5 ### ### ### 4,226,125 0 33.2 33.2 0.0
2007-Sep-24 Mon ### ### ### ### 1,515,883 0 62.7 62.7 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu 5.25 5.27 5.22 5.23 ### ### ###
2007-Sep-19 Wed 5.28 5.28 5.21 5.25 934,977 4,903,954 31.8 31.8 0.4
2007-Sep-18 Tue ### ### 5.23 5.23 1,238,823 3,239,522 34.0 34.0 ###
2007-Sep-17 Mon 5.27 5.29 5.24 5.27 ### ### ###
2007-Sep-14 Fri 5.2 5.26 ### 5.23 67.1 67.1 ###
2007-Sep-13 Thu 5.26 5.28 5.24 5.28 74.4 74.4 0.4
2007-Sep-12 Wed 5.26 5.28 5.22 5.22 ### ### 0.4
2007-Sep-11 Tue ### 5.23 ### ### 1,544,555 ### 70.3 70.3 0.0
2007-Sep-10 Mon ### ### ### ### 71.0 71.0 0.0
2007-Sep-07 Fri ### ### ### ### 71.2 71.2 0.0
2007-Sep-06 Thu 5 ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### 5 37.8 37.8 0.4
2007-Sep-04 Tue ### ### 5 ### 953,483 ### 70.7 70.7 0.0
2007-Sep-03 Mon 5 ### 5 ### 1,127,670 2,819,175 70.7 70.7 0.0
2007-Aug-31 Fri ### ### ### ### 1,273,175 0 ### ### 0.0
2007-Aug-30 Thu 5 ### ### ### 1,598,372 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 631,527 0 68.7 68.7 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 5 ### 864,542 2,161,355 70.4 70.4 0.0
2007-Aug-23 Thu ### ### ### ### 2,848,947 0 ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 29.8 29.8 0.0
2007-Aug-21 Tue ### ### 5 ### 3,022,678 ### 63.2 63.2 0.0
2007-Aug-20 Mon ### 5.22 ### 5.22 3,329,924 ### ### ### 0.4
2007-Aug-17 Fri ### ### ### ### 5,680,944 0 ### ### 0.0
2007-Aug-16 Thu 4.86 ### ### 4.83 ### ### 0.3
2007-Aug-15 Wed ### ### 4.86 4.88 ### ### 0.3
2007-Aug-14 Tue ### ### ### ### 81.7 81.7 0.0
2007-Aug-13 Mon ### ### ### ### 5,495,275 0 ### ### 0.0
2007-Aug-10 Fri ### 5.29 ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 12,451,143 0 22.5 22.5 0.0
2007-Aug-08 Wed ### ### 4.79 ### ### ### 0.0
2007-Aug-07 Tue 5.2 5.22 ### 5.22 69.2 69.2 0.4
2007-Aug-06 Mon ### 5.2 ### ### 85.4 85.4 0.0
2007-Aug-03 Fri ### ### ### ### 2,189,844 0 ### ### 0.0
2007-Aug-02 Thu ### ### 5 ### 2,713,455 ### ### ### 0.0
2007-Aug-01 Wed ### ### 4.88 ### 59.2 59.2 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 5 ### ### 2,585,150 6,462,875 ### ### 0.0
2007-Jul-27 Fri 4.86 ### 4.86 5 85.9 85.9 0.4
2007-Jul-26 Thu 4.85 4.89 4.8 4.84 5,677,082 ### 46.5 46.5 0.3
2007-Jul-25 Wed 4.77 4.8 4.76 4.77 66.5 66.5 ###
2007-Jul-24 Tue 4.72 4.83 4.7 4.81 4,710,940 22,447,629 ### ### ###
2007-Jul-23 Mon 4.74 4.75 4.7 4.72 34.7 34.7 0.3
2007-Jul-20 Fri 4.73 4.73 ### 4.73 ### ### 0.3
2007-Jul-19 Thu 4.7 4.76 ### 4.74 ### ### 0.3
2007-Jul-18 Wed ### ### ### ### 25.4 25.4 0.0
2007-Jul-17 Tue 4.71 4.71 ### ### ### ### 0.0
2007-Jul-16 Mon 4.79 4.81 4.7 4.71 23.0 23.0 ###
2007-Jul-13 Fri 4.77 4.8 4.74 4.77 1,948,684 9,295,222 67.1 67.1 ###
2007-Jul-12 Thu 4.77 4.79 ### 4.7 1,828,524 ### 21.6 21.6 0.3
2007-Jul-11 Wed 4.8 4.82 4.7 4.73 2,211,089 10,524,783 21.6 21.6 0.3
2007-Jul-10 Tue 4.88 ### 4.85 4.89 ### ### ###
2007-Jul-09 Mon ### ### 4.87 ### 2,040,548 ### ### ### 0.0
2007-Jul-06 Fri 4.89 ### 4.84 ### ### ### 0.0
2007-Jul-05 Thu 4.88 ### 4.86 ### 69.7 69.7 0.0
2007-Jul-04 Wed 4.85 4.88 4.8 4.86 70.4 70.4 0.3
2007-Jul-03 Tue 4.88 ### 4.81 4.83 ### ### 0.3
2007-Jul-02 Mon ### ### 4.82 4.87 37.0 37.0 0.3
2007-Jun-29 Fri 4.88 ### 4.78 4.83 5,947,850 ### ### ### 0.3
2007-Jun-28 Thu ### ### 4.87 4.88 ### ### 0.3
2007-Jun-27 Wed ### ### 4.85 4.85 ### ### ###
2007-Jun-26 Tue ### 5 ### ### 10,263,981 25,659,952 ### ### 0.0
2007-Jun-25 Mon ### ### 4.89 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 34.6 34.6 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### 5.2 ### ### 32.2 32.2 0.0
2007-Jun-19 Tue 5.25 5.25 ### 5.2 6,290,879 16,513,557 32.3 32.3 ###
2007-Jun-18 Mon 5.23 5.28 5.21 5.26 72.2 72.2 0.4
2007-Jun-15 Fri ### 5.29 ### ### 29,278,178 77,440,780 70.9 70.9 0.0
2007-Jun-14 Thu ### ### ### ### 7,091,880 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 3,323,842 0 ### ### 0.0
2007-Jun-12 Tue ### 5.2 ### ### 24.6 24.6 0.0
2007-Jun-08 Fri ### 5.22 ### 5.2 ### ### ###
2007-Jun-07 Thu 5.22 5.26 ### 5.23 61.9 61.9 ###
2007-Jun-06 Wed 5.4 5.42 5.23 ### 7,963,981 ### 22.2 22.2 0.0
2007-Jun-05 Tue 5.45 5.46 ### ### 27.5 27.5 0.0
2007-Jun-04 Mon 5.5 5.53 5.49 5.53 2,686,984 14,805,281 ### ### ###
2007-Jun-01 Fri 5.44 5.51 5.4 5.48 68.1 68.1 ###
2007-May-31 Thu 5.48 5.53 ### 5.4 ### ### 0.4
2007-May-30 Wed 5.48 5.5 ### ### 22.2 22.2 0.0
2007-May-29 Tue 5.45 5.54 5.43 5.53 78.1 78.1 ###
2007-May-28 Mon 5.45 5.5 5.44 5.47 3,144,359 17,199,643 73.8 73.8 ###
2007-May-25 Fri 5.43 5.49 5.4 5.45 66.6 66.6 ###
2007-May-24 Thu 5.5 5.57 5.46 5.48 ### ### ###
2007-May-23 Wed 5.45 5.58 5.45 5.55 4,347,476 ### ### ### ###
2007-May-22 Tue ### 5.43 ### 5.43 77.3 77.3 0.4
2007-May-21 Mon ### ### ### ### 5,533,684 0 ### ### 0.0
2007-May-18 Fri ### ### 5.27 5.28 ### ### 0.4
2007-May-17 Thu ### ### 5.27 5.29 ### ### 0.4
2007-May-16 Wed ### ### 5.28 ### 40.0 40.0 0.0
2007-May-15 Tue 5.4 5.43 ### ### ### ### 0.0
2007-May-14 Mon ### 5.46 ### 5.41 ### ### ###
2007-May-11 Fri 5.29 ### 5.25 ### ### ### 0.0
2007-May-10 Thu ### ### 5.26 5.29 28.8 28.8 0.4
2007-May-09 Wed 5.29 ### 5.26 ### 2,030,051 ### ### ### 0.0
2007-May-08 Tue ### ### 5.25 5.25 3,951,941 10,373,845 32.7 32.7 0.4
2007-May-07 Mon 5.25 5.27 5.23 5.26 ### ### 0.4
2007-May-04 Fri 5.25 5.29 5.23 5.25 ### ### 0.4
2007-May-03 Thu 5.27 ### 5.23 5.28 65.0 65.0 0.4
2007-May-02 Wed ### 5.25 ### 5.25 10,436,620 27,396,127 ### ### 0.4
2007-May-01 Tue ### ### ### ### 8,275,353 0 42.5 42.5 0.0
2007-Apr-30 Mon 5.27 5.27 5.2 5.22 ### ### 0.4
2007-Apr-27 Fri 5.25 ### 5.22 ### 6,260,770 ### 82.8 82.8 0.0
2007-Apr-26 Thu 5.2 ### ### 5.2 69.8 69.8 ###
2007-Apr-24 Tue ### ### 4.85 ### 82.5 82.5 0.0
2007-Apr-23 Mon 5.84 ### 5.78 ### 80.4 80.4 0.0
2007-Apr-20 Fri ### 5.77 ### 5.76 8,662,355 ### ### ### ###
2007-Apr-19 Thu 5.73 5.74 5.59 ### 6,047,645 ### ### ### 0.0
2007-Apr-18 Wed 5.8 5.8 5.7 5.73 7,737,385 ### 26.2 26.2 ###
2007-Apr-17 Tue ### ### 5.87 ### 3,075,456 ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 76.0 76.0 0.0
2007-Apr-13 Fri ### ### ### ### 2,263,956 0 19.6 19.6 0.0
2007-Apr-12 Thu ### ### 6 ### 2,396,324 7,188,972 26.2 26.2 0.0
2007-Apr-11 Wed ### 6.21 ### ### ### ### 0.0
2007-Apr-10 Tue 6.26 6.27 6.2 6.24 ### ### 0.4
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed 6.25 6.28 6.2 6.26 1,792,687 ### 63.5 63.5 0.4
2007-Apr-03 Tue ### ### ### ### 1,150,281 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 1,250,055 0 ### ### 0.0
2007-Mar-30 Fri 6.24 6.26 ### 6.24 60.4 60.4 0.4
2007-Mar-29 Thu 6.25 ### 6.25 ### 1,822,352 5,694,850 ### ### 0.0
2007-Mar-28 Wed 6.26 6.29 6.25 6.25 2,337,743 14,657,648 ### ### ###
2007-Mar-27 Tue ### ### 6.26 ### 34.8 34.8 0.0
2007-Mar-26 Mon ### ### ### ### 70.2 70.2 0.0
2007-Mar-23 Fri ### ### ### 6.24 3,494,955 0 79.8 79.8 0.4
2007-Mar-22 Thu ### ### ### ### 1,600,127 0 69.1 69.1 0.0
2007-Mar-21 Wed ### ### ### ### 2,777,229 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 2,153,289 0 22.0 22.0 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 1,603,587 0 68.2 68.2 0.0
2007-Mar-15 Thu ### ### ### 6 ### ### 0.4
2007-Mar-14 Wed ### ### ### ### 1,515,052 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 1,689,377 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 3,223,780 0 80.7 80.7 0.0
2007-Mar-07 Wed ### ### ### ### 1,689,678 0 74.8 74.8 0.0
2007-Mar-06 Tue 5.81 ### 5.8 ### 2,648,653 ### 65.1 65.1 0.0
2007-Mar-05 Mon ### ### 5.81 5.86 ### ### 0.4
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 1,952,175 0 ### ### 0.0
2007-Feb-28 Wed ### ### 5.85 ### 3,705,024 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 2,568,486 0 ### ### 0.0
2007-Feb-26 Mon 6.24 6.26 ### 6.22 2,240,857 7,013,882 36.3 36.3 0.4
2007-Feb-23 Fri 6.28 ### 6.24 ### 2,776,089 ### 69.8 69.8 0.0
2007-Feb-22 Thu 6.25 ### 6.22 6.28 2,046,949 ### ### ### 0.4
2007-Feb-21 Wed ### ### 6.27 ### 1,352,678 4,240,645 43.5 43.5 0.0
2007-Feb-20 Tue ### ### 6.27 ### ### ### 0.0
2007-Feb-19 Mon ### 6.4 6.26 ### 2,344,175 14,838,627 ### ### 0.0
2007-Feb-16 Fri 6.43 6.43 ### ### 4,113,085 ### ### ### 0.0
2007-Feb-15 Thu ### 6.54 ### 6.47 4,366,842 14,279,573 80.6 80.6 0.5
2007-Feb-14 Wed ### ### 6.27 ### ### ### 0.0
2007-Feb-13 Tue ### 6.41 ### ### 35.3 35.3 0.0
2007-Feb-12 Mon 6.24 ### ### ### 3,465,084 0 ### ### 0.0
2007-Feb-09 Fri 6.44 6.44 ### ### 3,168,858 10,203,722 ### ### 0.0
2007-Feb-08 Thu 6.44 6.57 6.44 6.5 ### ### 0.5
2007-Feb-07 Wed 6.78 6.78 6.4 6.7 8,209,656 ### 27.4 27.4 0.5
2007-Feb-06 Tue ### ### ### 7 2,411,384 0 73.2 73.2 0.5
2007-Feb-05 Mon ### ### 6.88 ### ### ### 0.0
2007-Feb-02 Fri 6.7 6.83 6.7 6.75 ### ### 0.5
2007-Feb-01 Thu 6.74 6.8 ### ### 1,393,527 ### 32.3 32.3 0.0
2007-Jan-31 Wed 6.85 6.87 6.73 6.73 ### ### ###
2007-Jan-30 Tue 6.7 ### 6.7 6.86 84.7 84.7 0.5
2007-Jan-29 Mon 6.78 6.78 ### ### ### ### 0.0
2007-Jan-25 Thu 6.82 6.82 6.7 6.73 25.8 25.8 ###
2007-Jan-24 Wed 6.77 6.87 6.73 6.87 1,605,527 10,917,583 79.1 79.1 ###
2007-Jan-23 Tue ### 6.76 ### 6.7 1,354,721 4,578,956 ### ### 0.5
2007-Jan-22 Mon ### ### 6.57 ### 1,333,481 4,380,485 ### ### 0.0
2007-Jan-19 Fri 6.56 ### 6.51 ### ### ### 0.0
2007-Jan-18 Thu 6.72 6.8 6.56 ### 24.0 24.0 0.0
2007-Jan-17 Wed 6.7 6.71 ### ### 31.7 31.7 0.0
2007-Jan-16 Tue 6.89 ### 6.8 6.8 2,042,953 6,946,040 ### ### 0.5
2007-Jan-15 Mon 6.8 6.87 6.76 6.87 72.9 72.9 ###
2007-Jan-12 Fri 6.48 6.73 6.48 ### 3,957,884 26,141,823 83.4 83.4 0.0
2007-Jan-11 Thu ### ### ### ### 1,388,870 0 67.9 67.9 0.0
2007-Jan-10 Wed 6.44 6.44 ### ### 4,021,324 ### 31.8 31.8 0.0
2007-Jan-09 Tue 6.43 6.46 6.4 6.44 ### ### 0.5
2007-Jan-08 Mon 6.22 ### 6.22 ### 3,359,729 10,448,757 ### ### 0.0
2007-Jan-05 Fri ### ### 6.26 ### 3,317,656 ### 69.0 69.0 0.0
2007-Jan-04 Thu 6.25 ### 6.25 ### 718,058 ### ### ### 0.0
2007-Jan-03 Wed 6.28 ### 6.27 6.29 761,256 ### ### ### ###
2007-Jan-02 Tue 6.29 6.29 6.25 6.26 498,185 ### 30.1 30.1 0.4
2006-Dec-29 Fri ### ### 6.26 ### 67.1 67.1 0.0
2006-Dec-28 Thu ### ### ### ### 290,949 0 ### ### 0.0
2006-Dec-27 Wed 6.41 6.43 ### 6.43 63.1 63.1 ###
2006-Dec-22 Fri 6.25 ### 6.22 ### 353,852 1,100,479 ### ### 0.0
2006-Dec-21 Thu ### ### 6.22 6.25 19.1 19.1 ###
2006-Dec-20 Wed ### 6.42 ### ### ### ### 0.0
2006-Dec-19 Tue 6.45 6.47 ### ### 27.2 27.2 0.0
2006-Dec-18 Mon ### 6.43 ### 6.42 74.0 74.0 0.5
2006-Dec-15 Fri ### 6.44 ### ### ### ### 0.0
2006-Dec-14 Thu ### 6.43 ### 6.4 66.2 66.2 0.5
2006-Dec-13 Wed ### ### 6.26 6.28 2,208,640 6,913,043 ### ### 0.4
2006-Dec-12 Tue 6.41 6.43 ### ### ### ### 0.0
2006-Dec-11 Mon 6.41 6.42 ### 6.4 ### ### 0.5
2006-Dec-08 Fri ### ### 6.24 ### 71.6 71.6 0.0
2006-Dec-07 Thu 6.47 6.47 ### ### 22.8 22.8 0.0
2006-Dec-06 Wed 6.43 6.47 6.41 6.46 3,323,929 ### ### ### ###
2006-Dec-05 Tue ### 6.44 ### 6.42 864,554 ### 76.4 76.4 0.5
2006-Dec-04 Mon 6.27 ### 6.27 ### ### ### 0.0
2006-Dec-01 Fri ### ### 6.26 6.28 830,350 ### ### ### 0.4
2006-Nov-30 Thu 6.4 6.44 ### 6.42 1,809,626 ### 65.5 65.5 0.5
2006-Nov-29 Wed 6.4 6.47 ### 6.47 ### ### 0.5
2006-Nov-28 Tue 6.24 ### 6.24 ### ### ### 0.0
2006-Nov-27 Mon 6.23 ### 6.23 ### 82.1 82.1 0.0
2006-Nov-24 Fri 6.25 ### 6.2 6.28 69.6 69.6 0.4
2006-Nov-23 Thu 6.23 ### ### 6.25 ### ### ###
2006-Nov-22 Wed ### ### 6.23 6.29 25.7 25.7 ###
2006-Nov-21 Tue ### ### 6.24 ### ### ### 0.0
2006-Nov-20 Mon 6.42 6.48 ### ### 33.9 33.9 0.0
2006-Nov-17 Fri ### 6.4 ### ### 1,561,557 4,996,982 65.4 65.4 0.0
2006-Nov-16 Thu ### 6.42 ### ### 42.6 42.6 0.0
2006-Nov-15 Wed 6.26 ### 6.25 ### ### ### 0.0
2006-Nov-14 Tue ### 6.23 ### 6.2 5,954,440 18,548,080 ### ### 0.4
2006-Nov-13 Mon 6 ### ### ### 6,220,575 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 5.88 ### 5.88 ### 89.9 89.9 0.0
2006-Nov-08 Wed 5.7 5.79 ### 5.74 3,868,256 ### ### ### 0.4
2006-Nov-07 Tue 5.8 ### 5.8 ### 85.7 85.7 0.0
2006-Nov-06 Mon ### 5.8 ### 5.79 1,562,625 ### ### ### ###
2006-Nov-03 Fri 5.7 5.71 ### ### 2,451,181 6,998,121 33.3 33.3 0.0
2006-Nov-02 Thu ### 5.77 ### 5.74 1,337,185 3,857,778 ### ### 0.4
2006-Nov-01 Wed 5.7 5.75 ### 5.74 3,328,681 9,569,957 71.2 71.2 0.4
2006-Oct-31 Tue 5.75 5.8 5.71 5.75 ### ### ###
2006-Oct-30 Mon 5.77 5.8 5.75 5.77 7,372,570 ### ### ### 0.4
2006-Oct-27 Fri 5.8 ### 5.8 5.85 ### ### 0.4
2006-Oct-26 Thu ### ### 5.55 ### ### ### 0.0
2006-Oct-25 Wed ### 5.75 ### ### ### ### 0.0
2006-Oct-24 Tue 5.47 ### 5.46 5.59 89.1 89.1 ###
2006-Oct-23 Mon ### 5.47 ### 5.45 3,639,783 ### ### ### ###
2006-Oct-20 Fri ### ### ### ### 27.6 27.6 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 5.29 ### 1,918,772 5,075,151 ### ### 0.0
2006-Oct-17 Tue ### ### 5.29 ### 4,263,650 11,277,354 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 5.29 ### 1,613,151 4,266,784 30.0 30.0 0.0
2006-Oct-12 Thu ### 5.4 5.28 5.29 5,011,740 ### 21.3 21.3 0.4
2006-Oct-11 Wed ### 5.43 ### 5.4 1,484,677 ### 68.8 68.8 0.4
2006-Oct-10 Tue 5.4 5.44 ### ### 1,625,775 ### ### ### 0.0
2006-Oct-09 Mon 5.46 5.48 ### ### 2,142,829 5,871,351 19.0 19.0 0.0
2006-Oct-06 Fri 5.46 5.47 5.42 5.47 65.3 65.3 ###
2006-Oct-05 Thu 5.5 5.51 5.41 5.44 ### ### 0.4
2006-Oct-04 Wed ### 5.46 ### 5.41 1,774,044 4,843,140 ### ### ###
2006-Oct-03 Tue ### ### 5.23 5.28 ### ### 0.4
2006-Oct-02 Mon 5.42 5.43 ### 5.4 929,485 2,523,551 21.7 21.7 0.4
2006-Sep-29 Fri ### 5.41 ### 5.4 1,160,371 ### 59.8 59.8 0.4
2006-Sep-28 Thu 5.29 5.4 5.29 ### 2,858,742 15,279,975 ### ### 0.0
2006-Sep-27 Wed ### 5.23 ### 5.23 2,569,447 ### 74.7 74.7 ###
2006-Sep-26 Tue 5.2 5.22 ### 5.21 2,298,123 ### ### ### 0.4
2006-Sep-25 Mon ### ### 5.26 ### 1,193,358 ### ### ### 0.0
2006-Sep-22 Fri 5.28 ### 5.28 ### 3,585,722 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 35.8 35.8 0.0
2006-Sep-20 Wed ### ### ### ### 2,255,928 0 36.3 36.3 0.0
2006-Sep-19 Tue ### 5.45 ### 5.44 3,013,386 8,211,476 82.3 82.3 0.4
2006-Sep-18 Mon ### ### ### ### 76.2 76.2 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 3,191,529 0 ### ### 0.0
2006-Sep-13 Wed ### 5.41 ### ### 1,891,047 5,115,282 ### ### 0.0
2006-Sep-12 Tue 5.23 5.26 5.21 5.25 4,865,246 ### 84.0 84.0 0.4
2006-Sep-11 Mon ### 5.46 ### 5.4 1,393,445 ### ### ### 0.4
2006-Sep-08 Fri 5.24 ### 5.24 ### 3,349,743 8,776,326 85.9 85.9 0.0
2006-Sep-07 Thu 5.27 ### 5.22 5.29 2,452,348 6,400,628 ### ### 0.4
2006-Sep-06 Wed 5.4 5.4 ### ### 28.9 28.9 0.0
2006-Sep-05 Tue 5.49 5.49 5.41 5.42 1,234,557 ### 20.8 20.8 0.4
2006-Sep-04 Mon ### 5.55 ### 5.49 84.9 84.9 0.4
2006-Sep-01 Fri ### ### ### ### 867,028 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 2,647,620 0 ### ### 0.0
2006-Aug-30 Wed ### ### 5.29 ### 1,630,321 ### 31.5 31.5 0.0
2006-Aug-29 Tue ### ### 5.28 ### ### ### 0.0
2006-Aug-28 Mon 5.21 5.26 5.2 5.26 554,750 2,901,342 ### ### 0.4
2006-Aug-25 Fri 5.25 5.26 ### ### 2,741,273 7,209,547 15.9 15.9 0.0
2006-Aug-24 Thu 5.25 ### 5.22 5.28 2,738,342 7,147,072 ### ### 0.4
2006-Aug-23 Wed 5.24 ### 5.21 ### 3,203,843 ### 82.8 82.8 0.0
2006-Aug-22 Tue 5.53 5.56 5.45 5.48 2,992,681 ### 23.6 23.6 ###
2006-Aug-21 Mon ### 5.76 ### 5.7 672,877 1,937,885 69.9 69.9 0.4
2006-Aug-18 Fri ### ### ### 5.76 2,702,975 0 ### ### ###
2006-Aug-17 Thu ### 6.22 ### 6.2 ### ### 0.4
2006-Aug-16 Wed ### ### 6 6 865,182 2,595,546 ### ### 0.4
2006-Aug-15 Tue ### ### ### 6 1,036,259 0 43.3 43.3 0.4
2006-Aug-14 Mon 5.85 ### 5.85 ### 76.9 76.9 0.0
2006-Aug-11 Fri 5.85 ### 5.84 5.88 306,358 ### 73.8 73.8 0.4
2006-Aug-10 Thu 5.87 5.88 5.82 5.83 635,383 ### ### ### ###
2006-Aug-09 Wed 6 6 5.81 5.86 ### ### 0.4
2006-Aug-08 Tue 5.89 ### 5.89 ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 372,926 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### 6 ### ### 0.4
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed 6 6 ### ### 1,103,086 3,309,258 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 257,321 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 1,706,326 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 827,581 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### 6 791,457 0 ### ### 0.4
2006-Jul-25 Tue ### ### ### ### 827,324 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 516,151 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 20.7 20.7 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 948,141 0 ### ### 0.0
2006-Jul-18 Tue 5.8 5.88 5.8 5.81 73.8 73.8 ###
2006-Jul-17 Mon 5.89 5.89 5.77 5.88 431,949 ### 41.3 41.3 0.4
2006-Jul-14 Fri ### ### ### ### 965,540 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 740,983 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 6.22 6.24 ### 6.2 1,250,555 ### 37.5 37.5 0.4
2006-Jul-10 Mon ### ### 6.21 ### ### ### 0.0
2006-Jul-07 Fri 6.48 6.49 ### 6.4 ### ### 0.5
2006-Jul-06 Thu ### 6.42 ### 6.42 1,611,887 5,174,157 ### ### 0.5
2006-Jul-05 Wed 6.42 6.42 ### 6.4 301,582 968,078 29.3 29.3 0.5
2006-Jul-04 Tue 6.5 6.52 ### 6.42 863,877 ### ### ### 0.5
2006-Jul-03 Mon ### ### 6.28 ### 68.2 68.2 0.0
2006-Jun-30 Fri 6.21 6.29 ### 6.2 1,261,942 ### 36.0 36.0 0.4
2006-Jun-27 Tue ### ### ### ### 704,827 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 364,657 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 66.2 66.2 0.0
2006-Jun-21 Wed ### ### ### ### 313,140 0 ### ### 0.0
2006-Jun-20 Tue ### ### 5.89 ### 999,240 ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 976,583 0 ### ### 0.0
2006-Jun-16 Fri 6 ### ### 6 1,220,186 0 ### ### 0.4
2006-Jun-15 Thu 6 6 ### ### 24.0 24.0 0.0
2006-Jun-14 Wed 5.84 ### 5.79 5.89 1,011,220 2,927,481 69.9 69.9 ###
2006-Jun-13 Tue ### ### 5.87 ### 1,606,778 ### 49.2 49.2 0.0
2006-Jun-09 Fri ### ### ### ### 2,916,024 0 ### ### 0.0
2006-Jun-08 Thu 5.89 ### 5.8 5.8 38.5 38.5 0.4
2006-Jun-07 Wed 5.89 6 5.86 ### ### ### 0.0
2006-Jun-06 Tue ### ### 5.84 5.85 923,751 2,697,352 ### ### 0.4
2006-Jun-05 Mon ### ### 6 ### 573,674 1,721,022 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 2,316,177 0 ### ### 0.0
2006-Jun-01 Thu ### ### 6 ### 1,335,943 4,007,829 ### ### 0.0
2006-May-31 Wed 5.84 5.86 5.78 5.81 694,043 ### 31.3 31.3 ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### 5.78 5.88 27.0 27.0 0.4
2006-May-25 Thu ### ### 5.84 5.88 1,101,350 3,215,942 30.7 30.7 0.4
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 1,131,629 0 34.5 34.5 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### 6.2 ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 1,492,629 0 23.6 23.6 0.0
2006-May-16 Tue 6 ### ### ### 78.4 78.4 0.0
2006-May-15 Mon ### ### 5.87 5.89 1,068,445 3,135,886 44.5 44.5 ###
2006-May-12 Fri ### ### ### ### 1,602,051 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 1,496,386 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 6.25 ### 6.22 ### 1,881,645 ### ### ### 0.0
2006-May-08 Mon 6.23 6.24 ### 6.24 65.7 65.7 0.4
2006-May-05 Fri 6 ### ### ### ### ### 0.0
2006-May-04 Thu ### 5.73 ### ### 1,639,329 4,696,677 36.1 36.1 0.0
2006-May-03 Wed ### 5.74 5.56 5.74 85.1 85.1 0.4
2006-May-02 Tue 5.72 5.77 ### ### 1,301,888 3,755,946 ### ### 0.0
2006-May-01 Mon 5.73 5.79 5.7 5.75 1,533,175 ### ### ### ###
2006-Apr-28 Fri 5.85 5.88 5.83 5.85 723,624 ### 69.0 69.0 0.4
2006-Apr-27 Thu 5.87 ### 5.83 5.85 1,526,456 ### ### ### 0.4
2006-Apr-26 Wed 5.76 ### 5.76 5.87 1,203,424 ### ### ### ###
2006-Apr-24 Mon 5.82 5.84 5.72 5.78 259,771 1,501,476 ### ### 0.4
2006-Apr-21 Fri 5.79 5.84 5.77 5.77 ### ### 0.4
2006-Apr-20 Thu 5.86 ### 5.82 5.88 67.3 67.3 0.4
2006-Apr-19 Wed 5.84 ### 5.76 ### ### ### 0.0
2006-Apr-18 Tue 5.71 5.8 ### 5.78 74.9 74.9 0.4
2006-Apr-13 Thu 5.76 5.81 5.75 5.8 732,177 4,231,983 ### ### 0.4
2006-Apr-11 Tue 5.83 ### 5.83 ### 679,583 1,980,984 81.5 81.5 0.0
2006-Apr-10 Mon 5.84 5.88 5.78 5.81 35.4 35.4 ###
2006-Apr-07 Fri ### ### 5.84 5.84 20.5 20.5 0.4
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 1,514,225 0 67.6 67.6 0.0
2006-Apr-04 Tue ### ### ### ### 622,944 0 28.6 28.6 0.0
2006-Apr-03 Mon ### ### ### ### 759,326 0 34.0 34.0 0.0
2006-Mar-31 Fri ### ### ### ### 710,556 0 74.0 74.0 0.0
2006-Mar-30 Thu ### ### ### ### 31.6 31.6 0.0
2006-Mar-29 Wed ### 6.23 ### 6.22 1,825,870 5,687,585 ### ### 0.4
2006-Mar-28 Tue ### ### ### ### 26.2 26.2 0.0
2006-Mar-27 Mon ### ### ### ### 1,517,625 0 28.5 28.5 0.0
2006-Mar-24 Fri ### ### ### ### 2,029,423 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 1,075,059 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 1,546,129 0 ### ### 0.0
2006-Mar-21 Tue 5.72 5.82 5.72 5.76 1,063,075 6,133,942 ### ### ###
2006-Mar-20 Mon 5.57 ### 5.56 5.59 ### ### ###
2006-Mar-17 Fri 5.5 5.57 5.47 5.57 1,200,352 6,625,943 77.4 77.4 0.4
2006-Mar-16 Thu 5.48 5.48 5.42 5.46 ### ### ###
2006-Mar-15 Wed ### 5.43 ### 5.41 ### ### ###
2006-Mar-14 Tue 5.48 5.49 5.47 5.48 890,029 4,877,358 ### ### ###
2006-Mar-13 Mon 5.5 5.54 5.47 5.52 676,124 ### 67.0 67.0 0.4
2006-Mar-10 Fri 5.44 5.48 5.43 5.43 740,224 4,037,921 ### ### 0.4
2006-Mar-09 Thu 5.42 5.51 5.41 5.51 1,115,359 ### ### ### ###
2006-Mar-08 Wed 5.28 ### 5.27 ### 544,173 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 505,529 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 694,042 0 ### ### 0.0
2006-Mar-03 Fri ### 5.5 ### ### ### ### 0.0
2006-Mar-02 Thu ### 5.47 ### 5.44 870,982 ### ### ### 0.4
2006-Mar-01 Wed 5.5 5.5 ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 514,944 0 62.3 62.3 0.0
2006-Feb-27 Mon 5.52 5.59 5.46 5.59 75.5 75.5 ###
2006-Feb-24 Fri 5.49 5.54 5.46 5.51 ### ### ###
2006-Feb-23 Thu 5.57 5.59 5.46 5.55 ### ### ###
2006-Feb-22 Wed ### ### 5.51 ### 1,192,570 ### ### ### 0.0
2006-Feb-21 Tue ### 5.75 ### 5.7 449,256 ### ### ### 0.4
2006-Feb-20 Mon 5.71 5.74 ### 5.74 1,657,757 ### ### ### 0.4
2006-Feb-17 Fri 5.79 5.84 5.77 5.82 1,166,140 6,769,442 73.3 73.3 0.4
2006-Feb-16 Thu 5.8 5.83 5.7 5.79 650,884 3,752,346 ### ### ###
2006-Feb-15 Wed ### 5.74 ### 5.74 ### ### 0.4
2006-Feb-14 Tue ### 5.77 ### 5.77 1,571,679 ### 84.6 84.6 0.4
2006-Feb-13 Mon ### 5.71 ### ### 797,742 2,277,553 ### ### 0.0
2006-Feb-10 Fri ### ### 5.58 ### ### ### 0.0
2006-Feb-09 Thu 5.51 ### 5.48 ### 76.9 76.9 0.0
2006-Feb-08 Wed 5.7 5.85 ### 5.83 ### ### ###
2006-Feb-07 Tue ### ### ### 5.26 3,228,222 0 83.4 83.4 0.4
2006-Feb-06 Mon ### 5.22 ### 5.22 ### ### 0.4
2006-Feb-03 Fri ### ### ### ### 422,622 0 ### ### 0.0
2006-Feb-02 Thu ### 5.2 ### ### 1,848,351 ### ### ### 0.0
2006-Feb-01 Wed 5.26 5.26 ### ### 21.9 21.9 0.0
2006-Jan-31 Tue 5.28 ### 5.22 5.29 448,854 ### ### ### 0.4
2006-Jan-30 Mon 5.28 ### 5.23 ### 614,571 ### ### ### 0.0
2006-Jan-27 Fri ### 5.29 ### 5.29 ### ### 0.4
2006-Jan-25 Wed ### ### ### ### 1,238,150 0 71.3 71.3 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 4.86 5 1,165,124 2,831,251 ### ### 0.4
2006-Jan-20 Fri ### ### ### ### 369,486 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 975,172 0 ### ### 0.0
2006-Jan-12 Thu ### 5.22 ### 5.21 3,927,888 10,251,787 76.9 76.9 0.4
2006-Jan-11 Wed ### ### ### ### 2,152,786 0 88.8 88.8 0.0
2006-Jan-10 Tue ### ### ### ### 88.6 88.6 0.0
2006-Jan-09 Mon 4.85 ### 4.84 ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 551,675 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 1,338,428 0 73.4 73.4 0.0
2006-Jan-04 Wed 5.25 5.25 5.2 5.22 27.0 27.0 0.4
2006-Jan-03 Tue 5.2 5.26 ### 5.24 171,152 450,129 72.4 72.4 0.4
2005-Dec-30 Fri ### ### 5.24 5.25 306,722 ### 17.9 17.9 0.4
2005-Dec-29 Thu ### ### 5.28 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu 5.29 ### 5.25 ### 494,372 1,297,726 ### ### 0.0
2005-Dec-21 Wed 5.21 5.27 5.2 5.23 ### ### ###
2005-Dec-20 Tue ### ### 5.25 ### 1,037,587 ### 72.2 72.2 0.0
2005-Dec-19 Mon 5.48 5.51 ### 5.4 401,773 1,106,884 23.5 23.5 0.4
2005-Dec-16 Fri 5.54 5.54 5.43 5.48 520,985 ### 23.1 23.1 ###
2005-Dec-15 Thu 5.53 5.56 5.47 5.55 1,918,454 10,580,273 ### ### ###
2005-Dec-14 Wed 5.42 5.49 5.41 5.41 ### ### ###
2005-Dec-13 Tue 5.4 5.46 5.4 5.42 80.2 80.2 0.4
2005-Dec-12 Mon ### 5.48 ### 5.41 80.5 80.5 ###
2005-Dec-09 Fri 5.25 ### 5.23 5.27 ### ### ###
2005-Dec-08 Thu ### 5.44 5.23 ### 25.9 25.9 0.0
2005-Dec-07 Wed 5.56 5.58 5.48 5.5 21.4 21.4 0.4
2005-Dec-06 Tue 5.49 ### 5.48 5.56 ### ### 0.4
2005-Dec-05 Mon 5.45 5.58 5.45 5.56 647,029 ### 87.5 87.5 0.4
2005-Dec-02 Fri 5.49 5.53 5.47 5.53 76.5 76.5 ###
2005-Dec-01 Thu 5.52 5.55 5.43 5.43 956,077 ### 23.6 23.6 0.4
2005-Nov-30 Wed 5.51 ### 5.5 ### ### ### 0.0
2005-Nov-29 Tue 5.5 ### 5.45 5.55 ### ### ###
2005-Nov-28 Mon 5.71 5.82 5.71 5.8 ### ### 0.4
2005-Nov-25 Fri 5.76 5.8 5.7 5.7 562,248 3,232,926 ### ### 0.4
2005-Nov-24 Thu ### 5.8 ### 5.74 1,914,286 5,551,429 ### ### 0.4
2005-Nov-23 Wed ### 5.7 ### ### ### ### 0.0
2005-Nov-22 Tue 5.87 5.87 5.71 5.72 13.2 13.2 0.4
2005-Nov-21 Mon 5.85 ### 5.85 5.88 73.2 73.2 0.4
2005-Nov-18 Fri 5.7 5.82 5.7 5.82 ### ### 0.4
2005-Nov-17 Thu 5.59 ### 5.58 ### 840,887 2,346,074 ### ### 0.0
2005-Nov-16 Wed ### 5.74 ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 1,632,623 0 ### ### 0.0
2005-Nov-14 Mon 5.58 ### 5.58 ### 553,342 1,543,824 79.3 79.3 0.0
2005-Nov-11 Fri 5.51 ### 5.51 5.53 74.3 74.3 ###
2005-Nov-10 Thu ### 5.42 ### 5.42 676,744 1,833,976 77.6 77.6 0.4
2005-Nov-09 Wed 5.29 ### 5.27 ### ### ### 0.0
2005-Nov-08 Tue ### ### 5.29 ### 69.3 69.3 0.0
2005-Nov-07 Mon ### ### 5.27 5.27 565,789 1,490,854 31.3 31.3 ###
2005-Nov-04 Fri ### ### 5.26 ### 31.4 31.4 0.0
2005-Nov-03 Thu 5.25 ### 5.25 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### 5 18.4 18.4 0.4
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 5 ### ### ### 931,823 0 ### ### 0.0
2005-Oct-27 Thu 5.21 5.25 ### ### 799,486 2,098,650 25.3 25.3 0.0
2005-Oct-26 Wed 5.23 5.23 ### ### 673,544 ### 13.6 13.6 0.0
2005-Oct-25 Tue ### 5.25 ### 5.25 88.8 88.8 0.4
2005-Oct-24 Mon ### ### ### ### 1,335,179 0 74.1 74.1 0.0
2005-Oct-21 Fri ### ### 4.75 ### ### ### 0.0
2005-Oct-20 Thu ### ### ### 5 1,479,647 0 ### ### 0.4
2005-Oct-19 Wed ### ### 5 ### 37.5 37.5 0.0
2005-Oct-18 Tue 5 ### ### 5 ### ### 0.4
2005-Oct-17 Mon ### ### ### ### 21.7 21.7 0.0
2005-Oct-14 Fri 4.85 ### 4.85 ### 81.4 81.4 0.0
2005-Oct-13 Thu 4.81 4.88 4.72 4.83 ### ### 0.3
2005-Oct-12 Wed ### ### 4.88 ### ### ### 0.0
2005-Oct-11 Tue 5 ### ### ### 1,551,085 0 37.0 37.0 0.0
2005-Oct-10 Mon ### ### 5 ### 13.7 13.7 0.0
2005-Oct-07 Fri ### ### ### ### 1,840,085 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 40.2 40.2 0.0
2005-Oct-05 Wed ### 5.24 ### ### ### ### 0.0
2005-Oct-04 Tue ### 5.22 ### 5.2 76.4 76.4 ###
2005-Oct-03 Mon ### ### ### ### 386,757 0 71.6 71.6 0.0
2005-Sep-30 Fri 5.24 5.26 ### 5.2 ### ### ###
2005-Sep-29 Thu 5.23 5.27 ### 5.24 ### ### 0.4
2005-Sep-28 Wed ### 5.27 ### 5.23 816,080 2,150,370 79.0 79.0 ###
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon 4.89 ### 4.88 ### ### ### 0.0
2005-Sep-23 Fri 4.84 4.86 4.83 4.83 665,329 ### ### ### 0.3
2005-Sep-22 Thu 4.81 4.86 4.79 4.83 1,115,722 5,383,358 ### ### 0.3
2005-Sep-21 Wed 4.83 4.85 4.79 4.8 405,321 1,953,647 ### ### 0.3
2005-Sep-20 Tue 4.84 4.84 4.77 4.8 23.5 23.5 0.3
2005-Sep-19 Mon 4.81 4.85 4.81 4.84 381,472 ### 76.8 76.8 0.3
2005-Sep-16 Fri 4.75 4.84 4.71 4.71 ### ### ###
2005-Sep-15 Thu 4.73 4.82 4.72 4.73 ### ### 0.3
2005-Sep-14 Wed 4.74 4.88 4.74 4.81 730,778 3,515,042 ### ### ###
2005-Sep-13 Tue 4.77 4.89 4.75 4.8 320,545 1,545,026 ### ### 0.3
2005-Sep-12 Mon 4.88 ### 4.74 4.78 14.2 14.2 ###
2005-Sep-09 Fri 4.72 4.77 ### 4.77 436,129 ### ### ### ###
2005-Sep-08 Thu ### ### 9.41 9.45 154,071 ### ### ### 0.7
2005-Sep-07 Wed 9.45 ### 9.45 ### 383,944 ### ### ### 0.0
2005-Sep-06 Tue 9.49 9.53 ### ### 172,644 822,648 22.6 22.6 0.0
2005-Sep-05 Mon ### ### ### 9.5 224,670 0 ### ### 0.7
2005-Sep-02 Fri 9.49 9.49 ### ### ### ### 0.0
2005-Sep-01 Thu ### ### 9.47 9.58 371,324 ### ### ### 0.7
2005-Aug-31 Wed 9.51 ### 9.5 ### 75.9 75.9 0.0
2005-Aug-30 Tue 9.45 ### 9.45 9.59 ### ### 0.7
2005-Aug-29 Mon 9.41 9.48 9.25 ### 44.9 44.9 0.0
2005-Aug-26 Fri ### ### 9.51 9.53 431,757 ### 16.2 16.2 ###
2005-Aug-25 Thu ### ### ### 9.71 781,382 0 18.1 18.1 ###
2005-Aug-24 Wed ### ### 9.85 ### ### ### 0.0
2005-Aug-23 Tue ### 9.5 ### ### ### ### 0.0
2005-Aug-22 Mon ### ### 8.87 ### ### ### 0.0
2005-Aug-19 Fri ### ### 8.87 ### 516,372 ### ### ### 0.0
2005-Aug-18 Thu 8.72 8.82 ### 8.75 78.4 78.4 0.6
2005-Aug-17 Wed 8.76 8.76 8.56 ### 328,526 ### ### ### 0.0
2005-Aug-16 Tue 8.59 8.76 8.59 8.74 ### ### 0.6
2005-Aug-15 Mon 8.5 8.5 8.41 8.46 31.0 31.0 0.6
2005-Aug-12 Fri ### ### 8.47 8.53 ### ### ###
2005-Aug-11 Thu ### ### 8.56 ### 63.6 63.6 0.0
2005-Aug-10 Wed ### 8.51 ### 8.51 463,279 1,971,252 ### ### 0.6
2005-Aug-09 Tue ### ### ### ### 71.4 71.4 0.0
2005-Aug-08 Mon 8.4 8.4 8.25 ### 491,088 ### ### ### 0.0
2005-Aug-05 Fri 8.52 8.52 8.41 8.48 ### ### 0.6
2005-Aug-04 Thu 8.71 8.71 ### ### 24.6 24.6 0.0
2005-Aug-03 Wed ### 8.75 ### 8.7 72.0 72.0 ###
2005-Aug-02 Tue 8.74 8.77 8.72 8.74 346,570 3,030,754 ### ### 0.6
2005-Aug-01 Mon 8.73 8.87 8.73 8.75 ### ### 0.6
2005-Jul-29 Fri 8.8 8.84 8.75 8.78 30.9 30.9 0.6
2005-Jul-28 Thu 8.7 ### 8.57 ### ### ### 0.0
2005-Jul-27 Wed ### 8.79 ### 8.72 ### ### 0.6
2005-Jul-26 Tue ### ### 8.57 8.58 204,685 877,075 ### ### 0.6
2005-Jul-25 Mon 8.7 8.7 ### ### 335,272 ### ### ### 0.0
2005-Jul-22 Fri ### 8.72 ### 8.7 895,859 3,905,945 ### ### ###
2005-Jul-21 Thu 8.87 ### 8.84 8.87 795,050 3,514,121 ### ### ###
2005-Jul-20 Wed 8.79 8.85 8.75 8.77 319,886 ### ### ### ###
2005-Jul-19 Tue ### 8.74 ### ### 358,284 ### ### ### 0.0
2005-Jul-18 Mon ### 8.87 ### 8.79 223,356 990,583 78.9 78.9 0.6
2005-Jul-15 Fri 8.87 8.87 8.76 8.78 265,473 2,340,144 24.7 24.7 0.6
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### ### 8.87 ### 33.6 33.6 0.0
2005-Jul-12 Tue ### ### ### ### 281,352 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 472,374 0 28.2 28.2 0.0
2005-Jul-08 Fri ### ### 8.87 ### ### ### 0.0
2005-Jul-07 Thu 8.82 8.82 8.73 8.77 701,947 6,159,584 ### ### ###
2005-Jul-06 Wed 8.88 ### 8.81 8.85 ### ### 0.6
2005-Jul-05 Tue 8.75 8.85 8.72 8.75 68.3 68.3 0.6
2005-Jul-04 Mon 8.76 8.84 8.71 8.71 331,579 ### ### ### 0.6
2005-Jul-01 Fri 8.56 ### 8.52 8.56 384,644 1,638,583 61.2 61.2 ###
2005-Jun-30 Thu ### 8.75 8.58 8.58 ### ### 0.6
2005-Jun-29 Wed 8.4 8.56 ### 8.52 987,547 ### 82.6 82.6 0.6
2005-Jun-28 Tue ### ### ### ### 460,875 0 80.7 80.7 0.0
2005-Jun-27 Mon ### ### 7.88 ### ### ### 0.0
2005-Jun-24 Fri 8 ### ### ### 956,284 0 ### ### 0.0
2005-Jun-23 Thu 7.89 ### 7.85 ### ### ### 0.0
2005-Jun-22 Wed 7.78 ### 7.78 7.85 79.8 79.8 ###
2005-Jun-21 Tue 7.78 7.82 7.7 7.79 ### ### ###
2005-Jun-20 Mon ### ### 7.83 7.85 ### ### ###
2005-Jun-17 Fri ### ### ### ### 69.8 69.8 0.0
2005-Jun-16 Thu 8 ### ### ### 74.2 74.2 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### 8.23 ### ### 0.6
2005-Jun-10 Fri ### ### 8.25 ### 31.9 31.9 0.0
2005-Jun-09 Thu 8.5 8.5 ### ### ### ### 0.0
2005-Jun-08 Wed ### 8.55 ### 8.43 ### ### 0.6
2005-Jun-07 Tue 8.27 8.27 8.2 8.23 31.1 31.1 0.6
2005-Jun-06 Mon ### 8.44 8.26 ### ### ### 0.0
2005-Jun-03 Fri 8.45 8.45 ### ### 266,357 1,125,358 16.3 16.3 0.0
2005-Jun-02 Thu ### 8.49 ### 8.43 75.9 75.9 0.6
2005-Jun-01 Wed 8.22 ### ### 8.27 ### ### ###
2005-May-31 Tue ### ### ### 8.22 125,172 0 76.8 76.8 0.6
2005-May-30 Mon ### ### ### ### 178,679 0 14.1 14.1 0.0
2005-May-27 Fri ### 8.46 ### 8.46 299,047 ### ### ### 0.6
2005-May-26 Thu ### ### ### 8.24 17.0 17.0 0.6
2005-May-25 Wed 8.51 ### 8.51 8.53 183,387 ### ### ### ###
2005-May-24 Tue 8.48 8.5 8.43 8.5 178,278 1,509,123 ### ### 0.6
2005-May-23 Mon 8.45 8.49 ### 8.45 102,441 ### 67.3 67.3 ###
2005-May-20 Fri 8.41 8.46 ### 8.44 325,622 1,377,381 ### ### 0.6
2005-May-19 Thu 8.21 ### 8.21 ### 230,672 ### ### ### 0.0
2005-May-18 Wed 8.2 8.2 ### ### 268,570 ### 26.9 26.9 0.0
2005-May-17 Tue ### 8.25 ### 8.2 343,478 1,416,846 ### ### 0.6
2005-May-16 Mon ### ### ### ### 29.8 29.8 0.0
2005-May-13 Fri ### 8.2 ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 167,846 0 28.5 28.5 0.0
2005-May-11 Wed ### ### ### ### 230,944 0 ### ### 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### 8.28 399,289 0 88.3 88.3 ###
2005-May-06 Fri ### ### 7.74 7.8 12.2 12.2 0.6
2005-May-05 Thu 8 ### 7.88 ### 259,548 ### ### ### 0.0
2005-May-04 Wed ### ### 7.86 ### 84.0 84.0 0.0
2005-May-03 Tue 8 8 7.82 ### ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### 7.88 7.89 308,577 ### ### ### ###
2005-Apr-28 Thu ### ### ### ### 78.3 78.3 0.0
2005-Apr-27 Wed 7.82 ### 7.82 7.86 225,044 879,922 ### ### ###
2005-Apr-26 Tue ### ### 7.88 ### 460,847 ### 78.2 78.2 0.0
2005-Apr-22 Fri ### ### 7.81 7.86 21.5 21.5 ###
2005-Apr-21 Thu ### ### 7.86 ### ### ### 0.0
2005-Apr-20 Wed 7.82 ### 7.82 ### 1,777,053 6,948,277 ### ### 0.0
2005-Apr-19 Tue 7.73 7.75 ### 7.75 ### ### ###
2005-Apr-18 Mon 7.73 7.79 ### 7.7 656,222 2,555,984 ### ### 0.6
2005-Apr-15 Fri 7.82 7.84 7.75 7.78 648,177 ### 45.9 45.9 0.6
2005-Apr-14 Thu 7.84 7.88 7.83 7.88 530,149 4,164,320 ### ### 0.6
2005-Apr-13 Wed 7.82 7.87 7.79 7.83 278,345 2,179,441 ### ### ###
2005-Apr-12 Tue 7.76 7.8 7.75 7.79 ### ### ###
2005-Apr-11 Mon 7.75 7.78 7.72 7.73 353,229 2,737,524 42.7 42.7 0.6
2005-Apr-08 Fri 7.89 ### 7.78 7.81 ### ### 0.6
2005-Apr-07 Thu 7.5 7.51 7.48 7.49 154,880 1,160,825 34.9 34.9 ###
2005-Apr-06 Wed 7.49 7.55 7.4 7.42 ### ### 0.5
2005-Apr-05 Tue ### 7.49 ### 7.47 523,255 1,959,589 86.1 86.1 ###
2005-Apr-04 Mon 7.25 7.27 ### 7.26 307,928 ### ### ### 0.5
2005-Apr-01 Fri 7.25 7.26 7.22 7.25 65.0 65.0 0.5
2005-Mar-31 Thu 7.26 7.28 7.22 7.25 ### ### 0.5
2005-Mar-30 Wed 7.4 7.4 ### 7.22 ### ### 0.5
2005-Mar-29 Tue ### 7.45 ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### 7.27 272,789 0 87.6 87.6 ###
2005-Mar-23 Wed ### 7.21 ### ### 630,641 ### 44.2 44.2 0.0
2005-Mar-22 Tue ### 7.25 ### 7.2 382,822 1,387,729 79.2 79.2 0.5
2005-Mar-21 Mon ### 7.27 ### 7.27 83.7 83.7 ###
2005-Mar-18 Fri 7.25 7.25 ### 7.22 396,556 ### 27.0 27.0 0.5
2005-Mar-17 Thu 7.27 7.27 7.21 7.25 665,570 4,818,726 37.9 37.9 0.5
2005-Mar-16 Wed 7.28 ### ### 7.21 671,586 0 26.7 26.7 ###
2005-Mar-15 Tue 7.25 7.27 7.21 7.27 379,140 2,744,973 73.7 73.7 ###
2005-Mar-14 Mon ### 7.29 ### ### 85.3 85.3 0.0
2005-Mar-11 Fri ### ### ### ### 25.0 25.0 0.0
2005-Mar-10 Thu ### 7.2 ### ### ### ### 0.0
2005-Mar-09 Wed ### ### 7.21 7.24 639,576 2,305,671 ### ### 0.5
2005-Mar-08 Tue ### 7.43 ### ### 32.3 32.3 0.0
2005-Mar-07 Mon 7.54 7.54 ### 7.44 ### ### ###
2005-Mar-04 Fri ### ### 7.52 7.59 559,356 2,103,178 ### ### 0.5
2005-Mar-03 Thu ### 7.74 7.51 ### 797,729 6,082,683 ### ### 0.0
2005-Mar-02 Wed 7.51 ### 7.48 ### ### ### 0.0
2005-Mar-01 Tue ### 7.5 ### 7.5 259,172 ### ### ### 0.5
2005-Feb-28 Mon 7.45 7.55 7.41 7.42 ### ### 0.5
2005-Feb-25 Fri 7.49 7.49 7.4 7.43 ### ### ###
2005-Feb-24 Thu 7.59 7.59 ### 7.44 163,175 619,249 ### ### ###
2005-Feb-23 Wed 7.51 7.55 7.49 7.53 801,376 6,026,347 78.2 78.2 0.5
2005-Feb-22 Tue 7.56 ### 7.56 ### ### ### 0.0
2005-Feb-21 Mon ### ### 7.5 7.54 ### ### 0.5
2005-Feb-18 Fri 7.55 ### 7.54 7.59 270,850 ### ### ### 0.5
2005-Feb-17 Thu ### ### 7.43 7.59 ### ### 0.5
2005-Feb-16 Wed ### 7.76 ### ### 334,358 ### ### ### 0.0
2005-Feb-15 Tue 7.55 7.74 7.55 ### 511,625 3,911,373 ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 339,976 0 37.6 37.6 0.0
2005-Feb-11 Fri ### 7.75 ### ### 314,370 1,218,183 72.1 72.1 0.0
2005-Feb-10 Thu ### ### 7.51 7.56 478,673 ### ### ### 0.5
2005-Feb-09 Wed 7.75 7.77 ### 7.73 999,277 ### ### ### 0.6
2005-Feb-08 Tue ### ### 7.75 7.78 1,676,449 ### ### ### 0.6
2005-Feb-07 Mon 7.85 ### 7.8 ### ### ### 0.0
2005-Feb-04 Fri ### 7.23 ### 7.2 93.8 93.8 0.5
2005-Feb-03 Thu 6.83 6.88 6.8 6.83 932,059 6,375,283 ### ### 0.5
2005-Feb-02 Wed 6.7 6.85 6.7 6.83 ### ### 0.5
2005-Feb-01 Tue 6.58 ### 6.58 ### 71.4 71.4 0.0
2005-Jan-31 Mon 6.52 6.58 6.52 6.55 76.3 76.3 0.5
2005-Jan-28 Fri 6.58 6.59 6.52 6.55 694,423 4,551,942 30.4 30.4 0.5
2005-Jan-27 Thu ### ### 6.53 ### ### ### 0.0
2005-Jan-25 Tue ### ### 6.55 ### 925,070 ### 34.2 34.2 0.0
2005-Jan-24 Mon ### ### ### ### 1,025,729 0 ### ### 0.0
2005-Jan-21 Fri ### 6.7 ### ### 704,641 2,360,547 69.4 69.4 0.0
2005-Jan-20 Thu 6.49 6.51 6.48 6.51 715,471 4,646,984 74.6 74.6 ###
2005-Jan-19 Wed 6.55 6.57 6.5 6.53 37.6 37.6 ###
2005-Jan-18 Tue 6.55 6.59 6.55 6.58 573,722 3,769,353 76.4 76.4 0.5
2005-Jan-17 Mon ### ### 6.55 6.59 263,086 ### 27.9 27.9 ###
2005-Jan-14 Fri 6.52 6.53 6.47 6.52 72.0 72.0 0.5
2005-Jan-13 Thu ### ### 6.52 6.53 229,122 ### 19.4 19.4 ###
2005-Jan-12 Wed ### ### 6.56 ### 29.0 29.0 0.0
2005-Jan-11 Tue ### 6.75 ### ### 365,887 ### ### ### 0.0
2005-Jan-10 Mon ### 6.71 ### ### 140,344 470,854 70.7 70.7 0.0
2005-Jan-07 Fri 6.7 6.72 ### ### ### ### 0.0
2005-Jan-06 Thu ### 6.71 ### 6.7 76.8 76.8 0.5
2005-Jan-05 Wed 6.54 ### 6.54 ### 228,475 ### 84.0 84.0 0.0
2005-Jan-04 Tue 6.59 6.59 6.47 6.51 87,476 ### 21.0 21.0 ###
2004-Dec-31 Fri 6.59 6.59 6.47 6.47 102,821 671,421 ### ### 0.5
2004-Dec-30 Thu ### ### ### ### 62,783 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### 6.59 ### 26,780 88,240 25.3 25.3 0.0
2004-Dec-24 Fri 6.57 ### 6.54 ### 38,883 127,147 74.6 74.6 0.0
2004-Dec-23 Thu ### ### 6.55 6.55 93,987 ### 24.8 24.8 0.5
2004-Dec-22 Wed 6.55 ### 6.52 6.53 125,542 ### ### ### ###
2004-Dec-21 Tue ### ### 6.51 6.51 425,484 1,384,950 ### ### ###
2004-Dec-20 Mon 6.71 6.74 ### ### 22.5 22.5 0.0
2004-Dec-17 Fri ### 6.74 6.56 6.71 ### ### ###
2004-Dec-16 Thu 6.75 6.75 6.58 ### 1,074,483 7,161,429 17.8 17.8 0.0
2004-Dec-15 Wed ### 6.77 ### 6.7 320,120 ### 76.3 76.3 0.5
2004-Dec-14 Tue ### ### 6.54 6.58 356,788 ### 28.7 28.7 0.5
2004-Dec-13 Mon ### ### ### ### 310,582 0 78.2 78.2 0.0
2004-Dec-10 Fri 6.53 6.54 6.47 6.54 415,346 2,701,825 ### ### 0.5
2004-Dec-09 Thu 6.53 6.56 6.46 6.48 ### ### 0.5
2004-Dec-08 Wed ### ### 6.24 ### 505,356 ### ### ### 0.0
2004-Dec-07 Tue 6.41 6.41 ### ### 34.2 34.2 0.0
2004-Dec-06 Mon 6.51 6.51 6.45 6.45 308,821 ### 31.2 31.2 ###
2004-Dec-03 Fri 6.51 6.57 6.51 6.52 74.2 74.2 0.5
2004-Dec-02 Thu 6.47 6.51 6.47 6.49 302,726 ### 68.6 68.6 ###
2004-Dec-01 Wed 6.42 6.46 ### ### ### ### 0.0
2004-Nov-30 Tue ### 6.47 ### 6.42 1,127,840 ### 79.3 79.3 0.5
2004-Nov-29 Mon ### ### 6.25 6.25 30.1 30.1 ###
2004-Nov-26 Fri 6.26 6.27 6.22 6.27 ### ### 0.4
2004-Nov-25 Thu 6.26 6.29 6.22 6.22 263,184 ### ### ### 0.4
2004-Nov-24 Wed 6.26 ### 6.21 6.27 352,347 ### 64.1 64.1 0.4
2004-Nov-23 Tue 6.22 6.27 6.2 6.26 284,473 1,773,689 ### ### 0.4
2004-Nov-22 Mon ### ### 6.2 6.24 403,853 1,251,944 ### ### 0.4
2004-Nov-19 Fri ### 6.45 ### 6.43 148,086 477,577 ### ### ###
2004-Nov-18 Thu 6.41 6.48 ### 6.41 ### ### 0.5
2004-Nov-17 Wed 6.51 6.51 ### 6.4 267,724 871,441 17.3 17.3 0.5
2004-Nov-16 Tue ### ### 6.57 6.59 749,383 2,461,723 ### ### ###
2004-Nov-15 Mon ### ### ### ### 245,159 0 ### ### 0.0
2004-Nov-12 Fri ### ### 6.59 ### 393,752 ### 66.2 66.2 0.0
2004-Nov-11 Thu 6.59 ### 6.58 ### 806,354 ### 68.0 68.0 0.0
2004-Nov-10 Wed 6.45 6.59 6.45 6.55 720,754 ### 80.7 80.7 0.5
2004-Nov-09 Tue 6.42 6.43 6.21 ### ### ### 0.0
2004-Nov-08 Mon 6.27 6.4 6.27 ### 1,140,873 ### 83.7 83.7 0.0
2004-Nov-05 Fri 6.25 6.26 6.2 6.22 29.9 29.9 0.4
2004-Nov-04 Thu 6.4 6.4 6.27 ### 457,745 ### ### ### 0.0
2004-Nov-03 Wed 6.25 ### 6.25 ### 82.4 82.4 0.0
2004-Nov-02 Tue 6.22 6.23 ### ### 207,073 ### 28.2 28.2 0.0
2004-Nov-01 Mon ### ### 6.24 6.28 526,529 1,642,770 ### ### 0.4
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### 6.5 ### 6.45 950,781 ### 79.1 79.1 ###
2004-Oct-27 Wed 6.25 ### 6.25 ### 2,311,371 ### 73.8 73.8 0.0
2004-Oct-26 Tue ### 6.24 ### 6.23 76.2 76.2 0.4
2004-Oct-25 Mon ### ### 6.2 6.22 1,104,853 3,425,044 ### ### 0.4
2004-Oct-22 Fri 6.29 6.42 6.29 ### 814,379 5,175,378 ### ### 0.0
2004-Oct-21 Thu 6.28 6.29 6.21 6.25 25.3 25.3 ###
2004-Oct-20 Wed ### ### 6.24 6.26 1,305,348 4,072,685 30.8 30.8 0.4
2004-Oct-19 Tue ### 6.27 ### 6.27 85.9 85.9 0.4
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri 6.26 6.29 ### 6.26 1,908,478 ### ### ### 0.4
2004-Oct-14 Thu ### ### 6.26 ### 1,251,070 3,915,849 75.2 75.2 0.0
2004-Oct-13 Wed 6.26 6.46 6.25 6.45 88.6 88.6 ###
2004-Oct-12 Tue ### ### ### ### 2,227,973 0 80.6 80.6 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 69.9 69.9 0.0
2004-Oct-07 Thu 6.2 6.29 ### 6.22 975,572 3,068,173 ### ### 0.4
2004-Oct-06 Wed 6.56 6.56 6.44 6.45 203,852 ### 18.5 18.5 ###
2004-Oct-05 Tue ### ### 6.56 ### 112,179 367,947 70.1 70.1 0.0
2004-Oct-04 Mon 6.5 ### 6.5 ### ### ### 0.0
2004-Oct-01 Fri ### ### 6.48 6.5 ### ### 0.5
2004-Sep-30 Thu ### ### ### ### 75.3 75.3 0.0
2004-Sep-29 Wed ### ### 6.56 6.59 283,747 ### ### ### ###
2004-Sep-28 Tue ### 6.73 ### ### ### ### 0.0
2004-Sep-27 Mon 6.76 6.77 ### 6.76 ### ### 0.5
2004-Sep-24 Fri 6.77 6.8 ### 6.75 1,368,241 ### ### ### 0.5
2004-Sep-23 Thu ### ### 6.78 6.86 2,857,683 9,687,545 ### ### 0.5
2004-Sep-22 Wed 6.87 6.88 6.75 6.83 429,857 2,929,475 ### ### 0.5
2004-Sep-21 Tue 6.76 ### 6.74 6.87 83.2 83.2 ###
2004-Sep-20 Mon 6.77 6.86 6.75 6.84 265,656 1,807,789 ### ### 0.5
2004-Sep-17 Fri 6.8 6.8 6.72 6.79 111,123 ### ### ### 0.5
2004-Sep-16 Thu 6.85 ### 6.85 6.88 ### ### ###
2004-Sep-15 Wed ### ### ### 7 18.3 18.3 0.5
2004-Sep-14 Tue ### ### ### ### 69.4 69.4 0.0
2004-Sep-13 Mon ### ### ### ### 86.0 86.0 0.0
2004-Sep-10 Fri 7 7 ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### 7 490,721 0 ### ### 0.5
2004-Sep-08 Wed ### ### ### ### 85.4 85.4 0.0
2004-Sep-07 Tue 6.85 ### 6.85 ### ### ### 0.0
2004-Sep-06 Mon ### ### 6.86 6.86 ### ### 0.5
2004-Sep-03 Fri ### ### 6.84 6.88 309,021 1,056,851 ### ### ###
2004-Sep-02 Thu 6.84 6.84 6.77 6.8 ### ### 0.5
2004-Sep-01 Wed ### 6.84 ### 6.83 ### ### 0.5
2004-Aug-31 Tue 6.7 6.71 ### ### 1,226,081 ### 30.6 30.6 0.0
2004-Aug-30 Mon 6.82 6.84 6.74 6.74 25.9 25.9 ###
2004-Aug-27 Fri 6.72 6.85 6.72 6.78 ### ### 0.5
2004-Aug-26 Thu 6.58 6.7 6.58 6.7 86.1 86.1 0.5
2004-Aug-25 Wed 6.54 6.71 6.53 6.59 ### ### ###
2004-Aug-24 Tue 6.43 6.5 6.4 6.4 922,581 5,950,647 27.4 27.4 0.5
2004-Aug-23 Mon ### 6.44 ### 6.41 108,253 348,574 ### ### 0.5
2004-Aug-20 Fri ### ### 6.25 ### 180,354 ### 28.2 28.2 0.0
2004-Aug-19 Thu ### ### 6.25 6.28 ### ### 0.4
2004-Aug-18 Wed 6.27 ### 6.21 6.25 326,225 1,012,928 32.1 32.1 ###
2004-Aug-17 Tue 6.21 ### ### ### ### ### 0.0
2004-Aug-16 Mon 6.2 6.2 ### ### 274,842 ### 20.3 20.3 0.0
2004-Aug-13 Fri 6.21 6.25 6.21 6.24 209,473 ### ### ### 0.4
2004-Aug-12 Thu ### ### 6.27 ### 24.0 24.0 0.0
2004-Aug-11 Wed 6.44 6.46 6.42 6.42 1,458,445 9,392,385 32.1 32.1 0.5
2004-Aug-10 Tue 6.27 ### 6.21 ### ### ### 0.0
2004-Aug-09 Mon 6.25 6.28 ### 6.27 1,073,157 ### 76.4 76.4 0.4
2004-Aug-06 Fri ### 6.8 6.47 ### 75.2 75.2 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 22.9 22.9 0.0
2004-Aug-03 Tue ### ### ### ### 429,746 0 73.2 73.2 0.0
2004-Aug-02 Mon ### ### ### 7 69.0 69.0 0.5
2004-Jul-30 Fri 6.85 ### 6.85 ### 82.9 82.9 0.0
2004-Jul-29 Thu 6.81 6.83 6.78 6.78 30.7 30.7 0.5
2004-Jul-28 Wed 6.8 6.89 6.8 6.86 185,844 ### ### ### 0.5
2004-Jul-27 Tue 6.77 6.78 6.75 6.78 68.7 68.7 0.5
2004-Jul-26 Mon 6.75 6.82 6.74 6.82 93,551 634,275 82.2 82.2 0.5
2004-Jul-23 Fri 6.8 6.8 6.73 6.75 476,570 ### 27.6 27.6 0.5
2004-Jul-22 Thu 6.73 ### 6.73 ### 304,878 ### ### ### 0.0
2004-Jul-21 Wed ### 6.85 ### 6.8 1,032,279 3,535,555 ### ### 0.5
2004-Jul-20 Tue 6.75 6.75 ### ### 24.2 24.2 0.0
2004-Jul-19 Mon 6.75 6.77 ### 6.77 319,688 1,082,143 ### ### ###
2004-Jul-16 Fri 6.82 6.82 6.76 6.78 508,373 3,451,852 ### ### 0.5
2004-Jul-15 Thu 6.82 6.82 6.79 6.82 403,870 ### 73.4 73.4 0.5
2004-Jul-14 Wed 6.75 6.89 6.71 6.81 82.0 82.0 ###
2004-Jul-13 Tue 6.79 6.79 6.7 6.75 541,626 ### 27.2 27.2 0.5
2004-Jul-12 Mon 6.84 6.88 6.76 6.88 260,378 1,775,777 ### ### ###
2004-Jul-09 Fri ### ### 6.86 6.88 322,249 ### ### ### ###
2004-Jul-08 Thu ### ### ### ### 274,843 0 ### ### 0.0
2004-Jul-07 Wed ### 7.22 ### 7.22 128,153 ### 79.0 79.0 0.5
2004-Jul-06 Tue 7.2 7.26 ### ### 23.0 23.0 0.0
2004-Jul-05 Mon 7.24 7.28 ### 7.24 66.4 66.4 0.5
2004-Jul-02 Fri 7.29 ### 7.24 7.28 160,944 ### ### ### 0.5
2004-Jul-01 Thu ### ### ### ### 160,027 0 ### ### 0.0
2004-Jun-30 Wed ### ### 7.28 ### ### ### 0.0
2004-Jun-29 Tue ### 7.24 ### ### 147,574 ### 70.6 70.6 0.0
2004-Jun-28 Mon 7.21 7.21 ### ### ### ### 0.0
2004-Jun-25 Fri 7.25 7.25 7.2 7.22 479,187 3,462,126 ### ### 0.5
2004-Jun-24 Thu 7.4 7.44 ### 7.44 76.4 76.4 ###
2004-Jun-23 Wed 7.48 7.48 ### ### 236,672 885,153 ### ### 0.0
2004-Jun-22 Tue 7.56 7.56 7.44 7.44 18.6 18.6 ###
2004-Jun-21 Mon 7.48 7.57 7.48 7.55 ### ### ###
2004-Jun-18 Fri 7.57 7.57 7.42 7.45 ### ### 0.5
2004-Jun-17 Thu ### 7.42 ### 7.4 1,608,172 ### 73.5 73.5 0.5
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### 7.43 ### 7.43 1,065,649 3,958,886 ### ### ###
2004-Jun-14 Mon ### ### 7.29 ### 25.6 25.6 0.0
2004-Jun-11 Fri ### ### 7.29 ### 25.6 25.6 0.0
2004-Jun-10 Thu 7.23 ### 7.21 7.29 ### ### ###
2004-Jun-09 Wed ### 7.22 ### 7.22 ### ### 0.5
2004-Jun-08 Tue ### ### 7 ### 31.7 31.7 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri 7.2 7.2 ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 78.9 78.9 0.0
2004-Jun-02 Wed ### ### ### ### 247,229 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 325,778 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 133,342 0 ### ### 0.0
2004-May-28 Fri ### ### 7 ### 334,144 ### 18.4 18.4 0.0
2004-May-27 Thu ### 7.24 ### ### 77.9 77.9 0.0
2004-May-26 Wed ### ### ### ### 23.7 23.7 0.0
2004-May-25 Tue ### ### ### ### 77.1 77.1 0.0
2004-May-24 Mon 7 7 6.88 ### 28.1 28.1 0.0
2004-May-21 Fri ### ### 6.87 7 66.6 66.6 0.5
2004-May-20 Thu ### ### ### 7 ### ### 0.5
2004-May-19 Wed ### 7.25 ### ### 874,974 3,171,780 ### ### 0.0
2004-May-18 Tue ### 7 ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 37.3 37.3 0.0
2004-May-14 Fri 6.89 ### 6.89 ### 78.8 78.8 0.0
2004-May-13 Thu ### ### 6.79 6.84 ### ### 0.5
2004-May-12 Wed 6.79 6.89 6.76 6.89 ### ### 0.5
2004-May-11 Tue 6.88 6.88 6.78 6.79 540,274 3,690,071 23.4 23.4 0.5
2004-May-10 Mon ### ### 6.89 6.89 629,642 ### ### ### 0.5
2004-May-07 Fri ### ### 6.8 ### 222,051 754,973 78.1 78.1 0.0
2004-May-06 Thu 6.85 ### 6.85 ### ### ### 0.0
2004-May-05 Wed 6.76 6.85 6.76 6.85 385,077 2,620,448 78.0 78.0 ###
2004-May-04 Tue 6.73 6.83 6.73 6.76 341,950 2,318,421 77.6 77.6 0.5
2004-May-03 Mon 6.71 6.8 6.71 6.8 325,380 2,197,941 88.2 88.2 0.5
2004-Apr-30 Fri 6.8 6.84 6.75 6.81 783,641 5,324,840 ### ### ###
2004-Apr-29 Thu 6.73 6.86 6.72 6.86 1,486,749 10,095,025 ### ### 0.5
2004-Apr-28 Wed ### 6.71 ### ### 35.5 35.5 0.0
2004-Apr-27 Tue 6.55 ### 6.55 ### 487,088 ### ### ### 0.0
2004-Apr-26 Mon 6.55 6.56 6.52 6.55 269,556 ### ### ### 0.5
2004-Apr-23 Fri 6.52 6.55 6.45 6.54 68.9 68.9 0.5
2004-Apr-22 Thu 6.5 6.57 6.44 6.47 ### ### 0.5
2004-Apr-21 Wed ### ### ### ### 79.5 79.5 0.0
2004-Apr-20 Tue 6.28 ### 6.26 ### 311,923 ### 76.3 76.3 0.0
2004-Apr-19 Mon ### ### 6.28 ### ### ### 0.0
2004-Apr-16 Fri 6.25 ### 6.21 ### 363,728 1,129,375 83.0 83.0 0.0
2004-Apr-15 Thu 6.25 ### 6.25 6.29 575,443 1,798,259 ### ### ###
2004-Apr-14 Wed ### ### ### ### 826,820 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 172,820 0 37.1 37.1 0.0
2004-Apr-08 Thu ### ### ### ### 221,857 0 76.8 76.8 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 254,953 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 690,356 0 89.6 89.6 0.0
2004-Apr-02 Fri 5.85 5.85 5.77 5.78 1,456,084 8,459,848 22.8 22.8 0.4
2004-Apr-01 Thu ### ### ### ### 241,184 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 167,847 0 22.8 22.8 0.0
2004-Mar-30 Tue 6 6 ### ### 307,947 923,841 28.9 28.9 0.0
2004-Mar-29 Mon ### ### ### ### 138,425 0 32.4 32.4 0.0
2004-Mar-26 Fri ### ### ### ### 457,449 0 69.1 69.1 0.0
2004-Mar-25 Thu 6 ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 817,471 0 ### ### 0.0
2004-Mar-23 Tue 6 ### 5.87 ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 1,093,940 0 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 1,957,540 0 23.2 23.2 0.0
2004-Mar-18 Thu 6.2 6.2 ### ### 1,670,857 5,179,656 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 1,110,077 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### 6.2 ### ### 210,645 ### ### ### 0.0
2004-Mar-12 Fri ### 6.23 ### 6.23 ### ### 0.4
2004-Mar-11 Thu ### 6.24 ### 6.23 813,047 ### ### ### 0.4
2004-Mar-10 Wed ### ### ### ### 33.2 33.2 0.0
2004-Mar-09 Tue ### 6.27 ### 6.2 299,978 ### 77.0 77.0 0.4
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### 7.52 7.59 559,356 2,103,178 ### ### 0.5
2004-Mar-04 Thu 6 ### 6 ### 359,046 ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 693,756 0 81.6 81.6 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 77.5 77.5 0.0
2004-Feb-27 Fri ### ### ### 6 70.5 70.5 0.4
2004-Feb-26 Thu 5.86 6 5.86 ### 84.5 84.5 0.0
2004-Feb-25 Wed 5.79 5.83 5.79 5.82 ### ### 0.4
2004-Feb-24 Tue 5.86 ### 5.76 5.83 662,354 1,907,579 35.0 35.0 ###
2004-Feb-23 Mon 5.81 ### 5.81 ### 1,204,029 ### 86.8 86.8 0.0
2004-Feb-20 Fri 5.85 5.85 5.74 5.78 23.4 23.4 0.4
2004-Feb-19 Thu 5.8 5.87 5.77 5.86 829,546 4,827,957 76.4 76.4 0.4
2004-Feb-18 Wed 5.81 5.84 5.72 5.75 782,947 ### ### ### ###
2004-Feb-17 Tue 5.89 5.89 5.78 5.83 2,207,477 12,880,628 22.1 22.1 ###
2004-Feb-16 Mon ### ### 5.72 5.84 852,177 2,437,226 ### ### 0.4
2004-Feb-13 Fri ### ### ### ### 24.6 24.6 0.0
2004-Feb-12 Thu ### ### ### ### 2,916,083 0 27.1 27.1 0.0
2004-Feb-11 Wed ### ### 5.87 ### ### ### 0.0
2004-Feb-10 Tue 6 ### ### ### 4,630,571 0 22.3 22.3 0.0
2004-Feb-09 Mon 6.2 6.22 ### ### 15.8 15.8 0.0
2004-Feb-06 Fri ### 6.2 ### 6.2 73.1 73.1 0.4
2004-Feb-05 Thu 5.85 5.89 ### 5.8 3,676,849 10,828,320 29.6 29.6 0.4
2004-Feb-04 Wed 5.84 5.86 ### 5.8 3,189,751 9,345,970 ### ### 0.4
2004-Feb-03 Tue 5.77 5.78 5.7 5.77 2,086,254 ### 75.7 75.7 0.4
2004-Feb-02 Mon 5.72 5.76 ### 5.7 1,550,628 ### 34.7 34.7 0.4
2004-Jan-30 Fri 5.45 5.47 5.4 5.42 32.1 32.1 0.4
2004-Jan-29 Thu ### 5.43 ### 5.43 78.9 78.9 0.4
2004-Jan-28 Wed 5.45 5.45 ### 5.41 34.0 34.0 ###
2004-Jan-27 Tue 5.53 5.55 5.49 5.51 ### ### ###
2004-Jan-23 Fri ### 5.44 ### ### 1,427,872 ### ### ### 0.0
2004-Jan-22 Thu ### ### 5.24 5.25 22.6 22.6 0.4
2004-Jan-21 Wed ### ### 5.2 5.26 1,064,644 2,768,074 ### ### 0.4
2004-Jan-20 Tue ### 5.41 ### ### 800,622 2,165,682 72.2 72.2 0.0
2004-Jan-19 Mon 5.42 5.44 ### ### 28.2 28.2 0.0
2004-Jan-16 Fri ### 5.42 ### ### 717,974 ### 34.6 34.6 0.0
2004-Jan-15 Thu 5.25 ### 5.25 ### ### ### 0.0
2004-Jan-14 Wed 5.22 5.25 5.21 5.25 ### ### 0.4
2004-Jan-13 Tue ### ### 5.21 5.22 1,678,949 ### 21.5 21.5 0.4
2004-Jan-12 Mon 5.28 ### 5.22 5.27 349,545 ### 31.5 31.5 ###
2004-Jan-09 Fri 5.4 5.4 ### ### 220,975 ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 1,117,459 0 ### ### 0.0
2004-Jan-07 Wed ### ### 5.28 ### 1,311,687 3,462,853 24.1 24.1 0.0
2004-Jan-06 Tue 5.45 5.45 ### 5.41 26.6 26.6 ###
2004-Jan-05 Mon 5.47 5.47 5.41 5.46 331,728 ### 38.1 38.1 ###
2004-Jan-02 Fri ### ### 5.46 5.49 228,478 623,744 8.7 8.7 0.4
2003-Dec-31 Wed 5.7 5.71 ### ### 27,587 ### ### ### 0.0
2003-Dec-30 Tue ### 5.7 ### 5.7 67.5 67.5 0.4
2003-Dec-29 Mon 5.7 5.72 ### ### 21.8 21.8 0.0
2003-Dec-24 Wed ### 5.7 ### ### ### ### 0.0
2003-Dec-23 Tue ### ### 5.58 ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri 5.58 5.58 5.5 5.56 30.3 30.3 0.4
2003-Dec-18 Thu 5.56 5.56 5.54 5.55 1,493,922 ### ### ### ###
2003-Dec-17 Wed 5.53 5.53 5.48 5.5 ### ### 0.4
2003-Dec-16 Tue 5.55 5.55 5.48 5.48 1,003,173 ### 25.8 25.8 ###
2003-Dec-15 Mon 5.52 ### 5.52 5.59 1,304,444 ### 80.3 80.3 ###
2003-Dec-12 Fri 5.52 5.54 5.49 5.49 1,160,055 ### ### ### 0.4
2003-Dec-11 Thu 5.47 5.52 5.47 5.52 717,688 ### ### ### 0.4
2003-Dec-10 Wed 5.5 5.52 5.45 5.5 896,551 4,917,582 75.6 75.6 0.4
2003-Dec-09 Tue 5.59 ### 5.52 5.57 840,487 2,319,744 35.7 35.7 0.4
2003-Dec-08 Mon ### ### 5.53 5.56 573,952 1,586,977 ### ### 0.4
2003-Dec-05 Fri 5.55 5.55 5.5 5.51 ### ### ###
2003-Dec-04 Thu ### 5.52 ### 5.49 2,875,781 7,937,155 90.4 90.4 0.4
2003-Dec-03 Wed 5.24 5.28 5.2 5.27 1,568,627 ### ### ### ###
2003-Dec-02 Tue 5.29 ### 5.23 5.26 1,471,920 3,849,070 ### ### 0.4
2003-Dec-01 Mon ### 5.4 ### ### 326,174 ### 25.1 25.1 0.0
2003-Nov-28 Fri ### 5.4 ### ### 236,075 ### ### ### 0.0
2003-Nov-27 Thu 5.4 5.4 ### ### ### ### 0.0
2003-Nov-26 Wed 5.46 5.46 ### 5.42 ### ### 0.4
2003-Nov-25 Tue 5.54 5.54 ### 5.46 ### ### ###
2003-Nov-24 Mon ### 5.48 ### 5.46 82.5 82.5 ###
2003-Nov-21 Fri 5.48 5.48 ### 5.4 665,886 1,824,527 ### ### 0.4
2003-Nov-20 Thu ### ### 5.42 5.53 1,040,551 ### ### ### ###
2003-Nov-19 Wed 5.54 ### 5.51 5.56 ### ### 0.4
2003-Nov-18 Tue 5.56 5.58 5.51 5.57 1,770,726 9,818,675 ### ### 0.4
2003-Nov-17 Mon ### ### 5.51 5.55 198,382 546,542 35.0 35.0 ###
2003-Nov-14 Fri ### ### 5.55 ### ### ### 0.0
2003-Nov-13 Thu 5.78 5.78 ### ### ### ### 0.0
2003-Nov-12 Wed 5.7 5.88 5.7 5.79 ### ### ###
2003-Nov-11 Tue ### 5.71 ### 5.7 1,057,046 ### ### ### 0.4
2003-Nov-10 Mon 5.7 5.74 5.7 5.7 73.8 73.8 0.4
2003-Nov-07 Fri 5.78 5.79 ### 5.7 1,034,050 2,993,574 ### ### 0.4
2003-Nov-06 Thu 5.78 5.82 5.74 5.76 1,361,682 7,870,521 34.1 34.1 ###
2003-Nov-05 Wed 5.73 5.73 ### 5.7 41.0 41.0 0.4
2003-Nov-04 Tue 5.87 ### 5.85 5.86 650,976 ### ### ### 0.4
2003-Nov-03 Mon ### ### 5.86 5.88 450,087 1,318,754 ### ### 0.4
2003-Oct-31 Fri ### ### ### 6 ### ### 0.4
2003-Oct-30 Thu 6 ### ### ### 1,902,645 0 69.6 69.6 0.0
2003-Oct-29 Wed 6.25 ### 6.21 6.25 1,631,340 ### 70.0 70.0 ###
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon 6.4 6.42 ### ### ### ### 0.0
2003-Oct-24 Fri 6.45 6.45 ### ### ### ### 0.0
2003-Oct-23 Thu 6.42 6.42 ### ### ### ### 0.0
2003-Oct-22 Wed 6.54 6.54 6.48 6.48 ### ### 0.5
2003-Oct-21 Tue 6.5 6.55 6.49 6.52 206,454 1,346,080 70.3 70.3 0.5
2003-Oct-20 Mon 6.5 6.52 6.47 6.49 35.3 35.3 ###
2003-Oct-17 Fri 6.55 6.56 6.53 6.54 591,440 3,870,974 30.6 30.6 0.5
2003-Oct-16 Thu 6.58 ### 6.55 6.55 356,347 ### ### ### 0.5
2003-Oct-15 Wed ### ### 6.5 6.53 23.5 23.5 ###
2003-Oct-14 Tue ### ### ### ### 404,254 0 70.5 70.5 0.0
2003-Oct-13 Mon 6.71 6.75 ### 6.75 295,349 ### 70.3 70.3 0.5
2003-Oct-10 Fri ### 6.73 ### ### ### ### 0.0
2003-Oct-09 Thu ### ### 6.57 6.57 ### ### ###
2003-Oct-08 Wed ### ### 6.59 6.59 636,921 2,098,654 24.2 24.2 ###
2003-Oct-07 Tue 6.75 6.77 6.72 6.72 ### ### 0.5
2003-Oct-06 Mon 6.72 6.78 6.72 6.78 352,924 ### 75.4 75.4 0.5
2003-Oct-03 Fri ### ### ### ### 67.0 67.0 0.0
2003-Oct-02 Thu 6.5 6.57 6.5 6.55 997,783 ### ### ### 0.5
2003-Oct-01 Wed 6.43 6.44 6.4 6.42 ### ### 0.5
2003-Sep-30 Tue ### 6.42 ### ### 746,780 ### ### ### 0.0
2003-Sep-29 Mon 6.29 ### 6.29 ### 79.9 79.9 0.0
2003-Sep-26 Fri 6.28 ### 6.25 ### 74.0 74.0 0.0
2003-Sep-25 Thu 6.29 ### 6.25 6.25 ### ### ###
2003-Sep-24 Wed ### 6.41 6.29 ### 1,434,327 9,107,976 67.7 67.7 0.0
2003-Sep-23 Tue ### ### ### ### 22.2 22.2 0.0
2003-Sep-22 Mon ### ### 6.27 ### 362,847 1,137,525 27.5 27.5 0.0
2003-Sep-19 Fri 6.52 6.52 6.4 6.44 23.4 23.4 0.5
2003-Sep-18 Thu 6.42 6.45 6.4 6.42 ### ### 0.5
2003-Sep-17 Wed 6.57 6.57 6.46 6.46 585,754 3,816,187 20.2 20.2 ###
2003-Sep-16 Tue 6.45 ### 6.45 6.5 74.1 74.1 0.5
2003-Sep-15 Mon 6.41 6.44 ### 6.43 74.1 74.1 ###
2003-Sep-12 Fri ### 6.43 ### ### 285,954 919,342 69.9 69.9 0.0
2003-Sep-11 Thu 6.4 6.41 ### ### 34.9 34.9 0.0
2003-Sep-10 Wed 6.56 6.56 6.45 6.45 23.1 23.1 ###
2003-Sep-09 Tue 6.59 ### 6.55 6.56 832,184 ### ### ### 0.5
2003-Sep-08 Mon ### ### 6.56 6.57 142,775 ### ### ### ###
2003-Sep-05 Fri ### ### 6.59 ### 433,643 1,428,853 ### ### 0.0
2003-Sep-04 Thu ### ### 6.59 ### 633,045 2,085,883 ### ### 0.0
2003-Sep-03 Wed 6.7 6.78 ### 6.7 67.9 67.9 0.5
2003-Sep-02 Tue ### 6.7 6.55 6.7 408,089 2,703,589 77.8 77.8 0.5
2003-Sep-01 Mon ### ### 6.57 6.59 295,247 969,886 35.2 35.2 ###
2003-Aug-29 Fri ### 6.7 ### ### 880,823 2,950,757 32.6 32.6 0.0
2003-Aug-28 Thu ### ### 6.5 6.51 546,725 1,776,856 ### ### ###
2003-Aug-27 Wed 6.45 6.58 6.45 6.58 82.6 82.6 0.5
2003-Aug-26 Tue 6.44 6.46 6.4 6.42 1,077,275 6,926,878 36.0 36.0 0.5
2003-Aug-25 Mon 6.49 6.49 6.43 6.44 1,283,545 ### 25.8 25.8 0.5
2003-Aug-22 Fri 6.55 6.56 6.46 6.54 ### ### 0.5
2003-Aug-21 Thu ### ### 6.5 6.57 1,729,345 5,620,371 33.1 33.1 ###
2003-Aug-20 Wed 6.54 ### 6.54 ### 82.7 82.7 0.0
2003-Aug-19 Tue 6.56 ### 6.48 6.52 ### ### 0.5
2003-Aug-18 Mon 6.59 ### 6.55 6.56 ### ### 0.5
2003-Aug-15 Fri ### ### 6.53 ### ### ### 0.0
2003-Aug-14 Thu ### 6.7 ### ### ### ### 0.0
2003-Aug-13 Wed 6.5 ### 6.5 ### 1,001,255 3,254,078 80.2 80.2 0.0
2003-Aug-12 Tue ### 6.41 ### 6.4 322,545 1,033,756 ### ### 0.5
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri 6.4 6.4 6.25 ### 25.5 25.5 0.0
2003-Aug-07 Thu ### 6.46 ### 6.42 2,485,528 8,028,255 ### ### 0.5
2003-Aug-06 Wed 6.25 ### 6.24 6.29 1,381,549 ### ### ### ###
2003-Aug-05 Tue ### ### ### ### 250,122 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 134,955 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 65.4 65.4 0.0
2003-Jul-31 Thu 6 ### 6 ### 258,787 ### 83.5 83.5 0.0
2003-Jul-30 Wed ### ### ### ### 576,588 0 18.1 18.1 0.0
2003-Jul-29 Tue ### ### ### ### 437,229 0 23.8 23.8 0.0
2003-Jul-28 Mon ### ### ### ### 350,889 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 16.8 16.8 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 817,584 0 76.5 76.5 0.0
2003-Jul-21 Mon ### 6.27 ### 6.25 255,787 ### 80.9 80.9 ###
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu 6.25 6.25 ### 6.22 28.8 28.8 0.4
2003-Jul-16 Wed 6.22 ### 6.22 6.25 66.8 66.8 ###
2003-Jul-15 Tue 6.26 6.27 6.2 6.24 442,471 ### 26.5 26.5 0.4
2003-Jul-14 Mon 6.22 6.45 6.22 6.27 72.0 72.0 0.4
2003-Jul-11 Fri ### 6.22 ### 6.22 ### ### 0.4
2003-Jul-10 Thu ### 6.21 ### 6.21 1,536,357 4,770,388 ### ### ###
2003-Jul-09 Wed ### ### ### ### 1,926,152 0 83.4 83.4 0.0
2003-Jul-08 Tue 5.8 5.81 5.74 5.79 32.8 32.8 ###
2003-Jul-07 Mon ### 5.7 ### ### 606,325 1,728,026 76.8 76.8 0.0
2003-Jul-04 Fri ### ### 5.58 ### ### ### 0.0
2003-Jul-03 Thu 5.75 5.87 ### 5.7 1,831,945 5,376,758 ### ### 0.4
2003-Jul-02 Wed 5.75 5.75 5.54 5.7 2,229,141 ### 22.0 22.0 0.4
2003-Jul-01 Tue ### ### 5.77 5.8 14.3 14.3 0.4
2003-Jun-30 Mon 5.88 ### 5.88 ### 80.4 80.4 0.0
2003-Jun-27 Fri 5.87 ### 5.86 5.86 ### ### 0.4
2003-Jun-25 Wed 5.85 ### 5.85 ### 499,179 ### 79.8 79.8 0.0
2003-Jun-24 Tue 5.85 ### 5.79 5.82 32.3 32.3 0.4
2003-Jun-23 Mon ### ### ### ### 1,091,275 0 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 19.3 19.3 0.0
2003-Jun-19 Thu 6.21 6.27 6.2 6.26 78.3 78.3 0.4
2003-Jun-18 Wed ### 6.2 ### ### 706,257 ### 74.3 74.3 0.0
2003-Jun-17 Tue ### 6.22 ### ### 1,207,384 ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 574,529 0 20.7 20.7 0.0
2003-Jun-13 Fri 6.25 6.25 ### 6.2 787,926 ### 24.0 24.0 0.4
2003-Jun-12 Thu ### 6.27 ### 6.27 ### ### 0.4
2003-Jun-11 Wed ### 6.27 ### ### 932,846 2,924,472 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 519,676 0 73.8 73.8 0.0
2003-Jun-05 Thu ### ### ### ### 735,547 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 683,620 0 84.1 84.1 0.0
2003-Jun-03 Tue ### ### ### 6 18.9 18.9 0.4
2003-Jun-02 Mon ### 6.22 ### ### 985,348 ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 614,247 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 2,067,950 0 74.2 74.2 0.0
2003-May-28 Wed 5.75 5.83 5.75 5.8 691,270 4,002,453 79.1 79.1 0.4
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 125,621 0 ### ### 0.0
2003-May-23 Fri 5.58 ### 5.58 5.58 ### ### 0.4
2003-May-22 Thu 5.51 5.55 5.51 5.55 78.4 78.4 ###
2003-May-21 Wed 5.48 5.55 5.47 5.5 294,154 1,620,788 73.6 73.6 0.4
2003-May-20 Tue 5.48 5.5 5.45 5.48 875,574 ### ### ### ###
2003-May-19 Mon 5.59 5.59 5.45 5.52 20.0 20.0 0.4
2003-May-16 Fri 5.57 5.7 5.57 ### 77.5 77.5 0.0
2003-May-15 Thu ### ### 5.45 ### 425,025 ### 28.5 28.5 0.0
2003-May-14 Wed ### 5.7 ### ### 167,884 ### ### ### 0.0
2003-May-13 Tue 5.7 5.75 ### ### 744,741 ### 26.4 26.4 0.0
2003-May-12 Mon 5.7 5.75 ### 5.7 880,429 ### 69.3 69.3 0.4
2003-May-09 Fri 5.78 5.78 ### 5.7 ### ### 0.4
2003-May-08 Thu 5.76 5.86 5.75 5.8 ### ### 0.4
2003-May-07 Wed 5.82 5.87 5.75 5.8 ### ### 0.4
2003-May-06 Tue ### ### ### ### 791,688 0 26.9 26.9 0.0
2003-May-05 Mon ### 6 5.87 6 ### ### 0.4
2003-May-02 Fri 5.75 5.8 ### 5.73 ### ### ###
2003-May-01 Thu 5.81 ### 5.77 5.78 972,843 2,806,652 ### ### 0.4
2003-Apr-30 Wed 5.85 5.85 5.75 5.76 ### ### ###
2003-Apr-29 Tue ### ### 5.88 ### 25.3 25.3 0.0
2003-Apr-28 Mon ### ### 5.74 5.81 21.3 21.3 ###
2003-Apr-24 Thu 5.77 5.79 5.71 5.72 23.8 23.8 0.4
2003-Apr-23 Wed 5.71 5.73 ### ### 427,587 ### ### ### 0.0
2003-Apr-22 Tue 5.54 5.58 5.54 5.57 ### ### 0.4
2003-Apr-17 Thu 5.43 5.53 5.43 5.52 184,783 ### 88.6 88.6 0.4
2003-Apr-16 Wed 5.52 ### 5.52 5.56 ### ### 0.4
2003-Apr-15 Tue 5.55 5.55 5.4 5.47 356,624 ### ### ### ###
2003-Apr-14 Mon 5.7 5.7 5.52 5.54 11.2 11.2 0.4
2003-Apr-11 Fri 5.56 5.71 5.56 ### 82.4 82.4 0.0
2003-Apr-10 Thu 5.57 5.57 5.49 5.5 14.2 14.2 0.4
2003-Apr-09 Wed 5.57 ### 5.52 5.57 465,770 1,285,525 ### ### 0.4
2003-Apr-08 Tue 5.51 5.51 5.42 5.51 ### ### ###
2003-Apr-07 Mon 5.4 5.51 5.4 5.51 83.9 83.9 ###
2003-Apr-04 Fri 5.26 ### 5.24 ### 334,658 ### ### ### 0.0
2003-Apr-03 Thu ### ### 5.29 ### 931,784 ### ### ### 0.0
2003-Apr-02 Wed ### ### 5.28 ### 78.6 78.6 0.0
2003-Apr-01 Tue 5.21 5.27 5.21 5.27 409,257 ### ### ### ###
2003-Mar-31 Mon 5.21 5.25 5.2 5.21 2,782,374 ### 73.1 73.1 0.4
2003-Mar-28 Fri ### 5.22 ### 5.2 1,467,846 3,831,078 ### ### ###
2003-Mar-27 Thu ### ### ### ### 4,057,626 0 ### ### 0.0
2003-Mar-26 Wed ### ### ### ### 984,458 0 24.4 24.4 0.0
2003-Mar-25 Tue ### ### ### ### 361,644 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 807,083 0 68.3 68.3 0.0
2003-Mar-20 Thu ### ### 5 ### 725,986 ### 68.5 68.5 0.0
2003-Mar-19 Wed ### 5.2 5 ### 1,343,882 ### 15.9 15.9 0.0
2003-Mar-18 Tue ### ### 5 ### 1,465,052 ### ### ### 0.0
2003-Mar-17 Mon ### ### 4.84 4.88 24.7 24.7 0.3
2003-Mar-14 Fri ### ### ### ### 1,099,547 0 69.1 69.1 0.0
2003-Mar-13 Thu ### ### 4.86 ### 691,250 ### ### ### 0.0
2003-Mar-12 Wed 5 ### ### ### 1,291,673 0 34.4 34.4 0.0
2003-Mar-11 Tue ### ### ### ### 480,459 0 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 85.6 85.6 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### ### 4.82 4.86 669,622 1,613,789 25.5 25.5 0.3
2003-Mar-05 Wed ### ### 4.88 ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### 4.89 ### 329,323 ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 358,680 0 22.4 22.4 0.0
2003-Feb-28 Fri 5.24 5.25 ### 5.2 ### ### ###
2003-Feb-27 Thu 5.24 5.24 ### ### 20.3 20.3 0.0
2003-Feb-26 Wed ### 5.27 ### 5.25 933,782 ### ### ### 0.4
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon 5.21 5.29 5.2 5.28 ### ### 0.4
2003-Feb-21 Fri ### 5.29 ### ### 667,984 ### ### ### 0.0
2003-Feb-20 Thu 5.28 ### 5.21 5.21 239,870 ### ### ### 0.4
2003-Feb-19 Wed 5.4 5.4 5.23 ### 1,381,443 ### ### ### 0.0
2003-Feb-18 Tue ### 5.46 ### ### 437,346 1,193,954 ### ### 0.0
2003-Feb-17 Mon 5.27 5.4 5.27 ### 915,540 ### ### ### 0.0
2003-Feb-14 Fri ### ### ### 5.26 1,344,686 0 13.8 13.8 0.4
2003-Feb-13 Thu 5.46 5.5 5.44 5.45 1,360,542 ### 41.0 41.0 ###
2003-Feb-12 Wed 5.44 5.47 5.4 5.47 3,190,059 17,337,970 ### ### ###
2003-Feb-11 Tue 5.46 5.5 5.43 5.45 3,342,085 ### ### ### ###
2003-Feb-10 Mon 5.51 5.51 5.45 5.47 568,649 ### ### ### ###
2003-Feb-07 Fri 5.46 5.59 5.46 5.55 84.2 84.2 ###
2003-Feb-06 Thu 5.53 5.58 5.5 5.53 1,421,659 ### 81.1 81.1 ###
2003-Feb-05 Wed 5.55 5.59 5.42 5.56 79.6 79.6 0.4
2003-Feb-04 Tue 5.7 5.78 ### ### 464,429 ### 20.6 20.6 0.0
2003-Feb-03 Mon 5.54 5.71 5.54 ### 87.9 87.9 0.0
2003-Jan-31 Fri 5.49 5.59 5.4 5.59 ### ### ###
2003-Jan-30 Thu 5.5 5.56 5.47 5.55 223,277 1,231,372 77.9 77.9 ###
2003-Jan-29 Wed 5.56 5.56 5.49 5.54 ### ### 0.4
2003-Jan-28 Tue ### ### 5.44 5.56 885,028 2,407,276 25.9 25.9 0.4
2003-Jan-24 Fri 5.73 5.8 ### 5.74 ### ### 0.4
2003-Jan-23 Thu 5.55 ### 5.5 ### 890,981 ### ### ### 0.0
2003-Jan-22 Wed 5.7 5.7 5.46 ### 1,316,059 ### 18.1 18.1 0.0
2003-Jan-21 Tue 5.74 5.76 ### 5.71 30.1 30.1 0.4
2003-Jan-20 Mon ### 5.77 ### 5.74 596,726 1,721,554 83.4 83.4 0.4
2003-Jan-17 Fri ### 5.72 ### ### 1,248,286 ### 79.3 79.3 0.0
2003-Jan-16 Thu 5.74 5.74 ### ### 676,129 ### 16.9 16.9 0.0
2003-Jan-15 Wed 5.8 5.8 5.71 5.76 677,674 ### 26.2 26.2 ###
2003-Jan-14 Tue 5.59 5.73 5.54 ### 905,875 ### 83.6 83.6 0.0
2003-Jan-13 Mon 5.53 5.58 5.52 5.56 73.2 73.2 0.4
2003-Jan-10 Fri 5.59 5.59 5.53 5.55 27.1 27.1 ###
2003-Jan-09 Thu 5.48 5.54 5.4 5.52 ### ### 0.4
2003-Jan-08 Wed 5.45 5.52 5.45 5.5 78.8 78.8 0.4
2003-Jan-07 Tue 5.46 5.53 5.45 5.51 1,204,354 ### 78.9 78.9 ###
2003-Jan-06 Mon 5.55 ### 5.46 5.48 440,471 1,202,485 20.0 20.0 ###
2003-Jan-03 Fri 5.49 5.58 5.49 5.54 ### ### 0.4
2003-Jan-02 Thu ### 5.46 ### 5.46 51,689 ### ### ### ###
2002-Dec-31 Tue ### 5.42 ### 5.42 ### ### 0.4
2002-Dec-30 Mon 5.47 5.47 ### ### 15.5 15.5 0.0
2002-Dec-27 Fri 5.4 5.47 5.4 5.45 78.3 78.3 ###
2002-Dec-24 Tue 5.45 5.49 ### 5.45 ### ### ###
2002-Dec-23 Mon ### 5.45 ### 5.4 682,180 1,858,940 ### ### 0.4
2002-Dec-20 Fri 5.24 ### ### ### 1,606,147 0 ### ### 0.0
2002-Dec-19 Thu 5.2 5.28 5.2 5.25 ### ### 0.4
2002-Dec-18 Wed ### 5.22 ### ### 1,336,674 ### ### ### 0.0
2002-Dec-17 Tue 5.21 5.25 ### ### 637,644 ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 74.9 74.9 0.0
2002-Dec-13 Fri ### ### 5.21 5.21 1,336,282 ### ### ### 0.4
2002-Dec-12 Thu 5.25 ### 5.2 ### 80.9 80.9 0.0
2002-Dec-11 Wed ### ### 5.23 5.29 29.0 29.0 0.4
2002-Dec-10 Tue 5.45 5.45 5.24 5.25 ### ### 0.4
2002-Dec-09 Mon 5.47 5.55 5.47 5.5 1,131,327 ### ### ### 0.4
2002-Dec-06 Fri 5.58 5.58 ### ### ### ### 0.0
2002-Dec-05 Thu ### 5.72 ### ### 1,259,826 ### ### ### 0.0
2002-Dec-04 Wed 5.78 5.78 ### 5.7 24.0 24.0 0.4
2002-Dec-03 Tue 5.8 5.8 5.71 5.8 1,492,248 8,587,887 76.7 76.7 0.4
2002-Dec-02 Mon 5.81 5.83 5.76 5.8 1,196,980 ### ### ### 0.4
2002-Nov-29 Fri 5.89 5.89 5.82 5.85 1,094,542 6,408,543 ### ### 0.4
2002-Nov-28 Thu 5.88 ### 5.85 5.86 27.9 27.9 0.4
2002-Nov-27 Wed 5.8 ### 5.77 5.85 ### ### 0.4
2002-Nov-26 Tue ### ### ### ### 1,079,059 0 ### ### 0.0
2002-Nov-25 Mon 6 6 ### 6 1,034,753 3,104,259 72.7 72.7 0.4
2002-Nov-22 Fri 6 ### ### ### 1,395,027 0 71.3 71.3 0.0
2002-Nov-21 Thu ### 6 ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 913,826 0 ### ### 0.0
2002-Nov-19 Tue 5.85 ### 5.85 ### ### ### 0.0
2002-Nov-18 Mon 6 6 5.88 ### 19.9 19.9 0.0
2002-Nov-15 Fri ### ### ### ### 1,065,485 0 ### ### 0.0
2002-Nov-14 Thu 5.85 ### 5.84 ### 82.6 82.6 0.0
2002-Nov-13 Wed 5.76 5.82 5.76 5.81 2,548,345 ### ### ### ###
2002-Nov-12 Tue 5.87 5.87 5.87 5.87 0 ###
2002-Nov-11 Mon 5.81 ### 5.81 5.87 1,395,985 ### 87.4 87.4 ###
2002-Nov-08 Fri ### ### 5.8 5.83 1,123,281 ### 22.9 22.9 ###
2002-Nov-07 Thu 5.89 ### 5.86 ### 2,057,176 6,027,525 82.3 82.3 0.0
2002-Nov-06 Wed 5.83 ### 5.75 5.8 32.6 32.6 0.4
2002-Nov-05 Tue ### ### 5.82 5.86 ### ### 0.4
2002-Nov-04 Mon ### ### ### 6 5,396,849 0 ### ### 0.4
2002-Nov-01 Fri ### ### 5.8 5.84 3,289,042 9,538,221 ### ### 0.4
2002-Oct-31 Thu 5.75 5.77 ### ### 18.0 18.0 0.0
2002-Oct-30 Wed ### ### 5.8 5.84 24.1 24.1 0.4
2002-Oct-29 Tue 5.84 ### 5.76 5.81 575,254 ### 29.7 29.7 ###
2002-Oct-28 Mon 5.76 ### 5.75 5.87 ### ### ###
2002-Oct-25 Fri 5.58 5.8 5.58 5.7 2,600,559 14,797,180 87.2 87.2 0.4
2002-Oct-24 Thu ### ### 5.51 5.56 ### ### 0.4
2002-Oct-23 Wed 5.54 ### 5.54 ### 597,758 1,655,789 ### ### 0.0
2002-Oct-22 Tue ### ### 5.5 5.55 793,155 2,181,176 ### ### ###
2002-Oct-21 Mon 5.52 5.58 5.48 5.54 452,425 ### ### ### 0.4
2002-Oct-18 Fri ### ### 5.45 5.52 19.7 19.7 0.4
2002-Oct-17 Thu ### ### 5.57 5.57 1,191,629 3,318,686 ### ### 0.4
2002-Oct-16 Wed 5.77 5.8 ### 5.75 1,545,478 4,481,886 ### ### ###
2002-Oct-15 Tue ### 5.7 ### ### ### ### 0.0
2002-Oct-14 Mon 5.5 5.52 5.44 5.46 ### ### ###
2002-Oct-11 Fri ### 5.46 5.29 5.42 480,249 ### 85.0 85.0 0.4
2002-Oct-10 Thu ### ### ### ### 864,447 0 ### ### 0.0
2002-Oct-09 Wed ### 5.25 ### ### 431,845 ### 30.4 30.4 0.0
2002-Oct-08 Tue ### ### ### ### 94.5 94.5 0.0
2002-Oct-07 Mon ### ### ### ### 27.7 27.7 0.0
2002-Oct-04 Fri ### 5.21 ### ### 252,387 ### ### ### 0.0
2002-Oct-03 Thu ### ### ### 5.23 2,121,257 0 22.6 22.6 ###
2002-Oct-02 Wed ### ### 5.29 ### 2,580,050 ### ### ### 0.0
2002-Oct-01 Tue 5.2 ### 5.2 5.26 ### ### 0.4
2002-Sep-30 Mon ### 5.22 ### 5.2 1,486,052 ### ### ### ###
2002-Sep-27 Fri ### 5.4 5.22 5.25 21.1 21.1 0.4
2002-Sep-26 Thu 5.22 ### 5.22 ### 1,263,129 ### 86.0 86.0 0.0
2002-Sep-25 Wed 5.29 ### 5.2 5.24 1,391,371 ### ### ### 0.4
2002-Sep-24 Tue ### 5.42 ### 5.4 1,092,471 ### ### ### 0.4
2002-Sep-23 Mon 5.42 5.55 ### 5.44 ### ### 0.4
2002-Sep-20 Fri 5.46 5.5 5.28 ### ### ### 0.0
2002-Sep-19 Thu 5.58 5.59 5.52 5.56 ### ### 0.4
2002-Sep-18 Wed ### ### 5.57 ### 420,551 ### 29.5 29.5 0.0
2002-Sep-17 Tue ### 5.73 ### 5.71 927,027 ### 72.5 72.5 0.4
2002-Sep-16 Mon ### ### ### ### 622,641 0 ### ### 0.0
2002-Sep-13 Fri 5.74 5.74 ### ### 20.8 20.8 0.0
2002-Sep-12 Thu 5.7 5.84 5.7 5.79 3,271,286 18,875,320 86.1 86.1 ###
2002-Sep-11 Wed ### ### ### ### 23.3 23.3 0.0
2002-Sep-10 Tue 5.72 5.75 5.57 ### ### ### 0.0
2002-Sep-09 Mon ### 5.7 ### 5.7 ### ### 0.4
2002-Sep-06 Fri ### ### 5.5 5.53 431,740 1,187,285 ### ### ###
2002-Sep-05 Thu ### 5.73 ### ### 1,295,380 ### 81.3 81.3 0.0
2002-Sep-04 Wed 5.55 ### 5.53 5.56 77.5 77.5 0.4
2002-Sep-03 Tue 5.55 5.57 5.53 5.55 ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 5.8 ### ### 26.6 26.6 0.0
2002-Aug-29 Thu 5.83 5.83 ### ### 749,143 2,183,751 13.8 13.8 0.0
2002-Aug-28 Wed ### ### 5.85 5.86 ### ### 0.4
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 20.9 20.9 0.0
2002-Aug-23 Fri ### ### ### ### 75.6 75.6 0.0
2002-Aug-22 Thu ### ### ### ### 73.4 73.4 0.0
2002-Aug-21 Wed ### ### ### ### 19.7 19.7 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### 5.87 ### 1,743,184 5,116,245 73.8 73.8 0.0
2002-Aug-16 Fri ### ### 5.83 5.83 4,866,178 ### ### ### ###
2002-Aug-15 Thu 6 ### ### 5.82 5,158,148 0 ### ### 0.4
2002-Aug-14 Wed 5.42 5.5 ### ### 718,522 ### 18.9 18.9 0.0
2002-Aug-13 Tue ### 5.28 ### 5.25 ### ### 0.4
2002-Aug-12 Mon 5.22 ### ### ### ### ### 0.0
2002-Aug-09 Fri 5.2 5.23 ### ### ### ### 0.0
2002-Aug-08 Thu ### ### ### ### ### ### 0.0
2002-Aug-07 Wed 5 ### ### ### 715,720 0 83.3 83.3 0.0
2002-Aug-06 Tue 4.87 ### 4.87 ### 974,778 2,373,584 ### ### 0.0
2002-Aug-05 Mon 4.85 5 4.85 4.87 ### ### 0.3
2002-Aug-02 Fri 4.89 ### 4.85 4.85 ### ### ###
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### ### ### 0.0
2002-Jul-29 Mon ### ### 4.86 ### ### ### 0.0
2002-Jul-26 Fri 4.8 ### 4.8 ### ### ### 0.0
2002-Jul-25 Thu ### 4.74 ### 4.7 841,687 ### 75.9 75.9 0.3
2002-Jul-24 Wed ### ### 4.5 4.53 26.8 26.8 ###
2002-Jul-23 Tue 4.59 4.7 4.59 ### 621,184 ### ### ### 0.0
2002-Jul-22 Mon ### ### ### ### 1,652,227 0 94.9 94.9 0.0
2002-Jul-19 Fri ### ### 4.47 4.47 965,079 2,156,951 ### ### ###
2002-Jul-18 Thu ### ### ### ### 890,742 0 78.2 78.2 0.0
2002-Jul-17 Wed ### ### 4.58 ### 44.4 44.4 0.0
2002-Jul-16 Tue 4.59 4.73 4.58 ### ### ### 0.0
2002-Jul-15 Mon 4.54 ### 4.54 4.58 ### ### 0.3
2002-Jul-12 Fri 4.56 ### 4.48 4.54 ### ### 0.3
2002-Jul-11 Thu ### ### 4.52 4.54 ### ### 0.3
2002-Jul-10 Wed 4.82 4.85 4.73 4.81 1,431,220 6,855,543 ### ### ###
2002-Jul-09 Tue ### ### ### ### 79.6 79.6 0.0
2002-Jul-08 Mon ### 5.26 ### ### 324,074 ### 27.4 27.4 0.0
2002-Jul-05 Fri ### ### ### ### 71.8 71.8 0.0
2002-Jul-04 Thu 4.83 5 4.83 5 898,144 4,414,377 91.0 91.0 0.4
2002-Jul-03 Wed 4.85 ### 4.81 4.85 696,888 ### 75.8 75.8 ###
2002-Jul-02 Tue 5 5 ### ### 20.3 20.3 0.0
2002-Jul-01 Mon ### 5.27 ### ### 927,486 2,443,925 ### ### 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu 4.8 ### 4.8 ### ### ### 0.0
2002-Jun-26 Wed 4.85 4.86 4.78 4.78 35.9 35.9 ###
2002-Jun-25 Tue 4.87 4.88 4.83 4.86 ### ### 0.3
2002-Jun-24 Mon ### ### 4.85 4.86 2,879,555 6,982,920 ### ### 0.3
2002-Jun-21 Fri 5 5 4.88 ### 22.8 22.8 0.0
2002-Jun-20 Thu ### ### ### ### 1,358,889 0 ### ### 0.0
2002-Jun-19 Wed ### ### 4.85 4.86 1,617,777 ### 32.4 32.4 0.3
2002-Jun-18 Tue ### ### ### ### 36.0 36.0 0.0
2002-Jun-17 Mon 4.72 4.79 4.7 4.7 806,627 3,827,445 ### ### 0.3
2002-Jun-14 Fri ### 4.75 ### 4.7 ### ### 0.3
2002-Jun-13 Thu ### 4.7 ### ### 1,790,877 ### ### ### 0.0
2002-Jun-12 Wed 4.79 4.79 ### ### 950,475 2,276,387 ### ### 0.0
2002-Jun-11 Tue 4.85 ### 4.71 4.8 2,389,853 ### 32.9 32.9 0.3
2002-Jun-07 Fri 4.5 4.89 4.46 4.76 4,084,086 ### ### ### ###
2002-Jun-06 Thu 4.5 4.5 ### 4.4 3,218,946 7,242,628 ### ### 0.3
2002-Jun-05 Wed ### ### ### ### 2,890,957 0 76.0 76.0 0.0
2002-Jun-04 Tue ### ### ### ### 944,529 0 ### ### 0.0
2002-Jun-03 Mon 4.75 4.77 ### 4.77 548,679 ### 74.5 74.5 ###
2002-May-31 Fri 4.84 4.84 4.57 4.8 24.9 24.9 0.3
2002-May-30 Thu ### ### 4.86 ### 16.3 16.3 0.0
2002-May-29 Wed ### ### ### ### 73.5 73.5 0.0
2002-May-28 Tue ### ### 4.88 ### 479,346 ### 73.6 73.6 0.0
2002-May-27 Mon ### ### ### ### 15.1 15.1 0.0
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### ### ### ### ### ### 0.0
2002-May-22 Wed ### ### ### ### 79.3 79.3 0.0
2002-May-21 Tue 5 ### ### ### 1,225,982 0 ### ### 0.0
2002-May-20 Mon 5.22 5.22 ### ### 1,082,689 ### 12.6 12.6 0.0
2002-May-17 Fri 5.29 5.29 ### 5.22 1,702,821 ### 18.2 18.2 0.4
2002-May-16 Thu ### ### ### ### ### ### 0.0
2002-May-15 Wed 5.22 5.23 ### 5.2 1,959,342 5,123,679 ### ### ###
2002-May-14 Tue 5.24 5.24 ### 5.23 ### ### ###
2002-May-13 Mon ### ### 5.21 5.24 1,541,857 ### 20.2 20.2 0.4
2002-May-10 Fri ### 5.48 ### 5.43 3,127,647 8,569,752 79.0 79.0 0.4
2002-May-09 Thu ### ### 5.25 5.28 33.0 33.0 0.4
2002-May-08 Wed 5.27 ### 5.22 5.24 4,721,022 ### 25.3 25.3 0.4
2002-May-07 Tue ### 5.24 ### ### ### ### 0.0
2002-May-06 Mon ### ### ### 5.2 5,404,786 0 3.9 3.9 ###
2002-May-03 Fri 5.4 5.45 4.73 5.4 ### ### 0.4
2002-May-02 Thu ### ### ### 6.25 88.5 88.5 ###
2002-May-01 Wed 6.83 ### ### ### 15.9 15.9 0.0
2002-Apr-30 Tue 6.75 6.83 ### 6.8 908,874 ### ### ### 0.5
2002-Apr-29 Mon 6.8 6.84 6.52 6.81 ### ### ###
2002-Apr-26 Fri ### ### 6.85 6.85 952,353 ### ### ### ###
2002-Apr-24 Wed ### ### 6.84 ### ### ### 0.0
2002-Apr-23 Tue 7.24 7.24 ### ### 1,236,553 4,476,321 ### ### 0.0
2002-Apr-22 Mon ### 7.45 7.25 7.28 28.7 28.7 0.5
2002-Apr-19 Fri 7.42 7.46 ### ### 483,887 ### 23.0 23.0 0.0
2002-Apr-18 Thu 7.47 7.48 ### 7.4 ### ### 0.5
2002-Apr-17 Wed 7.5 7.52 7.43 7.5 494,024 3,692,829 ### ### 0.5
2002-Apr-16 Tue ### ### 7.23 ### ### ### 0.0
2002-Apr-15 Mon ### ### 7.29 ### ### ### 0.0
2002-Apr-12 Fri 7.24 ### 7.24 ### 646,284 2,339,548 77.9 77.9 0.0
2002-Apr-11 Thu ### 7.24 ### 7.24 851,284 3,081,648 82.2 82.2 0.5
2002-Apr-10 Wed 7.23 7.23 ### ### 18.9 18.9 0.0
2002-Apr-09 Tue ### ### ### 7.22 1,249,523 0 ### ### 0.5
2002-Apr-08 Mon ### ### 7.27 ### 286,788 1,042,474 ### ### 0.0
2002-Apr-05 Fri 7.21 ### 7.21 ### 79.3 79.3 0.0
2002-Apr-04 Thu 7.4 7.4 7.25 ### ### ### 0.0
2002-Apr-03 Wed 7.4 7.5 7.4 7.4 1,498,380 ### ### ### 0.5
2002-Apr-02 Tue 7.54 7.54 ### 7.4 ### ### 0.5
2002-Mar-28 Thu 7.42 ### 7.42 ### 88.2 88.2 0.0
2002-Mar-27 Wed 7.4 7.47 ### 7.45 1,233,545 ### 74.5 74.5 0.5
2002-Mar-26 Tue 7.48 7.48 ### ### 1,394,146 ### ### ### 0.0
2002-Mar-25 Mon 7.54 7.54 7.48 7.54 72.2 72.2 0.5
2002-Mar-22 Fri 7.59 7.7 7.56 ### 409,578 3,125,080 74.4 74.4 0.0
2002-Mar-21 Thu ### ### 7.5 7.54 520,684 ### ### ### 0.5
2002-Mar-20 Wed 7.74 7.75 ### ### 1,742,028 6,750,358 19.1 19.1 0.0
2002-Mar-19 Tue 7.71 7.82 ### 7.75 ### ### ###
2002-Mar-18 Mon 7.58 7.75 7.58 ### 73.7 73.7 0.0
2002-Mar-15 Fri 7.42 7.55 7.4 7.441 1,611,028 ### ### ### ###
2002-Mar-14 Thu ### 7.43 ### ### 883,420 ### 72.3 72.3 0.0
2002-Mar-13 Wed ### ### ### 7.27 1,016,156 0 ### ### ###
2002-Mar-12 Tue ### 7.25 ### 7.222 1,232,145 4,466,525 ### ### 0.5
2002-Mar-11 Mon 7.244 7.25 ### ### 1,815,127 ### 18.9 18.9 0.0
2002-Mar-08 Fri ### ### ### 7.21 1,679,154 0 17.9 17.9 ###
2002-Mar-07 Thu 7.4 ### ### ### 2,563,083 0 28.8 28.8 0.0
2002-Mar-06 Wed ### ### ### ### 87.2 87.2 0.0
2002-Mar-05 Tue ### ### ### ### 33.7 33.7 0.0
2002-Mar-04 Mon ### ### ### ### 31.1 31.1 0.0
2002-Mar-01 Fri 7 ### ### ### 82.3 82.3 0.0
2002-Feb-28 Thu 7.059 ### ### ### 27.7 27.7 0.0
2002-Feb-27 Wed ### ### 6.83 ### 1,352,051 4,617,254 ### ### 0.0
2002-Feb-26 Tue 7.27 7.27 ### ### ### ### 0.0
2002-Feb-25 Mon ### ### 7.24 7.28 35.3 35.3 0.5
2002-Feb-22 Fri ### ### ### ### 72.4 72.4 0.0
2002-Feb-21 Thu ### 7.42 ### ### 14.4 14.4 0.0
2002-Feb-20 Wed 7.282 ### ### ### 1,770,282 0 80.2 80.2 0.0
2002-Feb-19 Tue 7.45 7.55 7.25 7.49 ### ### ###
2002-Feb-18 Mon ### ### 7.44 7.46 19.8 19.8 0.5
2002-Feb-15 Fri 7.8 7.84 ### ### ### ### 0.0
2002-Feb-14 Thu 7.7 8 7.7 7.87 1,325,650 10,406,352 ### ### 0.6
2002-Feb-13 Wed ### 8 7.76 7.78 995,075 ### ### ### 0.6
2002-Feb-12 Tue 8.257 8.26 ### 8 2,433,888 10,051,957 16.0 16.0 ###
2002-Feb-11 Mon ### 8.26 ### ### 75.2 75.2 0.0
2002-Feb-08 Fri ### ### ### 7.975 2,644,053 0 ### ### ###
2002-Feb-07 Thu ### ### 7.53 ### 2,000,451 ### ### ### 0.0
2002-Feb-06 Wed 7.7 7.78 7.58 7.7 3,333,884 25,604,229 68.9 68.9 0.6
2002-Feb-05 Tue 7.54 ### 7.5 7.8 ### ### 0.6
2002-Feb-04 Mon 7.8 ### 7.71 ### 79.5 79.5 0.0
2002-Feb-01 Fri ### ### ### 8.27 2,597,844 0 10.1 10.1 ###
2002-Jan-31 Thu ### ### 8.8 8.8 6.5 6.5 0.6
2002-Jan-30 Wed ### ### 8.57 8.8 2,237,125 9,586,080 ### ### 0.6
2002-Jan-29 Tue ### 8.78 ### 8.627 2,339,154 10,268,886 80.7 80.7 ###
2002-Jan-28 Mon 8.75 8.75 8.75 8.75 0 0.6
2002-Jan-25 Fri 8.78 8.83 8.58 8.75 2,563,323 22,313,726 ### ### 0.6
2002-Jan-24 Thu ### ### 8.76 ### 14.5 14.5 0.0
2002-Jan-23 Wed 9.79 9.79 ### ### 3.6 3.6 0.0
2002-Jan-22 Tue 9.847 9.88 9.79 9.845 34.6 34.6 ###
2002-Jan-21 Mon 9.87 9.87 9.75 9.76 1,552,947 ### 23.7 23.7 0.7
2002-Jan-18 Fri ### ### 9.88 ### 1,501,680 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 889,242 0 79.8 79.8 0.0
2002-Jan-16 Wed 9.79 ### 9.77 ### 555,349 2,712,879 80.4 80.4 0.0
2002-Jan-15 Tue ### 9.75 ### 9.7 1,183,446 ### 79.8 79.8 0.7
2002-Jan-14 Mon 9.571 ### 9.52 ### 81.7 81.7 0.0
2002-Jan-11 Fri ### ### 9.7 9.8 ### ### 0.7
2002-Jan-10 Thu 9.89 ### 9.85 9.87 ### ### ###
2002-Jan-09 Wed ### ### 9.75 9.87 1,522,875 ### 30.4 30.4 ###
2002-Jan-08 Tue 9.76 ### ### ### 2,122,784 0 79.8 79.8 0.0
2002-Jan-07 Mon ### ### 9.88 9.88 13.7 13.7 0.7
2002-Jan-04 Fri ### ### 9.85 ### 2,285,947 11,258,288 26.2 26.2 0.0
2002-Jan-03 Thu 10.49 10.49 10.29 ### ### ### 0.0
2002-Jan-02 Wed ### ### 10.41 ### 79.7 79.7 0.0
2001-Dec-31 Mon 10.49 10.49 ### 10.45 398,745 ### 29.0 29.0 ###
2001-Dec-28 Fri ### ### 10.45 10.52 18.8 18.8 ###
2001-Dec-27 Thu 10.55 ### 10.51 ### 66.1 66.1 0.0
2001-Dec-24 Mon 10.373 10.55 10.373 10.49 ### ### ###
2001-Dec-21 Fri 10.42 10.42 ### ### 4,232,246 ### 23.7 23.7 0.0
2001-Dec-20 Thu 10.55 ### 10.44 10.44 24.3 24.3 0.7
2001-Dec-19 Wed 10.623 ### 10.49 10.52 ### ### ###
2001-Dec-18 Tue ### ### 10.55 ### 70.9 70.9 0.0
2001-Dec-17 Mon 10.485 10.5 ### 10.45 36.4 36.4 ###
2001-Dec-14 Fri ### 10.42 ### ### ### ### 0.0
2001-Dec-13 Thu 10.42 10.55 ### 10.42 ### ### 0.7
2001-Dec-12 Wed 10.725 10.725 ### 10.42 1,526,320 ### ### ### 0.7
2001-Dec-11 Tue 10.925 ### ### 10.7 ### ### 0.8
2001-Dec-10 Mon ### ### 10.82 10.848 ### ### 0.8
2001-Dec-07 Fri 11.248 ### ### ### ### ### 0.0
2001-Dec-06 Thu ### 11.71 11.25 ### ### ### 0.0
2001-Dec-05 Wed 11.8 ### ### 11.7 792,940 0 29.2 29.2 0.8
2001-Dec-04 Tue 11.71 11.73 11.55 11.72 661,950 ### ### ### 0.8
2001-Dec-03 Mon 11.43 11.43 11.27 ### 991,526 11,253,820 ### ### 0.0
2001-Nov-30 Fri ### 11.5 ### 11.4 724,883 4,168,077 ### ### 0.8
2001-Nov-29 Thu ### 11.25 ### ### 31.2 31.2 0.0
2001-Nov-28 Wed ### 11.2 ### ### 566,477 3,172,271 75.5 75.5 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 288,645 0 ### ### 0.0
2001-Nov-23 Fri ### ### 10.89 ### 543,445 2,959,058 24.9 24.9 0.0
2001-Nov-22 Thu ### ### 10.85 ### 1,072,026 5,815,741 70.2 70.2 0.0
2001-Nov-21 Wed 10.72 10.8 10.7 10.75 71.5 71.5 0.8
2001-Nov-20 Tue ### ### ### ### 20.4 20.4 0.0
2001-Nov-19 Mon ### ### 10.87 10.88 460,381 2,502,170 ### ### 0.8
2001-Nov-16 Fri 10.759 10.8 10.7 10.8 437,258 4,700,523 74.9 74.9 ###
2001-Nov-15 Thu ### ### 10.75 10.75 493,582 ### ### ### 0.8
2001-Nov-14 Wed ### ### ### ### 26.9 26.9 0.0
2001-Nov-13 Tue ### ### 10.82 ### 924,185 4,999,840 ### ### 0.0
2001-Nov-12 Mon ### ### ### 11.149 266,957 0 ### ### ###
2001-Nov-09 Fri ### ### 11.26 ### 624,075 3,513,542 29.1 29.1 0.0
2001-Nov-08 Thu 11.541 11.541 11.41 11.42 1,675,927 ### 20.4 20.4 0.8
2001-Nov-07 Wed 11.4 ### 11.4 ### 702,825 ### ### ### 0.0
2001-Nov-06 Tue 11.258 11.4 11.258 ### ### ### 0.0
2001-Nov-05 Mon 11.29 11.29 ### ### 409,154 2,309,674 ### ### 0.0
2001-Nov-02 Fri 11.2 ### ### ### 1,936,883 0 ### ### 0.0
2001-Nov-01 Thu 11.25 11.25 ### ### 2,988,529 16,810,475 27.3 27.3 0.0
2001-Oct-31 Wed 11.75 11.82 11.47 ### 1,304,057 15,185,743 ### ### 0.0
2001-Oct-30 Tue 11.374 11.4 11.2 ### 1,079,623 ### 71.5 71.5 0.0
2001-Oct-29 Mon ### 11.75 ### 11.75 160,027 940,158 ### ### ###
2001-Oct-26 Fri 11.44 ### 11.4 11.4 29.0 29.0 0.8
2001-Oct-25 Thu ### 11.47 ### ### 357,842 2,052,223 71.4 71.4 0.0
2001-Oct-24 Wed 11.2 11.44 ### ### ### ### 0.0
2001-Oct-23 Tue ### 11.22 ### 11.088 ### ### ###
2001-Oct-22 Mon ### 10.87 ### 10.75 88.3 88.3 0.8
2001-Oct-19 Fri ### 10.5 10.26 ### 921,387 ### ### ### 0.0
2001-Oct-18 Thu ### 10.5 10.2 ### ### ### 0.0
2001-Oct-17 Wed ### 10.75 ### 10.71 516,122 2,774,155 79.7 79.7 ###
2001-Oct-16 Tue ### ### 10.42 10.45 296,087 ### ### ### ###
2001-Oct-15 Mon 10.7 10.7 10.55 10.55 480,855 5,109,084 23.3 23.3 ###
2001-Oct-12 Fri 10.776 10.78 ### 10.78 73.6 73.6 0.8
2001-Oct-11 Thu 10.349 10.56 10.349 10.5 671,156 ### 80.8 80.8 0.8
2001-Oct-10 Wed ### ### ### ### 966,682 0 ### ### 0.0
2001-Oct-09 Tue ### 10.22 ### ### ### ### 0.0
2001-Oct-08 Mon 10.25 10.25 ### ### ### ### 0.0
2001-Oct-05 Fri 10.581 10.581 10.45 10.49 378,575 ### ### ### ###
2001-Oct-04 Thu ### ### 10.51 ### ### ### 0.0
2001-Oct-03 Wed 10.53 10.55 ### 10.52 ### ### ###
2001-Oct-02 Tue 10.4 10.41 ### ### 632,027 ### 20.7 20.7 0.0
2001-Oct-01 Mon 10.5 10.71 10.49 10.71 83.7 83.7 ###
2001-Sep-28 Fri ### 10.76 10.5 ### 623,449 ### 61.5 61.5 0.0
2001-Sep-27 Thu 10.2 10.4 ### ### ### ### 0.0
2001-Sep-26 Wed 9.88 ### 9.88 ### 915,979 ### ### ### 0.0
2001-Sep-25 Tue 9.55 ### 9.5 9.585 1,337,051 ### 69.5 69.5 0.7
2001-Sep-24 Mon ### 9.56 9.43 ### 36.1 36.1 0.0
2001-Sep-21 Fri ### ### ### ### 532,353 0 ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 36.6 36.6 0.0
2001-Sep-19 Wed 9.46 9.52 9.27 9.52 66.4 66.4 ###
2001-Sep-18 Tue ### ### 9.45 9.471 ### ### ###
2001-Sep-17 Mon 9.457 9.457 ### ### ### ### 0.0
2001-Sep-14 Fri 9.859 ### 9.71 9.79 ### ### ###
2001-Sep-13 Thu ### 10.2 9.75 9.75 1,146,744 11,438,771 ### ### ###
2001-Sep-12 Wed ### ### ### ### 915,376 0 ### ### 0.0
2001-Sep-11 Tue 10.2 ### ### ### 757,387 0 24.1 24.1 0.0
2001-Sep-10 Mon ### 10.26 ### 10.2 881,170 ### ### ### 0.7
2001-Sep-07 Fri 10.45 10.45 ### 10.42 29.0 29.0 0.7
2001-Sep-06 Thu 10.49 10.78 10.45 10.53 75.2 75.2 0.8
2001-Sep-05 Wed 10.5 ### 10.4 10.529 694,282 ### 76.1 76.1 0.8
2001-Sep-04 Tue ### 10.55 ### 10.55 220,051 ### ### ### ###
2001-Sep-03 Mon ### 10.42 10.26 ### 646,259 ### 30.2 30.2 0.0
2001-Aug-31 Fri 10.29 10.49 10.2 ### 1,621,350 ### ### ### 0.0
2001-Aug-30 Thu ### ### 10.7 10.789 762,872 ### 20.0 20.0 ###
2001-Aug-29 Wed ### ### ### ### 16.7 16.7 0.0
2001-Aug-28 Tue 11.45 11.72 ### ### 2,222,545 ### ### ### 0.0
2001-Aug-27 Mon ### ### 10.79 ### ### ### 0.0
2001-Aug-24 Fri 10.8 10.8 10.75 10.77 536,573 5,781,574 ### ### ###
2001-Aug-23 Thu 10.756 10.8 10.7 10.75 150,442 1,617,251 ### ### 0.8
2001-Aug-22 Wed 10.7 10.8 ### 10.7 1,112,158 6,005,653 73.5 73.5 0.8
2001-Aug-21 Tue ### 10.7 ### ### 80.7 80.7 0.0
2001-Aug-20 Mon ### ### 10.46 10.5 550,829 ### ### ### 0.8
2001-Aug-17 Fri ### ### 10.57 ### 243,729 ### 29.7 29.7 0.0
2001-Aug-16 Thu ### ### 10.55 10.657 452,253 ### ### ### ###
2001-Aug-15 Wed ### ### ### 10.957 2,165,878 0 38.2 38.2 0.8
2001-Aug-14 Tue ### ### ### 10.8 28.4 28.4 ###
2001-Aug-13 Mon 10.78 10.88 10.75 10.8 73.8 73.8 ###
2001-Aug-10 Fri ### 10.8 10.5 ### 1,130,654 ### ### ### 0.0
2001-Aug-09 Thu 10.841 ### 10.71 ### 70.7 70.7 0.0
2001-Aug-08 Wed ### ### ### 10.57 82.6 82.6 0.8
2001-Aug-07 Tue ### 10.5 ### ### 583,825 3,065,081 ### ### 0.0
2001-Aug-06 Mon 10.5 10.5 ### ### ### ### 0.0
2001-Aug-03 Fri 10.687 10.75 ### ### 461,353 2,479,772 ### ### 0.0
2001-Aug-02 Thu ### 10.71 10.56 ### 70.6 70.6 0.0
2001-Aug-01 Wed 10.5 10.75 10.5 10.59 884,923 ### 73.7 73.7 ###
2001-Jul-31 Tue ### 10.55 ### 10.42 ### ### 0.7
2001-Jul-30 Mon ### ### 10.55 10.55 32.0 32.0 ###
2001-Jul-27 Fri ### ### ### ### 870,841 0 92.2 92.2 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed 10.2 10.24 ### 10.21 1,182,854 ### 80.8 80.8 ###
2001-Jul-24 Tue 10.45 10.47 ### 10.4 37.3 37.3 0.7
2001-Jul-23 Mon 10.481 10.5 10.45 10.48 247,677 ### 38.6 38.6 0.7
2001-Jul-20 Fri 10.442 10.5 10.42 10.42 687,282 ### 36.4 36.4 0.7
2001-Jul-19 Thu 10.4 10.42 ### 10.4 902,281 4,700,884 73.2 73.2 0.7
2001-Jul-18 Wed ### 10.49 ### ### ### ### 0.0
2001-Jul-17 Tue ### 10.4 10.285 10.285 857,954 8,873,389 ### ### 0.7
2001-Jul-16 Mon 10.25 ### 10.23 10.29 ### ### ###
2001-Jul-13 Fri 10.25 ### 10.2 10.24 33.5 33.5 ###
2001-Jul-12 Thu ### 10.22 ### 10.2 1,265,358 6,465,979 78.5 78.5 0.7
2001-Jul-11 Wed ### ### ### ### 1,618,520 0 72.9 72.9 0.0
2001-Jul-10 Tue 10.171 10.171 ### ### 727,773 3,701,089 ### ### 0.0
2001-Jul-09 Mon 10.2 10.25 ### ### ### ### 0.0
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### 10.2 ### ### ### ### 0.0
2001-Jul-04 Wed ### 10.27 ### ### 593,189 3,046,025 32.6 32.6 0.0
2001-Jul-03 Tue ### ### ### ### 1,048,653 0 67.8 67.8 0.0
2001-Jul-02 Mon ### 10.2 ### ### 806,675 4,114,042 17.6 17.6 0.0
2001-Jun-29 Fri ### 10.43 ### 10.378 1,503,927 7,842,979 ### ### ###
2001-Jun-28 Thu ### ### ### ### 685,155 0 70.0 70.0 0.0
2001-Jun-27 Wed ### ### 9.84 ### ### ### 0.0
2001-Jun-26 Tue ### ### 9.8 9.929 1,711,472 ### ### ### ###
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri ### 10.2 ### 10.154 521,948 ### ### ### 0.7
2001-Jun-21 Thu 10.2 10.2 ### ### ### ### 0.0
2001-Jun-20 Wed 10.2 ### ### ### 2,020,679 0 30.3 30.3 0.0
2001-Jun-19 Tue 10.056 ### ### ### 1,352,851 0 ### ### 0.0
2001-Jun-18 Mon 9.978 ### ### ### ### ### 0.0
2001-Jun-15 Fri 9.75 ### ### ### 84.1 84.1 0.0
2001-Jun-14 Thu ### ### 9.77 ### 4,083,052 ### ### ### 0.0
2001-Jun-13 Wed 9.842 ### 9.76 ### 2,330,774 11,374,177 ### ### 0.0
2001-Jun-12 Tue ### ### 9.76 ### 77.5 77.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 10.25 ### 413,927 2,121,375 ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 815,578 0 30.4 30.4 0.0
2001-Jun-06 Wed 10.681 10.681 ### ### ### ### 0.0
2001-Jun-05 Tue 10.854 ### 10.76 10.76 34.0 34.0 0.8
2001-Jun-04 Mon ### 10.74 ### 10.7 936,081 5,026,754 79.8 79.8 0.8
2001-Jun-01 Fri 10.85 10.85 ### ### 610,025 3,309,385 24.5 24.5 0.0
2001-May-31 Thu 10.859 ### 10.75 10.85 39.7 39.7 0.8
2001-May-30 Wed 10.4 ### ### ### 87.4 87.4 0.0
2001-May-29 Tue ### ### ### ### 35.9 35.9 0.0
2001-May-28 Mon ### ### ### ### 31.7 31.7 0.0
2001-May-25 Fri ### ### ### ### 312,747 0 21.0 21.0 0.0
2001-May-24 Thu 10.45 10.45 10.2 ### ### ### 0.0
2001-May-23 Wed 10.781 10.781 10.45 ### 17.6 17.6 0.0
2001-May-22 Tue ### ### ### 10.747 2,359,173 0 ### ### 0.8
2001-May-21 Mon ### ### ### ### 18.3 18.3 0.0
2001-May-18 Fri 10.8 10.8 10.45 10.551 709,449 ### 17.3 17.3 ###
2001-May-17 Thu 10.58 10.82 10.52 10.72 78.7 78.7 0.8
2001-May-16 Wed ### 10.54 ### 10.45 ### ### ###
2001-May-15 Tue 10.29 10.4 10.22 10.25 1,124,725 ### 28.6 28.6 0.7
2001-May-14 Mon ### ### ### ### 19.7 19.7 0.0
2001-May-11 Fri ### ### ### 10.4 1,016,045 0 29.0 29.0 0.7
2001-May-10 Thu 10.5 ### 10.5 ### 2,575,482 13,521,280 74.9 74.9 0.0
2001-May-09 Wed 9.972 ### ### ### 3,517,846 0 86.9 86.9 0.0
2001-May-08 Tue 9.7 9.78 9.51 ### 364,043 ### 29.8 29.8 0.0
2001-May-07 Mon 9.8 9.8 ### ### ### ### 0.0
2001-May-04 Fri ### 9.86 9.7 9.78 1,383,272 ### 28.9 28.9 0.7
2001-May-03 Thu 10.5 10.5 9.85 ### 4,717,084 47,996,329 6.0 6.0 0.0
2001-May-02 Wed ### 9.2 ### 9.187 1,159,473 5,333,575 ### ### ###
2001-May-01 Tue 8.8 9 8.77 8.85 682,820 6,066,855 ### ### 0.6
2001-Apr-30 Mon 8.55 ### 8.55 8.87 625,876 ### ### ### ###
2001-Apr-27 Fri 8.425 8.425 ### 8.42 595,883 2,510,157 ### ### ###
2001-Apr-26 Thu ### 8.49 ### 8.4 74.1 74.1 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 8.25 ### ### ### ### 0.0
2001-Apr-23 Mon ### ### 8.24 8.255 305,750 ### 34.3 34.3 ###
2001-Apr-20 Fri ### ### ### ### 399,243 0 ### ### 0.0
2001-Apr-19 Thu ### ### 8.52 8.643 74.1 74.1 0.6
2001-Apr-18 Wed 8.558 8.558 8.45 8.5 687,421 5,845,828 ### ### 0.6
2001-Apr-17 Tue ### 8.45 ### 8.25 301,272 1,272,874 ### ### ###
2001-Apr-16 Mon 8.4 8.4 8.4 8.4 0 ###
2001-Apr-13 Fri 8.4 8.4 8.4 8.4 0 ###
2001-Apr-12 Thu ### 8.48 ### 8.4 71.6 71.6 ###
2001-Apr-11 Wed 8.25 8.4 8.25 ### 77.5 77.5 0.0
2001-Apr-10 Tue 8 ### ### ### 778,955 0 83.5 83.5 0.0
2001-Apr-09 Mon 7.8 ### 7.8 ### 84.9 84.9 0.0
2001-Apr-06 Fri 8.225 8.25 ### 7.975 2,029,171 ### 13.8 13.8 ###
2001-Apr-05 Thu ### ### 7.84 8 ### ### ###
2001-Apr-04 Wed 7.955 ### 7.85 ### 2,120,071 8,321,278 ### ### 0.0
2001-Apr-03 Tue 8.45 8.45 ### ### 631,942 2,669,954 24.0 24.0 0.0
2001-Apr-02 Mon ### ### 8.26 ### 524,451 2,165,982 ### ### 0.0
2001-Mar-30 Fri 8.257 8.4 8 ### 2,153,271 17,656,822 73.6 73.6 0.0
2001-Mar-29 Thu ### ### 7.8 7.88 1,135,185 4,427,221 32.8 32.8 0.6
2001-Mar-28 Wed 7.8 ### ### ### 2,354,171 0 ### ### 0.0
2001-Mar-27 Tue ### 7.75 7.58 ### 1,330,445 ### ### ### 0.0
2001-Mar-26 Mon ### ### 7.56 ### 503,387 ### 87.7 87.7 0.0
2001-Mar-23 Fri 7.541 ### 7.46 7.55 ### ### ###
2001-Mar-22 Thu 7.75 7.75 7.55 7.55 1,514,485 ### ### ### ###
2001-Mar-21 Wed ### ### 7.88 ### 230,173 906,881 ### ### 0.0
2001-Mar-20 Tue ### ### 7.89 ### 78.1 78.1 0.0
2001-Mar-19 Mon ### 7.88 7.75 7.8 1,731,377 ### ### ### 0.6
2001-Mar-16 Fri 7.778 7.88 7.74 7.75 29.3 29.3 ###
2001-Mar-15 Thu ### 7.76 7.5 7.72 ### ### ###
2001-Mar-14 Wed 7.85 7.85 ### 7.78 29.3 29.3 0.6
2001-Mar-13 Tue 7.682 7.85 7.55 7.77 ### ### 0.6
2001-Mar-12 Mon ### ### 7.75 ### 620,458 2,404,274 83.0 83.0 0.0
2001-Mar-09 Fri ### 8.2 ### ### 1,054,988 4,325,450 ### ### 0.0
2001-Mar-08 Thu 8.55 8.56 8.4 8.45 28.3 28.3 ###
2001-Mar-07 Wed ### ### 8.48 8.57 248,247 ### ### ### 0.6
2001-Mar-06 Tue ### ### 8.5 8.56 299,786 ### 18.9 18.9 ###
2001-Mar-05 Mon ### 8.72 ### 8.7 ### ### ###
2001-Mar-02 Fri ### 8.77 8.57 8.57 24.2 24.2 0.6
2001-Mar-01 Thu 8.84 8.84 8.53 ### ### ### 0.0
2001-Feb-28 Wed ### ### 8.85 8.89 1,705,274 ### ### ### ###
2001-Feb-27 Tue ### ### 8.86 ### 1,380,184 ### ### ### 0.0
2001-Feb-26 Mon ### 8.88 8.75 8.85 763,747 6,732,429 81.1 81.1 0.6
2001-Feb-23 Fri ### ### 8.87 ### 433,440 ### ### ### 0.0
2001-Feb-22 Thu 8.7 ### ### ### 763,773 0 86.8 86.8 0.0
2001-Feb-21 Wed 8.652 8.7 8.57 ### ### ### 0.0
2001-Feb-20 Tue ### 8.8 ### 8.8 1,155,883 5,085,885 ### ### 0.6
2001-Feb-19 Mon 8.4 8.4 8.2 ### 35.8 35.8 0.0
2001-Feb-16 Fri 8.5 8.5 ### 8.41 250,178 1,063,256 ### ### ###
2001-Feb-15 Thu ### ### 8.42 8.5 ### ### 0.6
2001-Feb-14 Wed ### 8.75 8.5 ### 2,070,870 17,861,253 ### ### 0.0
2001-Feb-13 Tue 8.2 8.47 8.2 ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 75.6 75.6 0.0
2001-Feb-08 Thu ### ### ### ### 88.7 88.7 0.0
2001-Feb-07 Wed 7.783 7.783 7.43 7.58 967,172 ### 17.3 17.3 ###
2001-Feb-06 Tue 8.129 8.129 ### 7.75 1,037,629 4,217,443 6.9 6.9 ###
2001-Feb-05 Mon ### ### 7.88 ### ### ### 0.0
2001-Feb-02 Fri 7.723 7.88 ### 7.83 ### ### ###
2001-Feb-01 Thu 7.7 7.84 7.7 7.7 447,779 3,479,242 68.8 68.8 0.6
2001-Jan-31 Wed 7.724 7.74 7.5 7.7 35.9 35.9 0.6
2001-Jan-30 Tue 7.7 7.82 ### 7.74 469,685 ### ### ### 0.6
2001-Jan-29 Mon 7.842 7.842 7.59 7.59 ### ### 0.5
2001-Jan-25 Thu ### ### 7.84 7.879 1,071,754 4,201,275 ### ### 0.6
2001-Jan-24 Wed 7.74 ### 7.74 ### 331,783 ### 83.5 83.5 0.0
2001-Jan-23 Tue ### 7.75 ### 7.7 ### ### 0.6
2001-Jan-22 Mon ### ### 7.48 7.5 ### ### 0.5
2001-Jan-19 Fri 7.5 7.55 7.45 7.5 ### ### 0.5
2001-Jan-18 Thu 7.4 7.5 ### ### 1,046,720 ### ### ### 0.0
2001-Jan-17 Wed ### 7.48 ### ### 1,605,874 ### ### ### 0.0
2001-Jan-16 Tue 7.375 7.4 ### ### ### ### 0.0
2001-Jan-15 Mon ### ### 7.2 ### 223,654 805,154 ### ### 0.0
2001-Jan-12 Fri ### ### 7.25 ### 22.1 22.1 0.0
2001-Jan-11 Thu 7.24 7.4 7.24 7.4 2,042,223 14,949,072 87.5 87.5 0.5
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### 7 619,123 0 76.9 76.9 0.5
2001-Jan-08 Mon ### ### 6.75 ### ### ### 0.0
2001-Jan-05 Fri ### ### 7 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### 7.45 1,189,574 0 21.3 21.3 0.5
2001-Jan-03 Wed ### ### ### 7.29 2,012,076 0 ### ### ###
2001-Jan-02 Tue ### 7.5 ### 7.48 640,382 ### ### ### 0.5
2001-Jan-01 Mon ### ### 7.2 ### ### ### 0.0
2000-Dec-29 Fri ### ### 7.2 ### ### ### 0.0
2000-Dec-28 Thu 7.22 7.22 ### ### 342,723 ### 23.2 23.2 0.0
2000-Dec-27 Wed 7.2 7.29 7.2 7.256 ### ### 0.5
2000-Dec-26 Tue 7 ### ### ### ### ### 0.0
2000-Dec-25 Mon 7 ### ### ### ### ### 0.0
2000-Dec-22 Fri 7 ### ### ### ### ### 0.0
2000-Dec-21 Thu ### 7 6.89 ### 1,034,959 ### ### ### 0.0
2000-Dec-20 Wed 7.073 7.073 ### ### ### ### 0.0
2000-Dec-19 Tue 7 ### ### ### 538,875 0 80.5 80.5 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri 6.682 ### ### 6.79 ### ### 0.5
2000-Dec-14 Thu 6.77 7 6.76 7 852,885 5,867,848 ### ### 0.5
2000-Dec-13 Wed 6.84 ### 6.74 6.74 22.8 22.8 ###
2000-Dec-12 Tue 6.75 ### 6.75 6.825 1,290,458 ### ### ### 0.5
2000-Dec-11 Mon ### 6.75 ### 6.75 286,886 968,240 82.3 82.3 0.5
2000-Dec-08 Fri ### ### 6.55 6.58 ### ### 0.5
2000-Dec-07 Thu ### 6.73 6.59 ### ### ### 0.0
2000-Dec-06 Wed 6.72 6.75 ### 6.7 783,350 ### 43.7 43.7 0.5
2000-Dec-05 Tue 6.75 6.77 ### ### 30.6 30.6 0.0
2000-Dec-04 Mon ### ### ### ### 272,447 0 76.8 76.8 0.0
2000-Dec-01 Fri 6.51 ### 6.51 6.58 207,853 ### ### ### 0.5
2000-Nov-30 Thu 6.44 6.7 6.44 ### 86.5 86.5 0.0
2000-Nov-29 Wed ### ### 6.44 6.44 17.4 17.4 0.5
2000-Nov-28 Tue 6.86 ### 6.75 ### 32.9 32.9 0.0
2000-Nov-27 Mon ### 6.72 ### ### 334,776 1,124,847 ### ### 0.0
2000-Nov-24 Fri 6.45 6.55 6.4 6.45 67.2 67.2 ###
2000-Nov-23 Thu 6.4 6.45 ### 6.45 79.6 79.6 ###
2000-Nov-22 Wed 6.5 6.52 6.45 6.48 162,085 1,051,121 35.6 35.6 0.5
2000-Nov-21 Tue ### 6.5 ### 6.48 229,489 ### ### ### 0.5
2000-Nov-20 Mon 6.4 6.4 6.26 ### 314,476 ### ### ### 0.0
2000-Nov-17 Fri ### ### 6.4 6.528 56,222 ### 71.4 71.4 ###
2000-Nov-16 Thu ### ### 6.59 ### ### ### 0.0
2000-Nov-15 Wed 6.55 ### 6.45 6.51 501,846 1,618,453 26.1 26.1 ###
2000-Nov-13 Mon 6.655 6.8 ### ### 72.4 72.4 0.0
2000-Nov-10 Fri 6.7 ### ### 6.8 ### ### 0.5
2000-Nov-09 Thu 6.5 6.75 6.5 6.7 ### ### 0.5
2000-Nov-08 Wed 6.4 ### ### 6.4 1,755,825 0 ### ### 0.5
2000-Nov-07 Tue ### 6.25 ### 6.25 597,272 1,866,475 ### ### ###
2000-Nov-06 Mon ### 6.57 ### 6.47 1,158,548 ### 88.2 88.2 0.5
2000-Nov-03 Fri 6.2 6.23 ### ### ### ### 0.0
2000-Nov-02 Thu 5.8 5.8 5.5 5.5 ### ### 0.4
2000-Nov-01 Wed ### ### ### 5.2 ### ### ###
2000-Oct-31 Tue ### 5.2 ### ### 2,737,028 7,116,272 ### ### 0.0
2000-Oct-30 Mon ### ### 5.26 5.28 37.0 37.0 0.4
2000-Oct-27 Fri ### ### 5.47 5.51 12.5 12.5 ###
2000-Oct-26 Thu 5.5 5.7 5.47 ### 1,098,245 ### 88.2 88.2 0.0
2000-Oct-25 Wed 5.78 ### 5.78 ### 83.4 83.4 0.0
2000-Oct-24 Tue ### 5.85 5.78 5.78 723,671 4,208,146 ### ### 0.4
2000-Oct-23 Mon ### 5.87 ### ### 90.6 90.6 0.0
2000-Oct-20 Fri 5.5 ### 5.45 ### 79.5 79.5 0.0
2000-Oct-19 Thu ### 5.51 ### 5.4 1,918,874 ### 21.8 21.8 0.4
2000-Oct-18 Wed ### ### 5.56 ### 73.1 73.1 0.0
2000-Oct-17 Tue ### 5.7 5.58 ### 1,833,642 10,341,740 ### ### 0.0
2000-Oct-16 Mon ### 5.54 ### 5.54 ### ### 0.4
2000-Oct-13 Fri ### ### 5.2 5.2 ### ### ###
2000-Oct-12 Thu 5.48 5.55 5.46 5.5 1,210,850 6,665,729 ### ### 0.4
2000-Oct-11 Wed 5.4 5.5 ### ### 31.6 31.6 0.0
2000-Oct-10 Tue ### 5.4 5.24 ### 1,755,379 ### 74.2 74.2 0.0
2000-Oct-09 Mon ### 5.2 ### ### ### ### 0.0
2000-Oct-06 Fri ### 5.23 ### ### 6,961,352 ### 67.3 67.3 0.0
2000-Oct-05 Thu 5.378 5.55 ### 5.45 3,144,087 8,724,841 78.5 78.5 ###
2000-Oct-04 Wed 5.659 5.85 ### 5.77 1,607,021 ### 88.2 88.2 0.4
2000-Oct-03 Tue 5.7 5.75 ### ### 25.2 25.2 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu ### ### 5.86 ### 79.5 79.5 0.0
2000-Sep-27 Wed 6 ### ### 6 1,967,082 0 71.1 71.1 0.4
2000-Sep-26 Tue 6.43 ### 6.43 6.58 85.0 85.0 0.5
2000-Sep-25 Mon 6.21 6.45 6.21 6.43 ### ### ###
2000-Sep-22 Fri ### ### ### ### 334,559 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### 6.5 ### 6.4 ### ### 0.5
2000-Sep-19 Tue ### ### ### 6.4 ### ### 0.5
2000-Sep-18 Mon 6.8 6.8 6.5 ### 28.0 28.0 0.0
2000-Sep-15 Fri 6.658 ### 6.658 6.88 ### ### ###
2000-Sep-14 Thu ### 6.79 6.5 6.75 ### ### 0.5
2000-Sep-13 Wed ### ### 6.46 6.57 26.7 26.7 ###
2000-Sep-12 Tue ### 6.7 6.55 6.7 294,925 1,953,878 ### ### 0.5
2000-Sep-11 Mon ### 6.7 6.5 ### 198,756 1,311,789 82.7 82.7 0.0
2000-Sep-08 Fri ### ### ### ### 94.4 94.4 0.0
2000-Sep-07 Thu ### ### 6.25 ### ### ### 0.0
2000-Sep-06 Wed ### 6.7 ### 6.5 779,170 ### 19.2 19.2 0.5
2000-Sep-05 Tue 6.5 6.85 6.5 6.85 ### ### ###
2000-Sep-04 Mon 6.456 ### 6.456 6.54 719,847 ### 82.7 82.7 0.5
2000-Sep-01 Fri ### 6.4 ### 6.4 83.6 83.6 0.5
2000-Aug-31 Thu ### ### 6 ### 1,442,325 4,326,975 ### ### 0.0
2000-Aug-30 Wed ### 6.23 ### 6.2 77.1 77.1 0.4
2000-Aug-29 Tue ### ### 6.23 6.24 386,723 1,204,642 32.5 32.5 0.4
2000-Aug-28 Mon 6.25 6.26 ### 6.22 1,003,984 ### ### ### 0.4
2000-Aug-25 Fri ### 6.27 ### 6.26 ### ### 0.4
2000-Aug-24 Thu 5.883 ### 5.88 ### 1,309,372 3,849,553 72.5 72.5 0.0
2000-Aug-23 Wed 6 6 5.85 ### 31.3 31.3 0.0
2000-Aug-22 Tue ### ### ### ### 1,776,752 0 ### ### 0.0
2000-Aug-21 Mon ### ### ### ### 30.5 30.5 0.0
2000-Aug-18 Fri ### 6 ### ### 640,122 ### 32.7 32.7 0.0
2000-Aug-17 Thu ### 6 5.89 ### 2,105,421 12,516,727 ### ### 0.0
2000-Aug-16 Wed 5.8 ### 5.8 ### 951,929 ### 82.5 82.5 0.0
2000-Aug-15 Tue ### ### 5.8 ### 1,374,087 3,984,852 29.7 29.7 0.0
2000-Aug-14 Mon 6.085 6.085 5.76 5.85 ### ### 0.4
2000-Aug-11 Fri 5.85 ### 5.85 ### 89.5 89.5 0.0
2000-Aug-10 Thu ### 5.4 5.25 ### 4,855,654 25,856,357 78.5 78.5 0.0
2000-Aug-09 Wed ### ### 5.46 5.484 1,053,777 ### ### ### ###
2000-Aug-08 Tue ### 5.72 5.59 ### ### ### 0.0
2000-Aug-07 Mon 5.871 5.871 5.56 ### 1,236,228 ### ### ### 0.0
2000-Aug-04 Fri 6.079 6.2 5.8 ### ### ### 0.0
2000-Aug-03 Thu 5.4 ### 5.4 ### ### ### 0.0
2000-Aug-02 Wed ### 5.29 ### 5.24 1,467,680 ### ### ### 0.4
2000-Aug-01 Tue 4.81 ### 4.8 4.85 ### ### ###
2000-Jul-31 Mon 4.75 4.82 4.7 4.8 74.8 74.8 0.3
2000-Jul-28 Fri ### ### ### 5 ### ### 0.4
2000-Jul-27 Thu ### ### ### ### 1,287,540 0 ### ### 0.0
2000-Jul-26 Wed ### ### ### 4.88 ### ### 0.3
2000-Jul-25 Tue ### 4.7 ### ### 329,589 ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 33.1 33.1 0.0
2000-Jul-21 Fri ### 4.72 ### ### 29.1 29.1 0.0
2000-Jul-20 Thu 4.874 4.88 4.79 4.84 521,750 ### 32.5 32.5 0.3
2000-Jul-19 Wed ### ### 4.86 ### 69.6 69.6 0.0
2000-Jul-18 Tue 4.785 ### 4.785 ### 2,204,922 5,275,275 86.7 86.7 0.0
2000-Jul-17 Mon 4.55 4.7 4.54 ### ### ### 0.0
2000-Jul-14 Fri ### 4.55 4.43 4.49 34.6 34.6 ###
2000-Jul-13 Thu ### 4.4 ### ### 4,632,076 ### 36.5 36.5 0.0
2000-Jul-12 Wed ### ### 4.29 ### 23.0 23.0 0.0
2000-Jul-11 Tue 4.55 4.56 4.5 4.54 585,477 ### 33.5 33.5 0.3
2000-Jul-10 Mon ### ### 4.543 4.543 19.9 19.9 0.3
2000-Jul-07 Fri ### ### 4.57 4.59 ### ### 0.3
2000-Jul-06 Thu ### ### 4.57 4.59 29.6 29.6 0.3
2000-Jul-05 Wed 4.52 ### 4.52 ### 70.0 70.0 0.0
2000-Jul-04 Tue 4.5 4.55 4.42 4.45 1,004,486 ### 24.5 24.5 0.3
2000-Jul-03 Mon 4.55 4.55 4.5 4.5 813,652 3,681,775 ### ### ###
2000-Jun-30 Fri ### ### 4.54 4.659 ### ### 0.3
2000-Jun-29 Thu 4.656 4.75 4.656 ### 800,984 3,767,027 57.3 57.3 0.0
2000-Jun-28 Wed 4.45 ### 4.45 4.54 780,957 1,737,629 ### ### 0.3
2000-Jun-27 Tue 4.4 4.5 ### 4.45 ### ### 0.3
2000-Jun-26 Mon 4.2 4.5 ### 4.477 ### ### ###
2000-Jun-23 Fri ### ### ### 5 1,090,447 0 ### ### 0.4
2000-Jun-22 Thu ### ### ### ### 2,049,481 0 17.7 17.7 0.0
2000-Jun-21 Wed ### 5.21 ### 5.21 1,014,740 ### ### ### 0.4
2000-Jun-20 Tue ### 5.2 ### 5.184 45.1 45.1 ###
2000-Jun-19 Mon 4.982 ### ### ### 1,371,846 0 ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 884,225 0 ### ### 0.0
2000-Jun-15 Thu ### 5.28 ### 5.28 ### ### 0.4
2000-Jun-14 Wed 4.7 ### ### 4.8 ### ### 0.3
2000-Jun-13 Tue 4.7 4.73 4.54 4.59 385,323 1,785,972 24.6 24.6 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 4.5 4.54 873,325 1,964,981 7.8 7.8 0.3
2000-Jun-07 Wed ### ### ### 4.986 309,750 0 ### ### ###
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### 4.55 4.55 ### ### 0.3
2000-Jun-02 Fri ### 4.45 ### 4.45 23,445 ### 94.6 94.6 0.3
2000-Jun-01 Thu 4.25 4.25 ### ### 21.6 21.6 0.0
2000-May-31 Wed 4.21 4.25 ### 4.25 328,178 697,378 ### ### ###
2000-May-30 Tue 4 ### 4 ### 135,775 271,550 78.7 78.7 0.0
2000-May-29 Mon 4 ### ### 4 71.1 71.1 0.3
2000-May-26 Fri ### ### ### 4 638,676 0 20.0 20.0 0.3
2000-May-25 Thu ### ### ### ### 50,070 0 21.8 21.8 0.0
2000-May-24 Wed 4.25 4.25 4.22 4.22 1,044,477 ### ### ### ###
2000-May-23 Tue 4.59 4.59 ### ### 6.0 6.0 0.0
2000-May-22 Mon 4.5 4.5 4.45 4.5 ### ### ###
2000-May-19 Fri 4.52 ### 4.52 ### 113,354 256,180 ### ### 0.0
2000-May-18 Thu 4.55 ### 4.45 ### 114,321 ### 78.7 78.7 0.0
2000-May-17 Wed 4.5 4.5 ### 4.45 773,553 ### 33.0 33.0 0.3
2000-May-16 Tue ### ### 4.55 ### ### ### 0.0
2000-May-15 Mon ### ### ### ### 11.3 11.3 0.0
2000-May-12 Fri ### ### 4.55 ### 68.1 68.1 0.0
2000-May-11 Thu 4.45 4.45 ### ### 117,920 262,372 ### ### 0.0
2000-May-10 Wed 4.8 4.8 4.5 4.51 107,626 ### 12.5 12.5 0.3
2000-May-09 Tue 5.25 5.25 4.85 4.87 1,344,024 6,787,321 ### ### 0.3
2000-May-08 Mon ### ### ### ### 3,411,726 0 75.6 75.6 0.0
2000-May-05 Fri 5 5.2 4.85 4.85 11.7 11.7 ###
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### 6.4 ### ### 0.5
2000-May-02 Tue ### 6.7 ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 60,857 0 ### ### 0.0
2000-Apr-28 Fri ### 6 ### 6 614,141 1,842,423 68.7 68.7 0.4
2000-Apr-27 Thu 5.5 6 5.5 ### 606,751 ### 97.9 97.9 0.0
2000-Apr-26 Wed 5.5 ### 5.49 5.5 80,773 221,721 73.5 73.5 0.4
2000-Apr-25 Tue 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-24 Mon 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-21 Fri 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-20 Thu 6 6 5.4 5.4 3.3 3.3 0.4
2000-Apr-19 Wed ### 5.71 ### 5.55 275,859 787,577 ### ### ###
2000-Apr-18 Tue 5.4 5.4 5.2 5.2 25.9 25.9 ###
2000-Apr-17 Mon ### ### ### ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 5.4 113,750 0 17.3 17.3 0.4
2000-Apr-13 Thu ### 5.8 5.42 5.8 ### ### 0.4
2000-Apr-12 Wed 6.27 6.27 5.7 5.7 27,040 ### ### ### 0.4
2000-Apr-11 Tue 6 ### 6 ### 70,920 ### ### ### 0.0
2000-Apr-07 Fri 5.8 5.8 5.8 5.8 66.3 66.3 0.4
2000-Apr-06 Thu ### ### ### 5.8 ### ### 0.4
2000-Apr-05 Wed 5.683 5.683 5 ### 11.9 11.9 0.0
2000-Apr-04 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-Apr-03 Mon 5.5 5.8 5.5 5.8 ### ### 0.4
2000-Mar-31 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-30 Thu ### ### 12.8 ### 47.1 47.1 0.0
2000-Mar-29 Wed ### ### 12.8 ### 36.2 36.2 0.0
2000-Mar-28 Tue ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-24 Fri ### ### 12.8 ### 38.0 38.0 0.0
2000-Mar-23 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-22 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-21 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-20 Mon ### ### 12.8 ### ### ### 0.0
2000-Mar-17 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-16 Thu ### ### 12.8 ### 34.5 34.5 0.0
2000-Mar-15 Wed ### ### 12.8 ### 42.8 42.8 0.0
2000-Mar-14 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-13 Mon ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-10 Fri ### ### 12.8 ### 35.3 35.3 0.0
2000-Mar-09 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-08 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-07 Tue ### ### 12.8 ### 243,140 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 280,881 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 563,550 0 ### ### 0.0
2000-Mar-02 Thu ### 13.5 ### ### 72.3 72.3 0.0
2000-Mar-01 Wed 12.2 12.2 ### ### 31.4 31.4 0.0
2000-Feb-29 Tue ### 12.2 11.82 ### 189,956 2,281,371 ### ### 0.0
2000-Feb-28 Mon ### 11.23 10.7 ### 43,189 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 9.189 9.29 9.189 9.2 71.9 71.9 0.7
2000-Feb-23 Wed ### 9.2 ### 9 39,173 ### 65.9 65.9 0.6
2000-Feb-22 Tue ### ### ### ### 44,687 0 ### ### 0.0
2000-Feb-21 Mon ### ### 9 ### 18,881 ### ### ### 0.0
2000-Feb-18 Fri 9.2 9.2 ### 9.2 109,540 503,883 69.3 69.3 0.7
2000-Feb-17 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
2000-Feb-16 Wed ### ### ### ### 70.0 70.0 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon 9.389 9.4 ### ### 8,749 41,120 31.1 31.1 0.0
2000-Feb-11 Fri ### 9.7 ### 9.7 92.3 92.3 0.7
2000-Feb-10 Thu ### 9 8.85 ### 21,125 188,540 ### ### 0.0
2000-Feb-09 Wed 8.7 ### 8.7 ### ### ### 0.0
2000-Feb-08 Tue ### 8.75 8.49 ### 73,682 ### ### ### 0.0
2000-Feb-07 Mon 8.5 8.79 8.4 8.5 ### ### 0.6
2000-Feb-04 Fri ### 8.487 ### 8.487 92.0 92.0 ###
2000-Feb-03 Thu ### 7.7 ### ### ### ### 0.0
2000-Feb-02 Wed 7 7.2 7 ### 84.1 84.1 0.0
2000-Feb-01 Tue ### ### ### ### 25.3 25.3 0.0
2000-Jan-31 Mon 7.058 7.45 7.058 7.45 513,828 ### 91.3 91.3 0.5
2000-Jan-28 Fri 7.575 ### 7.25 7.25 30,972 112,273 ### ### 0.5
2000-Jan-27 Thu ### ### ### 8 56,055 0 35.1 35.1 ###
2000-Jan-25 Tue 9 9 8.78 8.8 17.4 17.4 0.6
2000-Jan-24 Mon 7.86 ### 7.86 9 119,625 470,126 ### ### 0.6
2000-Jan-21 Fri ### 7.5 ### 7.45 11,452 42,945 91.5 91.5 0.5
2000-Jan-20 Thu ### 7 ### 7 ### ### 0.5
2000-Jan-19 Wed ### ### ### ### 25,275 0 ### ### 0.0
2000-Jan-18 Tue 6.55 6.55 6.55 6.55 68.5 68.5 0.5
2000-Jan-17 Mon 6.55 6.55 6.5 6.55 320,650 2,092,241 72.0 72.0 0.5
2000-Jan-14 Fri 6.55 ### 6.52 ### 70.1 70.1 0.0
2000-Jan-13 Thu 6.5 6.55 6.5 6.5 8,350 54,483 71.1 71.1 0.5
2000-Jan-12 Wed 6.4 6.55 6.4 6.55 83.0 83.0 0.5
2000-Jan-11 Tue 6.4 6.4 ### 6.4 432,954 1,385,452 ### ### 0.5
2000-Jan-10 Mon 6.343 ### ### ### 5,546 0 ### ### 0.0
2000-Jan-07 Fri 6.4 6.4 ### ### 33.4 33.4 0.0
2000-Jan-06 Thu 6.5 6.5 6.4 6.4 ### ### 0.5
2000-Jan-05 Wed 6.5 6.5 6.4 6.5 77.7 77.7 0.5
2000-Jan-04 Tue ### ### ### ### 15,249 0 ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed 6.71 6.71 6.71 6.71 5 ### ### ### ###
1999-Dec-28 Tue 7 7 7 7 ### ### 0.5
1999-Dec-27 Mon 7 7 7 7 ### ### 0.5
1999-Dec-24 Fri 7 7 7 7 ### ### 0.5
1999-Dec-23 Thu 7 7 7 7 ### ### 0.5
1999-Dec-22 Wed 7 7 7 7 62.8 62.8 0.5
1999-Dec-21 Tue 7 7 7 7 72.9 72.9 0.5
1999-Dec-20 Mon 7 7 7 7 31,375 219,625 68.3 68.3 0.5
1999-Dec-17 Fri 7 7 7 7 68.4 68.4 0.5
1999-Dec-16 Thu 7 7 7 7 ### ### 0.5
1999-Dec-15 Wed 7.45 7.45 7.24 7.24 13.6 13.6 0.5
1999-Dec-14 Tue 7.48 7.5 7.48 7.5 ### ### 0.5
1999-Dec-13 Mon 7.526 7.526 ### 7.45 ### ### 0.5
1999-Dec-10 Fri 7.25 ### 7.24 ### 74.6 74.6 0.0
1999-Dec-09 Thu ### 7 ### 7 82.3 82.3 0.5
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 36,150 0 30.9 30.9 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-01 Wed 6.55 6.55 6.45 6.45 222,723 ### ### ### ###
1999-Nov-30 Tue 6.7 6.7 6.55 ### ### ### 0.0
1999-Nov-29 Mon 7 7 6.8 6.8 588,785 ### ### ### 0.5
1999-Nov-26 Fri 7.25 ### 7 7 166,721 583,523 9.9 9.9 0.5
1999-Nov-25 Thu 6.5 7.2 6.5 ### 255,350 1,749,147 96.6 96.6 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 2025-05-22 22:53:42 thru 2025-05-22 22:53:44 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000