End of day Prices (full format), 9600 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 26.7
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 26.58
| 26.76
| 26.43
| 26.76
| 1,008,350
| ###
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| 26.73
| 26.475
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| 26.7
| ###
| 26.56
| 26.56
|
|
| ###
| ###
| 1.9 |
2024-May-07 Tue
| 26.45
| ###
| 26.22
| ###
| 1,264,072
| 16,571,983
| 67.5
| 67.5
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| 26.28
| 850,849
| 0
| 75.8
| 75.8
| 1.9 |
2024-May-03 Fri
| ###
| 26.24
| ###
| ###
| 960,128
| 12,596,879
| 68.8
| 68.8
| 0.0 |
2024-May-02 Thu
| ###
| 26.45
| ###
| ###
| 1,995,820
| ###
| 22.7
| 22.7
| 0.0 |
2024-May-01 Wed
| 26.45
| 26.53
| ###
| ###
| 1,113,183
| 14,766,372
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 26.8
| ###
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2024-Apr-29 Mon
| 26.51
| 26.82
| ###
| 26.76
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 26.29
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 26.74
| 26.74
| 1,214,228
| 16,234,228
| 33.5
| 33.5
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| 26.85
|
|
| ###
| ###
| 1.9 |
2024-Apr-22 Mon
| 26.52
| ###
| 26.27
| 26.45
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 25.85
| ###
| 25.77
| 26.27
|
|
| 84.3
| 84.3
| ### |
2024-Apr-18 Thu
| 25.81
| 26.23
| 25.72
| ###
| 1,478,870
| 38,413,648
| 67.3
| 67.3
| 0.0 |
2024-Apr-17 Wed
| ###
| 26.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 26.41
| 26.55
| ###
| 26.47
|
|
| 83.7
| 83.7
| ### |
2024-Apr-15 Mon
| 26.77
| ###
| 26.53
| 26.73
| 1,601,244
| ###
| 43.4
| 43.4
| ### |
2024-Apr-12 Fri
| ###
| 27.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 27.55
| 27.55
| 1,744,627
| ###
| 16.1
| 16.1
| 2.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 28.7
| 28.77
| 1,403,157
| ###
| 28.5
| 28.5
| 2.1 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2024-Apr-05 Fri
| 28.8
| ###
| 28.75
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Apr-04 Thu
| 29.26
| 29.285
| ###
| ###
| 1,726,079
| ###
| 24.3
| 24.3
| 0.0 |
2024-Apr-03 Wed
| ###
| 29.21
| 28.79
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2024-Apr-02 Tue
| ###
| 29.4
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| 29.41
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 29.41
| ###
| 29.28
|
|
| 71.8
| 71.8
| ### |
2024-Mar-26 Tue
| ###
| 29.42
| ###
| ###
| 1,351,626
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 28.57
| ###
| 28.54
|
|
| 81.8
| 81.8
| 2.0 |
2024-Mar-21 Thu
| ###
| 28.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 27.28
| 27.57
| ###
| 27.29
|
|
| 72.1
| 72.1
| ### |
2024-Mar-19 Tue
| 27.7
| 27.8
| ###
| ###
| 1,638,525
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 27.73
| 27.87
| 956,027
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 28.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 28.48
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2024-Mar-13 Wed
| 28.2
| ###
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2024-Mar-12 Tue
| ###
| 28.49
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2024-Mar-11 Mon
| 28.29
| 28.47
| ###
| 28.47
| 748,178
| ###
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 28.27
| 28.48
|
|
| 71.3
| 71.3
| 2.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,177,972
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 28.21
| 1,137,072
| 0
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| 28.75
| ###
| ###
| 1,426,121
| 20,500,489
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 29.25
| ###
| 28.57
| 28.57
| 1,288,926
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| 28.72
| ###
| 1,148,027
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 29.85
| 3,015,446
| 0
| ###
| ###
| 2.1 |
2024-Feb-28 Wed
| 29.2
| 29.41
| ###
| ###
| 1,118,246
| ###
| 68.6
| 68.6
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 29.55
| 29.21
| ###
| 1,157,589
| ###
| 71.3
| 71.3
| 0.0 |
2024-Feb-23 Fri
| ###
| 29.44
| 28.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 29.155
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2024-Feb-21 Wed
| 28.59
| 29.26
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Feb-20 Tue
| 30.44
| ###
| ###
| 29.24
| 2,795,340
| 0
| 11.6
| 11.6
| 2.1 |
2024-Feb-19 Mon
| ###
| ###
| 31.58
| 31.71
| 901,651
| ###
| 28.6
| 28.6
| ### |
2024-Feb-16 Fri
| ###
| ###
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 32.25
| 32.57
| 31.82
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Feb-14 Wed
| 31.76
| 32.25
| 31.71
| ###
| 751,083
| ###
| 75.1
| 75.1
| 0.0 |
2024-Feb-13 Tue
| ###
| 32.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 31.85
| ###
| 31.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 31.82
| 31.51
| 31.8
|
|
| 73.0
| 73.0
| ### |
2024-Feb-08 Thu
| 31.48
| ###
| 31.25
| 31.44
| 1,241,340
| ###
| ###
| ###
| 2.2 |
2024-Feb-07 Wed
| 31.4
| ###
| ###
| 31.27
| 1,043,055
| 0
| ###
| ###
| ### |
2024-Feb-06 Tue
| 31.82
| ###
| 31.43
| 31.43
|
|
| ###
| ###
| 2.2 |
2024-Feb-05 Mon
| 31.73
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 31.71
| 31.81
| 956,678
| 15,168,129
| 27.0
| 27.0
| 2.3 |
2024-Feb-01 Thu
| ###
| ###
| 31.54
| 31.59
| 1,222,178
| 19,273,747
| 23.7
| 23.7
| ### |
2024-Jan-31 Wed
| ###
| 32.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 31.8
| ###
| 637,281
| ###
| 72.0
| 72.0
| 0.0 |
2024-Jan-29 Mon
| 31.56
| 31.875
| 31.5
| 31.8
|
|
| 77.2
| 77.2
| ### |
2024-Jan-25 Thu
| 31.43
| 31.78
| ###
| 31.56
|
|
| 74.0
| 74.0
| 2.3 |
2024-Jan-24 Wed
| ###
| 31.71
| ###
| 31.47
| 658,784
| 10,445,020
| ###
| ###
| 2.2 |
2024-Jan-23 Tue
| 31.46
| ###
| 31.43
| 31.75
|
|
| ###
| ###
| 2.3 |
2024-Jan-22 Mon
| ###
| ###
| ###
| 31.46
|
|
| 82.5
| 82.5
| 2.2 |
2024-Jan-19 Fri
| ###
| 31.2
| 30.85
| ###
| 932,276
| ###
| 77.6
| 77.6
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 30.46
| ###
| 1,917,741
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 31.45
| 31.57
| 31.28
| 31.42
| 1,122,645
| ###
| 42.2
| 42.2
| 2.2 |
2024-Jan-16 Tue
| ###
| 31.71
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 31.78
| ###
| 734,946
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 31.85
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2024-Jan-10 Wed
| ###
| 32.2
| ###
| 31.82
| 479,842
| 7,725,456
| 31.4
| 31.4
| 2.3 |
2024-Jan-09 Tue
| 31.87
| ###
| 31.7
| 31.87
| 685,783
| ###
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| 31.45
|
|
| 79.9
| 79.9
| ### |
2024-Jan-05 Fri
| 31.45
| 31.79
| ###
| ###
| 553,252
| 8,793,940
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 31.5
| 31.78
| ###
| 31.51
|
|
| 69.3
| 69.3
| ### |
2024-Jan-03 Wed
| ###
| 32.22
| 31.88
| 31.89
|
|
| 35.4
| 35.4
| 2.3 |
2024-Jan-02 Tue
| 32.2
| 32.285
| ###
| 32.21
| 359,741
| ###
| 66.6
| 66.6
| ### |
2023-Dec-29 Fri
| ###
| ###
| 31.87
| ###
| 458,088
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 32.24
| 32.26
| 31.82
| ###
| 505,825
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 32.155
| 31.75
| 31.82
|
|
| ###
| ###
| 2.3 |
2023-Dec-22 Fri
| 31.72
| 31.85
| 31.55
| ###
| 1,151,627
| 36,506,575
| 32.2
| 32.2
| 0.0 |
2023-Dec-21 Thu
| 31.74
| ###
| 31.51
| ###
| 1,214,285
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 31.73
| ###
| 31.44
| 31.58
| 1,566,178
| ###
| 27.8
| 27.8
| 2.3 |
2023-Dec-19 Tue
| 31.27
| 31.51
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2023-Dec-18 Mon
| 31.57
| 31.59
| 31.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 31.85
| ###
| 31.47
| ###
| 3,631,127
| 57,135,783
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| 32.2
| 31.49
| 31.7
| 1,693,374
| ###
| 22.4
| 22.4
| 2.3 |
2023-Dec-13 Wed
| 31.58
| ###
| ###
| 31.47
| 1,153,148
| 0
| ###
| ###
| 2.2 |
2023-Dec-12 Tue
| 31.27
| ###
| ###
| 31.52
|
|
| 78.9
| 78.9
| ### |
2023-Dec-11 Mon
| ###
| ###
| 30.85
| 31.2
| 1,595,655
| 24,612,978
| ###
| ###
| 2.2 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,804,088
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 30.675
| 30.26
| 30.27
| 1,559,627
| ###
| 28.0
| 28.0
| 2.2 |
2023-Dec-06 Wed
| 29.27
| 30.21
| 29.26
| ###
| 1,399,249
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,144,643
| 0
| 83.8
| 83.8
| 0.0 |
2023-Dec-04 Mon
| ###
| 29.49
| 28.73
| ###
| 955,846
| 27,824,677
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 29.44
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Nov-30 Thu
| ###
| 29.47
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 29
| 29.28
| 28.76
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Nov-28 Tue
| ###
| 29.29
| 28.8
| ###
| 858,651
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 28.5
| 28.78
| 1,286,620
| ###
| ###
| ###
| 2.1 |
2023-Nov-24 Fri
| 28.73
| ###
| 28.54
| 28.56
| 628,723
| 8,971,877
| 30.1
| 30.1
| ### |
2023-Nov-23 Thu
| 28.7
| ###
| ###
| 28.79
| 1,134,687
| 0
| 75.3
| 75.3
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Nov-21 Tue
| 29.25
| ###
| ###
| 29.23
|
|
| ###
| ###
| 2.1 |
2023-Nov-20 Mon
| 29.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 29.42
| ###
| ###
| 29.48
|
|
| ###
| ###
| 2.1 |
2023-Nov-16 Thu
| ###
| ###
| 28.89
| 29.23
|
|
| 21.8
| 21.8
| 2.1 |
2023-Nov-15 Wed
| 30.51
| ###
| 30.26
| 30.5
| 1,007,357
| ###
| ###
| ###
| 2.2 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Nov-13 Mon
| ###
| 30.46
| ###
| ###
| 1,433,376
| ###
| 35.3
| 35.3
| 0.0 |
2023-Nov-10 Fri
| 30.28
| 30.48
| ###
| 30.44
| 1,108,181
| 16,888,678
| 73.4
| 73.4
| 2.2 |
2023-Nov-09 Thu
| 30.4
| 30.5
| 30.25
| ###
| 1,029,620
| ###
| 40.3
| 40.3
| 0.0 |
2023-Nov-08 Wed
| 29.81
| ###
| 29.745
| ###
| 985,627
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 29.83
| ###
| 29.76
| 29.81
| 964,174
| ###
| 32.6
| 32.6
| ### |
2023-Nov-06 Mon
| 29.25
| 29.85
| ###
| 29.7
| 810,144
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 29.43
| ###
| ###
| 29.52
| 895,079
| 0
| 63.7
| 63.7
| 2.1 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2023-Nov-01 Wed
| 28.76
| ###
| 28.71
| ###
| 705,180
| 10,122,858
| 76.0
| 76.0
| 0.0 |
2023-Oct-31 Tue
| 28.72
| ###
| ###
| 28.75
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 28.49
| ###
| 28.4
| ###
| 923,580
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 28.84
| 785,886
| 0
| ###
| ###
| ### |
2023-Oct-26 Thu
| 28.55
| 28.71
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 28.55
| 28.77
|
|
| 29.1
| 29.1
| 2.1 |
2023-Oct-24 Tue
| 29.49
| 29.73
| ###
| ###
| 808,876
| 12,023,941
| 21.0
| 21.0
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 29.52
| 406,624
| 0
| 81.6
| 81.6
| 2.1 |
2023-Oct-20 Fri
| 29.45
| 29.45
| ###
| 29.27
| 838,126
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| 29.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 29.8
| ###
| ###
| 29.73
| 731,548
| 0
| 36.6
| 36.6
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 30.22
| 30.28
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 29.42
| ###
| 913,456
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 30.23
| 30.525
| ###
| ###
| 1,167,827
| 17,823,959
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 29.59
| ###
| 1,210,077
| 17,903,089
| 63.2
| 63.2
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 29.86
| ###
| 1,094,721
| 16,344,184
| 31.0
| 31.0
| 0.0 |
2023-Oct-09 Mon
| ###
| 29.72
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Oct-06 Fri
| ###
| 29.51
| ###
| 29.44
|
|
| 72.3
| 72.3
| 2.1 |
2023-Oct-05 Thu
| ###
| 29.59
| ###
| 29.53
| 842,822
| 12,469,551
| 79.3
| 79.3
| ### |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Oct-03 Tue
| 29.54
| 29.7
| ###
| ###
| 2,012,154
| 29,880,486
| 31.4
| 31.4
| 0.0 |
2023-Oct-02 Mon
| 29.81
| ###
| 29.75
| 29.88
| 675,622
| 10,049,877
| ###
| ###
| 2.1 |
2023-Sep-29 Fri
| 29.7
| ###
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2023-Sep-28 Thu
| ###
| 30.29
| 29.56
| 29.76
| 1,452,323
| ###
| ###
| ###
| 2.1 |
2023-Sep-27 Wed
| 30.4
| 30.5
| 30.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 30.77
| 30.45
| 30.48
|
|
| 39.2
| 39.2
| 2.2 |
2023-Sep-25 Mon
| 30.46
| 30.76
| 30.41
| ###
| 711,375
| ###
| 72.2
| 72.2
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,343,946
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 29.88
| 30.4
| 29.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Sep-20 Wed
| 30.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 30.81
| 30.88
| 30.41
| 30.45
|
|
| 26.9
| 26.9
| 2.2 |
2023-Sep-18 Mon
| ###
| 31.24
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 30.84
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Sep-14 Thu
| ###
| 31.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 31.28
| ###
| ###
| 1,696,551
| 26,534,057
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| 30.81
| 31.44
| 30.81
| ###
| 1,337,556
| ###
| 83.8
| 83.8
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 2,632,126
| 0
| 72.5
| 72.5
| 0.0 |
2023-Sep-08 Fri
| ###
| 31.28
| ###
| ###
| 2,284,077
| ###
| 69.5
| 69.5
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 30.945
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,282,754
| 0
| 31.0
| 31.0
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 886,088
| 0
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 32.23
| 32.44
| ###
| ###
| 573,273
| 9,298,488
| 35.6
| 35.6
| 0.0 |
2023-Sep-01 Fri
| ###
| 32.23
| ###
| 32.2
| 1,417,487
| ###
| 68.4
| 68.4
| ### |
2023-Aug-31 Thu
| 32.4
| 32.585
| ###
| ###
| 2,097,081
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 32.2
| 32.42
| ###
| ###
| 1,021,446
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 32.2
| 32.46
| ###
| 32.21
|
|
| 76.4
| 76.4
| ### |
2023-Aug-25 Fri
| 31.55
| 31.89
| ###
| 31.88
|
|
| 77.2
| 77.2
| 2.3 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 32.22
| 31.78
| 31.89
| 1,351,326
| ###
| ###
| ###
| 2.3 |
2023-Aug-22 Tue
| 32.22
| 32.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 32.55
| 32.72
| ###
| 32.25
|
|
| 32.1
| 32.1
| ### |
2023-Aug-18 Fri
| ###
| 33.2
| ###
| 32.57
| 2,657,021
| 44,106,548
| ###
| ###
| ### |
2023-Aug-17 Thu
| ###
| ###
| 31.72
| ###
| 3,508,159
| ###
| 29.3
| 29.3
| 0.0 |
2023-Aug-16 Wed
| ###
| 34.52
| 33.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 33.77
| 34.21
| 33.77
| ###
| 882,573
| 29,998,656
| 76.4
| 76.4
| 0.0 |
2023-Aug-14 Mon
| ###
| 34.4
| 33.77
| 33.81
| 743,685
| ###
| 33.8
| 33.8
| ### |
2023-Aug-11 Fri
| ###
| 34.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 34.53
| ###
| 34.27
| 770,487
| 13,302,458
| 69.6
| 69.6
| 2.4 |
2023-Aug-09 Wed
| ###
| 34.26
| ###
| 34.21
|
|
| 71.6
| 71.6
| ### |
2023-Aug-08 Tue
| ###
| ###
| ###
| 34.25
| 896,178
| 0
| 80.7
| 80.7
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 33.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 34.53
| 34.88
| 34.175
| 34.46
| 793,454
| 27,395,982
| ###
| ###
| ### |
2023-Aug-02 Wed
| ###
| ###
| 34.48
| 34.53
|
|
| 23.8
| 23.8
| ### |
2023-Aug-01 Tue
| 34.73
| 35.24
| ###
| ###
| 549,250
| 9,677,785
| 79.2
| 79.2
| 0.0 |
2023-Jul-31 Mon
| ###
| 35.21
| ###
| ###
| 582,551
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 34.8
| ###
| 684,580
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 35.54
| ###
| 35.5
| 1,224,521
| ###
| ###
| ###
| 2.5 |
2023-Jul-26 Wed
| ###
| 35.46
| ###
| ###
| 665,671
| 11,802,346
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 35.45
| 34.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 35.41
| 35.53
| ###
| 35.5
|
|
| 74.8
| 74.8
| 2.5 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-Jul-20 Thu
| 35.52
| 35.73
| ###
| ###
| 914,720
| 16,341,472
| 26.3
| 26.3
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,025,251
| 0
| 27.3
| 27.3
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 35.59
| 1,066,422
| 0
| 32.5
| 32.5
| 2.5 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 35.71
|
|
| 71.6
| 71.6
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| 34.85
| ###
| 34.83
|
|
| 66.3
| 66.3
| 2.5 |
2023-Jul-10 Mon
| 34.27
| 34.48
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Jul-07 Fri
| 34.73
| 34.83
| ###
| 34.58
|
|
| 37.8
| 37.8
| 2.5 |
2023-Jul-06 Thu
| ###
| 35.45
| ###
| ###
| 897,643
| 15,910,722
| 35.4
| 35.4
| 0.0 |
2023-Jul-05 Wed
| 35.22
| 35.44
| ###
| 35.24
| 661,920
| 11,729,222
| ###
| ###
| 2.5 |
2023-Jul-04 Tue
| 35.47
| 35.7
| 35.22
| 35.48
|
|
| 56.1
| 56.1
| 2.5 |
2023-Jul-03 Mon
| ###
| 35.87
| 35.41
| 35.76
|
|
| 62.1
| 62.1
| 2.6 |
2023-Jun-30 Fri
| 35.82
| 35.87
| ###
| 35.57
| 1,198,484
| ###
| 24.6
| 24.6
| ### |
2023-Jun-29 Thu
| 36.26
| 36.28
| ###
| ###
| 714,444
| ###
| 27.4
| 27.4
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 35.8
| ###
| 931,287
| ###
| 58.6
| 58.6
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 35.48
|
|
| 79.0
| 79.0
| 2.5 |
2023-Jun-26 Mon
| 34.76
| ###
| ###
| 34.71
| 873,373
| 0
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| ###
| ###
| 34.74
| 521,884
| 0
| 38.3
| 38.3
| ### |
2023-Jun-22 Thu
| 35.47
| ###
| 34.925
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 35.5
| 35.54
|
|
| 34.9
| 34.9
| 2.5 |
2023-Jun-20 Tue
| 35.49
| ###
| ###
| 35.58
| 728,986
| 0
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| 35.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 34.8
| ###
| 34.71
| ###
| 3,427,773
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 34.89
| 35.045
| ###
| 34.74
|
|
| 38.2
| 38.2
| ### |
2023-Jun-14 Wed
| ###
| 35.25
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| 35.28
| 34.87
| 35.21
| 980,678
| 34,397,280
| 72.4
| 72.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| 34.76
| ###
| 605,570
| ###
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| 35.49
| 34.41
| 34.89
| 1,028,173
| 35,934,646
| 32.1
| 32.1
| 2.5 |
2023-Jun-07 Wed
| 35.22
| 35.25
| ###
| ###
| 2,073,927
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| 35.29
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| 36.21
| 983,258
| 0
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| 35.51
| 35.81
|
|
| ###
| ###
| 2.6 |
2023-Jun-01 Thu
| ###
| ###
| ###
| 35.44
| 1,129,785
| 0
| 67.7
| 67.7
| ### |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 6,325,156
| 0
| 44.2
| 44.2
| 0.0 |
2023-May-30 Tue
| 35.47
| 35.47
| 35.145
| ###
| 556,142
| 19,635,983
| 34.6
| 34.6
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 35.24
|
|
| 74.2
| 74.2
| 2.5 |
2023-May-26 Fri
| ###
| ###
| 34.56
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 35.82
| ###
| ###
| ###
| 1,366,386
| 0
| 21.8
| 21.8
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 35.83
| 36.25
| 1,651,784
| ###
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 588,523
| 0
| 72.6
| 72.6
| 0.0 |
2023-May-18 Thu
| 35.83
| ###
| 35.53
| 35.7
|
|
| ###
| ###
| 2.6 |
2023-May-17 Wed
| 35.77
| ###
| 35.56
| 35.7
|
|
| ###
| ###
| 2.6 |
2023-May-16 Tue
| ###
| ###
| 35.7
| ###
| 747,543
| 13,343,642
| 42.4
| 42.4
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 35.89
| 36.24
| 726,725
| 13,041,080
| 80.5
| 80.5
| 2.6 |
2023-May-12 Fri
| 35.41
| 35.85
| 35.41
| 35.79
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| 35.74
| ###
| ###
| 650,574
| 11,625,757
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 35.73
| 35.23
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 35.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 35.78
| ###
| 35.655
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 35.55
| 35.73
|
|
| 31.6
| 31.6
| 2.6 |
2023-May-04 Thu
| ###
| ###
| 35.51
| ###
| 573,857
| ###
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 35.5
| 35.89
| 35.22
| 35.79
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 35.86
| ###
| 35.425
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 36.2
| 35.8
| 35.8
| 1,040,184
| 37,446,624
| ###
| ###
| 2.6 |
2023-Apr-28 Fri
| 35.75
| 35.85
| 35.275
| 35.44
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 35.73
| 35.85
| 35.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 35.73
|
|
| 34.1
| 34.1
| 2.6 |
2023-Apr-24 Mon
| 36.46
| 36.57
| ###
| ###
| 427,074
| 7,809,048
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| 36.4
| ###
| 36.26
|
|
| ###
| ###
| 2.6 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 35.72
| 35.845
| 35.58
| 35.73
|
|
| 68.8
| 68.8
| 2.6 |
2023-Apr-18 Tue
| 35.79
| 35.83
| 35.5
| 35.83
| 1,246,726
| 44,464,482
| 73.5
| 73.5
| ### |
2023-Apr-17 Mon
| 36.29
| ###
| 35.78
| 35.82
|
|
| 28.5
| 28.5
| 2.6 |
2023-Apr-14 Fri
| 36.51
| 36.53
| 36.25
| 36.29
| 761,673
| 27,717,280
| ###
| ###
| 2.6 |
2023-Apr-13 Thu
| 36.48
| 36.59
| 35.52
| ###
| 940,081
| 33,894,620
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 36.57
|
|
| ###
| ###
| 2.6 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| 36.22
| 674,548
| 0
| 38.2
| 38.2
| 2.6 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-Apr-04 Tue
| 35.4
| ###
| 35.2
| 35.87
| 1,347,583
| ###
| ###
| ###
| 2.6 |
2023-Apr-03 Mon
| 35.22
| 35.7
| ###
| ###
| 1,352,972
| 24,150,550
| 38.2
| 38.2
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 34.84
|
|
| 68.5
| 68.5
| 2.5 |
2023-Mar-30 Thu
| 34.54
| 34.755
| ###
| ###
| 1,426,570
| 24,790,220
| 64.9
| 64.9
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| 34.53
| 1,329,885
| 0
| 78.9
| 78.9
| ### |
2023-Mar-28 Tue
| 34.86
| 34.86
| 34.25
| 34.49
|
|
| 22.2
| 22.2
| ### |
2023-Mar-27 Mon
| ###
| 34.76
| ###
| 34.57
| 1,101,420
| 19,142,679
| ###
| ###
| ### |
2023-Mar-24 Fri
| 33.88
| ###
| ###
| 33.75
|
|
| 28.2
| 28.2
| ### |
2023-Mar-23 Thu
| 34.25
| 34.28
| ###
| ###
| 1,263,889
| 21,663,057
| 34.1
| 34.1
| 0.0 |
2023-Mar-22 Wed
| 34.24
| ###
| 33.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 33.74
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| 33.82
| 687,354
| 0
| ###
| ###
| 2.4 |
2023-Mar-17 Fri
| 34.29
| 34.49
| 33.57
| 33.86
|
|
| 22.9
| 22.9
| 2.4 |
2023-Mar-16 Thu
| ###
| ###
| 33.725
| 34.26
| 2,037,942
| ###
| 37.5
| 37.5
| 2.4 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,257,683
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| 33.5
| ###
| 33.48
|
|
| 82.4
| 82.4
| ### |
2023-Mar-13 Mon
| ###
| ###
| ###
| 33.58
|
|
| 43.2
| 43.2
| 2.4 |
2023-Mar-10 Fri
| 33.45
| ###
| 33.43
| 33.85
|
|
| ###
| ###
| 2.4 |
2023-Mar-09 Thu
| ###
| ###
| 33.4
| 33.75
| 1,146,955
| 19,154,148
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 33.7
| ###
| 33.52
|
|
| ###
| ###
| 2.4 |
2023-Mar-07 Tue
| 32.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 33.2
| 33.41
| ###
| ###
| 912,885
| 15,249,743
| 39.3
| 39.3
| 0.0 |
2023-Mar-03 Fri
| 32.23
| 32.44
| ###
| ###
| 1,037,974
| ###
| 73.9
| 73.9
| 0.0 |
2023-Mar-02 Thu
| 31.71
| ###
| ###
| 31.81
|
|
| ###
| ###
| 2.3 |
2023-Mar-01 Wed
| 32.28
| 32.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Feb-28 Tue
| ###
| 32.77
| 32.21
| 32.21
|
|
| 25.4
| 25.4
| ### |
2023-Feb-27 Mon
| 32.87
| ###
| ###
| 32.83
| 798,647
| 0
| 50.2
| 50.2
| 2.3 |
2023-Feb-24 Fri
| 32.83
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Feb-23 Thu
| 32.88
| ###
| 32.7
| 33.23
| 1,321,079
| 21,599,641
| ###
| ###
| ### |
2023-Feb-22 Wed
| 32.43
| 32.86
| 32.27
| 32.7
|
|
| 75.9
| 75.9
| 2.3 |
2023-Feb-21 Tue
| 32.59
| ###
| 32.54
| 32.72
|
|
| ###
| ###
| 2.3 |
2023-Feb-20 Mon
| ###
| 33.25
| ###
| 32.77
| 1,400,152
| 23,277,527
| ###
| ###
| ### |
2023-Feb-17 Fri
| 32.74
| 33.45
| ###
| 33.45
| 2,075,452
| ###
| 87.9
| 87.9
| ### |
2023-Feb-16 Thu
| 30.76
| 33.2
| 30.47
| 33.2
|
|
| 95.9
| 95.9
| ### |
2023-Feb-15 Wed
| ###
| ###
| 28.53
| ###
| 1,655,674
| 23,618,189
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 28.52
| 28.83
| ###
| ###
| 1,236,486
| 17,823,945
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 28.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 28.56
| 28.78
| 979,846
| ###
| 76.7
| 76.7
| 2.1 |
2023-Feb-09 Thu
| 29.26
| 29.42
| 28.77
| 28.84
| 1,813,356
| ###
| ###
| ###
| ### |
2023-Feb-08 Wed
| ###
| ###
| ###
| 29.21
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 2,124,356
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 31.26
| ###
| ###
| ###
| 832,927
| 0
| 45.6
| 45.6
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 31.76
| 31.84
|
|
| 33.7
| 33.7
| 2.3 |
2023-Feb-02 Thu
| 31.4
| ###
| ###
| 31.4
|
|
| 69.0
| 69.0
| 2.2 |
2023-Feb-01 Wed
| ###
| ###
| 31.22
| ###
| 813,343
| 12,696,284
| 31.0
| 31.0
| 0.0 |
2023-Jan-31 Tue
| 31.59
| 31.72
| 31.23
| 31.58
| 1,540,122
| ###
| ###
| ###
| 2.3 |
2023-Jan-30 Mon
| 31.88
| ###
| 31.44
| ###
| 997,027
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| 31.28
| 31.53
|
|
| ###
| ###
| 2.3 |
2023-Jan-25 Wed
| 31.82
| ###
| ###
| 31.7
| 759,374
| 0
| 41.4
| 41.4
| 2.3 |
2023-Jan-24 Tue
| 31.83
| ###
| 31.59
| 31.89
| 866,527
| ###
| ###
| ###
| 2.3 |
2023-Jan-23 Mon
| ###
| 31.73
| ###
| 31.51
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| 31.81
| ###
| 31.45
| 980,888
| 15,601,023
| 30.9
| 30.9
| ### |
2023-Jan-19 Thu
| 31.8
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Jan-18 Wed
| ###
| 31.83
| 31.26
| ###
| 790,026
| 24,921,370
| 26.1
| 26.1
| 0.0 |
2023-Jan-17 Tue
| 31.43
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Jan-16 Mon
| 31.28
| ###
| ###
| 31.28
|
|
| 65.4
| 65.4
| 2.2 |
2023-Jan-13 Fri
| 30.89
| ###
| 30.56
| 30.71
| 966,245
| 14,764,223
| 27.5
| 27.5
| ### |
2023-Jan-12 Thu
| ###
| ###
| 30.645
| 30.76
|
|
| ###
| ###
| 2.2 |
2023-Jan-11 Wed
| 30.53
| 30.82
| 30.45
| 30.78
|
|
| 68.8
| 68.8
| 2.2 |
2023-Jan-10 Tue
| 30.53
| 30.73
| ###
| 30.46
| 625,558
| ###
| ###
| ###
| 2.2 |
2023-Jan-09 Mon
| ###
| 30.54
| ###
| 30.45
| 580,023
| 8,856,951
| 73.9
| 73.9
| 2.2 |
2023-Jan-06 Fri
| ###
| ###
| 29.54
| ###
| 488,357
| ###
| 69.3
| 69.3
| 0.0 |
2023-Jan-05 Thu
| ###
| 30.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 29.82
| 30.26
| 811,656
| ###
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| 30.29
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Dec-29 Thu
| ###
| 30.24
| 29.72
| ###
| 475,058
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 30.28
| 29.74
| 29.78
|
|
| 37.9
| 37.9
| 2.1 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 410,749
| 0
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 30.27
| 693,574
| 0
| ###
| ###
| 2.2 |
2022-Dec-21 Wed
| 29.72
| ###
| ###
| 29.75
| 1,098,358
| 0
| ###
| ###
| 2.1 |
2022-Dec-20 Tue
| ###
| 30.5
| ###
| 29.56
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| 31.22
| 30.5
| 30.76
| 1,015,445
| ###
| 75.7
| 75.7
| 2.2 |
2022-Dec-16 Fri
| 30.54
| 30.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 30.21
| ###
| 30.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 30.75
| 31.055
| ###
| ###
| 1,049,184
| ###
| 72.0
| 72.0
| 0.0 |
2022-Dec-13 Tue
| 30.29
| 30.74
| ###
| ###
| 927,924
| ###
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,117,423
| 0
| 80.5
| 80.5
| 0.0 |
2022-Dec-09 Fri
| 30.5
| ###
| ###
| 30.2
| 1,629,975
| 0
| ###
| ###
| 2.2 |
2022-Dec-08 Thu
| ###
| ###
| 30.42
| 30.42
| 1,197,376
| 18,212,088
| 28.7
| 28.7
| 2.2 |
2022-Dec-07 Wed
| ###
| ###
| 30.74
| 30.84
| 1,392,879
| 21,408,550
| ###
| ###
| 2.2 |
2022-Dec-06 Tue
| 31.89
| ###
| 31.52
| 31.55
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| ###
| 31.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 31.86
| 32.23
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 31.5
| 31.8
| 1,039,580
| 16,373,385
| 19.0
| 19.0
| ### |
2022-Nov-30 Wed
| ###
| ###
| 31.58
| 32.28
|
|
| ###
| ###
| 2.3 |
2022-Nov-29 Tue
| ###
| ###
| 31.42
| ###
| 861,426
| ###
| 30.1
| 30.1
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 31.89
| ###
| 632,980
| ###
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 31.87
| ###
| 31.55
| 31.77
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 31.87
| 32.21
| 31.73
| 32.21
|
|
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| 31.76
| 31.245
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 31.43
| 31.56
|
|
| ###
| ###
| 2.3 |
2022-Nov-18 Fri
| 32.5
| 32.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 32.74
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2022-Nov-16 Wed
| 32.75
| 32.82
| ###
| 32.29
| 786,277
| ###
| 27.5
| 27.5
| ### |
2022-Nov-15 Tue
| 32.7
| 33.5
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 32.75
| 939,287
| 0
| ###
| ###
| ### |
2022-Nov-11 Fri
| 33.5
| 33.74
| 33.29
| 33.53
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| 32.5
| 672,244
| 0
| 75.5
| 75.5
| ### |
2022-Nov-09 Wed
| 32.58
| ###
| 32.27
| 32.27
|
|
| 29.9
| 29.9
| ### |
2022-Nov-08 Tue
| ###
| 32.47
| ###
| 32.41
|
|
| 75.8
| 75.8
| ### |
2022-Nov-07 Mon
| ###
| 32.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 32.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 32.21
| ###
| ###
| 32.28
| 792,552
| 0
| 70.7
| 70.7
| 2.3 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,013,451
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 33.23
| ###
| ###
| 862,424
| 14,329,174
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| 32.77
| ###
| 32.77
| 993,084
| 16,271,681
| ###
| ###
| ### |
2022-Oct-28 Fri
| ###
| 32.42
| ###
| 32.29
|
|
| 78.7
| 78.7
| ### |
2022-Oct-27 Thu
| 32.5
| 32.5
| ###
| ###
| 1,302,952
| 21,172,970
| 24.2
| 24.2
| 0.0 |
2022-Oct-26 Wed
| ###
| 32.48
| ###
| 32.24
| 1,437,450
| 23,344,187
| ###
| ###
| 2.3 |
2022-Oct-25 Tue
| ###
| 31.72
| 31.27
| 31.59
|
|
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 30.49
| ###
| 30.22
| 30.79
|
|
| 78.7
| 78.7
| ### |
2022-Oct-20 Thu
| 30.82
| 30.83
| ###
| 30.59
| 1,230,048
| 18,961,189
| ###
| ###
| 2.2 |
2022-Oct-19 Wed
| ###
| 31.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 30.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 30.525
| ###
| 30.45
| 909,329
| ###
| ###
| ###
| 2.2 |
2022-Oct-14 Fri
| 30.29
| 30.72
| 30.29
| 30.55
|
|
| 78.4
| 78.4
| 2.2 |
2022-Oct-13 Thu
| ###
| 30.25
| 29.8
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| 30.21
| 30.29
| 1,022,373
| 15,442,944
| 41.8
| 41.8
| ### |
2022-Oct-11 Tue
| 30.76
| 30.925
| 30.53
| 30.55
|
|
| 41.5
| 41.5
| 2.2 |
2022-Oct-10 Mon
| 31.22
| 31.27
| 30.77
| 30.78
|
|
| ###
| ###
| 2.2 |
2022-Oct-07 Fri
| 31.73
| 31.76
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 31.45
| 31.81
| 795,051
| 12,502,176
| ###
| ###
| 2.3 |
2022-Oct-05 Wed
| ###
| ###
| ###
| 31.87
| 1,184,622
| 0
| ###
| ###
| ### |
2022-Oct-04 Tue
| ###
| ###
| 30.79
| ###
| 1,362,026
| ###
| 57.1
| 57.1
| 0.0 |
2022-Oct-03 Mon
| ###
| 30.73
| ###
| 30.5
|
|
| 47.1
| 47.1
| 2.2 |
2022-Sep-30 Fri
| 30.5
| 30.83
| 30.4
| 30.58
| 1,534,644
| 46,983,126
| 69.7
| 69.7
| 2.2 |
2022-Sep-29 Thu
| ###
| ###
| 30.73
| 30.76
|
|
| ###
| ###
| 2.2 |
2022-Sep-28 Wed
| ###
| ###
| 29.83
| 30.55
| 1,779,358
| 26,539,124
| 83.8
| 83.8
| 2.2 |
2022-Sep-27 Tue
| ###
| ###
| 29.88
| 30.43
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| 29.48
| 30.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 29.72
| ###
| 29.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| 30.53
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 30.23
| 30.52
|
|
| 40.8
| 40.8
| ### |
2022-Sep-19 Mon
| 31.22
| 31.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| 31.4
|
|
| 39.5
| 39.5
| 2.2 |
2022-Sep-15 Thu
| 32.42
| 32.42
| 31.7
| 31.74
|
|
| 20.9
| 20.9
| 2.3 |
2022-Sep-14 Wed
| ###
| 32.58
| ###
| 32.44
| 1,153,026
| ###
| 65.3
| 65.3
| 2.3 |
2022-Sep-13 Tue
| 33.25
| ###
| ###
| ###
| 853,846
| 0
| 29.0
| 29.0
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 604,749
| 0
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 32.54
| 32.74
| 32.43
| 32.55
| 1,239,143
| 40,377,474
| ###
| ###
| 2.3 |
2022-Sep-08 Thu
| 32.43
| ###
| 32.43
| 32.77
| 1,449,580
| ###
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| 32.24
| 1,140,255
| 0
| ###
| ###
| 2.3 |
2022-Sep-06 Tue
| 32.85
| ###
| ###
| 32.23
|
|
| 22.6
| 22.6
| 2.3 |
2022-Sep-05 Mon
| 33.5
| 33.79
| 33.23
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Sep-02 Fri
| ###
| 34.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 33.89
| ###
| 33.52
| 33.72
| 1,211,689
| ###
| 45.7
| 45.7
| 2.4 |
2022-Aug-31 Wed
| 34.23
| ###
| 33.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| 34.46
| 33.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 34.56
| 34.79
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 915,846
| 0
| 32.3
| 32.3
| 0.0 |
2022-Aug-25 Thu
| 35.24
| ###
| 35.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Aug-24 Wed
| 33.22
| 35.25
| ###
| 35.24
|
|
| 93.3
| 93.3
| 2.5 |
2022-Aug-23 Tue
| ###
| 33.53
| 32.52
| ###
| 1,427,051
| 47,128,359
| 78.5
| 78.5
| 0.0 |
2022-Aug-22 Mon
| 33.84
| 33.89
| 33.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 34.23
| 34.29
| 33.76
| ###
| 760,470
| ###
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| 34.48
| ###
| 34.4
| 684,949
| 11,808,520
| ###
| ###
| 2.5 |
2022-Aug-16 Tue
| ###
| 34.47
| 33.83
| 34.24
| 739,923
| 25,268,370
| ###
| ###
| 2.4 |
2022-Aug-15 Mon
| ###
| ###
| 33.56
| ###
| 642,949
| 10,788,684
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 34.2
| ###
| 33.49
| 33.59
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| 34.84
| ###
| 34.75
| 917,351
| 15,980,254
| ###
| ###
| 2.5 |
2022-Aug-10 Wed
| 34.5
| 34.58
| 33.85
| 33.85
|
|
| 24.3
| 24.3
| 2.4 |
2022-Aug-09 Tue
| ###
| ###
| 34.77
| 34.87
| 554,085
| ###
| 32.8
| 32.8
| ### |
2022-Aug-08 Mon
| 35.26
| 35.26
| 34.77
| 34.88
| 713,158
| 24,971,227
| ###
| ###
| ### |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 770,148
| 0
| 76.8
| 76.8
| 0.0 |
2022-Aug-04 Thu
| 35.21
| ###
| 34.75
| 34.82
|
|
| ###
| ###
| 2.5 |
2022-Aug-03 Wed
| ###
| ###
| ###
| 34.82
| 871,184
| 0
| ###
| ###
| 2.5 |
2022-Aug-02 Tue
| ###
| 35.4
| 34.79
| ###
| 816,841
| ###
| 77.5
| 77.5
| 0.0 |
2022-Aug-01 Mon
| 34.41
| 35.41
| ###
| 35.4
| 1,400,586
| 24,797,375
| ###
| ###
| 2.5 |
2022-Jul-29 Fri
| 33.78
| 34.49
| 33.78
| 34.27
|
|
| ###
| ###
| 2.4 |
2022-Jul-28 Thu
| 33.52
| 33.725
| ###
| 33.51
|
|
| 30.2
| 30.2
| ### |
2022-Jul-27 Wed
| ###
| ###
| 33.54
| 33.75
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| 34.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| 34.45
| 720,778
| 0
| 31.9
| 31.9
| ### |
2022-Jul-22 Fri
| 34.5
| ###
| ###
| 34.75
| 1,301,058
| 0
| 73.8
| 73.8
| 2.5 |
2022-Jul-21 Thu
| ###
| 34.49
| 33.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| 33.25
| ###
| 949,244
| 15,781,181
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 33.51
| ###
| ###
| ###
| 1,609,824
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 34.24
| 33.84
| 34.2
| 447,672
| 15,238,754
| ###
| ###
| 2.4 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 33.25
| 33.8
| 33.25
| 33.46
| 676,282
| 22,672,354
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| ###
| 33.28
| 33.46
| 740,553
| ###
| 71.4
| 71.4
| ### |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 33.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 33.41
| 32.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 33.44
| ###
| ###
| 33.23
| 1,078,074
| 0
| ###
| ###
| ### |
2022-Jul-06 Wed
| ###
| 33.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| 33.52
|
|
| ###
| ###
| 2.4 |
2022-Jul-04 Mon
| 33.56
| 33.77
| 33.26
| ###
| 767,083
| 25,708,786
| 32.1
| 32.1
| 0.0 |
2022-Jul-01 Fri
| ###
| 33.26
| 32.87
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Jun-30 Thu
| ###
| 33.43
| ###
| ###
| 1,422,150
| ###
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 32.8
| ###
| ###
| 32.83
|
|
| ###
| ###
| 2.3 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 952,383
| 0
| 67.8
| 67.8
| 0.0 |
2022-Jun-27 Mon
| ###
| 33.58
| 32.78
| ###
| 1,164,543
| ###
| 33.5
| 33.5
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 32.57
| ###
| 32.48
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2022-Jun-22 Wed
| 32.85
| 32.88
| ###
| ###
| 1,174,570
| ###
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 939,650
| 0
| 22.4
| 22.4
| 0.0 |
2022-Jun-20 Mon
| 32.87
| ###
| 32.75
| ###
| 862,886
| 14,129,758
| 84.7
| 84.7
| 0.0 |
2022-Jun-17 Fri
| 32.4
| ###
| ###
| 32.54
| 2,924,825
| 0
| ###
| ###
| 2.3 |
2022-Jun-16 Thu
| ###
| ###
| 32.71
| 32.79
| 1,323,826
| 21,651,174
| 35.0
| 35.0
| 2.3 |
2022-Jun-15 Wed
| 32.86
| ###
| 32.25
| 32.76
| 1,451,788
| 23,410,081
| 53.8
| 53.8
| ### |
2022-Jun-14 Tue
| ###
| ###
| 32.52
| ###
| 2,398,655
| ###
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 33.74
| 33.74
| 1,299,825
| 21,928,047
| 44.0
| 44.0
| 2.4 |
2022-Jun-09 Thu
| ###
| 34.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 34.22
| 34.77
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 34.7
| 33.89
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2022-Jun-06 Mon
| 35.52
| 35.57
| ###
| 34.78
|
|
| ###
| ###
| 2.5 |
2022-Jun-03 Fri
| 35.85
| ###
| 35.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 36.24
| ###
| 35.74
|
|
| ###
| ###
| 2.6 |
2022-Jun-01 Wed
| 36.75
| ###
| 36.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 36.22
| ###
| 2,280,284
| 41,295,943
| 35.0
| 35.0
| 0.0 |
2022-May-30 Mon
| 36.8
| ###
| 36.7
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-May-27 Fri
| 36.7
| 36.7
| 36.23
| 36.51
| 560,654
| 20,444,248
| ###
| ###
| 2.6 |
2022-May-26 Thu
| 36.53
| 36.7
| ###
| 36.29
|
|
| 40.2
| 40.2
| 2.6 |
2022-May-25 Wed
| ###
| ###
| 36.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| 36.55
| ###
| ###
| 36.52
| 863,780
| 0
| 50.5
| 50.5
| 2.6 |
2022-May-23 Mon
| 36.86
| 37.24
| ###
| 36.75
| 1,005,870
| ###
| 44.0
| 44.0
| 2.6 |
2022-May-20 Fri
| ###
| ###
| ###
| 36.47
|
|
| 68.3
| 68.3
| ### |
2022-May-19 Thu
| 35.8
| ###
| ###
| ###
| 1,224,981
| 0
| 66.4
| 66.4
| 0.0 |
2022-May-18 Wed
| ###
| 36.41
| 35.8
| ###
| 792,775
| 28,623,141
| 71.2
| 71.2
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 827,948
| 0
| 32.1
| 32.1
| 0.0 |
2022-May-16 Mon
| ###
| 36.52
| ###
| ###
| 583,446
| 10,653,723
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 35.53
| ###
| ###
| ###
| 887,826
| 0
| 65.7
| 65.7
| 0.0 |
2022-May-12 Thu
| ###
| 35.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| 35.24
|
|
| 76.8
| 76.8
| 2.5 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 1,553,858
| 0
| 46.1
| 46.1
| 0.0 |
2022-May-05 Thu
| 36.4
| ###
| ###
| 36.47
|
|
| 62.2
| 62.2
| ### |
2022-May-04 Wed
| 36.23
| 36.44
| ###
| 36.41
| 761,527
| 13,875,021
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| 36.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| 36.44
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2022-Apr-29 Fri
| 36.42
| 36.77
| 36.24
| 36.73
|
|
| 68.6
| 68.6
| ### |
2022-Apr-28 Thu
| 36.51
| ###
| 35.89
| ###
| 1,177,978
| ###
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 36.51
| 36.82
| ###
| 36.55
| 1,131,179
| ###
| 67.4
| 67.4
| ### |
2022-Apr-26 Tue
| 36.46
| 36.87
| 36.41
| ###
| 1,315,020
| ###
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 36.59
| 36.86
| ###
| 36.41
| 1,572,949
| 28,989,450
| 37.7
| 37.7
| ### |
2022-Apr-21 Thu
| 37.45
| 37.46
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Apr-20 Wed
| 36.2
| 36.73
| ###
| ###
| 1,403,587
| 25,776,875
| 76.4
| 76.4
| 0.0 |
2022-Apr-19 Tue
| ###
| 35.75
| 35.2
| 35.5
| 851,881
| 30,220,478
| 67.1
| 67.1
| 2.5 |
2022-Apr-14 Thu
| 35.71
| 35.71
| 35.375
| 35.52
|
|
| 31.9
| 31.9
| 2.5 |
2022-Apr-13 Wed
| ###
| 35.58
| 34.955
| 35.57
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| 35.45
| 35.45
| 34.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 34.71
| ###
| 34.525
| 35.23
| 1,105,374
| ###
| 84.1
| 84.1
| ### |
2022-Apr-08 Fri
| ###
| ###
| 34.77
| 34.8
|
|
| ###
| ###
| 2.5 |
2022-Apr-07 Thu
| ###
| ###
| 34.58
| 34.78
| 1,438,774
| ###
| 44.3
| 44.3
| 2.5 |
2022-Apr-06 Wed
| ###
| 35.51
| 34.72
| 34.83
| 1,246,649
| 43,776,079
| 29.2
| 29.2
| 2.5 |
2022-Apr-05 Tue
| ###
| 35.58
| ###
| ###
| 865,346
| ###
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| 35.41
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Apr-01 Fri
| ###
| 35.725
| ###
| 35.27
|
|
| 27.2
| 27.2
| ### |
2022-Mar-31 Thu
| ###
| ###
| ###
| 35.48
| 2,056,350
| 0
| 34.3
| 34.3
| 2.5 |
2022-Mar-30 Wed
| ###
| ###
| ###
| 35.79
| 1,739,120
| 0
| ###
| ###
| ### |
2022-Mar-29 Tue
| 35.57
| ###
| 35.42
| 35.73
|
|
| 65.1
| 65.1
| 2.6 |
2022-Mar-28 Mon
| 35.2
| 35.47
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2022-Mar-25 Fri
| 35.25
| 35.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 35.2
| 35.59
| 34.76
| 35.22
|
|
| ###
| ###
| 2.5 |
2022-Mar-23 Wed
| 35.59
| ###
| 35.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 35.26
| 34.75
| 34.8
|
|
| 33.8
| 33.8
| 2.5 |
2022-Mar-21 Mon
| 35.4
| 35.58
| ###
| ###
| 1,287,140
| 22,898,220
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| 35.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 35.78
| 35.78
| ###
| 34.72
| 2,116,744
| 37,868,550
| ###
| ###
| 2.5 |
2022-Mar-16 Wed
| 34.58
| ###
| ###
| 34.43
| 1,821,220
| 0
| ###
| ###
| ### |
2022-Mar-15 Tue
| 33.5
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 33.5
| 33.72
| 33.43
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,286,182
| 0
| 13.5
| 13.5
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Mar-09 Wed
| 32.22
| 33.21
| ###
| ###
| 2,821,976
| ###
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 32.71
| ###
| ###
| 32.22
|
|
| 36.9
| 36.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,352,852
| 0
| 40.4
| 40.4
| 0.0 |
2022-Mar-04 Fri
| 33.21
| ###
| 32.84
| 33.24
|
|
| 76.1
| 76.1
| 2.4 |
2022-Mar-03 Thu
| ###
| ###
| ###
| 33.5
| 2,078,855
| 0
| 21.4
| 21.4
| 2.4 |
2022-Mar-02 Wed
| ###
| 34.88
| ###
| 34.24
| 3,001,972
| ###
| 36.4
| 36.4
| 2.4 |
2022-Mar-01 Tue
| 34.86
| 35.26
| ###
| ###
| 1,372,146
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 34.8
| 35.41
| 34.48
| ###
| 1,868,350
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 34.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 35.52
| 1,864,951
| 0
| 92.0
| 92.0
| 2.5 |
2022-Feb-23 Wed
| 35.59
| 35.84
| ###
| ###
| 2,078,073
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 35.78
| ###
| 35.49
|
|
| 86.2
| 86.2
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| 36.25
| 2,095,289
| 0
| 31.8
| 31.8
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| 38.54
| 37.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 37.44
| ###
| 1,278,549
| ###
| 65.8
| 65.8
| 0.0 |
2022-Feb-15 Tue
| ###
| 37.73
| 36.56
| ###
| 1,513,551
| 56,220,851
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 37.82
| ###
| 37.51
| 1,035,389
| ###
| 46.4
| 46.4
| ### |
2022-Feb-11 Fri
| 37.54
| 37.55
| ###
| ###
| 1,239,883
| ###
| 38.6
| 38.6
| 0.0 |
2022-Feb-10 Thu
| 38.86
| ###
| 37.77
| 37.87
| 1,307,983
| 24,701,258
| 17.1
| 17.1
| ### |
2022-Feb-09 Wed
| 38.85
| ###
| ###
| 38.73
| 1,994,728
| 0
| ###
| ###
| ### |
2022-Feb-08 Tue
| 37.28
| ###
| ###
| 37.89
| 1,425,928
| 0
| ###
| ###
| ### |
2022-Feb-07 Mon
| 38.26
| 38.41
| 37.87
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2022-Feb-03 Thu
| 38.41
| ###
| ###
| 38.27
| 1,269,585
| 0
| 47.2
| 47.2
| ### |
2022-Feb-02 Wed
| 38.26
| 38.81
| 37.56
| ###
| 1,775,125
| 67,783,148
| 64.0
| 64.0
| 0.0 |
2022-Feb-01 Tue
| ###
| 38.47
| ###
| 38.29
| 1,150,242
| ###
| ###
| ###
| ### |
2022-Jan-31 Mon
| 38.8
| 38.8
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 37.8
| 3,752,245
| 0
| ###
| ###
| 2.7 |
2022-Jan-27 Thu
| ###
| ###
| 36.86
| ###
| 2,441,441
| 44,995,757
| 30.4
| 30.4
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 37.73
| ###
| 1,498,482
| ###
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 38.85
|
|
| ###
| ###
| 2.8 |
2022-Jan-20 Thu
| ###
| 40.71
| 39.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 39.26
| 40.24
| 39.26
| 39.89
|
|
| 81.3
| 81.3
| ### |
2022-Jan-18 Tue
| 40.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 40.76
| 40.77
| 39.8
| 40.27
| 1,535,878
| 61,872,845
| 30.1
| 30.1
| ### |
2022-Jan-14 Fri
| ###
| ###
| 40.59
| 40.79
| 1,215,958
| ###
| ###
| ###
| ### |
2022-Jan-13 Thu
| 43.21
| 43.24
| ###
| 41.27
|
|
| 8.3
| 8.3
| 2.9 |
2022-Jan-12 Wed
| 43.75
| ###
| 43.51
| 43.72
|
|
| ###
| ###
| 3.1 |
2022-Jan-11 Tue
| 44.4
| 44.73
| ###
| ###
| 1,147,658
| 25,667,371
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| 44.81
| ###
| ###
| 570,656
| 12,785,547
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| 45.28
| ###
| 44.82
|
|
| 79.4
| 79.4
| ### |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Jan-05 Wed
| 46.8
| ###
| 45.86
| 45.89
| 1,188,089
| 27,242,880
| ###
| ###
| 3.3 |
2022-Jan-04 Tue
| ###
| 46.78
| ###
| ###
| 854,778
| 19,993,257
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 46.75
| 46.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| 46.71
|
|
| 30.7
| 30.7
| ### |
2021-Dec-29 Wed
| 46.7
| ###
| 46.425
| 46.7
| 679,247
| 15,767,020
| ###
| ###
| 3.3 |
2021-Dec-24 Fri
| 46.41
| ###
| ###
| 46.25
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| 46.43
| 45.76
| ###
| 923,377
| ###
| 33.5
| 33.5
| 0.0 |
2021-Dec-22 Wed
| 45.8
| 45.8
| ###
| 45.52
| 913,881
| 20,927,874
| 30.1
| 30.1
| ### |
2021-Dec-21 Tue
| 44.77
| 45.58
| 44.59
| 45.47
|
|
| 76.9
| 76.9
| 3.2 |
2021-Dec-20 Mon
| 43.2
| 44.74
| ###
| 44.42
| 1,177,971
| ###
| 94.0
| 94.0
| 3.2 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 3,795,073
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 43.24
| ###
| 43.24
| 44.23
| 1,661,086
| 35,912,679
| ###
| ###
| ### |
2021-Dec-15 Wed
| 43.2
| ###
| 42.86
| ###
| 1,491,958
| 31,972,659
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 44.45
| ###
| ###
| 44.25
|
|
| 38.3
| 38.3
| ### |
2021-Dec-13 Mon
| 44.5
| 44.78
| 43.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 43.28
| ###
| 772,722
| ###
| 29.5
| 29.5
| 0.0 |
2021-Dec-09 Thu
| ###
| 44.76
| ###
| ###
| 1,122,259
| 25,116,156
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| 43.76
| ###
| 43.29
| 43.84
| 2,047,946
| ###
| 61.0
| 61.0
| ### |
2021-Dec-07 Tue
| 43.2
| ###
| 42.81
| 43.21
|
|
| 63.5
| 63.5
| ### |
2021-Dec-06 Mon
| 43
| ###
| 42.25
| ###
| 1,135,428
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 43
| ###
| 42.24
| ###
| 1,107,227
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 42.73
| 43.25
| 42.53
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Dec-01 Wed
| ###
| 43.2
| 42.42
| ###
| 1,329,323
| ###
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 42.7
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| ###
| 42.075
| 42.7
|
|
| 54.7
| 54.7
| ### |
2021-Nov-26 Fri
| 41.46
| 41.85
| 41.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 41.57
| ###
| 41.52
|
|
| ###
| ###
| 3.0 |
2021-Nov-24 Wed
| ###
| 41.59
| ###
| 41.46
| 943,546
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 41.45
| ###
| ###
| 1,573,985
| ###
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 41.5
| ###
| 41
| 1,558,386
| ###
| 39.7
| 39.7
| 2.9 |
2021-Nov-19 Fri
| ###
| 41.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 40.5
| 40.5
| 39.29
| 39.75
| 1,345,640
| ###
| ###
| ###
| ### |
2021-Nov-17 Wed
| 38.83
| ###
| ###
| 38.58
| 1,321,786
| 0
| 41.3
| 41.3
| 2.8 |
2021-Nov-16 Tue
| ###
| 38.85
| 38.29
| 38.53
|
|
| ###
| ###
| 2.8 |
2021-Nov-15 Mon
| ###
| ###
| 38.46
| 38.51
| 1,412,150
| 27,155,644
| ###
| ###
| ### |
2021-Nov-12 Fri
| 38.89
| ###
| ###
| 38.51
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 39.4
| 39.49
| 38.47
| 38.71
| 1,125,259
| ###
| 23.9
| 23.9
| ### |
2021-Nov-10 Wed
| ###
| 39.71
| ###
| ###
| 1,262,574
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 39.49
| 39.53
| 851,782
| ###
| ###
| ###
| ### |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,032,342
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 41.28
| 40.84
| ###
| 725,744
| 29,799,048
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 41.25
| 41.81
| 40.71
| 40.87
|
|
| 33.4
| 33.4
| ### |
2021-Nov-03 Wed
| 40.8
| ###
| ###
| 40.54
| 745,289
| 0
| ###
| ###
| 2.9 |
2021-Nov-02 Tue
| ###
| ###
| 40.29
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-Nov-01 Mon
| 40.52
| 40.79
| ###
| ###
| 680,272
| 13,874,147
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 40.45
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 40.23
| 40.52
|
|
| 35.9
| 35.9
| 2.9 |
2021-Oct-27 Wed
| ###
| 40.89
| 39.89
| 40.71
| 1,465,079
| 59,174,540
| 85.0
| 85.0
| 2.9 |
2021-Oct-26 Tue
| ###
| 39.8
| 39.23
| 39.25
| 713,985
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 40
| ###
| ###
| 39.7
|
|
| ###
| ###
| 2.8 |
2021-Oct-22 Fri
| ###
| 40.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 39.49
| 39.76
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Oct-19 Tue
| 38.85
| 39.275
| 38.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 39.45
| 39.45
| 38.78
| 38.89
|
|
| 29.4
| 29.4
| 2.8 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 39.21
| 39.77
| ###
| 39.48
| 748,928
| ###
| 67.7
| 67.7
| 2.8 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,034,155
| 0
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 39.2
| 39.26
| 38.785
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2021-Oct-11 Mon
| 39.5
| ###
| ###
| 39.28
| 808,324
| 0
| 35.4
| 35.4
| 2.8 |
2021-Oct-08 Fri
| ###
| ###
| 39.76
| ###
| 743,187
| 14,774,557
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 40.7
| ###
| ###
| ###
| 1,174,121
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 39.25
| 39.44
| 906,485
| ###
| 29.0
| 29.0
| 2.8 |
2021-Oct-05 Tue
| ###
| ###
| 39.43
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Oct-04 Mon
| 39.83
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Oct-01 Fri
| 40.2
| 40.2
| ###
| 39.83
|
|
| 34.2
| 34.2
| 2.8 |
2021-Sep-30 Thu
| ###
| ###
| 39.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 39.26
| 39.45
| ###
| ###
| 1,438,324
| 28,370,940
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| 40.54
| ###
| 39.46
| 1,155,741
| 23,426,870
| ###
| ###
| 2.8 |
2021-Sep-27 Mon
| ###
| 41.48
| 40.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Sep-24 Fri
| 41.23
| 41.29
| ###
| 40.59
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 41.72
| 41.84
| 41.43
| 41.49
|
|
| 26.1
| 26.1
| ### |
2021-Sep-22 Wed
| 41.42
| 42
| 41.42
| 41.72
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| ###
| ###
| 41.55
| 1,085,176
| 0
| ###
| ###
| 3.0 |
2021-Sep-20 Mon
| ###
| ###
| 41.49
| ###
| 980,146
| 20,333,128
| 61.7
| 61.7
| 0.0 |
2021-Sep-17 Fri
| 42.28
| 42.48
| ###
| ###
| 2,250,022
| ###
| 39.5
| 39.5
| 0.0 |
2021-Sep-16 Thu
| 42.7
| 42.84
| 42.23
| 42.45
|
|
| 33.3
| 33.3
| 3.0 |
2021-Sep-15 Wed
| 41.82
| 42.48
| 41.74
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 41.57
| 41.8
|
|
| ###
| ###
| 3.0 |
2021-Sep-13 Mon
| ###
| 42.49
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 41.29
| ###
| 814,540
| 16,816,178
| 26.9
| 26.9
| 0.0 |
2021-Sep-09 Thu
| 41.8
| ###
| 41.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 42.53
| ###
| 41.75
| 2,166,682
| ###
| 29.0
| 29.0
| 3.0 |
2021-Sep-07 Tue
| 42.83
| ###
| ###
| ###
| 1,297,157
| 0
| 31.0
| 31.0
| 0.0 |
2021-Sep-06 Mon
| 43.72
| 43.8
| 43.21
| 43.55
| 761,552
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| ###
| ###
| 43.75
|
|
| 29.2
| 29.2
| 3.1 |
2021-Sep-02 Thu
| 43.71
| ###
| 42.85
| 43.24
|
|
| 28.5
| 28.5
| 3.1 |
2021-Sep-01 Wed
| 43.21
| 43.44
| ###
| ###
| 774,729
| ###
| 64.5
| 64.5
| 0.0 |
2021-Aug-31 Tue
| 42.85
| ###
| 42.785
| 43.4
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| ###
| ###
| 42.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 43.4
| 43.43
| ###
| 42.72
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 42.4
| ###
| 42.25
| 42.49
|
|
| 74.7
| 74.7
| ### |
2021-Aug-25 Wed
| ###
| 42.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 42
| ###
| 41.83
| 42.21
| 1,064,174
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| 42.75
| 42.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 43
| 43.25
| 42.8
| 42.83
| 1,490,957
| 64,148,424
| ###
| ###
| ### |
2021-Aug-19 Thu
| ###
| 42.53
| 41.56
| 42.4
| 1,165,323
| ###
| 78.5
| 78.5
| 3.0 |
2021-Aug-18 Wed
| 41.8
| ###
| 41.43
| ###
| 1,330,727
| ###
| 73.2
| 73.2
| 0.0 |
2021-Aug-17 Tue
| 42
| ###
| ###
| 41.82
| 925,848
| 0
| 54.1
| 54.1
| 3.0 |
2021-Aug-16 Mon
| ###
| 41.81
| 41.22
| ###
| 573,982
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 41.585
| ###
| 41.45
|
|
| 72.5
| 72.5
| ### |
2021-Aug-12 Thu
| ###
| 41.26
| 40.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 41
| 41.29
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 40.55
| ###
| 40.55
| 40.8
| 681,952
| 13,826,576
| 75.8
| 75.8
| 2.9 |
2021-Aug-06 Fri
| ###
| 40.85
| 40.27
| 40.54
| 885,570
| ###
| 35.5
| 35.5
| 2.9 |
2021-Aug-05 Thu
| 40.46
| 40.82
| ###
| 40.72
| 978,121
| 19,963,449
| 76.3
| 76.3
| 2.9 |
2021-Aug-04 Wed
| 40.55
| ###
| ###
| 40.4
| 1,019,149
| 0
| 34.5
| 34.5
| 2.9 |
2021-Aug-03 Tue
| 40.28
| ###
| ###
| 40.51
| 860,953
| 0
| 72.3
| 72.3
| ### |
2021-Aug-02 Mon
| 40.24
| 40.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 40.49
| 40.49
| 39.88
| ###
| 1,229,642
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 39.84
| ###
| 39.78
| 40.22
| 573,782
| 11,412,523
| 70.8
| 70.8
| 2.9 |
2021-Jul-28 Wed
| ###
| 40.23
| 39.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 40.2
| 40.28
| 39.83
| 39.88
|
|
| 38.3
| 38.3
| 2.8 |
2021-Jul-26 Mon
| 40.2
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2021-Jul-23 Fri
| ###
| 40.27
| 39.8
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Jul-22 Thu
| 40
| ###
| 39.43
| 39.56
|
|
| ###
| ###
| 2.8 |
2021-Jul-21 Wed
| ###
| 40.23
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 39.59
|
|
| ###
| ###
| 2.8 |
2021-Jul-19 Mon
| 39.21
| ###
| ###
| 39.84
| 847,248
| 0
| ###
| ###
| 2.8 |
2021-Jul-16 Fri
| ###
| 39.43
| ###
| ###
| 1,155,081
| 22,772,421
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 38.86
| 39.325
| 38.56
| 38.76
|
|
| 42.2
| 42.2
| 2.8 |
2021-Jul-14 Wed
| 38.89
| ###
| ###
| 38.84
| 780,250
| 0
| ###
| ###
| 2.8 |
2021-Jul-13 Tue
| 38.21
| 38.75
| 38.21
| ###
| 826,778
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| 37.945
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jul-09 Fri
| 37.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 37.8
| ###
| 37.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 37.45
| 37.76
| ###
| ###
| 721,147
| 13,615,255
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| 37.75
| 36.88
| ###
| 556,643
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 38.4
| 37.77
| 37.84
| 699,725
| 26,649,026
| ###
| ###
| 2.7 |
2021-Jul-02 Fri
| 38.23
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 38.23
| 38.58
| ###
| ###
| 945,250
| 18,233,872
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 38.49
| ###
| ###
| 38.4
| 1,428,254
| 0
| ###
| ###
| 2.7 |
2021-Jun-29 Tue
| ###
| ###
| ###
| 37.88
| 742,822
| 0
| ###
| ###
| 2.7 |
2021-Jun-28 Mon
| ###
| 37.45
| ###
| 37.27
|
|
| ###
| ###
| 2.7 |
2021-Jun-25 Fri
| 36.24
| ###
| 36.24
| 36.7
| 838,177
| ###
| ###
| ###
| ### |
2021-Jun-24 Thu
| 37.4
| 37.54
| ###
| ###
| 1,253,880
| 23,535,327
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 37.5
| ###
| 37.5
| 37.74
|
|
| 75.6
| 75.6
| 2.7 |
2021-Jun-22 Tue
| ###
| ###
| 37.76
| ###
| 952,475
| 17,982,728
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 37.86
| ###
| ###
| 37.54
|
|
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| ###
| ###
| 37.81
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 37.75
| 37.79
| 36.52
| ###
| 1,291,758
| ###
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 36.46
| ###
| 1,234,748
| 22,509,456
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 36.45
| ###
| ###
| 36.46
| 1,007,786
| 0
| ###
| ###
| 2.6 |
2021-Jun-11 Fri
| 35.73
| 35.76
| ###
| ###
| 822,578
| ###
| 29.1
| 29.1
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 35.7
| 35.83
| 951,657
| 16,987,077
| ###
| ###
| ### |
2021-Jun-09 Wed
| 35.5
| 35.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 35.76
| ###
| 35.52
| 906,084
| 16,200,781
| ###
| ###
| 2.5 |
2021-Jun-07 Mon
| ###
| 35.88
| ###
| 35.27
| 790,986
| 14,190,288
| 34.1
| 34.1
| ### |
2021-Jun-04 Fri
| 34.54
| ###
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 35.41
| 34.83
| 34.87
|
|
| 32.6
| 32.6
| ### |
2021-Jun-02 Wed
| 34.24
| ###
| 33.5
| 34.78
|
|
| 75.3
| 75.3
| 2.5 |
2021-Jun-01 Tue
| ###
| 34.72
| 34.28
| ###
| 534,774
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 34.85
| ###
| ###
| 34.79
|
|
| ###
| ###
| 2.5 |
2021-May-28 Fri
| ###
| ###
| 34.52
| 34.82
|
|
| ###
| ###
| 2.5 |
2021-May-27 Thu
| 34.29
| 34.59
| ###
| ###
| 2,043,388
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 497,627
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 733,555
| 0
| 85.0
| 85.0
| 0.0 |
2021-May-24 Mon
| ###
| 34.53
| ###
| 34.29
|
|
| ###
| ###
| ### |
2021-May-21 Fri
| 34.49
| ###
| ###
| ###
| 1,303,555
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 34.29
| 34.49
| ###
| 34.2
| 752,946
| 12,984,553
| ###
| ###
| 2.4 |
2021-May-19 Wed
| 34.24
| 34.5
| 33.79
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2021-May-18 Tue
| 34.75
| ###
| 34.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 35.42
| 35.085
| ###
| 472,823
| ###
| 44.8
| 44.8
| 0.0 |
2021-May-14 Fri
| ###
| 35.73
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| 34.57
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 34.77
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2021-May-11 Tue
| 34.76
| ###
| 34.7
| 34.81
|
|
| 80.9
| 80.9
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-May-07 Fri
| 34.77
| ###
| 34.55
| 34.84
|
|
| 67.2
| 67.2
| 2.5 |
2021-May-06 Thu
| 35.45
| 35.49
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-May-05 Wed
| ###
| 35.54
| ###
| ###
| 780,023
| ###
| 45.8
| 45.8
| 0.0 |
2021-May-04 Tue
| 35.52
| ###
| 35.25
| 35.52
|
|
| 68.5
| 68.5
| 2.5 |
2021-May-03 Mon
| 35.79
| ###
| ###
| 35.73
|
|
| ###
| ###
| 2.6 |
2021-Apr-30 Fri
| ###
| ###
| 35.71
| 35.88
| 1,084,240
| ###
| 24.4
| 24.4
| 2.6 |
2021-Apr-29 Thu
| ###
| 36.59
| ###
| 36.54
| 664,686
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 36.5
| 36.56
| ###
| 36.25
| 628,579
| 11,490,424
| 37.6
| 37.6
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| 36.24
| 605,073
| 0
| ###
| ###
| 2.6 |
2021-Apr-26 Mon
| 36.43
| 36.57
| ###
| 36.29
|
|
| 40.5
| 40.5
| 2.6 |
2021-Apr-23 Fri
| ###
| 36.59
| ###
| 36.58
| 537,879
| ###
| 72.5
| 72.5
| 2.6 |
2021-Apr-22 Thu
| 35.81
| 36.5
| ###
| 36.48
| 1,081,748
| ###
| 82.9
| 82.9
| 2.6 |
2021-Apr-21 Wed
| 35.5
| 35.73
| ###
| 35.72
| 1,202,989
| ###
| 74.8
| 74.8
| ### |
2021-Apr-20 Tue
| 35.89
| 36.2
| ###
| ###
| 776,843
| 14,060,858
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 35.8
| ###
| ###
| 35.7
|
|
| 45.6
| 45.6
| 2.6 |
2021-Apr-16 Fri
| 35.86
| ###
| 35.45
| 35.71
| 832,849
| 14,762,248
| 33.6
| 33.6
| ### |
2021-Apr-15 Thu
| 35.4
| 35.83
| ###
| 35.75
| 933,954
| 16,731,785
| 73.4
| 73.4
| ### |
2021-Apr-14 Wed
| 35.59
| 36.26
| 35.44
| ###
| 867,688
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| 35.79
| ###
| 35.5
| 607,779
| ###
| 41.5
| 41.5
| 2.5 |
2021-Apr-12 Mon
| 35.5
| 35.58
| 35.2
| 35.48
|
|
| ###
| ###
| 2.5 |
2021-Apr-09 Fri
| 35.51
| 35.7
| ###
| 35.48
| 1,054,272
| 18,818,755
| ###
| ###
| 2.5 |
2021-Apr-08 Thu
| ###
| ###
| 35.75
| ###
| 955,176
| 17,073,771
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 35.79
| 36.47
| ###
| ###
| 1,279,221
| ###
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 35.78
| ###
| 35.24
| 35.42
| 652,383
| 11,494,988
| ###
| ###
| 2.5 |
2021-Apr-01 Thu
| 35.22
| 35.51
| ###
| ###
| 1,326,942
| 23,559,855
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 35.49
| ###
| 35.21
| 35.21
|
|
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 918,422
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 35.56
| 35.84
| 975,475
| 17,343,945
| ###
| ###
| 2.6 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,531,089
| 0
| 83.0
| 83.0
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 34.72
| ###
| 1,162,150
| 20,174,924
| 73.3
| 73.3
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 34.41
| ###
| 2,343,873
| ###
| 78.2
| 78.2
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 32.85
| 33.72
| 1,150,651
| 18,899,442
| 85.7
| 85.7
| 2.4 |
2021-Mar-19 Fri
| 32.28
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Mar-18 Thu
| 32.88
| 32.88
| 32.21
| ###
| 1,030,478
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 32.74
| ###
| 32.56
| 923,084
| 15,110,885
| ###
| ###
| 2.3 |
2021-Mar-16 Tue
| 31.48
| 32.55
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| 31.56
| ###
| ###
| 698,744
| 11,026,180
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 30.7
| 31.46
| 30.7
| 31.28
| 1,014,929
| ###
| ###
| ###
| 2.2 |
2021-Mar-11 Thu
| 30.57
| 30.79
| 30.21
| 30.49
|
|
| 39.8
| 39.8
| 2.2 |
2021-Mar-10 Wed
| 30.81
| 30.945
| 30.55
| 30.55
|
|
| 35.8
| 35.8
| 2.2 |
2021-Mar-09 Tue
| 30.88
| 31.29
| ###
| 30.7
|
|
| ###
| ###
| 2.2 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 896,379
| 0
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 31.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| 31.45
| ###
| 31.42
| 1,765,847
| 27,767,944
| 81.6
| 81.6
| 2.2 |
2021-Mar-03 Wed
| ###
| ###
| 31.75
| 31.83
|
|
| 39.0
| 39.0
| ### |
2021-Mar-02 Tue
| ###
| ###
| 31.75
| 31.76
|
|
| 49.5
| 49.5
| 2.3 |
2021-Mar-01 Mon
| 31.5
| ###
| 31.2
| 31.85
| 1,488,689
| 23,223,548
| ###
| ###
| 2.3 |
2021-Feb-26 Fri
| 32.7
| 32.73
| 31.73
| 31.73
| 2,221,283
| 71,591,951
| 21.4
| 21.4
| ### |
2021-Feb-25 Thu
| 33.2
| 33.42
| 32.955
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-Feb-24 Wed
| 33.28
| 33.45
| 32.74
| 32.86
|
|
| ###
| ###
| 2.3 |
2021-Feb-23 Tue
| ###
| 33.26
| ###
| ###
| 1,177,957
| 19,589,424
| 69.6
| 69.6
| 0.0 |
2021-Feb-22 Mon
| ###
| 34.49
| ###
| 33.23
| 1,588,257
| ###
| 22.1
| 22.1
| ### |
2021-Feb-19 Fri
| 34.53
| 34.59
| ###
| 34.22
| 1,210,941
| 20,943,224
| 44.7
| 44.7
| 2.4 |
2021-Feb-18 Thu
| ###
| 34.46
| ###
| ###
| 1,298,445
| ###
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 33.78
| 33.82
| 33.28
| 33.58
| 976,083
| 32,747,584
| ###
| ###
| 2.4 |
2021-Feb-16 Tue
| 34.26
| ###
| ###
| 34.26
| 722,425
| 0
| 66.1
| 66.1
| 2.4 |
2021-Feb-15 Mon
| 34.48
| 34.5
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2021-Feb-12 Fri
| ###
| 34.41
| 33.87
| 34.29
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| 34.41
| ###
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2021-Feb-10 Wed
| ###
| 34.52
| ###
| ###
| 1,038,558
| ###
| 66.7
| 66.7
| 0.0 |
2021-Feb-09 Tue
| 34.41
| 34.72
| ###
| 34.48
|
|
| ###
| ###
| 2.5 |
2021-Feb-08 Mon
| ###
| 34.87
| ###
| 34.78
|
|
| ###
| ###
| 2.5 |
2021-Feb-05 Fri
| 35.75
| 35.75
| 34.81
| ###
| 1,000,873
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 35.85
| ###
| ###
| 35.26
| 801,879
| 0
| ###
| ###
| 2.5 |
2021-Feb-03 Wed
| 35.73
| 36.48
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Feb-02 Tue
| ###
| 35.79
| 34.85
| ###
| 1,082,854
| ###
| 68.0
| 68.0
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 34.71
| 1,088,876
| 0
| ###
| ###
| ### |
2021-Jan-29 Fri
| 34.58
| ###
| 34.24
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2021-Jan-28 Thu
| 33.5
| ###
| 33.5
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2021-Jan-27 Wed
| ###
| 34.48
| 33.51
| 34.26
|
|
| ###
| ###
| 2.4 |
2021-Jan-25 Mon
| ###
| 35.53
| ###
| ###
| 543,646
| 9,657,871
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 34.85
| 35.43
| 34.85
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 34.54
| 34.8
|
|
| ###
| ###
| 2.5 |
2021-Jan-20 Wed
| ###
| 34.4
| 33.78
| 34.2
| 986,587
| 33,632,750
| ###
| ###
| 2.4 |
2021-Jan-19 Tue
| ###
| ###
| ###
| 34.26
|
|
| 69.2
| 69.2
| 2.4 |
2021-Jan-18 Mon
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 33.54
| 33.73
| 667,055
| ###
| 25.0
| 25.0
| ### |
2021-Jan-14 Thu
| 33.41
| ###
| ###
| 33.83
| 799,974
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| 33.53
| ###
| 33.22
| 33.56
| 859,786
| 14,281,045
| 64.2
| 64.2
| 2.4 |
2021-Jan-12 Tue
| 33.47
| 33.81
| ###
| 33.5
| 679,786
| 11,491,782
| 73.6
| 73.6
| 2.4 |
2021-Jan-11 Mon
| ###
| ###
| 33.44
| 33.54
|
|
| 42.3
| 42.3
| 2.4 |
2021-Jan-08 Fri
| ###
| ###
| 33.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 33.45
| 32.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Jan-05 Tue
| 32.52
| ###
| 32.41
| ###
| 926,472
| 15,013,478
| 75.0
| 75.0
| 0.0 |
2021-Jan-04 Mon
| ###
| 33.41
| 32.77
| 32.87
|
|
| ###
| ###
| 2.3 |
2020-Dec-31 Thu
| 32.72
| 32.8
| ###
| ###
| 517,946
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 32.7
| 32.85
| 465,780
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| 33.41
| ###
| ###
| 405,074
| ###
| 26.2
| 26.2
| 0.0 |
2020-Dec-24 Thu
| 33.45
| 33.47
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Dec-23 Wed
| ###
| 33.72
| ###
| 33.28
|
|
| 26.9
| 26.9
| 2.4 |
2020-Dec-22 Tue
| 33.43
| 33.55
| ###
| ###
| 633,243
| 10,622,651
| 49.5
| 49.5
| 0.0 |
2020-Dec-21 Mon
| 33.7
| ###
| 33.42
| 33.5
| 792,983
| 13,250,745
| ###
| ###
| 2.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 33.4
| 1,797,083
| 0
| ###
| ###
| 2.4 |
2020-Dec-17 Thu
| 33.47
| 33.47
| 32.78
| ###
| 1,833,049
| 60,719,748
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 32.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 32.73
| 33.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 32.54
| 32.54
| 886,221
| ###
| ###
| ###
| 2.3 |
2020-Dec-11 Fri
| ###
| ###
| 32.655
| 32.72
| 1,152,245
| 18,813,280
| 31.7
| 31.7
| 2.3 |
2020-Dec-10 Thu
| 32.76
| 33.2
| ###
| ###
| 1,574,076
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 32.7
| 32.985
| ###
| 32.88
| 2,046,784
| 33,756,585
| ###
| ###
| 2.3 |
2020-Dec-08 Tue
| ###
| ###
| 31.42
| 32.23
| 2,998,346
| ###
| ###
| ###
| 2.3 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 31.71
| 2,166,341
| 0
| ###
| ###
| ### |
2020-Dec-04 Fri
| 32.81
| ###
| ###
| 32.42
| 1,995,041
| 0
| 27.1
| 27.1
| 2.3 |
2020-Dec-03 Thu
| ###
| ###
| 32.8
| 32.86
|
|
| ###
| ###
| 2.3 |
2020-Dec-02 Wed
| 33.57
| 33.57
| 32.88
| ###
| 1,607,850
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 33.55
| ###
| 33.24
| 1,527,853
| ###
| ###
| ###
| 2.4 |
2020-Nov-30 Mon
| 33.74
| 33.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 33.43
| 33.72
| ###
| 33.26
|
|
| 35.6
| 35.6
| 2.4 |
2020-Nov-26 Thu
| ###
| 33.5
| 32.89
| ###
| 1,234,657
| ###
| 68.6
| 68.6
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 32.76
|
|
| 36.0
| 36.0
| ### |
2020-Nov-24 Tue
| ###
| 33.73
| 32.86
| 33.28
| 1,654,343
| 55,081,350
| ###
| ###
| 2.4 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 1,369,649
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 33.77
| 33.8
| 958,059
| 16,176,826
| 24.5
| 24.5
| 2.4 |
2020-Nov-19 Thu
| 34.48
| 34.53
| ###
| 34.25
|
|
| 35.2
| 35.2
| ### |
2020-Nov-18 Wed
| 34.52
| ###
| 34.5
| 34.59
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 34.24
| ###
| 33.71
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Nov-16 Mon
| 34.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 34.82
| ###
| 34.26
| ###
| 1,502,356
| 25,735,358
| 22.3
| 22.3
| 0.0 |
2020-Nov-12 Thu
| ###
| 34.52
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Nov-11 Wed
| ###
| 34.88
| ###
| ###
| 2,388,042
| 41,647,452
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 36.71
| ###
| 34.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 36.78
| ###
| 36.75
| 1,059,048
| ###
| 67.9
| 67.9
| 2.6 |
2020-Nov-06 Fri
| 36.28
| 36.53
| 35.81
| ###
| 846,751
| 30,626,983
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 35.88
| 36.43
| 35.81
| ###
| 739,849
| 26,723,345
| 70.1
| 70.1
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 35.41
| 35.73
|
|
| 29.2
| 29.2
| 2.6 |
2020-Nov-03 Tue
| ###
| 35.71
| 34.7
| 35.46
| 953,828
| ###
| ###
| ###
| 2.5 |
2020-Nov-02 Mon
| 34.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 35.5
| 34.72
| 34.82
|
|
| ###
| ###
| 2.5 |
2020-Oct-29 Thu
| 35.84
| ###
| 35.57
| 35.79
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| 36.2
| ###
| ###
| 929,926
| ###
| 78.5
| 78.5
| 0.0 |
2020-Oct-27 Tue
| 36.2
| 36.2
| 35.43
| 35.84
| 1,184,782
| ###
| 49.3
| 49.3
| 2.6 |
2020-Oct-26 Mon
| 36.4
| ###
| ###
| 36.23
| 770,555
| 0
| 48.6
| 48.6
| 2.6 |
2020-Oct-23 Fri
| 36.59
| ###
| ###
| 36.4
|
|
| 36.2
| 36.2
| ### |
2020-Oct-22 Thu
| 35.82
| ###
| 35.81
| 36.55
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| 36.52
| 36.58
| 35.88
| ###
| 1,055,724
| 38,248,880
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 36.75
| 36.89
| ###
| 36.59
|
|
| 38.8
| 38.8
| ### |
2020-Oct-19 Mon
| 36.71
| ###
| 36.485
| 36.75
|
|
| ###
| ###
| 2.6 |
2020-Oct-16 Fri
| 36.72
| 36.85
| ###
| 36.4
| 1,487,687
| ###
| ###
| ###
| ### |
2020-Oct-15 Thu
| 35.75
| 36.41
| 35.51
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Oct-14 Wed
| 35.59
| ###
| ###
| 35.5
|
|
| ###
| ###
| 2.5 |
2020-Oct-13 Tue
| ###
| 34.83
| 34.42
| 34.7
|
|
| 71.1
| 71.1
| 2.5 |
2020-Oct-12 Mon
| 34.28
| 34.53
| ###
| ###
| 548,258
| 9,465,674
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 34.84
| 34.85
| 34.45
| 34.52
| 636,621
| ###
| 23.9
| 23.9
| 2.5 |
2020-Oct-08 Thu
| 34.5
| ###
| ###
| 34.81
| 902,340
| 0
| 72.7
| 72.7
| ### |
2020-Oct-07 Wed
| 33.83
| ###
| 33.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 33.82
| 33.85
| 33.49
| 33.74
|
|
| 32.3
| 32.3
| 2.4 |
2020-Oct-05 Mon
| ###
| ###
| 33.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 33.86
| ###
| 33.47
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,544,677
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 33.77
| ###
| ###
| 33.81
|
|
| 71.1
| 71.1
| ### |
2020-Sep-28 Mon
| 33.54
| ###
| 33.49
| 33.59
| 648,855
| 10,865,076
| 65.4
| 65.4
| ### |
2020-Sep-25 Fri
| 33.55
| 33.73
| 33.28
| 33.43
| 762,854
| 25,559,423
| 30.1
| 30.1
| 2.4 |
2020-Sep-24 Thu
| ###
| ###
| 33.51
| 33.74
|
|
| 72.1
| 72.1
| 2.4 |
2020-Sep-23 Wed
| ###
| ###
| 33.4
| ###
| 1,514,888
| 25,298,629
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 33.29
| ###
| 32.83
| 33.28
|
|
| ###
| ###
| 2.4 |
2020-Sep-21 Mon
| ###
| 33.78
| 32.86
| 33.27
|
|
| 81.1
| 81.1
| ### |
2020-Sep-18 Fri
| 32.52
| 32.8
| ###
| 32.41
|
|
| 32.6
| 32.6
| ### |
2020-Sep-17 Thu
| 32.77
| ###
| 32.57
| 32.57
| 1,326,850
| 21,607,752
| 48.1
| 48.1
| ### |
2020-Sep-16 Wed
| 32.59
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 32.75
| 32.27
| 32.44
|
|
| ###
| ###
| 2.3 |
2020-Sep-14 Mon
| 32.84
| 32.87
| 32.45
| 32.59
| 828,949
| 27,073,474
| ###
| ###
| 2.3 |
2020-Sep-11 Fri
| 31.88
| 32.72
| 31.88
| 32.53
| 1,644,288
| ###
| 81.4
| 81.4
| ### |
2020-Sep-10 Thu
| ###
| 32.575
| 31.83
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| 31.81
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| 31.53
| 31.81
| 817,286
| ###
| 31.5
| 31.5
| 2.3 |
2020-Sep-07 Mon
| 31.53
| 31.84
| ###
| 31.79
| 1,119,247
| ###
| ###
| ###
| ### |
2020-Sep-04 Fri
| 32.86
| ###
| ###
| 32.51
|
|
| 29.5
| 29.5
| 2.3 |
2020-Sep-03 Thu
| ###
| 33.4
| 32.53
| ###
| 1,455,341
| ###
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 32.51
| 1,520,548
| 0
| 77.6
| 77.6
| 2.3 |
2020-Sep-01 Tue
| 31.54
| ###
| 31.54
| 31.74
| 1,579,389
| ###
| 77.9
| 77.9
| 2.3 |
2020-Aug-31 Mon
| 32.2
| ###
| 31.955
| ###
| 1,303,777
| ###
| 34.4
| 34.4
| 0.0 |
2020-Aug-28 Fri
| 32.51
| 32.83
| 32.2
| 32.46
|
|
| 41.7
| 41.7
| 2.3 |
2020-Aug-27 Thu
| 33.84
| ###
| 32.75
| ###
| 2,693,357
| 44,103,720
| 20.2
| 20.2
| 0.0 |
2020-Aug-26 Wed
| 33.84
| 34.43
| 33.84
| ###
| 1,417,946
| 48,401,586
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 34.42
| ###
| ###
| 34.22
|
|
| 41.7
| 41.7
| 2.4 |
2020-Aug-24 Mon
| ###
| 34.57
| ###
| 34.48
|
|
| 64.5
| 64.5
| 2.5 |
2020-Aug-21 Fri
| 35.25
| 35.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2020-Aug-19 Wed
| 33.85
| 34.8
| 33.8
| 34.58
| 864,174
| ###
| ###
| ###
| 2.5 |
2020-Aug-18 Tue
| 33.75
| ###
| ###
| 34.29
| 1,071,170
| 0
| 75.6
| 75.6
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 33.58
|
|
| ###
| ###
| 2.4 |
2020-Aug-14 Fri
| ###
| 34.77
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Aug-12 Wed
| ###
| 34.29
| 33.7
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 33.72
| ###
| 33.54
| 33.88
| 1,310,525
| ###
| 63.6
| 63.6
| 2.4 |
2020-Aug-07 Fri
| ###
| 33.28
| ###
| ###
| 1,081,740
| 18,000,153
| 66.3
| 66.3
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 33.22
| 1,588,042
| 0
| 69.8
| 69.8
| 2.4 |
2020-Aug-05 Wed
| 32.72
| ###
| 32.58
| 33.29
| 2,394,177
| 39,001,143
| ###
| ###
| 2.4 |
2020-Aug-04 Tue
| ###
| 33.4
| ###
| ###
| 1,677,388
| 28,012,379
| 71.3
| 71.3
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 32.5
| 1,154,456
| 0
| 83.0
| 83.0
| ### |
2020-Jul-31 Fri
| 32.4
| 32.7
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 32.76
| ###
| ###
| 1,653,048
| 27,076,926
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 31.8
| 32.575
| ###
| 32.52
| 1,608,475
| ###
| 87.7
| 87.7
| 2.3 |
2020-Jul-28 Tue
| 31.8
| 32.26
| 31.8
| ###
| 734,480
| ###
| 79.5
| 79.5
| 0.0 |
2020-Jul-27 Mon
| 31.43
| 31.79
| ###
| 31.79
| 2,671,074
| 42,456,721
| ###
| ###
| ### |
2020-Jul-24 Fri
| 31.8
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Jul-23 Thu
| ###
| 32.7
| 31.8
| 32.59
| 1,049,589
| 33,849,245
| ###
| ###
| 2.3 |
2020-Jul-22 Wed
| 32.45
| 32.45
| ###
| ###
| 1,148,223
| ###
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 32.5
| 31.76
| 32.4
|
|
| ###
| ###
| 2.3 |
2020-Jul-20 Mon
| ###
| ###
| ###
| 31.54
|
|
| 75.6
| 75.6
| 2.3 |
2020-Jul-17 Fri
| 31.28
| 31.42
| ###
| 31.41
|
|
| 74.4
| 74.4
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 31.28
| 1,295,048
| 0
| ###
| ###
| 2.2 |
2020-Jul-15 Wed
| 30.86
| 31.47
| 30.86
| ###
| 1,036,951
| 32,316,577
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 30.85
| ###
| 30.84
| 1,091,341
| ###
| 88.6
| 88.6
| 2.2 |
2020-Jul-13 Mon
| ###
| ###
| 30.24
| 30.51
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,963,974
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 30.84
| ###
| 1,041,857
| ###
| 24.0
| 24.0
| 0.0 |
2020-Jul-08 Wed
| ###
| 31.49
| ###
| ###
| 1,022,073
| ###
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 31.45
| 31.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 31.21
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Jul-03 Fri
| ###
| 31.275
| 30.87
| 31.21
| 813,426
| 25,275,179
| 74.5
| 74.5
| ### |
2020-Jul-02 Thu
| ###
| 30.85
| ###
| 30.73
| 1,105,080
| 17,045,859
| ###
| ###
| ### |
2020-Jul-01 Wed
| 30.59
| ###
| 30.22
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Jun-30 Tue
| 30.5
| 30.72
| ###
| 30.43
| 2,629,980
| ###
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 29.85
| 30.28
|
|
| 78.1
| 78.1
| 2.2 |
2020-Jun-26 Fri
| ###
| 30.4
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2020-Jun-25 Thu
| ###
| 30.55
| ###
| 30.2
| 1,815,280
| ###
| ###
| ###
| 2.2 |
2020-Jun-24 Wed
| ###
| 30.57
| 28.77
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 28.57
| 28.89
| 738,380
| 10,547,758
| 74.6
| 74.6
| ### |
2020-Jun-19 Fri
| ###
| 29.24
| 28.53
| 28.88
|
|
| ###
| ###
| 2.1 |
2020-Jun-18 Thu
| ###
| 29.23
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 1,307,651
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 27.59
| 28.89
| 27.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Jun-15 Mon
| 27.79
| 27.89
| ###
| 27.42
| 1,646,284
| ###
| ###
| ###
| 2.0 |
2020-Jun-12 Fri
| ###
| 28.42
| 27.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 28.56
| ###
| 28.56
| 28.71
| 1,802,975
| 25,746,483
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| 29.4
| 28.87
| 29.23
|
|
| ###
| ###
| 2.1 |
2020-Jun-09 Tue
| 28.83
| ###
| ###
| 28.89
| 2,390,759
| 0
| ###
| ###
| ### |
2020-Jun-05 Fri
| 28.47
| 28.85
| 28.43
| 28.78
|
|
| ###
| ###
| 2.1 |
2020-Jun-04 Thu
| 28.48
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| 28.56
| 1,359,754
| 0
| 68.0
| 68.0
| ### |
2020-Jun-02 Tue
| ###
| 28.41
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 27.76
| ###
| 1,193,388
| 16,564,225
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 28.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 28.74
| ###
| 28.73
| 29.21
|
|
| 79.1
| 79.1
| ### |
2020-May-27 Wed
| 28.5
| ###
| ###
| 28.82
| 2,253,573
| 0
| 73.3
| 73.3
| 2.1 |
2020-May-26 Tue
| 28.43
| 29
| 28.23
| 29
|
|
| 71.6
| 71.6
| ### |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 1,075,747
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 27.5
| 27.59
| 27.22
| 27.28
|
|
| 36.8
| 36.8
| 1.9 |
2020-May-21 Thu
| 27.49
| ###
| 27.29
| 27.5
| 1,192,725
| ###
| 73.9
| 73.9
| 2.0 |
2020-May-20 Wed
| ###
| 27.2
| 26.84
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2020-May-19 Tue
| 27.59
| ###
| ###
| ###
| 1,136,023
| 0
| 26.9
| 26.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 26.53
| 27.21
| 26.53
| ###
| 1,520,421
| ###
| 82.8
| 82.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 26.24
| 26.41
| 1,328,342
| 17,427,847
| 79.1
| 79.1
| ### |
2020-May-13 Wed
| 26.24
| 26.5
| ###
| 26.5
| 1,809,774
| ###
| ###
| ###
| 1.9 |
2020-May-12 Tue
| ###
| ###
| ###
| 26.54
|
|
| ###
| ###
| 1.9 |
2020-May-11 Mon
| 26.24
| ###
| ###
| 26.46
| 883,952
| 0
| ###
| ###
| 1.9 |
2020-May-08 Fri
| 26
| ###
| 25.84
| ###
| 1,128,188
| 14,576,188
| 30.5
| 30.5
| 0.0 |
2020-May-07 Thu
| 25.89
| ###
| 25.53
| 25.86
| 1,618,774
| 20,663,650
| 37.1
| 37.1
| 1.8 |
2020-May-06 Wed
| 26.41
| 26.41
| 25.86
| ###
| 1,218,174
| 31,836,977
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 26.4
| ###
| 26.26
| ###
| 1,500,128
| 19,696,680
| 32.0
| 32.0
| 0.0 |
2020-May-04 Mon
| 26.24
| ###
| ###
| ###
| 2,080,929
| 0
| 66.8
| 66.8
| 0.0 |
2020-May-01 Fri
| 27
| ###
| ###
| ###
| 2,989,540
| 0
| 35.3
| 35.3
| 0.0 |
2020-Apr-30 Thu
| 27.2
| 27.4
| 26.72
| ###
| 3,190,128
| ###
| 28.6
| 28.6
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 26.21
| 26.85
| 2,051,725
| 26,887,856
| ###
| ###
| 1.9 |
2020-Apr-28 Tue
| 26.27
| ###
| ###
| 26.7
| 3,936,454
| 0
| 81.2
| 81.2
| 1.9 |
2020-Apr-27 Mon
| 24.79
| ###
| ###
| ###
| 3,406,584
| 0
| 88.8
| 88.8
| 0.0 |
2020-Apr-24 Fri
| 24.87
| ###
| ###
| 24.48
| 3,840,987
| 0
| ###
| ###
| 1.7 |
2020-Apr-23 Thu
| ###
| 25.45
| ###
| 25
| 2,032,172
| 25,859,388
| ###
| ###
| 1.8 |
2020-Apr-22 Wed
| 25
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Apr-21 Tue
| 25.5
| ###
| 25.49
| 25.59
| 2,968,177
| ###
| 86.0
| 86.0
| 1.8 |
2020-Apr-20 Mon
| 25.27
| 25.86
| ###
| 25.49
| 2,087,672
| ###
| 78.8
| 78.8
| ### |
2020-Apr-17 Fri
| 25.2
| ###
| 24.88
| 25.25
| 2,300,740
| ###
| 57.2
| 57.2
| ### |
2020-Apr-16 Thu
| ###
| 25.56
| 24.81
| ###
| 3,118,026
| 78,527,484
| 34.6
| 34.6
| 0.0 |
2020-Apr-15 Wed
| ###
| 25.42
| 24.74
| ###
| 2,740,026
| 68,719,852
| 74.8
| 74.8
| 0.0 |
2020-Apr-14 Tue
| 22.74
| 24.44
| 22.72
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Apr-09 Thu
| ###
| 22.86
| 22.21
| 22.84
| 1,755,621
| ###
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,980,221
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 23.2
| 23.29
| ###
| 22.51
|
|
| ###
| ###
| 1.6 |
2020-Apr-06 Mon
| 22.4
| 22.78
| 22.21
| 22.55
|
|
| 55.2
| 55.2
| ### |
2020-Apr-03 Fri
| ###
| 23.76
| ###
| 22.49
| 2,619,025
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 23.59
| 22.75
| 23
|
|
| 22.7
| 22.7
| 1.6 |
2020-Apr-01 Wed
| 25
| 25
| ###
| ###
| 2,332,822
| 29,160,275
| 23.7
| 23.7
| 0.0 |
2020-Mar-31 Tue
| 24.74
| 25.7
| ###
| ###
| 3,221,948
| ###
| 26.8
| 26.8
| 0.0 |
2020-Mar-30 Mon
| 22.7
| 24.48
| ###
| 24.48
| 1,983,273
| ###
| ###
| ###
| 1.7 |
2020-Mar-27 Fri
| 25.4
| 25.74
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 24.82
|
|
| 75.1
| 75.1
| 1.8 |
2020-Mar-25 Wed
| 21.8
| 22.83
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 22.47
| ###
| 21.51
| ###
| 3,701,626
| 39,810,987
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 20.22
| 23.5
| ###
| ###
| 4,006,886
| ###
| 98.6
| 98.6
| 0.0 |
2020-Mar-20 Fri
| 23
| 23.45
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 24.78
|
|
| 37.1
| 37.1
| 1.8 |
2020-Mar-18 Wed
| ###
| ###
| 25.78
| 26.53
|
|
| 15.2
| 15.2
| ### |
2020-Mar-17 Tue
| 26.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 28.27
| 29.41
| 27.44
| 27.44
|
|
| 50.9
| 50.9
| ### |
2020-Mar-13 Fri
| 26.28
| ###
| 25.84
| ###
| 3,570,573
| ###
| 85.2
| 85.2
| 0.0 |
2020-Mar-12 Thu
| ###
| 29.5
| 27.41
| 27.59
| 2,779,643
| 79,094,741
| 38.0
| 38.0
| ### |
2020-Mar-11 Wed
| 30.2
| 30.47
| 29.72
| 29.83
|
|
| 53.6
| 53.6
| ### |
2020-Mar-10 Tue
| 28.74
| 30.42
| 28.4
| 30.42
|
|
| 69.3
| 69.3
| 2.2 |
2020-Mar-09 Mon
| 30.58
| 30.74
| 29.45
| 29.57
|
|
| ###
| ###
| 2.1 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 30.78
|
|
| 87.5
| 87.5
| 2.2 |
2020-Mar-05 Thu
| 29.51
| ###
| 29.51
| 29.77
| 1,675,479
| ###
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 29.685
| ###
| 29.52
|
|
| 74.6
| 74.6
| 2.1 |
2020-Mar-02 Mon
| ###
| ###
| 28.4
| 28.83
| 1,458,684
| ###
| 63.5
| 63.5
| ### |
2020-Feb-28 Fri
| 29.2
| 29.2
| 28.575
| 28.8
| 3,073,473
| 88,784,951
| ###
| ###
| 2.1 |
2020-Feb-27 Thu
| 29.23
| 29.72
| 29.22
| 29.4
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 29.52
| 29.7
| ###
| 29.5
| 3,041,889
| 45,172,051
| 51.3
| 51.3
| 2.1 |
2020-Feb-25 Tue
| ###
| 30.2
| 29.825
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Feb-24 Mon
| ###
| 30.84
| 30.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 31.2
| 31.27
| ###
| ###
| 1,330,042
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 31.74
| 31.2
| 31.29
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 30.4
| 31.58
| 1,666,870
| 25,336,424
| ###
| ###
| 2.3 |
2020-Feb-18 Tue
| ###
| 31.54
| 31.26
| 31.45
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| 31.46
| ###
| ###
| 31.5
| 592,643
| 0
| 73.9
| 73.9
| 2.3 |
2020-Feb-14 Fri
| 31.54
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Feb-13 Thu
| 31.5
| 31.74
| ###
| 31.51
| 1,131,553
| 17,957,746
| 72.9
| 72.9
| ### |
2020-Feb-12 Wed
| ###
| ###
| ###
| 31.72
|
|
| 26.2
| 26.2
| 2.3 |
2020-Feb-11 Tue
| 31.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 31.51
| 31.72
| 31.2
| 31.49
|
|
| 44.1
| 44.1
| ### |
2020-Feb-07 Fri
| 31.58
| 31.58
| ###
| 31.24
| 1,001,371
| 15,811,648
| 28.9
| 28.9
| ### |
2020-Feb-06 Thu
| 31.27
| 31.59
| 31.2
| ###
| 1,125,526
| 35,335,888
| 67.6
| 67.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2020-Feb-04 Tue
| ###
| 31.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| 31.49
|
|
| 42.9
| 42.9
| ### |
2020-Jan-31 Fri
| 31.4
| 31.7
| ###
| ###
| 1,466,829
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 31.75
| 31.75
| 31.385
| 31.5
| 999,848
| ###
| ###
| ###
| 2.3 |
2020-Jan-29 Wed
| ###
| 31.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 30.87
| 31.29
| 1,087,470
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| 31.23
| ###
| ###
| 31.22
|
|
| ###
| ###
| 2.2 |
2020-Jan-23 Thu
| ###
| 31.52
| 30.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 31.25
| 31.56
| ###
| 31.44
| 863,851
| ###
| ###
| ###
| 2.2 |
2020-Jan-21 Tue
| ###
| ###
| 30.83
| ###
| 921,955
| ###
| 75.4
| 75.4
| 0.0 |
2020-Jan-20 Mon
| ###
| 31.2
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 30.79
| 30.84
| 30.72
| 30.77
| 871,876
| 26,836,343
| ###
| ###
| 2.2 |
2020-Jan-15 Wed
| 30.53
| ###
| 30.46
| ###
| 1,015,642
| 15,468,227
| 71.6
| 71.6
| 0.0 |
2020-Jan-14 Tue
| 30.22
| ###
| 30.22
| 30.56
|
|
| ###
| ###
| 2.2 |
2020-Jan-13 Mon
| 30.2
| 30.4
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jan-10 Fri
| 30.42
| 30.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 868,380
| 0
| 66.0
| 66.0
| 0.0 |
2020-Jan-08 Wed
| 29.7
| 29.86
| 29.28
| 29.79
|
|
| 80.7
| 80.7
| 2.1 |
2020-Jan-07 Tue
| 29.29
| ###
| ###
| 29.52
|
|
| 74.3
| 74.3
| 2.1 |
2020-Jan-06 Mon
| 28.85
| ###
| ###
| 29.21
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 29.25
| ###
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 28.85
| 28.59
| ###
| 415,040
| 11,919,948
| 28.5
| 28.5
| 0.0 |
2019-Dec-30 Mon
| 29.49
| 29.49
| 29.24
| 29.49
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 29.51
| 29.59
| ###
| 29.4
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 29.51
| ###
| 29.47
| 29.47
|
|
| 28.3
| 28.3
| ### |
2019-Dec-23 Mon
| ###
| 29.8
| ###
| ###
| 311,244
| ###
| 24.5
| 24.5
| 0.0 |
2019-Dec-20 Fri
| 29.79
| ###
| 29.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 29.41
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| 29.74
| 29.48
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Dec-16 Mon
| ###
| 29.76
| ###
| 29.55
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| 28.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 29.51
| 29.51
| ###
| 29.22
|
|
| ###
| ###
| 2.1 |
2019-Dec-11 Wed
| 29.83
| 29.85
| 29.23
| 29.46
|
|
| ###
| ###
| 2.1 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 851,943
| 0
| 81.6
| 81.6
| 0.0 |
2019-Dec-09 Mon
| 29.24
| ###
| ###
| ###
| 880,559
| 0
| 78.1
| 78.1
| 0.0 |
2019-Dec-06 Fri
| ###
| 29.46
| 28.77
| ###
| 979,728
| 28,524,780
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 28.52
| 28.74
|
|
| 25.8
| 25.8
| 2.1 |
2019-Dec-04 Wed
| ###
| ###
| 28.47
| 28.58
| 1,916,527
| ###
| 24.7
| 24.7
| ### |
2019-Dec-03 Tue
| 29.83
| ###
| ###
| ###
| 1,621,022
| 0
| 26.2
| 26.2
| 0.0 |
2019-Dec-02 Mon
| 30.28
| ###
| 30.22
| ###
| 1,133,272
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 30.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 30.42
| 30.2
| ###
| 1,047,641
| ###
| 34.9
| 34.9
| 0.0 |
2019-Nov-27 Wed
| 30.27
| ###
| 30.21
| 30.59
| 975,940
| 14,741,573
| 76.9
| 76.9
| 2.2 |
2019-Nov-26 Tue
| ###
| 30.23
| ###
| 30.2
|
|
| 75.4
| 75.4
| 2.2 |
2019-Nov-25 Mon
| ###
| ###
| 29.83
| 29.85
|
|
| 35.7
| 35.7
| 2.1 |
2019-Nov-22 Fri
| ###
| 29.87
| 29.57
| 29.77
| 814,282
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 29.76
| ###
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| 30.045
| 29.53
| 29.83
|
|
| 76.8
| 76.8
| ### |
2019-Nov-19 Tue
| ###
| 29.74
| ###
| 29.74
| 1,632,940
| ###
| 69.3
| 69.3
| 2.1 |
2019-Nov-18 Mon
| ###
| 29.475
| ###
| ###
| 1,549,550
| ###
| 34.3
| 34.3
| 0.0 |
2019-Nov-15 Fri
| ###
| 29.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 29.53
| ###
| 29.27
| 804,471
| ###
| 69.3
| 69.3
| ### |
2019-Nov-13 Wed
| 29.2
| 29.22
| 28.78
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2019-Nov-12 Tue
| 29.49
| 29.52
| ###
| ###
| 925,080
| 13,654,180
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 29.52
| ###
| ###
| 29.28
| 1,185,380
| 0
| 27.1
| 27.1
| ### |
2019-Nov-08 Fri
| 29.22
| 29.42
| ###
| ###
| 1,002,889
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 28.76
| 29.25
| 28.7
| 29.23
|
|
| ###
| ###
| 2.1 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Nov-05 Tue
| 29.28
| 29.41
| ###
| ###
| 603,249
| 8,870,776
| 72.6
| 72.6
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 29
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 28.77
| ###
| 887,883
| ###
| 67.0
| 67.0
| 0.0 |
2019-Oct-31 Thu
| 28.74
| ###
| 28.45
| 28.54
| 681,455
| ###
| 28.6
| 28.6
| 2.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 28.78
| 574,789
| 0
| 78.6
| 78.6
| 2.1 |
2019-Oct-29 Tue
| ###
| ###
| 28.71
| 28.89
| 1,157,324
| 16,613,386
| ###
| ###
| ### |
2019-Oct-28 Mon
| 28.73
| 29
| 28.72
| 28.73
|
|
| 71.0
| 71.0
| 2.1 |
2019-Oct-25 Fri
| ###
| ###
| ###
| 28.71
| 588,249
| 0
| 23.5
| 23.5
| ### |
2019-Oct-24 Thu
| 28.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 28.45
| 28.55
| ###
| ###
| 959,750
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 28.59
| 28.7
| ###
| ###
| 724,756
| 10,400,248
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 28.5
| ###
| 28.43
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Oct-18 Fri
| ###
| 28.84
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 29.29
| 28.84
| ###
| 931,877
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| 29.26
| 28.88
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Oct-15 Tue
| 28.44
| 28.78
| 28.44
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 28.59
| ###
| 581,349
| 8,310,383
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 28.74
| 28.88
| 28.455
| ###
| 762,353
| 21,854,754
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 28.21
| ###
| ###
| 28.54
| 683,180
| 0
| ###
| ###
| 2.0 |
2019-Oct-09 Wed
| 28.2
| ###
| 28
| 28.21
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 28.51
| 28.59
| ###
| ###
| 566,278
| 8,094,944
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 28.27
| 28.45
| ###
| ###
| 334,185
| 4,753,781
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 27.86
| ###
| 27.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 27.71
| ###
| 27.57
| ###
| 1,280,742
| 17,655,028
| 76.7
| 76.7
| 0.0 |
2019-Oct-02 Wed
| 28.48
| 28.58
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 28.85
| 28.26
| 28.72
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 28.27
| ###
| ###
| 965,788
| ###
| 35.3
| 35.3
| 0.0 |
2019-Sep-27 Fri
| ###
| 28.4
| ###
| ###
| 932,429
| ###
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 28.4
| 28.47
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2019-Sep-25 Wed
| 28
| 28.5
| 27.89
| 28.4
|
|
| 86.1
| 86.1
| 2.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 28.21
| 28.5
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 28.26
| 28.46
| ###
| 28.22
|
|
| 34.8
| 34.8
| 2.0 |
2019-Sep-19 Thu
| 28.25
| ###
| 27.78
| ###
| 1,748,740
| ###
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 27.81
| ###
| 1,173,141
| 16,312,525
| 72.3
| 72.3
| 0.0 |
2019-Sep-17 Tue
| 27.85
| ###
| 27.625
| ###
| 1,146,482
| 15,835,782
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 27.75
| ###
| 27.7
| 27.81
| 1,258,577
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| ###
| ###
| 27.88
| 28
| 798,523
| ###
| ###
| ###
| 2.0 |
2019-Sep-12 Thu
| ###
| 28.22
| 27.8
| 27.86
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 28.22
| 28.27
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Sep-10 Tue
| 28.46
| 28.47
| ###
| ###
| 1,641,582
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,244,841
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 29.5
| ###
| 29.5
|
|
| 72.7
| 72.7
| 2.1 |
2019-Sep-05 Thu
| 29.21
| 29.48
| ###
| ###
| 1,133,925
| 16,714,054
| 27.4
| 27.4
| 0.0 |
2019-Sep-04 Wed
| ###
| 29.52
| ###
| 29.29
|
|
| 30.1
| 30.1
| 2.1 |
2019-Sep-03 Tue
| 29.29
| ###
| 29.23
| 29.52
|
|
| ###
| ###
| 2.1 |
2019-Sep-02 Mon
| 29.45
| ###
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 29.45
|
|
| 65.6
| 65.6
| ### |
2019-Aug-29 Thu
| ###
| ###
| 28.76
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2019-Aug-28 Wed
| 28.89
| ###
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2019-Aug-27 Tue
| 28.4
| ###
| ###
| 28.59
| 1,069,453
| 0
| 71.4
| 71.4
| 2.0 |
2019-Aug-26 Mon
| ###
| 28.49
| 28.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 28.89
| 3,043,389
| 0
| 77.2
| 77.2
| ### |
2019-Aug-22 Thu
| 29.41
| ###
| ###
| ###
| 1,050,554
| 0
| 27.2
| 27.2
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| 29.5
|
|
| 31.3
| 31.3
| 2.1 |
2019-Aug-20 Tue
| ###
| ###
| 27.86
| ###
| 1,383,385
| 19,270,553
| 84.0
| 84.0
| 0.0 |
2019-Aug-19 Mon
| ###
| 27.75
| ###
| 27.75
| 983,588
| 13,647,283
| ###
| ###
| 2.0 |
2019-Aug-16 Fri
| ###
| 27.54
| ###
| 27.28
| 1,008,584
| ###
| ###
| ###
| 1.9 |
2019-Aug-15 Thu
| 27.7
| 27.84
| ###
| 27.43
| 978,344
| 13,618,548
| 36.9
| 36.9
| ### |
2019-Aug-14 Wed
| 27.82
| ###
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 28.24
| 27.88
| ###
| 990,620
| ###
| 78.6
| 78.6
| 0.0 |
2019-Aug-12 Mon
| 27.8
| ###
| 27.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 27.79
| 27.89
| 27.49
| 27.7
|
|
| 29.1
| 29.1
| 2.0 |
2019-Aug-08 Thu
| ###
| 27.83
| 27.26
| 27.8
|
|
| ###
| ###
| 2.0 |
2019-Aug-07 Wed
| 27.77
| 27.84
| ###
| 27.57
|
|
| 23.4
| 23.4
| ### |
2019-Aug-06 Tue
| ###
| 27.22
| 26.87
| ###
| 1,122,054
| 30,345,950
| 39.5
| 39.5
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 27.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 28.26
| 28.44
| ###
| ###
| 818,856
| ###
| 73.9
| 73.9
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,077,150
| 0
| 84.9
| 84.9
| 0.0 |
2019-Jul-31 Wed
| ###
| 28.175
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Jul-30 Tue
| ###
| 28.25
| 27.87
| 28
|
|
| 39.0
| 39.0
| 2.0 |
2019-Jul-29 Mon
| 27.51
| 27.87
| 27.45
| 27.78
| 1,169,344
| 32,344,055
| ###
| ###
| 2.0 |
2019-Jul-26 Fri
| 27.45
| 27.51
| ###
| ###
| 2,399,553
| 33,005,851
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 27.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 27.79
| 27.885
| ###
| 27.87
|
|
| 70.0
| 70.0
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| 27.52
|
|
| ###
| ###
| 2.0 |
2019-Jul-22 Mon
| 27.72
| 27.845
| ###
| 27.53
| 951,723
| ###
| 26.4
| 26.4
| ### |
2019-Jul-19 Fri
| 27.7
| ###
| 27.7
| ###
| 862,783
| 11,949,544
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 27.74
| 27.82
|
|
| 31.9
| 31.9
| 2.0 |
2019-Jul-17 Wed
| 27.79
| 28
| 27.76
| ###
| 1,036,025
| 28,884,377
| 69.5
| 69.5
| 0.0 |
2019-Jul-16 Tue
| ###
| 27.88
| ###
| 27.7
| 585,428
| ###
| ###
| ###
| 2.0 |
2019-Jul-15 Mon
| 27.43
| 27.75
| 27.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 27.56
| ###
| 541,749
| ###
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 27.5
| 27.83
| 27.5
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-10 Wed
| 27.44
| ###
| 27.25
| 27.57
|
|
| 71.9
| 71.9
| ### |
2019-Jul-09 Tue
| ###
| 27.7
| ###
| 27.42
|
|
| 26.9
| 26.9
| 2.0 |
2019-Jul-08 Mon
| 27.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Jul-04 Thu
| ###
| 27.45
| 27.25
| ###
| 547,841
| 14,983,451
| 64.5
| 64.5
| 0.0 |
2019-Jul-03 Wed
| ###
| 27.59
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| ###
| 27.44
| ###
| 27.24
|
|
| 32.4
| 32.4
| 1.9 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 821,871
| 0
| 25.4
| 25.4
| 0.0 |
2019-Jun-28 Fri
| 27.2
| 27.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| 27.25
| 26.72
| 27.25
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 27.5
| 27.56
| ###
| ###
| 1,180,147
| 16,262,425
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 27.76
| 27.83
| ###
| 27.5
|
|
| 31.1
| 31.1
| 2.0 |
2019-Jun-24 Mon
| 27.74
| 27.78
| ###
| 27.53
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 27.5
| 27.85
| 27.41
| 27.85
|
|
| 78.2
| 78.2
| ### |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 27.47
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Jun-17 Mon
| 27.55
| 27.59
| ###
| ###
| 934,886
| 12,896,752
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 27.43
| 27.57
| 27.41
| 27.5
| 603,659
| 16,594,585
| ###
| ###
| 2.0 |
2019-Jun-13 Thu
| 27.46
| ###
| ###
| 27.43
|
|
| 40.4
| 40.4
| ### |
2019-Jun-12 Wed
| ###
| 27.29
| ###
| ###
| 1,097,923
| 14,981,159
| 73.0
| 73.0
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 26.25
| 26.48
| 26.21
| 26.48
|
|
| 76.6
| 76.6
| ### |
2019-Jun-06 Thu
| 25.76
| 26.29
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Jun-05 Wed
| 25.78
| ###
| ###
| ###
| 817,877
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 25.85
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-Jun-03 Mon
| 26.26
| ###
| 26
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-May-31 Fri
| 26.23
| 26.27
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 25.82
| ###
| 848,675
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 26.26
| ###
| ###
| 26.21
| 641,544
| 0
| 35.7
| 35.7
| 1.9 |
2019-May-28 Tue
| 26.21
| 26.46
| ###
| 26.46
|
|
| 76.3
| 76.3
| 1.9 |
2019-May-27 Mon
| 26.24
| ###
| ###
| ###
| 537,555
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 26.025
| ###
| 734,855
| ###
| 73.4
| 73.4
| 0.0 |
2019-May-23 Thu
| 26.2
| 26.325
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-May-22 Wed
| 26.52
| 26.57
| ###
| 26.47
|
|
| 29.2
| 29.2
| ### |
2019-May-21 Tue
| ###
| 26.46
| ###
| ###
| 871,178
| 11,525,684
| 82.1
| 82.1
| 0.0 |
2019-May-20 Mon
| 26.22
| 26.58
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-May-17 Fri
| 26.45
| ###
| ###
| 26.45
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| 26.4
| 26.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-May-15 Wed
| 26.22
| 26.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| 26.25
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 26.42
| ###
| ###
| 894,957
| 11,822,381
| 37.0
| 37.0
| 0.0 |
2019-May-10 Fri
| 26.45
| 26.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| 26.23
| 880,955
| 0
| ###
| ###
| ### |
2019-May-08 Wed
| ###
| 26.28
| ###
| 26.21
| 1,034,521
| ###
| ###
| ###
| 1.9 |
2019-May-07 Tue
| ###
| ###
| 26.255
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| 26.24
| 26.245
| ###
| 26.22
| 1,048,657
| ###
| ###
| ###
| 1.9 |
2019-May-03 Fri
| 26.24
| ###
| ###
| 26.26
| 914,671
| 0
| 68.7
| 68.7
| 1.9 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-May-01 Wed
| ###
| 26
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 25.59
| 25.73
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 25.83
| ###
| 25.7
| 25.83
|
|
| ###
| ###
| 1.8 |
2019-Apr-26 Fri
| 25.75
| 25.89
| 25.55
| 25.75
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 25.56
| 24.81
| 25.48
|
|
| 89.4
| 89.4
| 1.8 |
2019-Apr-23 Tue
| 24.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 24.73
| 24.73
| 24.24
| 24.41
| 1,086,389
| ###
| 22.1
| 22.1
| ### |
2019-Apr-17 Wed
| 24.8
| 24.86
| 24.57
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Apr-16 Tue
| 24.47
| ###
| 24.47
| 24.86
| 945,251
| 11,565,145
| 83.4
| 83.4
| 1.8 |
2019-Apr-15 Mon
| ###
| 24.52
| ###
| 24.49
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 24.85
| 24.85
| 24.42
| 24.57
|
|
| 21.0
| 21.0
| 1.8 |
2019-Apr-11 Thu
| ###
| 24.74
| 24.54
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Apr-10 Wed
| 24.58
| 24.83
| 24.52
| 24.76
| 654,456
| ###
| ###
| ###
| 1.8 |
2019-Apr-09 Tue
| 24.75
| 24.83
| 24.58
| 24.74
|
|
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| 24.48
| ###
| 24.45
| 24.88
|
|
| 83.3
| 83.3
| 1.8 |
2019-Apr-05 Fri
| 24.8
| 24.8
| ###
| 24.53
|
|
| ###
| ###
| 1.8 |
2019-Apr-04 Thu
| 24.85
| 25
| ###
| 24.72
| 893,976
| ###
| 29.0
| 29.0
| 1.8 |
2019-Apr-03 Wed
| ###
| 24.84
| 24.53
| 24.82
| 1,153,543
| ###
| 79.0
| 79.0
| 1.8 |
2019-Apr-02 Tue
| 24.71
| 24.8
| 24.44
| 24.49
| 1,070,778
| 26,362,554
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 24.84
| 24.56
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Mar-29 Fri
| 24.49
| 24.72
| ###
| 24.56
| 2,522,458
| 31,177,580
| ###
| ###
| 1.8 |
2019-Mar-28 Thu
| ###
| ###
| ###
| 24.29
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| ###
| ###
| 24
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Mar-26 Tue
| 24.5
| 24.56
| 24.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 24.43
| 24.5
|
|
| 35.7
| 35.7
| 1.8 |
2019-Mar-22 Fri
| 24.74
| ###
| 24.59
| ###
| 675,426
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 24.45
| ###
| 24.26
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Mar-20 Wed
| 24.27
| 24.8
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 24.53
| ###
| 24.24
|
|
| 34.8
| 34.8
| ### |
2019-Mar-18 Mon
| 24.47
| 24.47
| ###
| 24.4
|
|
| 32.4
| 32.4
| 1.7 |
2019-Mar-15 Fri
| 24.44
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| ###
| 24.47
| ###
| 24.41
| 937,944
| 11,475,744
| ###
| ###
| ### |
2019-Mar-13 Wed
| ###
| 24.42
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2019-Mar-11 Mon
| 23.88
| 24.25
| 23.76
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Mar-08 Fri
| 24.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| 24.55
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 24.52
| ###
| ###
| 841,322
| ###
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 24.25
| 2,155,582
| 0
| ###
| ###
| 1.7 |
2019-Mar-04 Mon
| ###
| 24.44
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Mar-01 Fri
| 24.2
| ###
| ###
| ###
| 1,012,070
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 23.82
| ###
| 23.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 23.8
|
|
| 27.2
| 27.2
| 1.7 |
2019-Feb-25 Mon
| 24.57
| 24.57
| ###
| 24.28
| 824,159
| ###
| 22.5
| 22.5
| 1.7 |
2019-Feb-22 Fri
| 24.5
| 24.75
| 24.4
| 24.52
| 1,226,142
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 24.58
| 24.8
| ###
| 24.58
| 2,057,648
| ###
| 67.0
| 67.0
| 1.8 |
2019-Feb-20 Wed
| 23.82
| 24.525
| 23.54
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Feb-19 Tue
| 23.74
| ###
| ###
| 23.51
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 23.89
| ###
| 23.57
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Feb-15 Fri
| ###
| 23.76
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Feb-14 Thu
| 23.5
| 23.79
| 23.5
| ###
| 1,035,272
| ###
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 23.46
| ###
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 23.25
| 23.5
|
|
| 32.5
| 32.5
| 1.7 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,062,872
| 0
| 25.7
| 25.7
| 0.0 |
2019-Feb-07 Thu
| 23.49
| 23.75
| ###
| ###
| 1,765,280
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 23.45
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Feb-04 Mon
| ###
| 23.245
| 22.85
| ###
| 601,226
| 13,856,756
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 23.48
| ###
| 23.22
|
|
| 72.5
| 72.5
| 1.7 |
2019-Jan-31 Thu
| 22.81
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 22.785
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 23.26
| 23.4
| ###
| ###
| 1,529,181
| ###
| 31.3
| 31.3
| 0.0 |
2019-Jan-25 Fri
| 22.89
| ###
| 22.56
| ###
| 1,420,972
| ###
| 75.2
| 75.2
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 22
| ###
| 21.775
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Jan-04 Fri
| 21.54
| ###
| 21.42
| ###
| 1,348,083
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 22.25
| 21.56
| ###
| 1,569,458
| 34,378,977
| 13.7
| 13.7
| 0.0 |
2019-Jan-02 Wed
| ###
| 22.21
| 21.755
| 21.8
| 1,087,729
| ###
| ###
| ###
| 1.6 |
2018-Dec-28 Fri
| 22.25
| 22.475
| 22.23
| 22.26
|
|
| ###
| ###
| 1.6 |
2018-Dec-27 Thu
| ###
| 22.25
| 21.84
| 22.25
| 1,746,723
| ###
| 74.7
| 74.7
| ### |
2018-Dec-20 Thu
| 21.55
| ###
| 21.55
| 21.76
|
|
| 86.1
| 86.1
| 1.6 |
2018-Dec-19 Wed
| 21.46
| ###
| 21.28
| 21.86
| 2,126,984
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| 21.83
| 5,095,458
| 0
| 83.7
| 83.7
| ### |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| 21.58
| 21.83
| 21.26
| ###
| 1,013,348
| 21,832,582
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 21.44
| ###
| 1,386,721
| 14,865,649
| 35.4
| 35.4
| 0.0 |
2018-Dec-07 Fri
| 22.56
| 22.57
| ###
| 22.25
| 965,229
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| 22.47
| ###
| 22.25
| ###
| 702,186
| ###
| 38.5
| 38.5
| 0.0 |
2018-Dec-05 Wed
| 22.2
| ###
| ###
| 22.55
|
|
| 83.2
| 83.2
| ### |
2018-Dec-04 Tue
| ###
| 22.76
| 22.4
| 22.46
|
|
| ###
| ###
| 1.6 |
2018-Dec-03 Mon
| ###
| ###
| 22.54
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 22.8
| 3,157,141
| 0
| ###
| ###
| 1.6 |
2018-Nov-29 Thu
| 23.29
| 23.52
| 23.2
| 23.28
|
|
| ###
| ###
| 1.7 |
2018-Nov-13 Tue
| 22.4
| 22.525
| ###
| 22.21
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| 22.48
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Nov-09 Fri
| 22.29
| 22.59
| 22.29
| 22.49
| 552,947
| ###
| ###
| ###
| ### |
2018-Nov-08 Thu
| 22.49
| 22.7
| ###
| ###
| 916,687
| ###
| 26.1
| 26.1
| 0.0 |
2018-Nov-07 Wed
| 22.48
| ###
| 22.22
| ###
| 779,276
| 8,657,756
| 24.6
| 24.6
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 720,156
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 22.51
| 22.87
| 22.45
| 22.52
| 596,082
| ###
| ###
| ###
| 1.6 |
2018-Nov-02 Fri
| ###
| 22.81
| ###
| 22.71
| 978,757
| 11,162,723
| 77.6
| 77.6
| 1.6 |
2018-Nov-01 Thu
| 22.43
| 22.85
| 22.43
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Oct-31 Wed
| 22.28
| 22.57
| ###
| 22.55
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 22.27
| 22.58
| ###
| 22.57
| 743,021
| ###
| 72.2
| 72.2
| 1.6 |
2018-Oct-29 Mon
| 22.26
| 22.44
| ###
| ###
| 641,486
| 7,197,472
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 22.75
| 22.75
| ###
| 22.27
| 1,270,051
| ###
| 25.2
| 25.2
| ### |
2018-Oct-25 Thu
| ###
| 23.22
| 22.76
| 22.76
|
|
| 33.4
| 33.4
| 1.6 |
2018-Oct-24 Wed
| ###
| 23.79
| 23.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Oct-23 Tue
| 23.22
| 23.45
| 23.2
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Oct-22 Mon
| 23.43
| 23.49
| 23.28
| 23.42
| 389,982
| 9,119,729
| ###
| ###
| 1.7 |
2018-Oct-19 Fri
| 23.72
| 23.76
| 23.5
| 23.59
| 460,671
| 10,885,655
| 27.4
| 27.4
| 1.7 |
2018-Oct-18 Thu
| 23.85
| ###
| ###
| 23.81
| 760,680
| 0
| 34.9
| 34.9
| ### |
2018-Oct-17 Wed
| 23.51
| 24
| ###
| 23.76
| 955,923
| 11,471,076
| 71.9
| 71.9
| 1.7 |
2018-Oct-16 Tue
| ###
| 23.53
| ###
| 23.41
| 633,925
| 7,458,127
| ###
| ###
| 1.7 |
2018-Oct-15 Mon
| 23.57
| 23.7
| ###
| 23.43
| 754,024
| 8,935,184
| 34.9
| 34.9
| ### |
2018-Oct-12 Fri
| 23.46
| 23.78
| 23.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 24.43
| ###
| ###
| 1,663,684
| ###
| 36.7
| 36.7
| 0.0 |
2018-Oct-10 Wed
| 24.89
| ###
| 24.44
| 24.55
|
|
| 22.0
| 22.0
| ### |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 789,921
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 25.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| 25.43
| ###
| ###
| 738,021
| ###
| 33.7
| 33.7
| 0.0 |
2018-Oct-03 Wed
| ###
| 25.43
| 25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Oct-02 Tue
| 24.87
| 25.26
| 24.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 24.79
|
|
| 26.5
| 26.5
| ### |
2018-Sep-28 Fri
| ###
| ###
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 25.41
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Sep-26 Wed
| 25.45
| 25.47
| ###
| 25.29
| 584,740
| ###
| 28.6
| 28.6
| ### |
2018-Sep-25 Tue
| 25.29
| 25.53
| ###
| 25.5
| 622,076
| ###
| ###
| ###
| ### |
2018-Sep-24 Mon
| 25.2
| 25.41
| ###
| 25.24
| 476,444
| 6,053,221
| ###
| ###
| 1.8 |
2018-Sep-21 Fri
| ###
| ###
| ###
| 25.29
| 1,093,642
| 0
| 70.9
| 70.9
| ### |
2018-Sep-20 Thu
| ###
| ###
| 24.79
| ###
| 1,166,548
| ###
| 75.0
| 75.0
| 0.0 |
2018-Sep-19 Wed
| 25.4
| 25.4
| 24.85
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Sep-18 Tue
| ###
| 25.5
| ###
| 25.48
| 949,927
| ###
| ###
| ###
| 1.8 |
2018-Sep-17 Mon
| ###
| ###
| 24.8
| ###
| 498,422
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| 25.27
| ###
| ###
| 572,941
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 25.43
| 24.84
| ###
| 787,385
| 19,790,921
| 18.7
| 18.7
| 0.0 |
2018-Sep-12 Wed
| 25.5
| ###
| ###
| 25.52
|
|
| 70.7
| 70.7
| 1.8 |
2018-Sep-11 Tue
| 25.74
| 25.87
| 25.54
| 25.8
| 475,254
| ###
| ###
| ###
| 1.8 |
2018-Sep-10 Mon
| 25.56
| 25.87
| 25.56
| 25.71
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| 25.26
| 25.54
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2018-Sep-06 Thu
| 25.75
| 25.79
| ###
| 25.45
|
|
| 33.2
| 33.2
| 1.8 |
2018-Sep-05 Wed
| ###
| ###
| 25.82
| 25.88
|
|
| 24.6
| 24.6
| 1.8 |
2018-Sep-04 Tue
| ###
| 26.43
| 26.245
| ###
| 757,053
| 19,938,883
| 36.2
| 36.2
| 0.0 |
2018-Sep-03 Mon
| 26.45
| 26.53
| ###
| ###
| 588,281
| 7,803,547
| 38.5
| 38.5
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Aug-30 Thu
| 25.72
| ###
| 25.72
| 26
|
|
| ###
| ###
| 1.9 |
2018-Aug-29 Wed
| 25.5
| 25.73
| 25.4
| ###
| 693,642
| 17,732,957
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 25.72
| ###
| ###
| 830,658
| ###
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 25.43
| ###
| ###
| 25.4
| 753,421
| 0
| 31.4
| 31.4
| 1.8 |
2018-Aug-24 Fri
| 25.87
| ###
| ###
| ###
| 1,362,625
| 0
| 28.2
| 28.2
| 0.0 |
2018-Aug-23 Thu
| 25.4
| 25.77
| 25.25
| 25.59
| 1,566,159
| ###
| ###
| ###
| 1.8 |
2018-Aug-22 Wed
| 25.5
| 25.58
| ###
| 25.4
| 780,285
| 9,979,845
| 31.1
| 31.1
| 1.8 |
2018-Aug-21 Tue
| ###
| 25.8
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Aug-20 Mon
| 25.5
| ###
| ###
| 25.4
| 1,178,479
| 0
| ###
| ###
| 1.8 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 26.81
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 26.41
| 26.84
| ###
| 26.78
|
|
| ###
| ###
| 1.9 |
2018-Aug-14 Tue
| ###
| ###
| ###
| 26.25
| 764,623
| 0
| 77.7
| 77.7
| 1.9 |
2018-Aug-13 Mon
| ###
| ###
| 25.73
| 25.81
|
|
| 38.0
| 38.0
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| 26.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 25.76
| ###
| ###
| ###
| 1,116,878
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 25.855
| ###
| 652,429
| 8,434,275
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 26
| 26.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 26.5
| 26.81
| ###
| 26.2
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| 26.25
| 26.51
| ###
| ###
| 667,728
| ###
| 80.2
| 80.2
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 25.88
| ###
| 646,924
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 25.88
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2018-Jul-30 Mon
| ###
| 26.28
| ###
| ###
| 347,620
| 4,567,726
| 73.4
| 73.4
| 0.0 |
2018-Jul-27 Fri
| ###
| 26.54
| ###
| 26.29
| 845,854
| 11,224,482
| 30.3
| 30.3
| 1.9 |
2018-Jul-26 Thu
| 26.21
| ###
| ###
| 26.25
| 709,359
| 0
| ###
| ###
| 1.9 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2018-Jul-24 Tue
| ###
| 26.54
| 26
| 26.52
|
|
| 88.3
| 88.3
| 1.9 |
2018-Jul-23 Mon
| 26.48
| 26.575
| 26.285
| ###
| 654,186
| ###
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 26.55
| ###
| 26.52
| 26.75
| 667,343
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| 26.76
| ###
| 26.49
| 1,197,726
| 16,025,573
| 28.0
| 28.0
| 1.9 |
2018-Jul-18 Wed
| 26.24
| ###
| ###
| 26.57
|
|
| 82.7
| 82.7
| 1.9 |
2018-Jul-17 Tue
| ###
| 26.56
| ###
| 26.2
|
|
| 81.7
| 81.7
| ### |
2018-Jul-16 Mon
| 26.42
| 26.51
| 26.24
| ###
| 2,893,051
| 76,304,220
| 38.7
| 38.7
| 0.0 |
2018-Jul-13 Fri
| 26.48
| ###
| 26.22
| 26.23
| 1,175,959
| 15,416,822
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| 26.8
| 26
| 26.46
| 3,167,926
| 83,633,246
| 74.4
| 74.4
| 1.9 |
2018-Jul-11 Wed
| 25.21
| 25.41
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2018-Jul-10 Tue
| 25.4
| 25.77
| 25.23
| 25.23
|
|
| 29.3
| 29.3
| 1.8 |
2018-Jul-09 Mon
| ###
| 25.29
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2018-Jul-06 Fri
| ###
| ###
| 24.84
| ###
| 864,075
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 24.74
| ###
| 1,422,788
| 17,599,887
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 24.85
| ###
| 24.73
| 24.87
| 711,825
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| 24.86
| 24.53
| 24.71
| 794,275
| 19,614,621
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| ###
| ###
| 24.59
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 24.78
| 24.78
| 24.48
| 24.53
| 2,000,057
| ###
| ###
| ###
| 1.8 |
2018-Jun-28 Thu
| ###
| 25
| 24.8
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-Jun-27 Wed
| 24.83
| ###
| 24.77
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Jun-26 Tue
| 24.86
| 25
| ###
| ###
| 685,574
| 8,569,675
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 24.82
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Jun-22 Fri
| ###
| 25.27
| ###
| 25.24
| 757,380
| ###
| ###
| ###
| 1.8 |
2018-Jun-21 Thu
| ###
| ###
| 24.85
| ###
| 1,678,051
| 20,849,783
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 24.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 24.4
| 24.77
| ###
| 24.71
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 24.545
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,810,642
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 24.22
| 24.28
| 23.78
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Jun-13 Wed
| 24.28
| ###
| ###
| 24.28
|
|
| 76.5
| 76.5
| 1.7 |
2018-Jun-12 Tue
| ###
| 24.54
| ###
| 24.25
| 1,364,786
| 16,745,924
| 39.3
| 39.3
| 1.7 |
2018-Jun-08 Fri
| ###
| ###
| ###
| 24.25
| 783,522
| 0
| ###
| ###
| 1.7 |
2018-Jun-07 Thu
| 23.81
| 24.27
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 23.49
| 23.84
| 23.48
| 23.82
| 1,072,124
| 25,366,453
| 83.8
| 83.8
| ### |
2018-Jun-05 Tue
| 23.57
| ###
| 23.24
| 23.59
|
|
| ###
| ###
| 1.7 |
2018-Jun-04 Mon
| 23.82
| 23.89
| 23.5
| ###
| 562,343
| ###
| 25.0
| 25.0
| 0.0 |
2018-Jun-01 Fri
| 23.55
| ###
| 23.5
| 23.79
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 23.72
| 23.78
| 23.56
| 23.56
| 2,782,045
| ###
| 26.8
| 26.8
| 1.7 |
2018-May-30 Wed
| 23.59
| 23.82
| 23.51
| 23.72
|
|
| ###
| ###
| 1.7 |
2018-May-29 Tue
| 23.51
| 23.74
| 23.5
| 23.72
|
|
| 79.1
| 79.1
| 1.7 |
2018-May-28 Mon
| ###
| 23.73
| 23.23
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-May-25 Fri
| ###
| 24.25
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 23.7
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 773,189
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| 23.79
| 23.55
| ###
| 338,525
| 8,012,886
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 23.89
| ###
| 23.56
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-16 Wed
| 23.81
| ###
| 23.73
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-May-15 Tue
| 23.8
| 23.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 23.81
| 23.59
| 23.81
| 486,729
| 11,535,477
| 77.4
| 77.4
| ### |
2018-May-11 Fri
| ###
| 23.82
| ###
| ###
| 355,882
| 4,238,554
| 71.9
| 71.9
| 0.0 |
2018-May-10 Thu
| 23.75
| 23.81
| 23.48
| ###
| 577,841
| 13,663,050
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 23.78
| 23.78
| ###
| ###
| 838,229
| 9,966,542
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 23.87
| ###
| 23.73
| 23.74
| 543,358
| 6,446,942
| 32.9
| 32.9
| 1.7 |
2018-May-07 Mon
| ###
| ###
| ###
| 23.75
| 486,152
| 0
| 29.8
| 29.8
| ### |
2018-May-04 Fri
| ###
| ###
| 23.74
| 23.82
| 368,350
| ###
| 38.5
| 38.5
| ### |
2018-May-03 Thu
| 23.88
| ###
| ###
| 23.81
| 662,459
| 0
| 33.7
| 33.7
| ### |
2018-May-02 Wed
| ###
| 23.89
| ###
| 23.74
| 712,659
| ###
| ###
| ###
| 1.7 |
2018-May-01 Tue
| 23.41
| 23.73
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 23.76
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 23.58
| 23.79
| 23.54
| ###
| 771,854
| 18,265,924
| 72.1
| 72.1
| 0.0 |
2018-Apr-26 Thu
| 23.56
| ###
| ###
| ###
| 962,442
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-24 Tue
| ###
| 23.41
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 23.2
| 23.24
| 23
| ###
| 636,752
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 23.51
| 23.53
| ###
| 23.25
| 688,985
| ###
| ###
| ###
| ### |
2018-Apr-18 Wed
| 23.49
| 23.57
| 23.23
| 23.41
|
|
| ###
| ###
| 1.7 |
2018-Apr-17 Tue
| 23.48
| 23.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| 23.24
| 455,954
| 0
| 79.9
| 79.9
| ### |
2018-Apr-13 Fri
| 22.7
| ###
| ###
| ###
| 618,756
| 0
| 80.4
| 80.4
| 0.0 |
2018-Apr-12 Thu
| 22.76
| ###
| 22.58
| 22.85
|
|
| ###
| ###
| 1.6 |
2018-Apr-11 Wed
| 22.79
| ###
| 22.71
| ###
| 1,041,856
| 11,830,274
| 78.8
| 78.8
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 22.88
| ###
| 851,250
| ###
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| 22.82
| 23.26
| 22.755
| ###
| 551,645
| 12,691,972
| 83.3
| 83.3
| 0.0 |
2018-Apr-06 Fri
| 22.78
| ###
| 22.74
| 22.83
| 1,016,554
| ###
| 69.6
| 69.6
| ### |
2018-Apr-05 Thu
| 22.54
| ###
| 22.52
| 22.81
| 616,043
| 6,936,644
| ###
| ###
| ### |
2018-Apr-04 Wed
| 22.55
| 22.73
| 22.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 22.79
| ###
| ###
| 22.71
|
|
| 36.0
| 36.0
| 1.6 |
2018-Mar-29 Thu
| ###
| 23.045
| ###
| 22.88
| 1,378,529
| ###
| 81.1
| 81.1
| 1.6 |
2018-Mar-28 Wed
| ###
| ###
| 22.58
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Mar-27 Tue
| ###
| 23.22
| 22.89
| 23.22
| 820,024
| 18,905,653
| 65.4
| 65.4
| 1.7 |
2018-Mar-26 Mon
| 23
| ###
| ###
| ###
| 614,779
| 0
| 75.0
| 75.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| 23.21
| 1,285,052
| 0
| ###
| ###
| 1.7 |
2018-Mar-22 Thu
| ###
| 23.52
| 23
| 23.4
| 822,676
| 19,135,443
| ###
| ###
| ### |
2018-Mar-21 Wed
| 23.51
| 23.52
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2018-Mar-20 Tue
| 23.76
| 23.83
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| 23.82
|
|
| 31.7
| 31.7
| ### |
2018-Mar-16 Fri
| 23.82
| ###
| 23.645
| 23.87
|
|
| 67.0
| 67.0
| ### |
2018-Mar-15 Thu
| 23.72
| ###
| ###
| ###
| 903,681
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 23.86
| ###
| 23.79
| 23.86
|
|
| ###
| ###
| 1.7 |
2018-Mar-13 Tue
| 24
| ###
| 23.88
| ###
| 662,478
| 7,909,987
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Mar-09 Fri
| 23.84
| ###
| 23.84
| ###
| 917,723
| 10,939,258
| 73.1
| 73.1
| 0.0 |
2018-Mar-08 Thu
| 23.81
| 23.84
| 23.685
| 23.84
| 779,925
| ###
| ###
| ###
| 1.7 |
2018-Mar-07 Wed
| ###
| ###
| 23.43
| 23.56
| 996,275
| ###
| 38.0
| 38.0
| 1.7 |
2018-Mar-06 Tue
| 23.8
| ###
| ###
| 23.8
| 1,108,046
| 0
| 68.9
| 68.9
| 1.7 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 582,543
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 24.21
| 23.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 24.29
| ###
| ###
| 24.25
| 626,724
| 0
| 42.5
| 42.5
| 1.7 |
2018-Feb-28 Wed
| ###
| 24.57
| 24.29
| 24.5
| 1,557,189
| 38,042,127
| 75.0
| 75.0
| 1.8 |
2018-Feb-27 Tue
| ###
| 24.475
| ###
| ###
| 1,294,087
| 15,836,389
| 81.9
| 81.9
| 0.0 |
2018-Feb-26 Mon
| 24.24
| 24.24
| ###
| ###
| 648,178
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 836,028
| 0
| 74.2
| 74.2
| 0.0 |
2018-Feb-21 Wed
| ###
| 24.155
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 23.82
| ###
| 797,551
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 24.24
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 23.7
| 24.175
| ###
| 23.86
| 1,158,650
| 14,005,181
| 76.5
| 76.5
| 1.7 |
2018-Feb-15 Thu
| ###
| 23.86
| ###
| 23.77
|
|
| 81.3
| 81.3
| 1.7 |
2018-Feb-14 Wed
| 24.44
| 24.51
| ###
| 24.21
| 1,054,524
| ###
| 33.1
| 33.1
| ### |
2018-Feb-13 Tue
| 24.42
| 24.53
| 24.21
| 24.43
|
|
| 64.7
| 64.7
| 1.7 |
2018-Feb-12 Mon
| 24.2
| 24.48
| ###
| ###
| 968,326
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 24.58
| 24.27
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,549,129
| 0
| 87.3
| 87.3
| 0.0 |
2018-Feb-07 Wed
| 24.54
| ###
| 24.26
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Feb-06 Tue
| ###
| 24.52
| ###
| ###
| 1,773,944
| 21,748,553
| 86.4
| 86.4
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 24.86
| 1,182,929
| 0
| 87.5
| 87.5
| 1.8 |
2018-Feb-02 Fri
| 24.42
| ###
| 24.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 23.21
| 23.85
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| 23.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 23.23
| 23
| ###
| 640,845
| ###
| 38.3
| 38.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 22.89
| ###
| 849,558
| ###
| 34.8
| 34.8
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Jan-23 Tue
| 23.29
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-Jan-22 Mon
| ###
| 23.45
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Jan-19 Fri
| 23.49
| 23.54
| ###
| 23.4
|
|
| 39.6
| 39.6
| ### |
2018-Jan-18 Thu
| 23.57
| ###
| 23.25
| 23.26
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 23.55
| ###
| 23.51
|
|
| 79.1
| 79.1
| ### |
2018-Jan-16 Tue
| 23.57
| ###
| 23.41
| 23.47
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| ###
| 23.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 23.47
| 23.645
| 23.41
| 23.48
| 646,872
| 15,219,280
| ###
| ###
| 1.7 |
2018-Jan-11 Thu
| 23.42
| 23.52
| ###
| 23.47
| 808,942
| 9,513,157
| ###
| ###
| ### |
2018-Jan-02 Tue
| 22.85
| ###
| 22.71
| 22.82
| 262,684
| 2,982,776
| 31.8
| 31.8
| ### |
2017-Dec-29 Fri
| ###
| ###
| 22.8
| 22.86
| 534,548
| 6,093,847
| 26.3
| 26.3
| 1.6 |
2017-Dec-28 Thu
| ###
| ###
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 22.89
| ###
| 268,023
| 3,067,523
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 23.22
| 23.22
| ###
| ###
| 970,341
| 11,265,659
| 20.3
| 20.3
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Dec-20 Wed
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| 23.22
|
|
| ###
| ###
| 1.7 |
2017-Dec-18 Mon
| 23.24
| 23.4
| ###
| 23.23
| 943,389
| 11,037,651
| 36.1
| 36.1
| ### |
2017-Dec-15 Fri
| ###
| ###
| 22.83
| ###
| 1,137,186
| 12,980,978
| 76.3
| 76.3
| 0.0 |
2017-Dec-08 Fri
| 22.86
| 22.87
| 22.78
| 22.85
|
|
| 34.3
| 34.3
| 1.6 |
2017-Dec-07 Thu
| 22.57
| 22.76
| 22.52
| 22.71
|
|
| ###
| ###
| 1.6 |
2017-Dec-06 Wed
| 22.51
| ###
| ###
| 22.52
| 907,184
| 0
| 71.9
| 71.9
| 1.6 |
2017-Dec-05 Tue
| 22.54
| ###
| 22.42
| 22.53
| 493,351
| ###
| 41.8
| 41.8
| ### |
2017-Dec-04 Mon
| 22.55
| ###
| 22.5
| 22.54
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| ###
| ###
| 22.27
| 22.59
| 747,955
| 8,328,478
| ###
| ###
| ### |
2017-Nov-30 Thu
| 22.45
| 22.47
| ###
| 22.28
|
|
| 30.8
| 30.8
| ### |
2017-Nov-29 Wed
| ###
| 22.5
| 22.21
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| 22.24
| 1,260,888
| 0
| 76.7
| 76.7
| 1.6 |
2017-Nov-27 Mon
| 22
| 22.22
| ###
| ###
| 732,821
| 8,141,641
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 21.58
| ###
| 761,448
| 8,216,023
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 21.56
| 21.78
| 21.52
| 21.73
|
|
| 76.2
| 76.2
| 1.6 |
2017-Nov-22 Wed
| ###
| 21.75
| 21.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 21.44
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 828,152
| 0
| 82.1
| 82.1
| 0.0 |
2017-Nov-17 Fri
| ###
| 21.8
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2017-Nov-16 Thu
| ###
| 21.48
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Nov-15 Wed
| 21.46
| 21.51
| 21.145
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 21.46
| 21.49
|
|
| 24.1
| 24.1
| ### |
2017-Nov-13 Mon
| ###
| ###
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 532,289
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 21.85
| ###
| 21.84
| ###
| 1,780,352
| 19,441,443
| 69.5
| 69.5
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| 21.75
| 1,009,887
| 0
| 27.2
| 27.2
| ### |
2017-Nov-07 Tue
| 21.79
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2017-Nov-06 Mon
| ###
| 21.87
| ###
| ###
| 619,246
| 6,771,455
| 36.6
| 36.6
| 0.0 |
2017-Nov-03 Fri
| ###
| 21.78
| 21.57
| 21.71
| 360,554
| ###
| 64.8
| 64.8
| ### |
2017-Nov-02 Thu
| 21.8
| 21.81
| ###
| 21.7
| 767,424
| 8,368,758
| ###
| ###
| 1.6 |
2017-Nov-01 Wed
| 21.81
| 21.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 21.82
| ###
| ###
| 21.77
| 701,477
| 0
| ###
| ###
| 1.6 |
2017-Oct-30 Mon
| 21.71
| ###
| 21.55
| 21.81
| 732,583
| 7,893,581
| ###
| ###
| 1.6 |
2017-Oct-27 Fri
| 21.89
| ###
| 21.53
| ###
| 1,099,045
| ###
| 24.3
| 24.3
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 21.52
| 21.88
| 879,652
| 9,465,055
| 82.5
| 82.5
| 1.6 |
2017-Oct-25 Wed
| 21.55
| 21.59
| 21.43
| 21.55
| 852,387
| 18,334,844
| ###
| ###
| ### |
2017-Oct-24 Tue
| 21.52
| 21.81
| 21.52
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Oct-23 Mon
| 21.73
| 21.73
| 21.52
| ###
| 493,787
| 10,678,143
| 35.6
| 35.6
| 0.0 |
2017-Oct-20 Fri
| ###
| 21.75
| 21.5
| 21.7
|
|
| ###
| ###
| 1.6 |
2017-Oct-19 Thu
| 21.41
| ###
| 21.41
| 21.55
| 1,044,250
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| 21.5
| 21.56
|
|
| ###
| ###
| 1.5 |
2017-Oct-17 Tue
| 21.77
| 21.88
| 21.58
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Oct-16 Mon
| 21.88
| 21.88
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Oct-13 Fri
| ###
| 21.86
| 21.56
| 21.79
|
|
| 73.1
| 73.1
| ### |
2017-Oct-12 Thu
| ###
| ###
| ###
| 21.5
|
|
| 73.0
| 73.0
| 1.5 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 21.29
| 777,281
| 0
| ###
| ###
| ### |
2017-Oct-10 Tue
| 21
| ###
| ###
| ###
| 534,059
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 20.945
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Oct-06 Fri
| 20.71
| 20.84
| ###
| 20.82
|
|
| 70.5
| 70.5
| 1.5 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 876,185
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 20.85
| ###
| ###
| 20.74
|
|
| 30.7
| 30.7
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 687,742
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 484,585
| 0
| 76.6
| 76.6
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 20.88
| ###
| 1,167,773
| 12,191,550
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 21.055
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Sep-27 Wed
| 21.23
| 21.25
| ###
| ###
| 818,483
| 8,696,381
| 26.0
| 26.0
| 0.0 |
2017-Sep-26 Tue
| 21.4
| ###
| ###
| 21.22
| 1,366,881
| 0
| 28.6
| 28.6
| 1.5 |
2017-Sep-25 Mon
| 21.4
| 21.44
| 21.26
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Sep-22 Fri
| ###
| 21.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 21.26
| 21.375
| ###
| ###
| 1,033,470
| ###
| 77.4
| 77.4
| 0.0 |
2017-Sep-20 Wed
| ###
| 21.52
| ###
| 21.44
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 21.5
| 21.57
| 21.29
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Sep-18 Mon
| 21.28
| ###
| 21.22
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Sep-15 Fri
| 20.87
| 21.24
| 20.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 20.84
| ###
| 1,186,941
| 12,367,925
| 28.4
| 28.4
| 0.0 |
2017-Sep-13 Wed
| ###
| 21.41
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2017-Sep-12 Tue
| 21.41
| 21.41
| 20.85
| ###
| 924,782
| 19,540,643
| 21.7
| 21.7
| 0.0 |
2017-Sep-11 Mon
| ###
| 21.41
| ###
| 21.24
|
|
| 76.0
| 76.0
| 1.5 |
2017-Sep-08 Fri
| 21
| ###
| 20.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 21.55
| ###
| ###
| 21.41
| 1,059,386
| 0
| ###
| ###
| ### |
2017-Sep-06 Wed
| 21.45
| 21.53
| ###
| 21.43
| 748,788
| ###
| 31.6
| 31.6
| ### |
2017-Sep-05 Tue
| 21.8
| ###
| 21.28
| 21.46
| 1,436,844
| 15,288,020
| ###
| ###
| 1.5 |
2017-Sep-04 Mon
| ###
| ###
| 21.76
| 21.82
| 653,257
| ###
| ###
| ###
| 1.6 |
2017-Sep-01 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| 21.8
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2017-Aug-30 Wed
| 21.84
| ###
| 21.7
| 21.73
| 468,859
| 5,087,120
| ###
| ###
| 1.6 |
2017-Aug-29 Tue
| 21.88
| 21.89
| 21.55
| 21.87
| 839,455
| ###
| 37.1
| 37.1
| 1.6 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| 22.2
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-24 Thu
| ###
| 22.21
| 21.925
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Aug-23 Wed
| 22.45
| 22.47
| ###
| ###
| 890,826
| ###
| 22.7
| 22.7
| 0.0 |
2017-Aug-22 Tue
| 22.4
| 22.45
| ###
| 22.29
| 1,203,773
| 13,512,351
| ###
| ###
| 1.6 |
2017-Aug-21 Mon
| 22.5
| 22.5
| 22.22
| ###
| 765,153
| 17,108,821
| 31.5
| 31.5
| 0.0 |
2017-Aug-18 Fri
| 22.56
| ###
| 22.28
| ###
| 1,502,827
| ###
| 66.1
| 66.1
| 0.0 |
2017-Aug-17 Thu
| 23.4
| 23.41
| 22.49
| ###
| 1,921,540
| 44,099,343
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 23.4
| 23.76
| 22.82
| 23.59
|
|
| 75.8
| 75.8
| 1.7 |
2017-Aug-15 Tue
| ###
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 22.79
| ###
| 22.79
| 22.86
| 441,626
| 5,032,328
| 73.4
| 73.4
| 1.6 |
2017-Aug-11 Fri
| ###
| 22.83
| 22.58
| 22.77
| 638,471
| 14,496,484
| 77.7
| 77.7
| ### |
2017-Aug-10 Thu
| ###
| ###
| 22.89
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Aug-09 Wed
| 22.76
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 22.84
| 22.85
| 22.41
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Aug-07 Mon
| ###
| 22.725
| 22.58
| ###
| 502,446
| 11,381,658
| 71.6
| 71.6
| 0.0 |
2017-Aug-04 Fri
| ###
| 22.425
| ###
| ###
| 639,970
| ###
| 80.5
| 80.5
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Aug-02 Wed
| ###
| 22.42
| 22.21
| 22.26
|
|
| 31.3
| 31.3
| 1.6 |
2017-Aug-01 Tue
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 22.24
| ###
| 22.23
| 22.29
| 677,328
| ###
| ###
| ###
| 1.6 |
2017-Jul-28 Fri
| 22.47
| 22.56
| 22.24
| ###
| 1,165,623
| 26,109,955
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 22.8
| 22.81
| ###
| ###
| 737,729
| ###
| 27.4
| 27.4
| 0.0 |
2017-Jul-26 Wed
| 22.86
| 22.88
| ###
| ###
| 569,877
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 22.775
| ###
| ###
| 1,554,476
| ###
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 22.45
| 22.57
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2017-Jul-21 Fri
| 22.44
| 22.855
| ###
| ###
| 694,729
| ###
| 79.1
| 79.1
| 0.0 |
2017-Jul-20 Thu
| 22.58
| ###
| 22.49
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-19 Wed
| 22.71
| 22.76
| 22.42
| 22.57
|
|
| 28.0
| 28.0
| 1.6 |
2017-Jul-18 Tue
| 22.79
| ###
| 22.55
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Jul-17 Mon
| 22.82
| ###
| 22.77
| 22.87
| 534,241
| ###
| 72.6
| 72.6
| ### |
2017-Jul-14 Fri
| ###
| ###
| ###
| 22.78
| 1,279,581
| 0
| ###
| ###
| 1.6 |
2017-Jul-13 Thu
| 22.5
| 22.685
| 22.5
| 22.56
| 1,138,180
| ###
| 68.6
| 68.6
| ### |
2017-Jul-12 Wed
| ###
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| 22.945
| 22.59
| 22.74
| 1,348,944
| 30,712,082
| ###
| ###
| 1.6 |
2017-Jul-10 Mon
| ###
| 23.26
| 22.52
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 22.82
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| 23.4
| 1,050,551
| 0
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| ###
| 23.22
| ###
| 1,486,088
| 17,253,481
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 24.28
|
|
| 73.1
| 73.1
| 1.7 |
2017-Jul-03 Mon
| ###
| 24.2
| 23.8
| 23.83
| 546,342
| ###
| 26.1
| 26.1
| 1.7 |
2017-Jun-30 Fri
| ###
| 24.49
| 24.2
| 24.22
| 1,883,052
| ###
| ###
| ###
| 1.7 |
2017-Jun-29 Thu
| 24.49
| 24.58
| 24.4
| 24.58
| 577,942
| ###
| 66.3
| 66.3
| 1.8 |
2017-Jun-28 Wed
| 24.24
| 24.45
| ###
| 24.43
| 702,775
| 8,591,424
| 69.4
| 69.4
| 1.7 |
2017-Jun-27 Tue
| ###
| 24.255
| ###
| 24.25
| 681,171
| ###
| ###
| ###
| 1.7 |
2017-Jun-26 Mon
| ###
| 24.4
| ###
| 24.26
| 594,850
| 7,257,170
| 80.3
| 80.3
| 1.7 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 738,774
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 23.76
| ###
| ###
| ###
| 923,655
| 0
| 73.8
| 73.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 23.75
| ###
| 884,677
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 24.27
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Jun-19 Mon
| ###
| 24.25
| ###
| 24.22
| 741,183
| 8,986,843
| ###
| ###
| 1.7 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 2,031,182
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 24
| ###
| 23.85
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2017-Jun-13 Tue
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 23.22
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Jun-08 Thu
| 23.22
| ###
| ###
| ###
| 719,648
| 0
| 29.7
| 29.7
| 0.0 |
2017-Jun-07 Wed
| 23.46
| 23.49
| ###
| 23.43
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 23.75
| 23.83
| ###
| ###
| 642,174
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| 23.75
| 764,140
| 0
| 29.8
| 29.8
| ### |
2017-Jun-02 Fri
| ###
| 24.225
| ###
| ###
| 1,079,328
| ###
| 26.7
| 26.7
| 0.0 |
2017-Jun-01 Thu
| ###
| 23.875
| 23.28
| 23.71
| 1,090,357
| ###
| 86.4
| 86.4
| ### |
2017-May-31 Wed
| 22.84
| ###
| 22.81
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-May-30 Tue
| 22.75
| 22.79
| ###
| 22.71
| 442,756
| ###
| 34.3
| 34.3
| 1.6 |
2017-May-29 Mon
| 22.84
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-May-26 Fri
| ###
| 22.73
| ###
| 22.57
|
|
| 31.1
| 31.1
| 1.6 |
2017-May-25 Thu
| 22.42
| 22.56
| ###
| 22.45
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 22.56
| ###
| ###
| 22.42
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| 22.75
| 22.52
| 22.55
| 546,489
| 12,369,778
| 34.6
| 34.6
| ### |
2017-May-22 Mon
| ###
| 22.72
| 22.46
| 22.52
| 575,078
| ###
| ###
| ###
| 1.6 |
2017-May-19 Fri
| 22.46
| 22.55
| ###
| 22.46
|
|
| ###
| ###
| 1.6 |
2017-May-18 Thu
| 22.54
| ###
| ###
| 22.47
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 23
| ###
| 22.75
| 22.87
| 835,389
| 9,502,549
| ###
| ###
| ### |
2017-May-16 Tue
| 23.5
| 23.5
| ###
| 23.21
| 670,740
| ###
| 23.9
| 23.9
| 1.7 |
2017-May-15 Mon
| ###
| 23.2
| 22.945
| 23.2
|
|
| ###
| ###
| 1.7 |
2017-May-12 Fri
| ###
| 23.4
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-May-11 Thu
| 23.4
| 23.72
| 23.325
| 23.49
| 719,056
| ###
| 74.7
| 74.7
| 1.7 |
2017-May-10 Wed
| ###
| 23.27
| ###
| 23.24
|
|
| 76.3
| 76.3
| ### |
2017-May-09 Tue
| 22.74
| 23
| ###
| ###
| 922,344
| 10,606,956
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 22.85
| ###
| 22.72
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-May-05 Fri
| 22.7
| 22.7
| 22.47
| 22.5
|
|
| 27.4
| 27.4
| 1.6 |
2017-May-04 Thu
| ###
| 22.76
| ###
| 22.56
|
|
| 30.0
| 30.0
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 650,825
| 0
| 82.3
| 82.3
| 0.0 |
2017-May-02 Tue
| ###
| 22.46
| ###
| ###
| 1,095,650
| 12,304,149
| 73.2
| 73.2
| 0.0 |
2017-May-01 Mon
| 22.2
| ###
| ###
| ###
| 769,282
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 21.89
| ###
| 21.84
| ###
| 613,220
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| 21.83
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 21.48
| ###
| 21.44
| 21.54
|
|
| ###
| ###
| 1.5 |
2017-Apr-21 Fri
| 21.53
| 21.57
| ###
| 21.47
| 622,649
| ###
| 29.2
| 29.2
| ### |
2017-Apr-20 Thu
| ###
| 21.52
| ###
| 21.52
| 790,141
| ###
| ###
| ###
| 1.5 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 21.58
| 21.58
| 21.26
| 21.28
|
|
| ###
| ###
| 1.5 |
2017-Apr-13 Thu
| ###
| 21.7
| 21.5
| 21.57
|
|
| 33.6
| 33.6
| ### |
2017-Apr-12 Wed
| 21.47
| 21.7
| 21.41
| ###
| 710,879
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 21.47
| 21.82
| 21.455
| 21.51
| 795,541
| ###
| 70.0
| 70.0
| ### |
2017-Apr-10 Mon
| 21.54
| ###
| 21.43
| 21.54
|
|
| ###
| ###
| 1.5 |
2017-Apr-07 Fri
| ###
| ###
| 21.41
| 21.52
|
|
| 28.6
| 28.6
| 1.5 |
2017-Apr-06 Thu
| ###
| ###
| 21.29
| 21.48
|
|
| 27.0
| 27.0
| 1.5 |
2017-Apr-05 Wed
| ###
| 21.8
| 21.51
| 21.76
| 801,089
| 17,347,582
| 75.8
| 75.8
| 1.6 |
2017-Apr-04 Tue
| 22
| ###
| 21.745
| 21.82
| 684,647
| 7,443,824
| 25.4
| 25.4
| 1.6 |
2017-Apr-03 Mon
| ###
| ###
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2017-Mar-30 Thu
| 22
| ###
| ###
| 22.24
|
|
| 80.3
| 80.3
| 1.6 |
2017-Mar-29 Wed
| ###
| 22.2
| 21.88
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2017-Mar-28 Tue
| 21.75
| ###
| ###
| ###
| 666,872
| 0
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 21.5
| 21.7
| 21.43
| ###
| 773,753
| 16,685,983
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 21.29
| 21.5
| 21.27
| 21.47
|
|
| 77.2
| 77.2
| ### |
2017-Mar-23 Thu
| ###
| 21.29
| ###
| 21.29
|
|
| 82.5
| 82.5
| ### |
2017-Mar-22 Wed
| ###
| 21.4
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Mar-21 Tue
| ###
| 21.49
| 21.26
| 21.45
|
|
| 70.5
| 70.5
| 1.5 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 809,223
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 822,171
| 0
| 25.7
| 25.7
| 0.0 |
2017-Mar-16 Thu
| ###
| 21.42
| 21.21
| ###
| 1,577,944
| 33,633,876
| 30.0
| 30.0
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| 21.28
|
|
| 27.8
| 27.8
| 1.5 |
2017-Mar-14 Tue
| ###
| 21.5
| 21.2
| ###
| 679,824
| 14,514,242
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 21.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 21.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 21.25
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Mar-08 Wed
| 21.23
| ###
| ###
| ###
| 990,385
| 0
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,217,088
| 0
| 70.2
| 70.2
| 0.0 |
2017-Mar-06 Mon
| ###
| 21.51
| 21.2
| ###
| 689,758
| 14,729,782
| 33.6
| 33.6
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 21.59
|
|
| ###
| ###
| 1.5 |
2017-Mar-02 Thu
| ###
| 21.73
| ###
| 21.53
|
|
| 27.8
| 27.8
| 1.5 |
2017-Mar-01 Wed
| 21.56
| ###
| 21.42
| 21.5
|
|
| 38.6
| 38.6
| 1.5 |
2017-Feb-28 Tue
| 21.7
| 21.72
| 21.52
| 21.52
| 1,044,756
| 22,587,624
| 33.0
| 33.0
| 1.5 |
2017-Feb-27 Mon
| ###
| 21.84
| 21.5
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Feb-24 Fri
| 21.86
| 21.89
| 21.55
| 21.57
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 21.77
| 1,172,584
| 0
| ###
| ###
| 1.6 |
2017-Feb-22 Wed
| 21.5
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 21.49
| 21.55
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2017-Feb-20 Mon
| 21.44
| ###
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,266,626
| 0
| 25.4
| 25.4
| 0.0 |
2017-Feb-16 Thu
| 21.79
| 21.84
| ###
| ###
| 1,541,078
| 16,828,571
| 33.2
| 33.2
| 0.0 |
2017-Feb-15 Wed
| 22.25
| 22.27
| 21.73
| ###
| 1,110,640
| 24,434,080
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 21.85
| ###
| 626,681
| 6,846,489
| 18.0
| 18.0
| 0.0 |
2017-Feb-13 Mon
| 21.81
| ###
| 21.81
| ###
| 552,782
| 6,028,087
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| 21.84
|
|
| ###
| ###
| 1.6 |
2017-Feb-09 Thu
| 21.7
| 21.7
| 21.425
| ###
| 664,921
| 14,337,359
| 28.9
| 28.9
| 0.0 |
2017-Feb-08 Wed
| 21.28
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Feb-07 Tue
| 21.4
| 21.41
| 20.84
| ###
| 1,037,253
| ###
| 26.6
| 26.6
| 0.0 |
2017-Feb-06 Mon
| ###
| 21.48
| 21.27
| 21.4
|
|
| ###
| ###
| 1.5 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2017-Feb-02 Thu
| ###
| 21.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 20.81
| ###
| ###
| ###
| 798,082
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 20.77
| 20.82
|
|
| 25.5
| 25.5
| 1.5 |
2017-Jan-30 Mon
| ###
| 21.4
| ###
| ###
| 863,955
| ###
| 78.0
| 78.0
| 0.0 |
2017-Jan-27 Fri
| ###
| 21.46
| ###
| 21.2
|
|
| 69.0
| 69.0
| 1.5 |
2017-Jan-25 Wed
| 21.48
| 21.51
| ###
| ###
| 1,014,870
| 10,914,926
| 19.1
| 19.1
| 0.0 |
2017-Jan-24 Tue
| ###
| 21.25
| ###
| 21.23
| 874,554
| ###
| 71.3
| 71.3
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 21
|
|
| 30.7
| 30.7
| 1.5 |
2017-Jan-19 Thu
| 21.28
| 21.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| 21
| 1,163,626
| 0
| 36.9
| 36.9
| 1.5 |
2017-Jan-17 Tue
| ###
| ###
| 20.88
| 21
|
|
| 37.2
| 37.2
| 1.5 |
2017-Jan-16 Mon
| 21.5
| 21.5
| ###
| ###
| 500,042
| 5,375,451
| 18.3
| 18.3
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 775,840
| 0
| 35.4
| 35.4
| 0.0 |
2017-Jan-12 Thu
| 21.75
| 21.77
| ###
| 21.22
| 813,582
| 8,855,840
| 13.2
| 13.2
| 1.5 |
2017-Jan-11 Wed
| 22.24
| 22.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 22.45
| 22.45
| 21.75
| 21.8
| 881,651
| 19,484,487
| 9.5
| 9.5
| 1.6 |
2017-Jan-09 Mon
| ###
| 22.29
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 21.74
| 21.82
| 565,423
| 6,146,148
| ###
| ###
| 1.6 |
2017-Jan-05 Thu
| 21.59
| 21.85
| 21.51
| 21.76
|
|
| ###
| ###
| 1.6 |
2017-Jan-04 Wed
| ###
| ###
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2017-Jan-03 Tue
| 21.4
| ###
| ###
| 21.56
| 636,785
| 0
| 71.7
| 71.7
| 1.5 |
2016-Dec-30 Fri
| ###
| 21.48
| ###
| 21.4
| 404,478
| ###
| 83.1
| 83.1
| 1.5 |
2016-Dec-29 Thu
| ###
| 21.53
| ###
| 21.45
| 571,687
| ###
| 68.1
| 68.1
| 1.5 |
2016-Dec-28 Wed
| ###
| 21.52
| ###
| 21.24
| 653,946
| 7,036,458
| 18.3
| 18.3
| 1.5 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 404,744
| 0
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| 21.22
|
|
| ###
| ###
| 1.5 |
2016-Dec-21 Wed
| 21.55
| ###
| ###
| ###
| 1,331,388
| 0
| 16.3
| 16.3
| 0.0 |
2016-Dec-20 Tue
| ###
| 21.76
| 21.47
| ###
| 1,236,549
| ###
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 21.78
| ###
| ###
| ###
| 781,826
| 0
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 21.79
| 21.79
| 21.54
| 21.59
| 1,098,179
| 23,792,048
| ###
| ###
| 1.5 |
2016-Dec-15 Thu
| ###
| 21.72
| ###
| ###
| 1,051,378
| ###
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 21.75
| 21.75
| 21.56
| ###
| 746,442
| ###
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 21.8
| ###
| 21.41
| 21.43
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| 22.22
| 21.84
| ###
| 790,974
| 17,425,157
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 22
| 22.28
| 21.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 21.8
| ###
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 21.55
| ###
| ###
| 21.51
| 771,448
| 0
| ###
| ###
| ### |
2016-Dec-06 Tue
| ###
| 21.52
| 21.27
| 21.46
|
|
| 74.8
| 74.8
| 1.5 |
2016-Dec-05 Mon
| 21.52
| ###
| ###
| ###
| 795,974
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 22
| ###
| ###
| ###
| 928,058
| 0
| 25.6
| 25.6
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 21.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 21.73
| ###
| 21.52
| 21.8
| 3,484,279
| 37,490,842
| 74.4
| 74.4
| 1.6 |
2016-Nov-29 Tue
| 21.42
| 21.84
| ###
| 21.76
|
|
| ###
| ###
| 1.6 |
2016-Nov-28 Mon
| 21.73
| ###
| 21.42
| 21.42
|
|
| ###
| ###
| 1.5 |
2016-Nov-25 Fri
| ###
| ###
| 21.79
| 21.8
| 754,522
| ###
| 22.4
| 22.4
| 1.6 |
2016-Nov-24 Thu
| ###
| ###
| 21.84
| ###
| 727,186
| 7,940,871
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 21.73
| ###
| ###
| ###
| 981,040
| 0
| 77.2
| 77.2
| 0.0 |
2016-Nov-22 Tue
| 21.85
| ###
| ###
| 21.72
| 1,049,629
| 0
| 25.7
| 25.7
| ### |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 21.81
| ###
| 1,068,629
| ###
| 78.2
| 78.2
| 0.0 |
2016-Nov-17 Thu
| ###
| 22.185
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 2,211,328
| 0
| 29.4
| 29.4
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| 21
| ###
| 1,557,640
| 16,355,220
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 21.25
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2016-Nov-11 Fri
| 21.47
| 21.51
| ###
| 21.45
|
|
| 35.9
| 35.9
| 1.5 |
2016-Nov-10 Thu
| 21
| ###
| ###
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2016-Nov-09 Wed
| 21.45
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Nov-08 Tue
| 21.22
| 21.72
| 21.22
| 21.41
| 1,204,521
| ###
| 77.0
| 77.0
| ### |
2016-Nov-07 Mon
| 20.87
| 21.58
| 20.82
| 21.57
|
|
| 89.0
| 89.0
| ### |
2016-Nov-04 Fri
| ###
| ###
| 20.22
| 20.28
| 1,515,545
| 15,322,159
| 39.4
| 39.4
| 1.4 |
2016-Nov-03 Thu
| 19.86
| ###
| 19.77
| ###
| 726,341
| 7,179,880
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| 20.4
| 19.72
| 19.87
|
|
| 25.6
| 25.6
| ### |
2016-Nov-01 Tue
| 20.42
| 20.58
| 20.2
| 20.43
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 20.25
| 20.54
| ###
| 20.49
| 948,857
| ###
| 77.9
| 77.9
| ### |
2016-Oct-28 Fri
| 20.5
| 20.58
| ###
| ###
| 773,449
| ###
| 27.8
| 27.8
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 20.48
| 20.49
| 1,138,351
| ###
| 20.5
| 20.5
| ### |
2016-Oct-26 Wed
| ###
| ###
| 20.73
| 20.84
|
|
| ###
| ###
| 1.5 |
2016-Oct-25 Tue
| 21.26
| 21.5
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| 21.41
| ###
| 21.22
| 767,555
| 8,216,676
| 32.5
| 32.5
| 1.5 |
2016-Oct-21 Fri
| 21.86
| ###
| ###
| 21.44
| 892,446
| 0
| ###
| ###
| ### |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Oct-19 Wed
| ###
| 21.85
| ###
| 21.79
| 608,771
| 6,650,823
| ###
| ###
| ### |
2016-Oct-18 Tue
| 21.5
| ###
| ###
| 21.83
| 1,080,387
| 0
| 83.3
| 83.3
| ### |
2016-Oct-17 Mon
| 21.7
| 21.77
| 21.46
| 21.46
|
|
| 31.3
| 31.3
| 1.5 |
2016-Oct-14 Fri
| ###
| 21.81
| 21.59
| 21.71
| 526,285
| 11,420,384
| 77.0
| 77.0
| ### |
2016-Oct-13 Thu
| 21.8
| 21.89
| 21.51
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Oct-12 Wed
| 21.72
| 21.87
| 21.56
| 21.86
|
|
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| 22
| 21.77
| 21.82
|
|
| ###
| ###
| 1.6 |
2016-Oct-10 Mon
| ###
| ###
| 21.81
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2016-Oct-07 Fri
| 22.2
| 22.2
| 21.87
| ###
| 650,940
| ###
| 24.4
| 24.4
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| 21.88
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2016-Oct-05 Wed
| 22
| ###
| 21.74
| 22
| 778,025
| ###
| 73.7
| 73.7
| ### |
2016-Oct-04 Tue
| 21.87
| ###
| 21.71
| 22
| 722,757
| 7,845,527
| ###
| ###
| ### |
2016-Oct-03 Mon
| ###
| ###
| 21.76
| 21.81
|
|
| 24.8
| 24.8
| 1.6 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 22.22
| ###
| ###
| 22.28
| 755,153
| 0
| 66.4
| 66.4
| ### |
2016-Sep-28 Wed
| 22
| ###
| 21.825
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 21.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 21.75
| 21.81
|
|
| 30.7
| 30.7
| 1.6 |
2016-Sep-23 Fri
| ###
| 22.23
| 21.4
| ###
| 1,700,287
| ###
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 21.53
| 21.76
| 21.42
| ###
| 1,006,576
| 21,731,975
| 72.4
| 72.4
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 21.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 20.84
| 21.21
| 20.83
| ###
| 1,183,225
| 24,871,389
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| 20.51
| 20.84
| 177,557
| 1,820,847
| 29.0
| 29.0
| 1.5 |
2016-Sep-16 Fri
| 20.85
| ###
| 20.74
| ###
| 1,472,759
| ###
| 65.7
| 65.7
| 0.0 |
2016-Sep-15 Thu
| 20.45
| 20.845
| 20.45
| ###
| 1,636,521
| ###
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 20.88
| ###
| 20.7
| 20.82
|
|
| 37.4
| 37.4
| 1.5 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 1,450,982
| 0
| 28.0
| 28.0
| 0.0 |
2016-Sep-09 Fri
| 21.42
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2016-Sep-08 Thu
| 21.75
| ###
| ###
| 21.75
|
|
| 71.2
| 71.2
| ### |
2016-Sep-07 Wed
| 22.5
| ###
| ###
| 22.41
| 1,146,143
| 0
| ###
| ###
| ### |
2016-Sep-06 Tue
| 22.44
| 22.51
| 22.28
| 22.47
|
|
| 72.4
| 72.4
| ### |
2016-Sep-05 Mon
| ###
| ###
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2016-Sep-02 Fri
| 22.86
| ###
| 22.41
| 22.53
| 1,100,454
| 12,330,587
| 21.9
| 21.9
| ### |
2016-Sep-01 Thu
| 23
| 23.27
| ###
| 23
| 750,076
| ###
| ###
| ###
| 1.6 |
2016-Aug-31 Wed
| ###
| 23.155
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2016-Aug-30 Tue
| ###
| 23.28
| ###
| ###
| 1,093,481
| ###
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 23
| ###
| 22.75
| ###
| 715,141
| 8,134,728
| 42.2
| 42.2
| 0.0 |
2016-Aug-26 Fri
| 23.2
| 23.25
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2016-Aug-25 Thu
| ###
| 23.78
| 23.26
| 23.29
| 978,684
| 23,018,647
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| 23.455
| ###
| ###
| 677,421
| 7,944,454
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 23.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| 23.57
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2016-Aug-19 Fri
| 23.21
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| 23.49
| 22.71
| ###
| 2,420,477
| ###
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| 22.5
| ###
| ###
| 23.51
| 2,179,623
| 0
| 94.5
| 94.5
| ### |
2016-Aug-16 Tue
| ###
| 22.23
| ###
| ###
| 865,171
| 9,616,375
| 40.9
| 40.9
| 0.0 |
2016-Aug-15 Mon
| ###
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 22.2
| ###
| 21.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 21.88
| ###
| 21.675
| 21.84
|
|
| 32.7
| 32.7
| 1.6 |
2016-Aug-10 Wed
| 21.71
| ###
| 21.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 22
| 22
| 21.7
| 21.79
|
|
| ###
| ###
| ### |
2016-Aug-08 Mon
| 22.4
| 22.47
| 21.975
| ###
| 999,625
| ###
| 19.1
| 19.1
| 0.0 |
2016-Aug-05 Fri
| 22.46
| 22.55
| ###
| 22.4
|
|
| 26.7
| 26.7
| ### |
2016-Aug-04 Thu
| 22.59
| 22.675
| 22.27
| ###
| 1,013,774
| ###
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| 22.86
| 22.59
| 22.59
|
|
| 41.0
| 41.0
| ### |
2016-Aug-02 Tue
| ###
| ###
| 22.7
| 22.71
|
|
| ###
| ###
| 1.6 |
2016-Aug-01 Mon
| 23
| 23.375
| 23
| ###
| 926,655
| ###
| 69.6
| 69.6
| 0.0 |
2016-Jul-29 Fri
| 22.73
| ###
| 22.71
| ###
| 2,015,480
| 22,885,775
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 22.73
| 22.79
| ###
| 22.71
| 852,256
| 9,711,457
| 29.2
| 29.2
| 1.6 |
2016-Jul-27 Wed
| ###
| ###
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2016-Jul-26 Tue
| ###
| 23.28
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2016-Jul-25 Mon
| 22.8
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 22.59
| 22.74
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 22.49
| 22.78
| 22.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| 21.89
| 22.24
|
|
| 76.8
| 76.8
| 1.6 |
2016-Jul-19 Tue
| 21.88
| ###
| ###
| 21.77
| 618,188
| 0
| ###
| ###
| 1.6 |
2016-Jul-18 Mon
| 21.87
| ###
| ###
| 21.85
| 554,840
| 0
| 32.2
| 32.2
| ### |
2016-Jul-15 Fri
| 22
| 22
| 21.79
| 21.81
|
|
| ###
| ###
| 1.6 |
2016-Jul-14 Thu
| ###
| ###
| 21.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| 21.77
| 21.47
| 21.53
|
|
| 25.7
| 25.7
| 1.5 |
2016-Jul-12 Tue
| 21.75
| 21.79
| 21.49
| 21.49
| 973,677
| 21,070,370
| 24.8
| 24.8
| ### |
2016-Jul-11 Mon
| ###
| 21.755
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Jul-08 Fri
| 21.72
| 21.72
| ###
| ###
| 1,108,340
| 12,036,572
| 15.7
| 15.7
| 0.0 |
2016-Jul-07 Thu
| 21.71
| 21.75
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Jul-06 Wed
| 21.53
| 21.7
| 21.25
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2016-Jul-05 Tue
| 21.51
| ###
| ###
| 21.58
| 765,480
| 0
| ###
| ###
| ### |
2016-Jul-04 Mon
| 21.43
| 21.59
| 21.26
| 21.55
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 1,072,985
| 0
| 18.1
| 18.1
| 0.0 |
2016-Jun-30 Thu
| 21.26
| 21.73
| 21.26
| 21.55
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,434,156
| 0
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 20.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 20.85
| ###
| 20.76
| ###
| 525,677
| 5,456,527
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| 21.55
| 21.79
| ###
| 20.89
|
|
| ###
| ###
| 1.5 |
2016-May-26 Thu
| ###
| ###
| ###
| 21.75
| 1,133,573
| 0
| ###
| ###
| ### |
2016-May-25 Wed
| 21.75
| 22
| ###
| 21.88
|
|
| ###
| ###
| 1.6 |
2016-May-24 Tue
| 21.45
| ###
| ###
| 21.55
| 1,175,447
| 0
| ###
| ###
| ### |
2016-May-23 Mon
| ###
| 21.88
| 21.525
| ###
| 931,325
| 20,212,080
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 21.42
| 21.74
| 21.26
| ###
| 954,840
| ###
| 73.4
| 73.4
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| 21.45
| 1,156,459
| 0
| 38.9
| 38.9
| 1.5 |
2016-May-18 Wed
| 21.7
| 21.75
| 21.4
| 21.48
| 1,363,940
| ###
| ###
| ###
| 1.5 |
2016-May-17 Tue
| ###
| ###
| 21.57
| 21.79
| 1,996,078
| ###
| ###
| ###
| ### |
2016-May-16 Mon
| 20.79
| 21.81
| 20.72
| ###
| 2,311,951
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 20.53
| ###
| ###
| ###
| 935,458
| 0
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 20.46
| 20.79
| ###
| 20.4
| 1,051,545
| ###
| ###
| ###
| 1.5 |
2016-May-11 Wed
| 20.47
| 20.54
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2016-May-10 Tue
| 20.44
| 20.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| 20.29
| ###
| 20.29
|
|
| ###
| ###
| ### |
2016-May-06 Fri
| ###
| ###
| 19.51
| ###
| 1,321,122
| 12,887,545
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| 19.76
| 1,226,244
| 0
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| 20.21
| ###
| ###
| 1,085,221
| 10,966,158
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 19.79
| 20.27
| 19.74
| 20.27
|
|
| ###
| ###
| 1.4 |
2016-May-02 Mon
| 19.42
| 19.74
| ###
| 19.74
| 1,001,553
| 9,885,328
| 79.9
| 79.9
| 1.4 |
2016-Apr-29 Fri
| 19.21
| 19.46
| ###
| 19.42
|
|
| 74.6
| 74.6
| 1.4 |
2016-Apr-28 Thu
| ###
| 19.42
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2016-Apr-27 Wed
| 19.53
| ###
| ###
| ###
| 879,843
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 19.5
| 19.76
| 19.49
| 19.52
|
|
| ###
| ###
| 1.4 |
2016-Apr-22 Fri
| ###
| 19.86
| 19.51
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Apr-21 Thu
| ###
| 19.78
| 19.4
| ###
| 1,214,787
| 23,797,677
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 19.4
| 19.56
| ###
| 19.43
| 1,049,845
| 10,267,484
| ###
| ###
| 1.4 |
2016-Apr-19 Tue
| 19.4
| 19.59
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 18.85
| ###
| 722,051
| ###
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| 18.87
|
|
| 22.0
| 22.0
| 1.3 |
2016-Apr-14 Thu
| 18.74
| ###
| 18.52
| ###
| 847,257
| ###
| 75.1
| 75.1
| 0.0 |
2016-Apr-13 Wed
| 18.5
| ###
| ###
| ###
| 796,856
| 0
| 75.8
| 75.8
| 0.0 |
2016-Apr-12 Tue
| ###
| 18.45
| ###
| 18.43
| 774,155
| 7,141,579
| ###
| ###
| ### |
2016-Apr-11 Mon
| 18.41
| 18.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 18.24
| 18.42
| ###
| 18.41
|
|
| 75.3
| 75.3
| ### |
2016-Apr-07 Thu
| ###
| 18.27
| ###
| 18.25
| 953,678
| 8,711,848
| ###
| ###
| ### |
2016-Apr-06 Wed
| 17.88
| ###
| 17.74
| ###
| 1,068,084
| ###
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 17.76
| 17.88
|
|
| ###
| ###
| 1.3 |
2016-Apr-04 Mon
| ###
| 18.57
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2016-Apr-01 Fri
| 18.55
| 18.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| 18.81
| ###
| ###
| 18.78
| 1,120,773
| 0
| ###
| ###
| ### |
2016-Mar-30 Wed
| ###
| ###
| 18.4
| 18.51
| 1,076,020
| 9,899,384
| ###
| ###
| 1.3 |
2016-Mar-29 Tue
| ###
| ###
| 18.29
| 18.46
|
|
| 19.7
| 19.7
| 1.3 |
2016-Mar-24 Thu
| ###
| 18.86
| ###
| 18.8
|
|
| 92.1
| 92.1
| 1.3 |
2016-Mar-23 Wed
| ###
| ###
| 17.82
| ###
| 1,092,977
| 9,738,425
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| 18.26
| ###
| ###
| 1,094,228
| ###
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| ###
| 18.23
| 17.82
| 17.82
|
|
| ###
| ###
| 1.3 |
2016-Mar-18 Fri
| ###
| ###
| 17.75
| 17.83
| 1,305,883
| ###
| 26.0
| 26.0
| ### |
2016-Mar-17 Thu
| 17.75
| ###
| 17.75
| 17.84
|
|
| ###
| ###
| 1.3 |
2016-Mar-16 Wed
| 17.79
| ###
| 17.78
| 17.85
|
|
| 70.4
| 70.4
| 1.3 |
2016-Mar-15 Tue
| ###
| ###
| ###
| 17.72
| 1,359,684
| 0
|
|
| 1.3 |
2016-Mar-14 Mon
| ###
| 18.22
| 17.81
| 17.81
| 1,492,942
| 26,895,350
| 25.9
| 25.9
| 1.3 |
2016-Mar-11 Fri
| ###
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| 18.24
| 18.26
| 1,157,472
| 10,556,144
| ###
| ###
| 1.3 |
2016-Mar-09 Wed
| ###
| 18.75
| ###
| ###
| 1,875,376
| 17,581,650
| 86.5
| 86.5
| 0.0 |
2016-Mar-08 Tue
| 17.85
| ###
| 17.5
| ###
| 2,041,653
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 17.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| 18.22
| 18.5
| 17.7
| ###
| 1,853,079
| 33,540,729
| 23.7
| 23.7
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 1,956,282
| 0
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 18.49
| ###
| ###
| 18.48
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 18.55
| 18.21
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2016-Feb-29 Mon
| 18.23
| 18.55
| 18.23
| ###
| 1,671,773
| ###
| 75.8
| 75.8
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| 18.21
| 1,218,252
| 0
| ###
| ###
| ### |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 1,086,980
| 0
| 76.8
| 76.8
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 17.74
| 17.87
| 1,255,921
| ###
| ###
| ###
| ### |
2016-Feb-23 Tue
| ###
| 18.22
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Feb-22 Mon
| 18.87
| 18.88
| ###
| ###
| 1,698,985
| ###
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 2,277,946
| 0
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| 17.5
| 18.89
| ###
| 18.81
| 2,086,073
| 19,702,959
| ###
| ###
| ### |
2016-Feb-16 Tue
| ###
| 18.26
| 17.85
| ###
| 1,238,340
| 22,358,228
| 72.4
| 72.4
| 0.0 |
2016-Feb-15 Mon
| 17.75
| 17.81
| 17.54
| 17.79
| 1,318,352
| 23,301,871
| 70.2
| 70.2
| ### |
2016-Feb-12 Fri
| ###
| ###
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2016-Feb-11 Thu
| 17.52
| ###
| 17.52
| 17.72
|
|
| ###
| ###
| 1.3 |
2016-Feb-10 Wed
| 17.56
| 17.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 17.47
| 17.52
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| 18.5
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2016-Feb-05 Fri
| 18.22
| 18.42
| ###
| 18.24
| 1,955,674
| 18,011,757
| 69.0
| 69.0
| 1.3 |
2016-Feb-04 Thu
| ###
| 18.74
| ###
| 18.4
|
|
| 68.5
| 68.5
| 1.3 |
2016-Feb-03 Wed
| ###
| 18.47
| ###
| ###
| 1,356,578
| ###
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| 18.53
| 18.8
| 18.44
| 18.46
|
|
| ###
| ###
| 1.3 |
2016-Feb-01 Mon
| 18.72
| ###
| 18.48
| 18.48
|
|
| ###
| ###
| ### |
2016-Jan-29 Fri
| 18.74
| 18.77
| 18.29
| 18.4
| 2,386,354
| ###
| ###
| ###
| 1.3 |
2016-Jan-28 Thu
| 18.45
| 18.77
| ###
| ###
| 1,482,354
| ###
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| 18.41
| 18.83
| ###
| 18.5
| 2,194,329
| ###
| 79.0
| 79.0
| ### |
2016-Jan-25 Mon
| ###
| ###
| 17.74
| ###
| 2,132,680
| 18,916,871
| 86.4
| 86.4
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| 17.44
| 17.52
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| 17.55
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,721,055
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 17.22
| ###
| ###
| ###
| 1,539,281
| 0
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 17.43
| 17.43
| ###
| ###
| 1,541,827
| 13,437,022
| 22.7
| 22.7
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2016-Jan-14 Thu
| ###
| 17.49
| 17.29
| 17.47
| 1,555,382
| ###
| 78.9
| 78.9
| 1.2 |
2016-Jan-13 Wed
| 17.45
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2016-Jan-12 Tue
| 17.45
| ###
| ###
| 17.47
| 1,923,355
| 0
| 77.8
| 77.8
| 1.2 |
2016-Jan-11 Mon
| ###
| 17.55
| ###
| 17.41
| 1,565,184
| 13,734,489
| 88.4
| 88.4
| ### |
2016-Jan-08 Fri
| ###
| 17.45
| ###
| 17.21
| 2,078,778
| ###
| ###
| ###
| ### |
2016-Jan-07 Thu
| 17.58
| ###
| 17.4
| 17.4
| 2,022,084
| ###
| 38.0
| 38.0
| 1.2 |
2016-Jan-06 Wed
| 17.52
| 17.71
| 17.44
| 17.58
|
|
| 81.7
| 81.7
| 1.3 |
2016-Jan-05 Tue
| ###
| ###
| ###
| 17.4
| 1,669,552
| 0
| ###
| ###
| 1.2 |
2016-Jan-04 Mon
| ###
| ###
| 17.87
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2015-Dec-31 Thu
| 18.22
| 18.29
| 17.87
| 17.87
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 17.85
| ###
| 17.71
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Dec-29 Tue
| ###
| 17.83
| 17.54
| ###
| 1,428,471
| ###
| 25.0
| 25.0
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| 17.8
| 515,978
| 0
| 19.5
| 19.5
| ### |
2015-Dec-23 Wed
| 17.77
| ###
| 17.57
| ###
| 1,022,855
| 8,985,781
| 23.3
| 23.3
| 0.0 |
2015-Dec-22 Tue
| 17.71
| ###
| ###
| 17.71
| 1,746,585
| 0
| ###
| ###
| ### |
2015-Dec-21 Mon
| 17.8
| ###
| 17.51
| 17.55
|
|
| 19.6
| 19.6
| ### |
2015-Dec-18 Fri
| 17.84
| ###
| 17.8
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| 17.84
| 3,637,359
| 0
| ###
| ###
| 1.3 |
2015-Dec-16 Wed
| ###
| ###
| 16.84
| 17.46
| 3,059,341
| 25,759,651
| 13.3
| 13.3
| 1.2 |
2015-Dec-15 Tue
| ###
| ###
| ###
| 18.5
|
|
| ###
| ###
| ### |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 1,404,275
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 19.56
| ###
| 19.54
| 19.78
| 869,977
| 8,499,675
| 82.2
| 82.2
| 1.4 |
2015-Dec-10 Thu
| ###
| ###
| ###
| 19.83
| 1,249,546
| 0
| 28.5
| 28.5
| ### |
2015-Dec-09 Wed
| ###
| ###
| 19.88
| ###
| 1,017,046
| ###
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| 20
| 20.25
| 20
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2015-Dec-07 Mon
| ###
| 20.4
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 19.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2015-Dec-03 Thu
| 20.46
| 20.46
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2015-Dec-02 Wed
| ###
| 20.71
| ###
| 20.47
|
|
| ###
| ###
| 1.5 |
2015-Dec-01 Tue
| ###
| ###
| 20.22
| 20.59
| 1,214,148
| ###
| 73.6
| 73.6
| ### |
2015-Nov-30 Mon
| 20.2
| 20.41
| 20.2
| ###
| 1,569,144
| ###
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 20.47
| 20.47
| 20.125
| ###
| 1,126,689
| ###
| 23.4
| 23.4
| 0.0 |
2015-Nov-26 Thu
| ###
| 20.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 20.2
| ###
| ###
| ###
| 1,119,779
| 0
| 33.4
| 33.4
| 0.0 |
2015-Nov-24 Tue
| 20.21
| 20.43
| ###
| 20.21
| 799,256
| ###
| ###
| ###
| ### |
2015-Nov-23 Mon
| ###
| 20.48
| ###
| 20.22
| 598,789
| ###
| 75.2
| 75.2
| 1.4 |
2015-Nov-20 Fri
| 20.45
| 20.45
| ###
| ###
| 1,319,458
| 13,491,458
| 20.3
| 20.3
| 0.0 |
2015-Nov-19 Thu
| 19.25
| 20.44
| 19.2
| 20.43
|
|
| 94.9
| 94.9
| ### |
2015-Nov-18 Wed
| 19.41
| 19.455
| ###
| ###
| 1,926,320
| 18,738,277
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| 19.59
| 19.24
| 19.59
|
|
| ###
| ###
| ### |
2015-Nov-16 Mon
| ###
| 19.24
| ###
| ###
| 761,147
| ###
| 73.5
| 73.5
| 0.0 |
2015-Nov-13 Fri
| ###
| 19.7
| 19.27
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2015-Nov-12 Thu
| ###
| 19.84
| 19.58
| 19.73
|
|
| ###
| ###
| ### |
2015-Nov-11 Wed
| 19.54
| 19.83
| ###
| 19.81
| 1,217,778
| ###
| ###
| ###
| ### |
2015-Nov-10 Tue
| 19.83
| 19.86
| 19.4
| ###
| 2,244,481
| ###
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| 19.88
| 19.58
| 19.79
| 1,756,046
| 34,646,787
| 85.1
| 85.1
| ### |
2015-Nov-06 Fri
| 19.58
| ###
| 19.375
| 19.52
|
|
| ###
| ###
| 1.4 |
2015-Nov-05 Thu
| 19.27
| 19.47
| ###
| 19.2
| 1,332,674
| 12,973,581
| 35.1
| 35.1
| ### |
2015-Nov-04 Wed
| 19.49
| ###
| 19.22
| 19.27
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| ###
| 19.29
| ###
| 19.29
| 706,579
| 6,814,954
| 79.2
| 79.2
| 1.4 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| 19.41
| ###
| 19.28
| 1,424,172
| 13,821,589
| ###
| ###
| 1.4 |
2015-Oct-29 Thu
| 19.22
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| 19.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 18.8
| ###
| 18.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 18.82
| ###
| ###
| ###
| 961,729
| 0
| 30.9
| 30.9
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 18.77
| 18.78
| 1,159,052
| ###
| 21.4
| 21.4
| ### |
2015-Oct-22 Thu
| 18.5
| 18.87
| 18.42
| 18.84
| 1,333,088
| 24,855,425
| ###
| ###
| 1.3 |
2015-Oct-21 Wed
| 18.52
| 18.56
| ###
| 18.44
| 1,043,387
| ###
| 23.5
| 23.5
| 1.3 |
2015-Oct-20 Tue
| 18.52
| 18.7
| 18.46
| 18.57
| 778,784
| ###
| ###
| ###
| ### |
2015-Oct-19 Mon
| ###
| ###
| 18.51
| 18.51
|
|
| 30.1
| 30.1
| 1.3 |
2015-Oct-16 Fri
| ###
| 18.59
| ###
| 18.55
| 1,075,778
| 9,999,356
| ###
| ###
| 1.3 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,653,475
| 0
| 15.3
| 15.3
| 0.0 |
2015-Oct-14 Wed
| ###
| 18.71
| ###
| ###
| 2,169,723
| 20,297,758
| 85.9
| 85.9
| 0.0 |
2015-Oct-13 Tue
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 18.25
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2015-Oct-09 Fri
| 18.4
| 18.55
| ###
| 18.24
|
|
| 20.0
| 20.0
| 1.3 |
2015-Oct-08 Thu
| ###
| 18.58
| ###
| 18.23
| 2,794,649
| 25,962,289
| ###
| ###
| 1.3 |
2015-Oct-07 Wed
| ###
| ###
| 17.53
| 17.89
| 3,208,127
| ###
| 28.2
| 28.2
| 1.3 |
2015-Oct-06 Tue
| 18.2
| 18.26
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| 18.25
| ###
| ###
| 18.21
| 843,156
| 0
| ###
| ###
| ### |
2015-Oct-02 Fri
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 18.4
| 18.47
| 18.27
| 18.46
| 1,490,640
| 27,383,056
| ###
| ###
| 1.3 |
2015-Sep-30 Wed
| ###
| ###
| ###
| 18.25
|
|
| 22.0
| 22.0
| ### |
2015-Sep-29 Tue
| 18.75
| 18.78
| 18.2
| 18.2
|
|
| 14.8
| 14.8
| ### |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2015-Sep-25 Fri
| 19.25
| 19.25
| 18.83
| ###
| 1,115,274
| ###
| 18.3
| 18.3
| 0.0 |
2015-Sep-24 Thu
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
| 1,326,248
| 0
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 19.27
| 19.29
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2015-Sep-21 Mon
| 18.8
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| 19.26
|
|
| ###
| ###
| 1.4 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 18.76
| 18.84
|
|
| ###
| ###
| 1.3 |
2015-Sep-14 Mon
| 19.23
| 19.41
| ###
| ###
| 1,448,927
| ###
| 30.8
| 30.8
| 0.0 |
2015-Sep-11 Fri
| 19.47
| ###
| ###
| ###
| 1,141,277
| 0
| 17.7
| 17.7
| 0.0 |
2015-Sep-10 Thu
| 19.5
| 19.57
| ###
| ###
| 1,292,444
| ###
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2015-Sep-08 Tue
| ###
| 20.5
| 19.86
| ###
| 1,449,877
| ###
| 20.0
| 20.0
| 0.0 |
2015-Sep-07 Mon
| 20.49
| 20.49
| ###
| 20.24
| 1,015,022
| ###
| 25.1
| 25.1
| 1.4 |
2015-Sep-04 Fri
| ###
| 20.49
| ###
| 20.29
| 1,636,940
| 16,770,450
| 90.6
| 90.6
| ### |
2015-Sep-03 Thu
| 20.23
| ###
| 19.74
| 19.74
| 1,703,129
| 16,809,883
| 23.4
| 23.4
| 1.4 |
2015-Sep-02 Wed
| ###
| 20.23
| ###
| ###
| 1,737,520
| ###
| 66.0
| 66.0
| 0.0 |
2015-Sep-01 Tue
| 20.59
| 20.84
| ###
| ###
| 1,181,785
| ###
| 24.5
| 24.5
| 0.0 |
2015-Aug-31 Mon
| 20.8
| 20.87
| 20.47
| 20.72
| 989,550
| ###
| 33.5
| 33.5
| 1.5 |
2015-Aug-28 Fri
| ###
| ###
| 20.7
| 20.84
|
|
| 32.3
| 32.3
| 1.5 |
2015-Aug-27 Thu
| ###
| 20.8
| ###
| 20.71
| 1,194,442
| ###
| 75.1
| 75.1
| ### |
2015-Aug-26 Wed
| 20.4
| 20.73
| ###
| 20.25
|
|
| 17.8
| 17.8
| ### |
2015-Aug-25 Tue
| ###
| ###
| ###
| 20.5
| 2,573,970
| 0
| 70.6
| 70.6
| 1.5 |
2015-Aug-24 Mon
| ###
| 20.4
| 19.81
| ###
| 1,915,622
| 38,513,580
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 20.72
| 20.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 20.47
| ###
| 20.43
| 20.85
|
|
| 84.6
| 84.6
| ### |
2015-Aug-19 Wed
| 20.25
| ###
| ###
| ###
| 2,034,783
| 0
| 85.3
| 85.3
| 0.0 |
2015-Aug-18 Tue
| 20
| 20.29
| 19.75
| 19.79
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 20.26
| 20.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| 20
| ###
| ###
| 20.25
| 1,794,471
| 0
| 83.2
| 83.2
| ### |
2015-Aug-13 Thu
| 20.54
| 20.85
| ###
| 20.48
|
|
| ###
| ###
| 1.5 |
2015-Aug-12 Wed
| ###
| ###
| 20.27
| 20.76
| 2,380,983
| ###
| 89.9
| 89.9
| 1.5 |
2015-Aug-11 Tue
| 20.7
| 20.74
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2015-Aug-10 Mon
| 20.74
| 20.84
| 20.55
| 20.7
|
|
| 29.3
| 29.3
| 1.5 |
2015-Aug-07 Fri
| ###
| 20.78
| 20.43
| 20.43
| 1,144,275
| 23,577,786
| ###
| ###
| ### |
2015-Aug-06 Thu
| 21.21
| 21.23
| 20.76
| 20.82
|
|
| 17.0
| 17.0
| 1.5 |
2015-Aug-05 Wed
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 20.73
| ###
| ###
| 20.86
|
|
| 75.6
| 75.6
| 1.5 |
2015-Aug-03 Mon
| 20.84
| ###
| ###
| 20.7
| 759,026
| 0
| 28.8
| 28.8
| 1.5 |
2015-Jul-31 Fri
| ###
| 20.76
| ###
| ###
| 1,276,489
| 13,249,955
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 20.27
| 20.78
| 20.24
| 20.45
|
|
| 77.8
| 77.8
| ### |
2015-Jul-29 Wed
| ###
| ###
| 20.51
| 20.57
|
|
| 32.5
| 32.5
| ### |
2015-Jul-28 Tue
| 20.28
| 20.485
| ###
| 20.42
|
|
| ###
| ###
| 1.5 |
2015-Jul-27 Mon
| 20.5
| ###
| ###
| ###
| 995,941
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Jul-23 Thu
| 21.2
| 21.25
| ###
| ###
| 1,237,073
| ###
| 20.9
| 20.9
| 0.0 |
2015-Jul-22 Wed
| 21.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 21.21
| 21.56
| ###
| 21.49
| 2,236,086
| ###
| 83.4
| 83.4
| ### |
2015-Jul-20 Mon
| 20.59
| 21.47
| 20.55
| 21.25
| 4,838,189
| 101,650,350
| ###
| ###
| 1.5 |
2015-Jul-17 Fri
| 22.2
| ###
| 21.78
| 21.86
|
|
| ###
| ###
| ### |
2015-Jul-16 Thu
| 23.55
| 23.58
| ###
| 22.46
|
|
| ###
| ###
| 1.6 |
2015-Jul-15 Wed
| 23.28
| 23.73
| 23.23
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| 22.81
| ###
| 792,358
| 9,036,842
| 72.1
| 72.1
| 0.0 |
2015-Jul-13 Mon
| ###
| 22.74
| ###
| 22.56
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| 22.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 22.45
| ###
| 22.4
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| ###
| ###
| 22.24
| ###
| 1,292,623
| ###
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 22.71
| ###
| ###
| 22.76
|
|
| 66.4
| 66.4
| 1.6 |
2015-Jul-06 Mon
| ###
| 22.43
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 22.5
| 22.75
| ###
| ###
| 1,717,782
| 19,539,770
| 32.9
| 32.9
| 0.0 |
2015-Jul-02 Thu
| 22.44
| 22.51
| 22.2
| ###
| 2,499,673
| 55,880,189
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 21.71
| 22.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 21.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| 21.44
| 1,676,377
| 0
| ###
| ###
| ### |
2015-Jun-25 Thu
| ###
| ###
| ###
| 21.7
| 2,002,377
| 0
| ###
| ###
| 1.6 |
2015-Jun-24 Wed
| 21.78
| 21.89
| ###
| 21.85
| 2,091,789
| ###
| ###
| ###
| ### |
2015-Jun-23 Tue
| ###
| 21.79
| 21.54
| ###
| 1,552,527
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 21.76
| 21.79
| ###
| 21.42
| 1,088,222
| 11,856,178
| 21.2
| 21.2
| 1.5 |
2015-Jun-19 Fri
| 21.7
| 21.77
| 21.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| 21.21
| 2,281,286
| 0
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| 21.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 20.7
| 21
| 20.53
| 20.73
|
|
| 77.0
| 77.0
| ### |
2015-Jun-15 Mon
| 20.78
| 20.78
| ###
| 20.4
| 2,796,473
| 29,055,354
| ###
| ###
| 1.5 |
2015-Jun-12 Fri
| 19.82
| ###
| ###
| ###
| 1,244,021
| 0
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| 19.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 19.7
| 19.73
| ###
| 19.5
|
|
| 24.2
| 24.2
| 1.4 |
2015-Jun-09 Tue
| 19.8
| 19.86
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| 19.78
| 19.49
| ###
| 1,088,144
| ###
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 19.5
| 19.51
| 1,293,480
| ###
| 21.7
| 21.7
| ### |
2015-Jun-03 Wed
| 19.75
| 19.79
| ###
| 19.59
| 1,363,041
| ###
| 30.1
| 30.1
| ### |
2015-Jun-02 Tue
| 20.2
| 20.21
| 19.79
| 19.81
| 1,070,258
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| ###
| 19.82
| ###
| 1,147,787
| ###
| 35.4
| 35.4
| 0.0 |
2015-May-29 Fri
| ###
| 20.45
| ###
| ###
| 5,296,327
| 54,154,943
| 18.5
| 18.5
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 19.89
| ###
| 1,021,829
| 10,162,089
| 32.2
| 32.2
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 19.85
| ###
| 1,472,556
| ###
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| 20
| 19.84
| ###
| 924,127
| ###
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 19.85
| ###
| ###
| 19.89
| 1,454,722
| 0
| 69.3
| 69.3
| ### |
2015-May-22 Fri
| ###
| ###
| 19.7
| 19.76
| 1,138,642
| 11,215,623
| 23.3
| 23.3
| ### |
2015-May-21 Thu
| ###
| 19.79
| ###
| 19.77
| 2,204,244
| ###
| ###
| ###
| 1.4 |
2015-May-20 Wed
| ###
| 19.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 19.41
| 19.22
| 19.27
| 1,827,284
| ###
| 33.2
| 33.2
| ### |
2015-May-18 Mon
| 19.8
| 19.8
| 19.29
| ###
| 870,670
| 17,017,245
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 19.5
| ###
| 19.42
| 19.54
| 2,283,740
| ###
| ###
| ###
| 1.4 |
2015-May-14 Thu
| ###
| 19.41
| 19.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
| 3,328,974
| 0
| 28.1
| 28.1
| 0.0 |
2015-May-12 Tue
| 19.44
| 19.47
| 19.23
| 19.26
| 1,219,657
| ###
| 20.5
| 20.5
| 1.4 |
2015-May-11 Mon
| 19.7
| 19.72
| 19.41
| 19.43
|
|
| ###
| ###
| 1.4 |
2015-May-08 Fri
| ###
| ###
| 19.42
| 19.45
|
|
| 10.2
| 10.2
| ### |
2015-May-07 Thu
| 19.5
| 19.73
| ###
| 19.55
|
|
| ###
| ###
| ### |
2015-May-06 Wed
| 19.71
| ###
| ###
| 19.53
|
|
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| 20.24
| 19.79
| 19.86
|
|
| ###
| ###
| 1.4 |
2015-May-04 Mon
| 19.86
| ###
| 19.84
| 19.86
|
|
| 66.8
| 66.8
| 1.4 |
2015-May-01 Fri
| ###
| ###
| ###
| 19.79
| 817,176
| 0
| ###
| ###
| ### |
2015-Apr-30 Thu
| 19.89
| 20
| ###
| 19.87
|
|
| ###
| ###
| ### |
2015-Apr-29 Wed
| 20.51
| ###
| ###
| ###
| 1,216,827
| 0
| 15.8
| 15.8
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 20.5
| 20.55
| 1,473,540
| 15,103,785
| ###
| ###
| 1.5 |
2015-Apr-27 Mon
| ###
| ###
| 20.975
| 21
|
|
| 27.3
| 27.3
| 1.5 |
2015-Apr-24 Fri
| 20.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 20.71
| 20.73
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Apr-22 Wed
| 21
| ###
| ###
| 20.71
| 1,123,489
| 0
| ###
| ###
| ### |
2015-Apr-21 Tue
| 20.58
| 20.74
| 20.5
| ###
| 1,440,842
| ###
| 76.9
| 76.9
| 0.0 |
2015-Apr-20 Mon
| 20.58
| 20.58
| 20.22
| ###
| 683,049
| ###
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 20.79
| 20.84
| 20.5
| 20.58
|
|
| 28.3
| 28.3
| 1.5 |
2015-Apr-16 Thu
| 20.87
| ###
| 20.57
| 20.75
|
|
| ###
| ###
| 1.5 |
2015-Apr-15 Wed
| ###
| ###
| 20.71
| 20.74
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| ###
| 20.84
| ###
| 705,055
| 7,346,673
| 71.8
| 71.8
| 0.0 |
2015-Apr-13 Mon
| ###
| 21.2
| 20.81
| ###
| 666,985
| ###
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| 20.51
| ###
| 1,115,940
| ###
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 21
| ###
| 20.43
| 20.47
| 953,344
| ###
| ###
| ###
| 1.5 |
2015-Apr-08 Wed
| 20.88
| ###
| ###
| 20.8
| 1,010,875
| 0
| 24.8
| 24.8
| 1.5 |
2015-Apr-07 Tue
| ###
| 21.21
| 20.72
| 20.82
|
|
| 33.5
| 33.5
| 1.5 |
2015-Apr-02 Thu
| 21.42
| 21.47
| 20.44
| 20.47
|
|
| ###
| ###
| 1.5 |
2015-Apr-01 Wed
| 20.44
| ###
| 20.4
| 20.53
| 1,087,959
| 11,097,181
| 75.7
| 75.7
| ### |
2015-Mar-31 Tue
| 20.5
| 20.74
| 20.42
| 20.44
|
|
| ###
| ###
| 1.5 |
2015-Mar-30 Mon
| 20
| ###
| 20
| 20.27
|
|
| 86.4
| 86.4
| 1.4 |
2015-Mar-27 Fri
| 20.47
| 20.54
| 20.325
| ###
| 1,242,950
| 25,396,575
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 20.72
| 20.72
| ###
| 20.47
| 1,373,676
| 14,231,283
| ###
| ###
| 1.5 |
2015-Mar-25 Wed
| 20.42
| ###
| 20.42
| 20.72
|
|
| ###
| ###
| 1.5 |
2015-Mar-24 Tue
| 20.21
| 20.27
| ###
| 20.27
| 1,387,943
| ###
| 70.0
| 70.0
| 1.4 |
2015-Mar-23 Mon
| 20.29
| ###
| ###
| ###
| 1,224,774
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 20
| 20.28
| ###
| ###
| 1,332,974
| 13,516,356
| 71.5
| 71.5
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Mar-18 Wed
| 19.4
| ###
| ###
| 19.55
| 1,026,081
| 0
| ###
| ###
| ### |
2015-Mar-17 Tue
| 19.57
| 19.73
| 19.49
| 19.52
| 695,589
| ###
| ###
| ###
| 1.4 |
2015-Mar-16 Mon
| 19.5
| 19.51
| ###
| ###
| 560,427
| ###
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 19.7
| 19.7
| 19.43
| 19.56
|
|
| ###
| ###
| 1.4 |
2015-Mar-12 Thu
| 19.79
| 19.79
| 19.58
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 19.25
| 19.43
| 978,823
| 9,421,171
| ###
| ###
| 1.4 |
2015-Mar-10 Tue
| 19.78
| 19.78
| 19.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2015-Mar-09 Mon
| 19.79
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-Mar-06 Fri
| ###
| 19.83
| ###
| 19.75
|
|
| 76.4
| 76.4
| ### |
2015-Mar-05 Thu
| 19.89
| ###
| 19.84
| 19.85
| 1,179,959
| ###
| 30.7
| 30.7
| 1.4 |
2015-Mar-04 Wed
| 19.77
| 19.82
| ###
| 19.8
| 1,166,728
| 11,562,274
| 77.2
| 77.2
| 1.4 |
2015-Mar-03 Tue
| 19.42
| 19.7
| 19.42
| ###
| 1,131,148
| 22,125,254
| 85.8
| 85.8
| 0.0 |
2015-Mar-02 Mon
| 19.4
| ###
| ###
| ###
| 1,065,950
| 0
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 19.46
| ###
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2015-Feb-26 Thu
| ###
| 19.49
| 19.27
| 19.4
|
|
| 70.8
| 70.8
| 1.4 |
2015-Feb-25 Wed
| ###
| ###
| 19.44
| 19.56
|
|
| 25.6
| 25.6
| 1.4 |
2015-Feb-24 Tue
| 19.49
| ###
| 19.44
| 19.55
| 1,981,189
| 19,257,157
| 75.1
| 75.1
| ### |
2015-Feb-23 Mon
| ###
| 19.45
| ###
| ###
| 730,249
| 7,101,671
| 31.8
| 31.8
| 0.0 |
2015-Feb-20 Fri
| ###
| 19.47
| 19.23
| ###
| 898,781
| ###
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| 19.28
| 1,265,351
| 0
| ###
| ###
| 1.4 |
2015-Feb-18 Wed
| ###
| 19.23
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 18.72
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 18.88
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2015-Feb-13 Fri
| ###
| 19.24
| ###
| ###
| 1,122,542
| 10,798,854
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 19.42
| 19.55
| 18.74
| 18.77
| 2,097,976
| 40,165,750
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| ###
| ###
| 19.25
|
|
| 9.8
| 9.8
| 1.4 |
2015-Feb-10 Tue
| 19.73
| 19.74
| 19.4
| 19.42
|
|
| 17.5
| 17.5
| 1.4 |
2015-Feb-09 Mon
| ###
| 19.56
| ###
| 19.54
| 706,626
| ###
| ###
| ###
| 1.4 |
2015-Feb-06 Fri
| ###
| ###
| ###
| 19.24
| 796,376
| 0
| 26.5
| 26.5
| 1.4 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,512,859
| 0
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| 19.21
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 18.85
| 999,354
| 0
| ###
| ###
| ### |
2015-Feb-02 Mon
| ###
| ###
| 18.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 18.82
| 18.84
|
|
| 27.3
| 27.3
| 1.3 |
2015-Jan-29 Thu
| ###
| ###
| ###
| 18.85
| 1,031,076
| 0
| ###
| ###
| ### |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| 18.79
| ###
| 1,081,171
| ###
| 27.0
| 27.0
| 0.0 |
2015-Jan-23 Fri
| 18.59
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 18.5
| 18.57
| 18.25
| ###
| 1,029,974
| 18,961,821
| 23.7
| 23.7
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 1,123,787
| 0
| 80.2
| 80.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 17.82
| 17.88
|
|
| ###
| ###
| 1.3 |
2015-Jan-19 Mon
| ###
| ###
| 17.83
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 17.81
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2015-Jan-15 Thu
| 18.21
| 18.29
| ###
| 18.24
|
|
| 73.8
| 73.8
| 1.3 |
2015-Jan-14 Wed
| 18.2
| ###
| 18.075
| ###
| 808,125
| 7,303,429
| 36.3
| 36.3
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 18.44
| 18.51
| ###
| ###
| 1,149,656
| ###
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| 18.5
| 18.58
| ###
| 18.52
| 1,126,272
| ###
| ###
| ###
| 1.3 |
2015-Jan-08 Thu
| 18.53
| 18.53
| ###
| 18.42
|
|
| ###
| ###
| 1.3 |
2015-Jan-07 Wed
| ###
| ###
| ###
| 18.53
| 783,027
| 0
| 78.6
| 78.6
| ### |
2015-Jan-06 Tue
| 18.7
| 18.8
| 18.42
| 18.49
| 987,124
| 18,370,377
| 22.9
| 22.9
| ### |
2015-Jan-05 Mon
| 18.88
| 18.89
| ###
| 18.7
|
|
| 19.1
| 19.1
| 1.3 |
2015-Jan-02 Fri
| ###
| 18.82
| 18.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 18.56
| ###
| 18.45
| 18.5
| 333,029
| ###
| 25.0
| 25.0
| ### |
2014-Dec-30 Tue
| ###
| ###
| 18.44
| 18.46
| 602,271
| ###
| ###
| ###
| 1.3 |
2014-Dec-29 Mon
| 18.45
| 18.8
| 18.45
| 18.75
| 765,486
| 14,257,176
| 76.6
| 76.6
| ### |
2014-Dec-24 Wed
| 18.41
| 18.41
| 18.29
| ###
| 237,178
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 18.5
| 18.57
| ###
| 18.42
| 1,265,283
| 11,748,152
| ###
| ###
| 1.3 |
2014-Dec-22 Mon
| ###
| 18.29
| ###
| 18.24
|
|
| 69.3
| 69.3
| 1.3 |
2014-Dec-19 Fri
| 17.85
| ###
| 17.77
| ###
| 2,388,750
| 21,224,043
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 17.56
| 17.8
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 17.49
| 17.73
| 17.49
| 17.55
| 1,920,488
| ###
| 68.3
| 68.3
| ### |
2014-Dec-16 Tue
| 17.71
| 17.8
| 17.41
| 17.44
| 1,640,028
| ###
| 17.8
| 17.8
| 1.2 |
2014-Dec-15 Mon
| 17.8
| 17.86
| ###
| 17.71
|
|
| 30.9
| 30.9
| ### |
2014-Dec-12 Fri
| 17.89
| ###
| 17.74
| 17.83
|
|
| ###
| ###
| ### |
2014-Dec-11 Thu
| 17.5
| ###
| 17.46
| 17.81
|
|
| ###
| ###
| 1.3 |
2014-Dec-10 Wed
| 17.42
| 17.46
| 17.23
| ###
| 1,894,026
| 32,851,880
| 29.9
| 29.9
| 0.0 |
2014-Dec-09 Tue
| ###
| 17.585
| ###
| 17.45
| 1,508,626
| ###
| 85.6
| 85.6
| ### |
2014-Dec-08 Mon
| ###
| 17.57
| ###
| 17.41
|
|
| ###
| ###
| ### |
2014-Dec-05 Fri
| 17.53
| 17.57
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Dec-04 Thu
| 17.49
| ###
| ###
| 17.53
| 775,722
| 0
| 71.4
| 71.4
| 1.3 |
2014-Dec-03 Wed
| ###
| 17.51
| 17.25
| ###
| 924,871
| 16,074,257
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 17.4
| 17.4
| 17.26
| ###
| 827,125
| 14,334,076
| 26.1
| 26.1
| 0.0 |
2014-Dec-01 Mon
| 17.48
| 17.73
| 17.22
| 17.26
|
|
| 41.2
| 41.2
| 1.2 |
2014-Nov-28 Fri
| 17.76
| 17.76
| ###
| 17.45
| 997,850
| ###
| ###
| ###
| ### |
2014-Nov-27 Thu
| ###
| ###
| 17.26
| 17.57
| 1,185,943
| 10,234,688
| ###
| ###
| 1.3 |
2014-Nov-26 Wed
| ###
| 17.21
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2014-Nov-25 Tue
| ###
| 17.7
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2014-Nov-24 Mon
| 17.5
| ###
| 17.44
| 17.52
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| ###
| 17.41
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2014-Nov-20 Thu
| 17.48
| 17.53
| ###
| ###
| 2,637,449
| 23,117,240
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 18.5
| 18.5
| ###
| 18.4
| 677,749
| 6,269,178
| ###
| ###
| 1.3 |
2014-Nov-18 Tue
| ###
| 18.685
| ###
| 18.45
| 1,556,759
| 14,544,020
| 24.8
| 24.8
| 1.3 |
2014-Nov-17 Mon
| ###
| ###
| 18.44
| 18.51
| 892,149
| ###
| ###
| ###
| 1.3 |
2014-Nov-14 Fri
| 18.73
| 18.84
| ###
| 18.77
|
|
| 72.9
| 72.9
| ### |
2014-Nov-13 Thu
| 18.88
| ###
| 18.78
| 18.8
| 738,072
| ###
| ###
| ###
| 1.3 |
2014-Nov-12 Wed
| ###
| ###
| 18.88
| 18.88
| 720,445
| ###
| 31.1
| 31.1
| 1.3 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Nov-07 Fri
| ###
| 19.26
| ###
| ###
| 1,017,654
| ###
| 70.6
| 70.6
| 0.0 |
2014-Nov-06 Thu
| 19.2
| 19.2
| ###
| ###
| 791,223
| 7,595,740
| 31.1
| 31.1
| 0.0 |
2014-Nov-05 Wed
| 19.2
| ###
| ###
| ###
| 999,545
| 0
| 26.7
| 26.7
| 0.0 |
2014-Nov-04 Tue
| 18.75
| 19.21
| 18.74
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2014-Nov-03 Mon
| 18.76
| 18.88
| ###
| ###
| 708,728
| ###
| 33.9
| 33.9
| 0.0 |
2014-Oct-31 Fri
| ###
| 18.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 18.55
| ###
| 18.52
| 18.55
|
|
| 74.6
| 74.6
| 1.3 |
2014-Oct-29 Wed
| ###
| 18.82
| 18.42
| 18.45
|
|
| ###
| ###
| 1.3 |
2014-Oct-28 Tue
| ###
| 18.7
| 18.52
| 18.57
|
|
| ###
| ###
| ### |
2014-Oct-27 Mon
| 18.42
| ###
| 18.42
| ###
| 809,176
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 18.5
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Oct-23 Thu
| ###
| 18.25
| ###
| 18.2
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 17.89
| ###
| 17.86
| ###
| 1,107,150
| 9,886,849
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 17.75
| 17.775
| ###
| 17.7
|
|
| 33.4
| 33.4
| 1.3 |
2014-Oct-20 Mon
| 17.54
| 17.82
| 17.54
| 17.71
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| ###
| 17.47
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2014-Oct-16 Thu
| ###
| ###
| 16.88
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
| 955,844
| 0
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 16.85
| ###
| 16.81
| ###
| 1,806,526
| 15,183,851
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| 16.85
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 1,978,840
| 0
| 37.4
| 37.4
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 17.26
| ###
| 1,304,388
| ###
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 17.49
| ###
| 17.485
| 17.59
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| 17.49
| ###
| 17.47
| 976,076
| 8,535,784
| 78.3
| 78.3
| 1.2 |
2014-Oct-02 Thu
| 17.4
| 17.44
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,071,354
| 0
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 17.53
| ###
| 17.44
| 17.54
| 1,231,984
| ###
| ###
| ###
| 1.3 |
2014-Sep-29 Mon
| 17.45
| 17.57
| 17.4
| 17.5
|
|
| 75.5
| 75.5
| 1.3 |
2014-Sep-26 Fri
| 17.46
| 17.54
| 17.4
| 17.52
| 741,578
| ###
| 73.1
| 73.1
| ### |
2014-Sep-25 Thu
| ###
| ###
| 17.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| 17.51
| 17.28
| 17.51
| 1,290,748
| ###
| ###
| ###
| ### |
2014-Sep-23 Tue
| 17.25
| ###
| 17.22
| 17.57
|
|
| 84.3
| 84.3
| 1.3 |
2014-Sep-22 Mon
| 17.45
| 17.45
| 17.28
| ###
| 1,074,072
| ###
| 35.5
| 35.5
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| 17.48
| 1,436,373
| 0
| ###
| ###
| 1.2 |
2014-Sep-18 Thu
| 17.22
| 17.4
| ###
| 17.29
| 1,944,020
| 16,912,974
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| ###
| 16.84
| ###
| 1,718,058
| 14,466,048
| 81.7
| 81.7
| 0.0 |
2014-Sep-16 Tue
| 16.87
| 16.87
| 16.73
| 16.86
| 2,217,440
| ###
| 38.6
| 38.6
| 1.2 |
2014-Sep-15 Mon
| ###
| 16.83
| 16.5
| 16.83
| 1,429,574
| 23,823,850
| 84.5
| 84.5
| 1.2 |
2014-Sep-12 Fri
| 16.83
| ###
| ###
| 16.74
|
|
| 26.5
| 26.5
| 1.2 |
2014-Sep-11 Thu
| 17.24
| 17.28
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 17.085
| 17.24
|
|
| 79.9
| 79.9
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 17.27
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Sep-05 Fri
| ###
| 17.46
| ###
| 17.28
| 844,553
| 7,372,947
| 38.7
| 38.7
| 1.2 |
2014-Sep-04 Thu
| ###
| ###
| ###
| 17.7
|
|
| 74.1
| 74.1
| 1.3 |
2014-Sep-03 Wed
| 17.75
| 17.79
| ###
| 17.71
|
|
| 28.8
| 28.8
| ### |
2014-Sep-02 Tue
| 17.55
| 17.74
| 17.55
| 17.74
|
|
| 77.9
| 77.9
| 1.3 |
2014-Sep-01 Mon
| 17.74
| 17.74
| 17.54
| 17.58
| 499,251
| 8,806,787
| 25.1
| 25.1
| 1.3 |
2014-Aug-29 Fri
| 17.71
| 17.76
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Aug-28 Thu
| ###
| 17.72
| 17.56
| ###
| 709,051
| 12,507,659
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 17.785
| ###
| 17.75
|
|
| 75.7
| 75.7
| 1.3 |
2014-Aug-26 Tue
| 17.76
| 17.83
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 17.55
| ###
| 17.49
| ###
| 733,027
| 6,410,321
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 17.55
| ###
| 17.42
| 17.55
| 1,259,443
| 10,969,748
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| 17.47
| 17.54
|
|
| 16.4
| 16.4
| 1.3 |
2014-Aug-20 Wed
| ###
| 17.8
| 17.53
| 17.75
| 1,076,720
| 19,020,258
| 79.2
| 79.2
| 1.3 |
2014-Aug-19 Tue
| 17.51
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Aug-18 Mon
| 17.86
| ###
| 17.74
| 17.81
| 817,788
| 7,253,779
| ###
| ###
| 1.3 |
2014-Aug-15 Fri
| ###
| ###
| 17.74
| 17.77
| 931,627
| ###
| ###
| ###
| ### |
2014-Aug-14 Thu
| 17.74
| ###
| ###
| ###
| 1,455,722
| 0
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 17.8
| 17.82
| ###
| 17.81
| 1,149,973
| 10,246,259
| 72.3
| 72.3
| 1.3 |
2014-Aug-12 Tue
| 17.82
| ###
| 17.82
| 17.87
| 1,420,048
| 12,652,627
| 62.4
| 62.4
| ### |
2014-Aug-11 Mon
| ###
| 17.82
| 17.58
| 17.79
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| ###
| 17.81
| 17.5
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| 17.78
| 17.87
|
|
| 22.8
| 22.8
| ### |
2014-Aug-06 Wed
| 17.76
| ###
| 17.76
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2014-Aug-05 Tue
| 17.85
| ###
| 17.75
| 17.88
| 1,347,880
| ###
| 79.4
| 79.4
| 1.3 |
2014-Aug-04 Mon
| ###
| ###
| 17.82
| 17.87
| 628,623
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| ###
| 17.89
| ###
| 907,082
| 8,113,848
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| 18.26
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Jul-30 Wed
| 17.87
| 18.2
| 17.76
| ###
| 1,494,322
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jul-29 Tue
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| 18.2
| ###
| ###
| 599,384
| ###
| 74.6
| 74.6
| 0.0 |
2014-Jul-25 Fri
| 18.2
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 18.22
| ###
| ###
| 946,989
| ###
| 76.4
| 76.4
| 0.0 |
2014-Jul-23 Wed
| ###
| 18.125
| ###
| ###
| 1,512,756
| 13,709,351
| 71.6
| 71.6
| 0.0 |
2014-Jul-22 Tue
| 17.75
| ###
| 17.72
| ###
| 1,047,883
| 9,284,243
| 83.4
| 83.4
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| 17.58
| 17.89
| 1,307,721
| ###
| 82.0
| 82.0
| 1.3 |
2014-Jul-17 Thu
| ###
| 17.79
| ###
| ###
| 962,088
| 8,557,772
| 71.9
| 71.9
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 17.5
| ###
| 592,520
| 5,184,550
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 17.55
| ###
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| 17.675
| 17.55
| 17.57
| 380,687
| 6,704,849
| 31.3
| 31.3
| 1.3 |
2014-Jul-11 Fri
| 17.4
| 17.59
| ###
| 17.55
| 760,475
| 6,688,377
| ###
| ###
| ### |
2014-Jul-10 Thu
| 17.53
| ###
| 17.44
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| 17.52
|
|
| 30.6
| 30.6
| ### |
2014-Jul-08 Tue
| 17.48
| ###
| ###
| ###
| 938,582
| 0
| 80.4
| 80.4
| 0.0 |
2014-Jul-07 Mon
| ###
| 17.4
| 17.26
| ###
| 417,987
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 17.45
| 17.46
| ###
| ###
| 797,252
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| ###
| 17.44
| 17.29
| 17.29
| 1,545,154
| ###
| 23.3
| 23.3
| ### |
2014-Jul-02 Wed
| 17.43
| 17.52
| ###
| ###
| 1,653,087
| 14,481,042
| 25.4
| 25.4
| 0.0 |
2014-Jul-01 Tue
| ###
| 17.48
| 17.22
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2014-Jun-30 Mon
| 17.47
| 17.48
| 17.325
| ###
| 1,339,486
| ###
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| 17.5
| 17.57
| 1,062,627
| 9,297,986
| ###
| ###
| 1.3 |
2014-Jun-26 Thu
| 17.23
| 17.56
| 17.22
| 17.55
| 1,495,556
| ###
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| 17.23
| ###
| 17.22
| 1,493,126
| 12,863,280
| ###
| ###
| 1.2 |
2014-Jun-24 Tue
| ###
| 17.22
| ###
| ###
| 673,648
| ###
| 76.5
| 76.5
| 0.0 |
2014-Jun-23 Mon
| ###
| 17.24
| ###
| ###
| 840,084
| 7,241,524
| 74.3
| 74.3
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 831,649
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 17.27
| 17.27
| ###
| ###
| 1,163,472
| 10,046,580
| 23.0
| 23.0
| 0.0 |
2014-Jun-18 Wed
| ###
| 17.2
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Jun-17 Tue
| 16.86
| ###
| 16.84
| ###
| 952,629
| ###
| 83.2
| 83.2
| 0.0 |
2014-Jun-16 Mon
| 16.87
| ###
| 16.78
| ###
| 763,820
| 6,408,449
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 16.8
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 914,123
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 17.29
| ###
| ###
| ###
| 690,947
| 0
| 27.4
| 27.4
| 0.0 |
2014-Jun-06 Fri
| ###
| 17.46
| 17.26
| ###
| 850,378
| ###
| 23.0
| 23.0
| 0.0 |
2014-Jun-05 Thu
| ###
| 17.44
| 17.22
| ###
| 911,380
| ###
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 17.5
| 17.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 17.81
| 17.82
| 17.5
| 17.52
|
|
| 23.1
| 23.1
| ### |
2014-Jun-02 Mon
| ###
| 17.88
| ###
| 17.82
| 963,422
| ###
| 81.4
| 81.4
| 1.3 |
2014-May-30 Fri
| ###
| 17.81
| 17.5
| 17.71
|
|
| ###
| ###
| ### |
2014-May-29 Thu
| 17.55
| ###
| 17.44
| 17.5
|
|
| ###
| ###
| 1.3 |
2014-May-28 Wed
| ###
| 17.75
| 17.55
| ###
| 601,958
| 10,624,558
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 17.48
| 17.54
| 746,151
| 6,521,359
| 27.1
| 27.1
| 1.3 |
2014-May-26 Mon
| 17.5
| 17.56
| 17.42
| 17.52
| 302,343
| 5,287,979
| ###
| ###
| ### |
2014-May-23 Fri
| 17.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 17.51
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2014-May-21 Wed
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| 17.2
| ###
| ###
| 740,956
| 6,372,221
| 73.8
| 73.8
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 17.25
| ###
| 17.145
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-May-15 Thu
| 17.43
| ###
| ###
| 17.4
|
|
| 28.1
| 28.1
| 1.2 |
2014-May-14 Wed
| ###
| ###
| 17.41
| 17.49
| 2,266,644
| ###
| 11.9
| 11.9
| ### |
2014-May-13 Tue
| ###
| ###
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2014-May-12 Mon
| ###
| ###
| 17.76
| 17.82
|
|
| 27.8
| 27.8
| 1.3 |
2014-May-09 Fri
| 17.75
| ###
| ###
| ###
| 890,340
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 17.82
| 17.87
| 17.73
| 17.78
|
|
| ###
| ###
| 1.3 |
2014-May-07 Wed
| ###
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| 17.89
| ###
| 17.82
| 310,670
| 2,778,943
| ###
| ###
| 1.3 |
2014-May-05 Mon
| 17.85
| 17.87
| ###
| ###
| 382,323
| 3,416,056
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 17.49
| ###
| 17.49
| 17.84
| 732,987
| 6,409,971
| ###
| ###
| 1.3 |
2014-May-01 Thu
| 17.78
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 17.86
| ###
| ###
| 17.7
|
|
| 23.5
| 23.5
| 1.3 |
2014-Apr-29 Tue
| ###
| ###
| 17.52
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Apr-28 Mon
| 17.84
| 17.89
| ###
| 17.75
| 578,449
| 5,174,226
| ###
| ###
| 1.3 |
2014-Apr-24 Thu
| 17.75
| ###
| ###
| 17.84
| 975,778
| 0
| ###
| ###
| 1.3 |
2014-Apr-23 Wed
| 17.74
| 17.76
| 17.58
| ###
| 731,772
| ###
| 26.2
| 26.2
| 0.0 |
2014-Apr-22 Tue
| ###
| 17.71
| ###
| ###
| 453,172
| ###
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| 17.73
| 17.48
| ###
| 682,186
| 12,009,884
| 28.3
| 28.3
| 0.0 |
2014-Apr-16 Wed
| 17.41
| ###
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2014-Apr-15 Tue
| 17.56
| ###
| ###
| ###
| 679,649
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 17.45
| 17.45
|
|
| 15.3
| 15.3
| ### |
2014-Apr-11 Fri
| ###
| ###
| 17.785
| ###
| 1,196,042
| ###
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| 17.84
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2014-Apr-09 Wed
| 17.48
| 17.8
| 17.44
| 17.73
|
|
| 81.9
| 81.9
| ### |
2014-Apr-08 Tue
| 17.29
| ###
| 17.23
| 17.28
| 941,622
| 8,112,073
| ###
| ###
| 1.2 |
2014-Apr-07 Mon
| ###
| 17.78
| ###
| 17.41
|
|
| ###
| ###
| ### |
2014-Apr-04 Fri
| 17.26
| 17.8
| 17.26
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2014-Apr-03 Thu
| 17.52
| 17.52
| 17.27
| ###
| 1,130,526
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 17.45
| 17.53
| 17.26
| 17.52
|
|
| 77.3
| 77.3
| ### |
2014-Apr-01 Tue
| 17.2
| 17.325
| 17.2
| 17.26
|
|
| 81.1
| 81.1
| 1.2 |
2014-Mar-31 Mon
| ###
| 17.42
| 17.26
| 17.27
| 640,985
| 11,114,679
| 27.8
| 27.8
| ### |
2014-Mar-28 Fri
| 17.25
| ###
| ###
| 17.25
|
|
| 66.9
| 66.9
| 1.2 |
2014-Mar-27 Thu
| 17.29
| ###
| 17.26
| 17.29
|
|
| 72.6
| 72.6
| ### |
2014-Mar-26 Wed
| 17.44
| 17.54
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2014-Mar-25 Tue
| 17.49
| 17.55
| 17.41
| 17.5
|
|
| ###
| ###
| 1.3 |
2014-Mar-24 Mon
| ###
| ###
| 17.47
| 17.59
| 644,448
| 5,629,253
| 26.9
| 26.9
| ### |
2014-Mar-21 Fri
| 17.44
| ###
| ###
| ###
| 922,955
| 0
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 17.43
| 17.51
| ###
| 17.41
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| 17.51
| ###
| 17.43
| 17.54
|
|
| 70.3
| 70.3
| 1.3 |
2014-Mar-18 Tue
| ###
| ###
| ###
| 17.45
| 757,074
| 0
| ###
| ###
| ### |
2014-Mar-17 Mon
| 17.28
| 17.5
| ###
| ###
| 666,578
| 5,832,557
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| 17.375
| 17.42
|
|
| 24.9
| 24.9
| 1.2 |
2014-Mar-13 Thu
| 17.75
| 17.84
| ###
| 17.7
|
|
| 25.5
| 25.5
| 1.3 |
2014-Mar-12 Wed
| ###
| 17.75
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 17.85
| ###
| ###
| 17.71
| 818,254
| 0
| ###
| ###
| ### |
2014-Mar-10 Mon
| ###
| 17.76
| ###
| 17.75
| 536,453
| ###
| ###
| ###
| 1.3 |
2014-Mar-07 Fri
| 17.5
| ###
| 17.49
| ###
| 982,927
| ###
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| 17.51
| 17.51
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Mar-05 Wed
| ###
| 17.57
| ###
| 17.5
| 991,448
| 8,709,870
| ###
| ###
| 1.3 |
2014-Mar-04 Tue
| ###
| 17.44
| ###
| ###
| 925,075
| 8,066,654
| 75.8
| 75.8
| 0.0 |
2014-Mar-03 Mon
| 17.47
| 17.47
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2014-Feb-28 Fri
| 17.55
| 17.56
| ###
| ###
| 629,682
| ###
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 17.73
| 17.85
| 17.56
| 17.71
|
|
| 35.6
| 35.6
| ### |
2014-Feb-26 Wed
| ###
| 17.87
| ###
| 17.83
| 894,657
| ###
| 81.5
| 81.5
| ### |
2014-Feb-25 Tue
| 17.73
| ###
| 17.47
| 17.58
| 897,584
| ###
| ###
| ###
| 1.3 |
2014-Feb-24 Mon
| ###
| ###
| 17.41
| 17.55
|
|
| 30.4
| 30.4
| ### |
2014-Feb-21 Fri
| 17.43
| 17.55
| 17.23
| 17.55
| 1,303,277
| 22,663,987
| 76.6
| 76.6
| ### |
2014-Feb-20 Thu
| ###
| ###
| 16.5
| ###
| 1,795,342
| 14,811,571
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 16.85
| 16.88
| 16.41
| ###
| 2,066,349
| 34,394,379
| 24.5
| 24.5
| 0.0 |
2014-Feb-18 Tue
| 16.8
| ###
| 16.79
| ###
| 471,773
| ###
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 16.89
| ###
| 16.71
| 16.85
| 698,023
| 5,831,982
| ###
| ###
| ### |
2014-Feb-13 Thu
| 16.75
| 16.75
| 16.58
| 16.74
|
|
| ###
| ###
| 1.2 |
2014-Feb-12 Wed
| ###
| ###
| 16.43
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Feb-11 Tue
| 16.41
| 16.89
| ###
| 16.8
| 1,074,743
| ###
| 86.4
| 86.4
| 1.2 |
2014-Feb-10 Mon
| ###
| 16.58
| 16.26
| 16.57
| 838,453
| ###
| 85.0
| 85.0
| ### |
2014-Feb-07 Fri
| 16.25
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 15.8
| ###
| 15.8
| 16.28
| 924,585
| 7,304,221
| ###
| ###
| 1.2 |
2014-Feb-05 Wed
| 16.24
| 16.24
| 15.855
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| 16.41
| ###
| 16.2
| 1,712,825
| 14,053,729
| ###
| ###
| 1.2 |
2014-Feb-03 Mon
| ###
| ###
| ###
| 16.57
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 16.56
| ###
| 16.42
| 16.51
| 1,168,655
| 9,594,657
| ###
| ###
| ### |
2014-Jan-30 Thu
| 16.5
| ###
| ###
| 16.59
| 905,572
| 0
| 76.6
| 76.6
| 1.2 |
2014-Jan-29 Wed
| ###
| ###
| 16.52
| ###
| 1,016,970
| 8,400,172
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 16.75
| 16.77
| 16.48
| 16.48
| 1,197,841
| ###
| ###
| ###
| 1.2 |
2014-Jan-24 Fri
| ###
| 16.985
| 16.55
| 16.77
| 1,013,556
| ###
| ###
| ###
| 1.2 |
2014-Jan-23 Thu
| ###
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 16.72
| ###
| 934,922
| 7,815,947
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| 16.81
| 16.85
| 16.52
| ###
| 943,529
| 15,742,781
| 21.7
| 21.7
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 16.77
| 16.84
|
|
| ###
| ###
| 1.2 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| 16.77
| 16.85
| 885,484
| 7,424,783
| ###
| ###
| ### |
2014-Jan-14 Tue
| 17.27
| 17.27
| 16.87
| ###
| 1,735,271
| 29,621,075
| 19.8
| 19.8
| 0.0 |
2014-Jan-13 Mon
| 16.8
| ###
| 16.78
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Jan-10 Fri
| 16.74
| 16.84
| 16.7
| 16.81
| 417,444
| ###
| ###
| ###
| ### |
2014-Jan-09 Thu
| 16.86
| 16.86
| ###
| 16.83
| 391,648
| ###
| ###
| ###
| 1.2 |
2014-Jan-08 Wed
| 16.53
| 16.89
| 16.53
| 16.86
| 1,233,856
| ###
| ###
| ###
| 1.2 |
2014-Jan-07 Tue
| 16.26
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| 16.4
| ###
| 16.23
| 537,051
| ###
| ###
| ###
| ### |
2014-Jan-03 Fri
| ###
| 16.45
| 16.27
| 16.4
|
|
| 76.3
| 76.3
| ### |
2014-Jan-02 Thu
| 16.5
| 16.58
| 16.42
| 16.45
|
|
| ###
| ###
| 1.2 |
2013-Dec-31 Tue
| ###
| ###
| 16.44
| 16.58
|
|
| ###
| ###
| 1.2 |
2013-Dec-30 Mon
| ###
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 16.73
| 16.78
| ###
| ###
| 521,488
| 4,375,284
| 9.3
| 9.3
| 0.0 |
2013-Dec-24 Tue
| 16.52
| ###
| ###
| ###
| 518,685
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 16.25
| 16.44
| ###
| ###
| 769,784
| 6,327,624
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| 16.25
| 1,711,547
| 0
| 65.9
| 65.9
| ### |
2013-Dec-19 Thu
| ###
| ###
| 15.825
| ###
| 1,663,751
| 13,164,429
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| 15.81
| ###
| 974,546
| 7,703,786
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 15.77
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 15.45
| ###
| 15.41
| ###
| 1,160,255
| ###
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| 15.085
| 15.76
| 1,661,583
| 12,532,489
| ###
| ###
| 1.1 |
2013-Dec-12 Thu
| ###
| 15.45
| ###
| 15.21
|
|
| ###
| ###
| ### |
2013-Dec-11 Wed
| 15.7
| 15.7
| 15.385
| 15.43
|
|
| ###
| ###
| 1.1 |
2013-Dec-10 Tue
| 16.27
| 16.27
| 15.775
| 15.85
| 1,440,776
| ###
| ###
| ###
| 1.1 |
2013-Dec-09 Mon
| 15.85
| ###
| ###
| ###
| 1,028,140
| 0
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 15.8
| 15.85
|
|
| ###
| ###
| 1.1 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-Dec-04 Wed
| 16.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 16.8
| 16.845
| 16.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 16.53
| 16.78
| 1,067,074
| ###
| 33.9
| 33.9
| 1.2 |
2013-Nov-29 Fri
| ###
| ###
| ###
| 16.59
| 405,921
| 0
| 31.9
| 31.9
| 1.2 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| 16.55
| ###
| 16.44
| 16.48
|
|
| 35.5
| 35.5
| 1.2 |
2013-Nov-26 Tue
| ###
| 17.24
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2013-Nov-25 Mon
| 16.89
| ###
| 16.79
| ###
| 1,189,829
| ###
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| 16.48
| 16.51
|
|
| ###
| ###
| ### |
2013-Nov-21 Thu
| 16.29
| 16.75
| 16.26
| ###
| 1,233,225
| 20,354,378
| 89.2
| 89.2
| 0.0 |
2013-Nov-20 Wed
| 16.48
| 16.56
| ###
| ###
| 1,085,087
| 8,984,520
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 16.25
| 16.74
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 16.4
| 16.4
| ###
| 16.25
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 16.25
| ###
| 16.085
| 16.24
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| ###
| 16.26
| ###
| 16.24
| 746,171
| 6,066,370
| 75.2
| 75.2
| ### |
2013-Nov-13 Wed
| ###
| ###
| 15.925
| ###
| 771,383
| ###
| 29.0
| 29.0
| 0.0 |
2013-Nov-12 Tue
| 16.45
| 16.5
| ###
| 16.27
| 855,553
| ###
| ###
| ###
| 1.2 |
2013-Nov-11 Mon
| ###
| 16.49
| 16.21
| 16.29
| 651,224
| ###
| ###
| ###
| ### |
2013-Nov-08 Fri
| ###
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| 16.2
| 1,036,985
| 0
| ###
| ###
| 1.2 |
2013-Nov-06 Wed
| ###
| ###
| 15.76
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 16.2
| 16.28
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2013-Oct-31 Thu
| ###
| 16.45
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 15.955
| 16.25
| 1,367,742
| ###
| 84.7
| 84.7
| ### |
2013-Oct-29 Tue
| ###
| ###
| 15.75
| 15.83
| 765,544
| 6,028,659
| 29.6
| 29.6
| ### |
2013-Oct-28 Mon
| ###
| ###
| 15.88
| ###
| 1,652,746
| ###
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| 15.88
|
|
| ###
| ###
| 1.1 |
2013-Oct-23 Wed
| 15.75
| 15.79
| 15.475
| 15.56
| 1,316,675
| 20,582,921
| ###
| ###
| ### |
2013-Oct-22 Tue
| ###
| ###
| 15.81
| 15.82
|
|
| 21.2
| 21.2
| ### |
2013-Oct-21 Mon
| 15.76
| 15.845
| ###
| 15.77
| 906,959
| 7,185,382
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| 15.7
| ###
| 15.7
| 1,452,655
| 11,403,341
| 69.5
| 69.5
| ### |
2013-Oct-17 Thu
| 15.5
| 15.54
| 15.42
| 15.43
| 1,253,628
| ###
| 28.0
| 28.0
| 1.1 |
2013-Oct-16 Wed
| 15.43
| 15.56
| ###
| 15.44
|
|
| 72.2
| 72.2
| 1.1 |
2013-Oct-15 Tue
| 15.8
| 15.8
| ###
| 15.41
|
|
| 12.7
| 12.7
| ### |
2013-Oct-14 Mon
| 15.75
| 15.75
| 15.54
| ###
| 760,623
| 11,899,946
| 29.4
| 29.4
| 0.0 |
2013-Oct-11 Fri
| 15.8
| 15.89
| ###
| 15.75
| 1,357,447
| ###
| ###
| ###
| 1.1 |
2013-Oct-10 Thu
| 15.52
| 15.58
| 15.47
| 15.54
| 1,008,820
| ###
| 71.3
| 71.3
| ### |
2013-Oct-09 Wed
| ###
| ###
| 15.43
| 15.49
|
|
| 22.8
| 22.8
| ### |
2013-Oct-08 Tue
| 15.81
| 15.83
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2013-Oct-07 Mon
| 15.85
| ###
| 15.8
| 15.89
|
|
| 84.0
| 84.0
| ### |
2013-Oct-04 Fri
| ###
| 16.25
| 15.87
| 15.87
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 566,484
| 0
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 16.2
| 16.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| 16.22
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| 16.2
| 1,169,358
| 0
| ###
| ###
| 1.2 |
2013-Sep-26 Thu
| 15.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 15.75
| 15.89
| ###
| 15.75
|
|
| 63.8
| 63.8
| 1.1 |
2013-Sep-24 Tue
| ###
| ###
| 15.52
| 15.71
| 898,040
| ###
| 75.4
| 75.4
| 1.1 |
2013-Sep-23 Mon
| 15.78
| 15.85
| 15.52
| 15.82
| 800,426
| 12,554,681
| 75.0
| 75.0
| ### |
2013-Sep-20 Fri
| ###
| ###
| 15.87
| ###
| 1,014,758
| ###
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| 15.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 15.76
| 15.85
| 894,022
| ###
| 29.3
| 29.3
| 1.1 |
2013-Sep-17 Tue
| ###
| ###
| 15.75
| 15.85
|
|
| ###
| ###
| 1.1 |
2013-Sep-16 Mon
| ###
| ###
| 15.8
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| 15.7
| 15.7
| 1,463,227
| ###
| ###
| ###
| ### |
2013-Sep-12 Thu
| 15.78
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 15.77
| 15.88
| 15.645
| 15.75
| 788,949
| ###
| 31.0
| 31.0
| 1.1 |
2013-Sep-10 Tue
| 15.75
| 15.87
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Sep-09 Mon
| 15.5
| 15.685
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2013-Sep-06 Fri
| ###
| 15.47
| ###
| 15.47
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| 15.49
| ###
| 15.49
| 1,565,886
| 12,127,787
| ###
| ###
| ### |
2013-Sep-04 Wed
| 15.51
| 15.58
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-Sep-03 Tue
| ###
| 15.78
| 15.47
| 15.7
|
|
| ###
| ###
| ### |
2013-Sep-02 Mon
| 15.5
| 15.71
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 15.25
| 15.52
| 15.25
| 15.45
|
|
| ###
| ###
| ### |
2013-Aug-29 Thu
| 15.59
| 15.59
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 15.82
| 15.89
| ###
| 15.8
| 2,764,088
| 21,960,679
| 33.7
| 33.7
| 1.1 |
2013-Aug-27 Tue
| 15.84
| ###
| 15.82
| 15.88
| 808,141
| ###
| ###
| ###
| 1.1 |
2013-Aug-26 Mon
| ###
| ###
| 15.86
| 15.86
|
|
| 22.3
| 22.3
| 1.1 |
2013-Aug-23 Fri
| ###
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 15.22
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2013-Aug-21 Wed
| 15.4
| 15.82
| ###
| ###
| 2,106,778
| ###
| 81.5
| 81.5
| 0.0 |
2013-Aug-20 Tue
| ###
| 15.44
| 14.52
| 15.41
|
|
| 94.6
| 94.6
| ### |
2013-Aug-19 Mon
| 14.56
| ###
| 14.46
| 14.56
|
|
| 70.3
| 70.3
| ### |
2013-Aug-16 Fri
| 14.54
| 14.55
| ###
| 14.51
| 1,003,420
| 7,299,880
| ###
| ###
| ### |
2013-Aug-15 Thu
| 14.56
| 14.56
| 14.42
| 14.51
|
|
| 25.7
| 25.7
| ### |
2013-Aug-14 Wed
| ###
| ###
| 14.48
| 14.54
|
|
| ###
| ###
| 1.0 |
2013-Aug-13 Tue
| 14.44
| 14.55
| ###
| 14.5
| 1,312,659
| ###
| ###
| ###
| 1.0 |
2013-Aug-12 Mon
| 14.23
| 14.47
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| 14.43
| 14.2
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2013-Aug-08 Thu
| 14.52
| 14.55
| 14.43
| 14.5
|
|
| ###
| ###
| 1.0 |
2013-Aug-07 Wed
| 14.5
| 14.57
| ###
| 14.23
|
|
| 25.3
| 25.3
| ### |
2013-Aug-06 Tue
| 14.5
| ###
| 14.49
| 14.52
| 819,587
| ###
| ###
| ###
| 1.0 |
2013-Aug-05 Mon
| 14.54
| 14.56
| 14.46
| 14.5
| 487,175
| ###
| ###
| ###
| 1.0 |
2013-Aug-02 Fri
| 14.53
| ###
| 14.46
| 14.55
|
|
| ###
| ###
| ### |
2013-Aug-01 Thu
| 14.28
| 14.52
| 14.28
| 14.45
| 1,058,220
| ###
| 80.8
| 80.8
| 1.0 |
2013-Jul-31 Wed
| 14.47
| 14.55
| 14.25
| ###
| 918,042
| ###
| 21.6
| 21.6
| 0.0 |
2013-Jul-30 Tue
| 14.5
| 14.53
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2013-Jul-29 Mon
| 14.56
| 14.56
| ###
| ###
| 686,656
| 4,998,855
| 22.8
| 22.8
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 14.44
| 14.45
|
|
| ###
| ###
| 1.0 |
2013-Jul-25 Thu
| 14.54
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2013-Jul-24 Wed
| ###
| ###
| 14.4
| 14.4
|
|
| 19.1
| 19.1
| 1.0 |
2013-Jul-23 Tue
| 14.52
| ###
| 14.45
| 14.56
| 1,209,747
| 8,740,422
| ###
| ###
| ### |
2013-Jul-22 Mon
| 14.79
| 14.79
| 14.41
| 14.44
|
|
| 14.0
| 14.0
| ### |
2013-Jul-19 Fri
| 14.53
| ###
| 14.43
| 14.56
|
|
| 72.5
| 72.5
| ### |
2013-Jul-18 Thu
| 14.72
| 14.77
| ###
| ###
| 1,303,181
| ###
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 14.57
| ###
| 14.48
| 14.56
|
|
| ###
| ###
| ### |
2013-Jul-16 Tue
| 14.46
| 14.55
| ###
| 14.47
|
|
| 76.9
| 76.9
| ### |
2013-Jul-15 Mon
| ###
| 14.83
| 14.48
| 14.48
|
|
| 24.6
| 24.6
| 1.0 |
2013-Jul-12 Fri
| 14.89
| 14.89
| 14.59
| 14.59
| 1,100,857
| ###
| ###
| ###
| 1.0 |
2013-Jul-11 Thu
| 14.76
| ###
| 14.7
| 14.82
| 1,226,554
| 9,015,171
| ###
| ###
| 1.1 |
2013-Jul-10 Wed
| 14.52
| 14.73
| 14.385
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jul-09 Tue
| 14.75
| 14.75
| 14.57
| ###
| 924,256
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| 14.88
| 14.55
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Jul-05 Fri
| 14.81
| ###
| ###
| 14.73
|
|
| 23.1
| 23.1
| 1.1 |
2013-Jul-04 Thu
| ###
| ###
| ###
| 14.7
| 898,985
| 0
| ###
| ###
| ### |
2013-Jul-03 Wed
| 14.75
| 14.82
| 14.45
| 14.7
|
|
| 32.9
| 32.9
| ### |
2013-Jul-02 Tue
| 14.42
| 14.82
| 14.385
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Jul-01 Mon
| ###
| 14.76
| 14.46
| 14.48
| 1,162,673
| 16,986,652
| ###
| ###
| 1.0 |
2013-Jun-28 Fri
| ###
| ###
| 14.75
| 14.81
|
|
| ###
| ###
| 1.1 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 1,179,583
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 14.89
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 14.21
| ###
| 1,948,257
| ###
| 92.6
| 92.6
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 14.44
| 14.49
| 1,238,652
| ###
| ###
| ###
| ### |
2013-Jun-21 Fri
| 14.5
| 14.77
| 14.49
| 14.71
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 14.28
| 14.46
| 14.21
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Jun-19 Wed
| 14.26
| ###
| ###
| 14.24
| 1,040,354
| 0
| 26.6
| 26.6
| 1.0 |
2013-Jun-18 Tue
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 13.71
| 13.86
| 13.71
| 13.84
| 1,770,426
| 24,405,322
| ###
| ###
| 1.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| 13.83
| 1,404,748
| 0
| 72.9
| 72.9
| 1.0 |
2013-Jun-13 Thu
| ###
| ###
| 13.72
| 13.78
|
|
| 26.2
| 26.2
| 1.0 |
2013-Jun-12 Wed
| ###
| 14.25
| 13.885
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2013-Jun-11 Tue
| ###
| 14.44
| ###
| ###
| 1,405,152
| ###
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 13.73
| ###
| 1,190,624
| ###
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Jun-05 Wed
| ###
| 14.26
| 13.88
| ###
| 1,144,379
| ###
| 83.2
| 83.2
| 0.0 |
2013-Jun-04 Tue
| 14.21
| 14.29
| ###
| 14.2
|
|
| 27.5
| 27.5
| 1.0 |
2013-Jun-03 Mon
| 14.23
| 14.43
| ###
| ###
| 829,186
| 5,982,576
| 34.0
| 34.0
| 0.0 |
2013-May-31 Fri
| ###
| 14.56
| 14.23
| 14.23
|
|
| ###
| ###
| ### |
2013-May-30 Thu
| ###
| 14.45
| 14.22
| 14.45
| 1,021,880
| 14,648,649
| 79.8
| 79.8
| 1.0 |
2013-May-29 Wed
| ###
| 14.46
| ###
| 14.45
| 1,461,074
| ###
| 83.6
| 83.6
| 1.0 |
2013-May-28 Tue
| ###
| 14.26
| 13.85
| ###
| 1,030,656
| 14,485,870
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 14.49
| 14.53
| 13.86
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2013-May-23 Thu
| 14.74
| 14.85
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 14.55
| 14.7
| ###
| 14.45
| 971,681
| 7,141,855
| 32.6
| 32.6
| 1.0 |
2013-May-21 Tue
| 14.29
| 14.42
| ###
| ###
| 1,941,288
| 13,996,686
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 14.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 14.45
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 14.5
| 14.58
| ###
| 14.41
|
|
| 37.6
| 37.6
| ### |
2013-May-15 Wed
| 14.7
| ###
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2013-May-14 Tue
| ###
| 14.79
| 14.59
| 14.7
| 1,330,774
| 19,549,070
| 74.5
| 74.5
| ### |
2013-May-13 Mon
| 14.41
| ###
| ###
| 14.57
| 1,420,483
| 0
| 83.5
| 83.5
| ### |
2013-May-10 Fri
| ###
| 14.51
| 13.87
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2013-May-09 Thu
| ###
| 14.2
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 13.55
| ###
| 13.41
| 13.88
| 2,447,176
| ###
| ###
| ###
| ### |
2013-May-07 Tue
| 13.45
| 13.57
| ###
| 13.52
|
|
| 74.7
| 74.7
| 1.0 |
2013-May-06 Mon
| 13.45
| 13.5
| ###
| ###
| 918,355
| ###
| 28.5
| 28.5
| 0.0 |
2013-May-03 Fri
| ###
| 13.43
| 13.23
| 13.41
| 2,072,280
| ###
| 78.2
| 78.2
| 1.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-May-01 Wed
| 13.2
| ###
| ###
| 13.24
| 1,022,543
| 0
| ###
| ###
| 0.9 |
2013-Apr-30 Tue
| ###
| ###
| ###
| 13.26
| 1,386,653
| 0
| 25.9
| 25.9
| 0.9 |
2013-Apr-29 Mon
| ###
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| 13.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| 13.21
| ###
| 1,566,484
| 10,346,626
| 63.9
| 63.9
| 0.0 |
2013-Apr-23 Tue
| 13.27
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 1,146,421
| 0
| 81.1
| 81.1
| 0.0 |
2013-Apr-19 Fri
| 12.82
| ###
| 12.72
| 12.84
|
|
| 65.8
| 65.8
| 0.9 |
2013-Apr-18 Thu
| 13.46
| 13.49
| ###
| ###
| 1,504,674
| 10,149,026
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 13.21
| ###
| 13.155
| 13.2
|
|
| 33.3
| 33.3
| 0.9 |
2013-Apr-16 Tue
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| 13.24
| ###
| ###
| 860,281
| ###
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| 13.44
| 13.22
| ###
| 1,487,755
| 19,831,774
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
| 1,990,356
| 0
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| 13.45
| 13.25
| ###
| 1,035,786
| 13,827,743
| 26.5
| 26.5
| 0.0 |
2013-Apr-08 Mon
| 13.41
| 13.5
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 13.7
| 13.7
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2013-Apr-04 Thu
| 13.86
| ###
| 13.57
| 13.83
|
|
| ###
| ###
| 1.0 |
2013-Apr-03 Wed
| ###
| ###
| 13.76
| 13.83
|
|
| ###
| ###
| 1.0 |
2013-Apr-02 Tue
| ###
| ###
| 13.85
| ###
| 938,624
| 6,499,971
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 13.82
| ###
| 1,668,171
| ###
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 13.87
| ###
| ###
| 13.75
|
|
| 25.8
| 25.8
| 1.0 |
2013-Mar-25 Mon
| 13.84
| ###
| 13.78
| 13.87
|
|
| 73.0
| 73.0
| ### |
2013-Mar-22 Fri
| 13.84
| ###
| 13.75
| 13.84
|
|
| ###
| ###
| 1.0 |
2013-Mar-21 Thu
| 13.86
| ###
| ###
| 13.84
| 2,513,442
| 0
| 36.4
| 36.4
| 1.0 |
2013-Mar-20 Wed
| 13.46
| ###
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2013-Mar-19 Tue
| ###
| 13.73
| 13.53
| 13.54
| 1,334,455
| 18,188,621
| 31.4
| 31.4
| 1.0 |
2013-Mar-18 Mon
| 13.56
| 13.76
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| 13.73
| ###
| ###
| ###
| 1,642,179
| 0
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| 13.5
| 13.655
| 13.47
| 13.57
| 1,506,221
| 20,428,122
| 81.7
| 81.7
| ### |
2013-Mar-13 Wed
| 13.44
| 13.47
| ###
| 13.44
|
|
| 75.2
| 75.2
| ### |
2013-Mar-12 Tue
| 13.28
| ###
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2013-Mar-11 Mon
| 13.2
| ###
| ###
| 13.22
| 1,309,873
| 0
| ###
| ###
| 0.9 |
2013-Mar-08 Fri
| 13.26
| ###
| 13.2
| 13.25
|
|
| 29.1
| 29.1
| ### |
2013-Mar-07 Thu
| ###
| 13.49
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 13.26
| ###
| ###
| 13.21
| 1,145,675
| 0
| 31.0
| 31.0
| ### |
2013-Mar-04 Mon
| 13.23
| 13.45
| ###
| ###
| 805,341
| ###
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 13.4
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 13.43
| ###
| 13.43
|
|
| 68.0
| 68.0
| ### |
2013-Feb-27 Wed
| ###
| 13.56
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Feb-26 Tue
| 13.21
| ###
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2013-Feb-25 Mon
| 13.2
| 13.26
| ###
| 13.25
|
|
| 72.2
| 72.2
| ### |
2013-Feb-22 Fri
| 12.86
| ###
| 12.85
| ###
| 1,775,375
| 11,406,784
| 73.0
| 73.0
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 2,663,842
| 0
| 30.6
| 30.6
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| 12.5
| 12.71
| 4,642,720
| ###
| ###
| ###
| 0.9 |
2013-Feb-19 Tue
| ###
| 13.21
| 12.77
| 12.85
|
|
| ###
| ###
| 0.9 |
2013-Feb-18 Mon
| 14.2
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| 13.87
| ###
| 539,183
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| 14.29
| ###
| ###
| ###
| 1,093,355
| 0
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| 14.22
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Feb-11 Mon
| 14.2
| 14.29
| ###
| ###
| 947,075
| 6,766,850
| 23.3
| 23.3
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| 14.29
| 954,076
| 0
| ###
| ###
| ### |
2013-Feb-07 Thu
| ###
| ###
| 13.89
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Feb-06 Wed
| 13.85
| ###
| 13.81
| 13.84
|
|
| 28.4
| 28.4
| 1.0 |
2013-Feb-05 Tue
| ###
| 13.785
| ###
| ###
| 1,263,820
| 8,710,879
| 34.0
| 34.0
| 0.0 |
2013-Feb-04 Mon
| 13.86
| 13.89
| 13.74
| 13.75
| 1,848,685
| 25,539,583
| ###
| ###
| 1.0 |
2013-Feb-01 Fri
| 13.75
| 13.85
| 13.72
| 13.77
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| 13.7
| 13.75
| 13.52
| ###
| 1,487,756
| 20,285,553
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| 13.53
| ###
| 13.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| 13.42
| 13.57
| ###
| 13.53
|
|
| 75.7
| 75.7
| ### |
2013-Jan-25 Fri
| ###
| 13.48
| 13.25
| 13.25
|
|
| 22.6
| 22.6
| ### |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,124,557
| 0
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 13.49
| 13.53
| 13.285
| ###
| 1,160,522
| ###
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 13.5
| 13.54
| ###
| ###
| 786,371
| ###
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| 13.54
| ###
| 13.42
| 13.5
|
|
| 30.0
| 30.0
| 1.0 |
2013-Jan-18 Fri
| 13.45
| 13.51
| ###
| 13.51
| 859,251
| 5,804,240
| 73.9
| 73.9
| ### |
2013-Jan-17 Thu
| 13.48
| 13.5
| ###
| 13.4
|
|
| 29.3
| 29.3
| 1.0 |
2013-Jan-16 Wed
| ###
| 13.43
| ###
| 13.42
| 1,164,273
| ###
| 73.7
| 73.7
| 1.0 |
2013-Jan-15 Tue
| ###
| 13.45
| ###
| ###
| 919,150
| 6,181,283
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| 13.4
| 13.29
| ###
| 727,380
| 9,706,886
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 13.4
| 13.22
| 13.28
|
|
| ###
| ###
| 0.9 |
2013-Jan-10 Thu
| 13.27
| ###
| 13.25
| 13.29
|
|
| 68.6
| 68.6
| ### |
2013-Jan-09 Wed
| ###
| ###
| 13.22
| 13.27
|
|
| 25.7
| 25.7
| 0.9 |
2013-Jan-08 Tue
| 13.25
| ###
| ###
| ###
| 680,840
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| 13.26
| 13.4
| ###
| 13.21
| 905,728
| 6,068,377
| 33.9
| 33.9
| ### |
2013-Jan-04 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 13.21
| 13.24
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| 13.28
| 821,046
| 0
| ###
| ###
| 0.9 |
2012-Dec-31 Mon
| 13.4
| 13.49
| ###
| ###
| 235,774
| ###
| 22.2
| 22.2
| 0.0 |
2012-Dec-28 Fri
| 13.53
| 13.56
| ###
| 13.4
| 434,054
| 2,942,886
| 17.3
| 17.3
| 1.0 |
2012-Dec-27 Thu
| 13.53
| 13.53
| ###
| 13.45
|
|
| 15.2
| 15.2
| ### |
2012-Dec-24 Mon
| 13.45
| 13.48
| ###
| 13.42
|
|
| 26.8
| 26.8
| 1.0 |
2012-Dec-21 Fri
| ###
| 13.425
| ###
| ###
| 2,426,882
| 16,290,445
| 78.8
| 78.8
| 0.0 |
2012-Dec-20 Thu
| ###
| 13.29
| ###
| 13.23
| 1,799,559
| ###
| 77.4
| 77.4
| 0.9 |
2012-Dec-19 Wed
| 13.25
| 13.29
| ###
| 13.22
| 1,536,342
| ###
| ###
| ###
| 0.9 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2012-Dec-17 Mon
| ###
| 13.2
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Dec-14 Fri
| 13.29
| 13.42
| ###
| 13.25
|
|
| ###
| ###
| ### |
2012-Dec-13 Thu
| 13.52
| 13.56
| ###
| ###
| 1,701,748
| 11,537,851
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| 13.52
| 13.25
| 13.45
| 1,146,752
| 15,349,275
| 78.9
| 78.9
| ### |
2012-Dec-11 Tue
| 13.28
| 13.28
| ###
| 13.2
| 1,064,558
| ###
| 23.9
| 23.9
| 0.9 |
2012-Dec-10 Mon
| ###
| ###
| ###
| 13.23
| 1,189,927
| 0
| ###
| ###
| 0.9 |
2012-Dec-07 Fri
| 13.22
| 13.28
| ###
| 13.2
| 1,292,787
| ###
| ###
| ###
| 0.9 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2012-Dec-05 Wed
| ###
| 13.24
| ###
| 13.22
| 868,977
| 5,752,627
| 71.9
| 71.9
| 0.9 |
2012-Dec-04 Tue
| ###
| ###
| ###
| 13.22
| 876,277
| 0
| ###
| ###
| 0.9 |
2012-Dec-03 Mon
| 13.44
| 13.47
| 13.29
| ###
| 768,777
| ###
| 29.0
| 29.0
| 0.0 |
2012-Nov-30 Fri
| 13.45
| 13.5
| ###
| 13.44
| 1,700,423
| 11,477,855
| 26.6
| 26.6
| ### |
2012-Nov-29 Thu
| ###
| 13.27
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 766,076
| 0
| 77.3
| 77.3
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2012-Nov-26 Mon
| 12.88
| ###
| 12.83
| ###
| 561,023
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 12.89
| ###
| 12.84
| 12.85
|
|
| ###
| ###
| 0.9 |
2012-Nov-22 Thu
| 12.87
| ###
| 12.81
| 12.85
|
|
| 25.8
| 25.8
| 0.9 |
2012-Nov-21 Wed
| 13.26
| 13.29
| 12.86
| 12.87
|
|
| ###
| ###
| ### |
2012-Nov-20 Tue
| ###
| ###
| ###
| 13.2
| 1,674,885
| 0
| ###
| ###
| 0.9 |
2012-Nov-19 Mon
| 12.75
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 12.7
| 12.73
| ###
| ###
| 1,015,287
| ###
| 24.0
| 24.0
| 0.0 |
2012-Nov-15 Thu
| 12.7
| 12.75
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2012-Nov-14 Wed
| 12.72
| 12.73
| ###
| ###
| 720,125
| ###
| 29.4
| 29.4
| 0.0 |
2012-Nov-13 Tue
| 12.79
| 12.8
| 12.59
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Nov-12 Mon
| 12.85
| 12.87
| 12.74
| 12.74
|
|
| 24.3
| 24.3
| ### |
2012-Nov-09 Fri
| 12.75
| 12.84
| ###
| 12.82
|
|
| ###
| ###
| 0.9 |
2012-Nov-08 Thu
| 12.72
| 12.81
| ###
| 12.7
|
|
| 25.9
| 25.9
| 0.9 |
2012-Nov-07 Wed
| 12.78
| 12.85
| 12.725
| 12.84
|
|
| 72.8
| 72.8
| 0.9 |
2012-Nov-06 Tue
| ###
| 12.945
| 12.79
| 12.83
|
|
| ###
| ###
| ### |
2012-Nov-05 Mon
| 12.83
| 12.89
| 12.75
| 12.8
| 626,186
| ###
| ###
| ###
| 0.9 |
2012-Nov-02 Fri
| ###
| ###
| 12.83
| ###
| 935,146
| ###
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 12.81
| ###
| 12.81
| ###
| 1,432,020
| 9,172,088
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| 12.82
| 12.87
| 1,182,389
| ###
| ###
| ###
| ### |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
| 600,259
| 0
| 77.0
| 77.0
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 637,342
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| 13.22
| ###
| ###
| 677,376
| 4,477,455
| 24.9
| 24.9
| 0.0 |
2012-Oct-22 Mon
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 13.24
| ###
| ###
| 13.27
| 1,488,722
| 0
| ###
| ###
| 0.9 |
2012-Oct-18 Thu
| 13.55
| 13.57
| ###
| 13.24
| 1,702,782
| 11,553,375
| 14.3
| 14.3
| 0.9 |
2012-Oct-17 Wed
| ###
| 13.79
| ###
| ###
| 983,026
| ###
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| 13.74
| 595,225
| 0
| ###
| ###
| ### |
2012-Oct-15 Mon
| 13.84
| 13.84
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2012-Oct-12 Fri
| ###
| ###
| 13.72
| 13.75
| 513,380
| 3,521,786
| 18.2
| 18.2
| 1.0 |
2012-Oct-11 Thu
| 13.75
| ###
| ###
| 13.87
| 647,275
| 0
| ###
| ###
| ### |
2012-Oct-10 Wed
| 13.73
| 13.84
| ###
| 13.84
| 579,923
| ###
| 76.7
| 76.7
| 1.0 |
2012-Oct-09 Tue
| 13.82
| 13.85
| 13.75
| 13.83
|
|
| 65.4
| 65.4
| 1.0 |
2012-Oct-08 Mon
| 13.86
| 13.86
| 13.71
| 13.8
| 407,759
| 5,620,957
| 31.5
| 31.5
| 1.0 |
2012-Oct-05 Fri
| 13.74
| 13.87
| ###
| 13.83
| 716,071
| 4,965,952
| 69.4
| 69.4
| 1.0 |
2012-Oct-04 Thu
| ###
| ###
| 13.58
| ###
| 1,079,171
| 7,327,571
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| 13.8
| 13.8
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2012-Oct-02 Tue
| ###
| 13.8
| 13.57
| 13.76
| 1,183,485
| ###
| ###
| ###
| 1.0 |
2012-Oct-01 Mon
| 13.75
| 13.75
| 13.53
| 13.58
| 604,351
| 8,243,347
| ###
| ###
| ### |
2012-Sep-28 Fri
| ###
| 13.55
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Sep-27 Thu
| 13.25
| ###
| ###
| 13.29
| 682,374
| 0
| 68.1
| 68.1
| ### |
2012-Sep-26 Wed
| ###
| ###
| ###
| 13.25
| 1,178,683
| 0
| 82.7
| 82.7
| ### |
2012-Sep-25 Tue
| 12.81
| ###
| 12.81
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2012-Sep-24 Mon
| 12.83
| ###
| 12.78
| 12.88
|
|
| 77.8
| 77.8
| ### |
2012-Sep-21 Fri
| ###
| ###
| 12.76
| 12.76
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Sep-18 Tue
| ###
| 13.325
| ###
| 13.2
| 1,900,884
| ###
| 80.5
| 80.5
| 0.9 |
2012-Sep-17 Mon
| ###
| ###
| 12.75
| 12.88
|
|
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| 13.45
| 13.2
| 13.24
| 1,346,089
| ###
| ###
| ###
| 0.9 |
2012-Sep-13 Thu
| 13.5
| 13.56
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 13.49
| 13.82
| 13.49
| 13.77
|
|
| 82.0
| 82.0
| ### |
2012-Sep-11 Tue
| 13.53
| ###
| 13.22
| 13.55
|
|
| 71.4
| 71.4
| 1.0 |
2012-Sep-10 Mon
| ###
| 13.55
| 13.26
| 13.43
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 13.5
| ###
| 13.23
| 13.29
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| ###
| ###
| ###
| 13.29
| 1,483,885
| 0
| ###
| ###
| ### |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 1,520,978
| 0
| 88.5
| 88.5
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 1,255,349
| 0
| 30.5
| 30.5
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,857,922
| 0
| 76.3
| 76.3
| 0.0 |
2012-Aug-31 Fri
| 13.4
| 13.5
| 13.28
| 13.41
|
|
| ###
| ###
| 1.0 |
2012-Aug-30 Thu
| 13.41
| ###
| 13.29
| 13.42
| 1,479,058
| 9,828,340
| ###
| ###
| 1.0 |
2012-Aug-29 Wed
| ###
| 13.49
| ###
| 13.41
| 1,240,757
| ###
| ###
| ###
| 1.0 |
2012-Aug-28 Tue
| 13.24
| 13.43
| ###
| ###
| 1,662,279
| ###
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| 13.22
| ###
| ###
| 1,069,148
| ###
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 1,022,540
| 0
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,979,823
| 0
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 12.77
| 12.87
| 12.71
| 12.81
| 1,753,450
| 22,426,625
| 75.4
| 75.4
| ### |
2012-Aug-21 Tue
| ###
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2012-Aug-20 Mon
| ###
| 13.25
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 12.71
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2012-Aug-15 Wed
| ###
| 12.75
| ###
| ###
| 760,720
| ###
| 32.2
| 32.2
| 0.0 |
2012-Aug-14 Tue
| 12.48
| ###
| 12.43
| 12.56
| 662,572
| 4,117,884
| 79.1
| 79.1
| 0.9 |
2012-Aug-13 Mon
| 12.5
| 12.5
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Aug-10 Fri
| 12.55
| 12.55
| ###
| 12.4
| 878,184
| ###
| 21.8
| 21.8
| 0.9 |
2012-Aug-09 Thu
| 12.44
| 12.56
| ###
| 12.49
| 1,172,944
| 7,366,088
| ###
| ###
| 0.9 |
2012-Aug-08 Wed
| 12.58
| ###
| ###
| 12.42
| 1,307,472
| 0
| ###
| ###
| 0.9 |
2012-Aug-07 Tue
| 12.55
| ###
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| 12.45
| 12.5
|
|
| 18.7
| 18.7
| 0.9 |
2012-Aug-03 Fri
| 12.43
| 12.56
| 12.41
| 12.48
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| 12.7
| ###
| 12.48
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| ###
| 12.72
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2012-Jul-30 Mon
| 12.7
| 12.73
| ###
| ###
| 424,144
| 2,699,676
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 12.5
| ###
| 12.5
| ###
| 1,507,258
| ###
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| 12.47
| 12.56
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2012-Jul-25 Wed
| 12.55
| ###
| 12.4
| 12.48
| 1,180,072
| 7,316,446
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| 12.7
| ###
| ###
| 1,006,159
| ###
| 31.1
| 31.1
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| 12.58
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2012-Jul-20 Fri
| 12.7
| 12.74
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2012-Jul-19 Thu
| 12.74
| 12.8
| ###
| 12.8
|
|
| 73.6
| 73.6
| 0.9 |
2012-Jul-18 Wed
| 12.7
| 12.76
| ###
| 12.73
|
|
| 80.2
| 80.2
| ### |
2012-Jul-17 Tue
| ###
| 12.7
| ###
| ###
| 539,671
| ###
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 12.7
| 12.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 12.73
| 12.78
| ###
| ###
| 503,072
| ###
| 31.9
| 31.9
| 0.0 |
2012-Jul-11 Wed
| 12.7
| 12.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 12.7
| 12.79
| ###
| 12.75
| 960,724
| 6,143,829
| 81.5
| 81.5
| ### |
2012-Jul-09 Mon
| 12.55
| 12.74
| 12.485
| 12.74
|
|
| 88.4
| 88.4
| ### |
2012-Jul-06 Fri
| ###
| ###
| 12.56
| ###
| 728,485
| 4,574,885
| 29.3
| 29.3
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 12.59
| ###
| 672,128
| 4,231,045
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| 12.55
| 12.59
|
|
| 19.4
| 19.4
| ### |
2012-Jul-03 Tue
| 12.56
| ###
| 12.45
| 12.53
| 1,549,020
| 9,642,649
| 30.5
| 30.5
| ### |
2012-Jul-02 Mon
| ###
| 12.72
| 12.51
| 12.57
| 2,000,842
| 25,240,621
| ###
| ###
| 0.9 |
2012-Jun-29 Fri
| ###
| 12.78
| 12.57
| 12.7
|
|
| 58.1
| 58.1
| 0.9 |
2012-Jun-28 Thu
| 12.79
| 12.79
| ###
| ###
| 642,757
| ###
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 12.74
| 12.57
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-Jun-26 Tue
| 12.53
| 12.7
| 12.52
| ###
| 816,381
| ###
| 83.8
| 83.8
| 0.0 |
2012-Jun-25 Mon
| 12.45
| 12.54
| ###
| 12.53
| 1,360,586
| 8,530,874
| ###
| ###
| ### |
2012-Jun-22 Fri
| 12.59
| ###
| 12.45
| 12.51
| 1,504,024
| 9,362,549
| 29.3
| 29.3
| ### |
2012-Jun-21 Thu
| ###
| ###
| 12.41
| 12.58
| 3,463,428
| 21,490,570
| ###
| ###
| 0.9 |
2012-Jun-20 Wed
| ###
| ###
| 12.47
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-19 Tue
| 12.49
| ###
| 12.47
| 12.57
|
|
| 78.1
| 78.1
| 0.9 |
2012-Jun-18 Mon
| ###
| 12.71
| 12.52
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Jun-15 Fri
| 12.57
| ###
| 12.5
| 12.54
|
|
| ###
| ###
| 0.9 |
2012-Jun-14 Thu
| 12.48
| ###
| 12.48
| 12.54
| 2,133,822
| 13,315,049
| ###
| ###
| 0.9 |
2012-Jun-13 Wed
| 12.5
| ###
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2012-Jun-12 Tue
| 12.48
| ###
| ###
| 12.49
| 1,119,078
| 0
| ###
| ###
| 0.9 |
2012-Jun-08 Fri
| 12.48
| 12.54
| 12.29
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2012-Jun-07 Thu
| ###
| 12.54
| 12.26
| 12.44
| 1,423,048
| ###
| ###
| ###
| 0.9 |
2012-Jun-06 Wed
| 12.25
| ###
| ###
| 12.25
|
|
| 70.2
| 70.2
| 0.9 |
2012-Jun-05 Tue
| 12.24
| 12.29
| ###
| ###
| 2,063,949
| ###
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 12.24
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| 12.25
| 12.25
| 1,736,147
| ###
| 36.1
| 36.1
| 0.9 |
2012-May-31 Thu
| 12.25
| 12.26
| ###
| 12.2
|
|
| 19.1
| 19.1
| ### |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 12.45
| 12.52
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-May-28 Mon
| 12.52
| 12.57
| ###
| 12.5
| 1,887,549
| 11,863,245
| ###
| ###
| 0.9 |
2012-May-25 Fri
| ###
| 12.75
| 12.52
| 12.57
|
|
| ###
| ###
| 0.9 |
2012-May-24 Thu
| 12.51
| ###
| 12.51
| ###
| 803,486
| ###
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 12.76
| 12.8
| 12.52
| 12.58
| 1,402,426
| ###
| 27.1
| 27.1
| 0.9 |
2012-May-22 Tue
| 12.56
| 12.8
| 12.56
| 12.77
|
|
| 77.0
| 77.0
| 0.9 |
2012-May-21 Mon
| ###
| 12.7
| 12.53
| 12.56
| 971,624
| ###
| ###
| ###
| 0.9 |
2012-May-18 Fri
| ###
| 12.78
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 12.78
| 12.86
| ###
| ###
| 1,893,470
| ###
| 24.5
| 24.5
| 0.0 |
2012-May-16 Wed
| 12.75
| 12.86
| ###
| 12.83
|
|
| 88.7
| 88.7
| ### |
2012-May-15 Tue
| 12.46
| ###
| ###
| 12.54
| 1,030,676
| 0
| 84.2
| 84.2
| 0.9 |
2012-May-14 Mon
| 12.53
| 12.53
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 12.55
| 12.55
| 12.46
| 12.5
|
|
| 26.1
| 26.1
| 0.9 |
2012-May-10 Thu
| 12.4
| 12.53
| ###
| 12.45
|
|
| 69.6
| 69.6
| ### |
2012-May-09 Wed
| ###
| 12.44
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| 12.48
| ###
| 12.43
| 1,208,247
| ###
| ###
| ###
| 0.9 |
2012-May-07 Mon
| 12.47
| 12.5
| ###
| 12.42
| 634,186
| ###
| ###
| ###
| 0.9 |
2012-May-04 Fri
| 12.52
| ###
| 12.51
| 12.56
| 669,955
| ###
| ###
| ###
| 0.9 |
2012-May-03 Thu
| 12.55
| ###
| 12.49
| 12.52
|
|
| ###
| ###
| 0.9 |
2012-May-02 Wed
| 12.56
| ###
| 12.51
| 12.55
| 717,243
| 4,486,354
| 32.4
| 32.4
| ### |
2012-May-01 Tue
| 12.55
| ###
| 12.51
| 12.56
| 547,789
| 3,426,420
| 68.3
| 68.3
| 0.9 |
2012-Apr-30 Mon
| ###
| ###
| 12.52
| ###
| 648,156
| 4,057,456
| 26.4
| 26.4
| 0.0 |
2012-Apr-27 Fri
| 12.5
| 12.59
| 12.44
| 12.54
| 744,725
| ###
| 76.0
| 76.0
| 0.9 |
2012-Apr-26 Thu
| ###
| ###
| ###
| 12.44
| 725,523
| 0
| 22.5
| 22.5
| 0.9 |
2012-Apr-24 Tue
| 12.42
| ###
| ###
| 12.5
| 1,398,885
| 0
| ###
| ###
| 0.9 |
2012-Apr-23 Mon
| 12.45
| 12.47
| ###
| ###
| 1,013,280
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 12.7
| 12.73
| 12.53
| 12.55
|
|
| 20.3
| 20.3
| ### |
2012-Apr-19 Thu
| ###
| 12.76
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 12.59
| ###
| 12.4
| 12.55
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| ###
| 12.5
| 12.26
| ###
| 978,550
| 12,114,448
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 12.25
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 12.7
| 12.7
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| 12.25
| 12.46
| ###
| 12.46
|
|
| 83.2
| 83.2
| 0.9 |
2012-Apr-11 Wed
| ###
| ###
| ###
| 12.2
|
|
| 27.5
| 27.5
| ### |
2012-Apr-10 Tue
| 12.4
| 12.44
| ###
| ###
| 379,771
| 2,362,175
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 12.42
| 12.59
| 12.42
| 12.48
|
|
| 72.9
| 72.9
| ### |
2012-Apr-04 Wed
| 12.44
| ###
| ###
| 12.55
|
|
| 78.8
| 78.8
| ### |
2012-Apr-03 Tue
| 12.46
| 12.59
| 12.28
| 12.4
| 1,408,328
| 17,512,558
| ###
| ###
| 0.9 |
2012-Apr-02 Mon
| ###
| 12.72
| 12.58
| ###
| 992,853
| ###
| 34.7
| 34.7
| 0.0 |
2012-Mar-30 Fri
| 12.5
| ###
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2012-Mar-29 Thu
| 12.49
| ###
| ###
| 12.52
| 2,322,547
| 0
| 74.9
| 74.9
| 0.9 |
2012-Mar-28 Wed
| ###
| 12.48
| ###
| 12.43
|
|
| 88.1
| 88.1
| 0.9 |
2012-Mar-27 Tue
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 11.76
| 11.86
| 11.74
| 11.85
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| 11.59
| 11.845
| 11.59
| 11.82
|
|
| 84.7
| 84.7
| 0.8 |
2012-Mar-22 Thu
| ###
| ###
| 11.56
| ###
| 2,167,750
| ###
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 11.55
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 11.56
| 11.59
| 11.41
| 11.51
| 778,125
| ###
| 30.6
| 30.6
| 0.8 |
2012-Mar-19 Mon
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 11.59
| 11.59
| 11.43
| 11.52
|
|
| 25.4
| 25.4
| 0.8 |
2012-Mar-15 Thu
| 11.5
| 11.58
| 11.42
| 11.56
| 1,446,172
| 16,630,978
| ###
| ###
| 0.8 |
2012-Mar-14 Wed
| 11.58
| 11.58
| 11.4
| 11.53
| 1,262,621
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| 11.5
| 11.58
| 11.45
| 11.53
| 2,106,725
| ###
| 66.4
| 66.4
| ### |
2012-Mar-12 Mon
| ###
| 11.46
| 11.29
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Mar-09 Fri
| 11.29
| ###
| 11.25
| ###
| 1,158,747
| 6,517,951
| 72.2
| 72.2
| 0.0 |
2012-Mar-08 Thu
| 11.22
| 11.42
| 11.22
| 11.29
| 2,016,141
| ###
| ###
| ###
| ### |
2012-Mar-07 Wed
| ###
| 11.47
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2012-Mar-06 Tue
| 11.77
| 11.83
| 11.53
| 11.53
| 832,952
| 9,728,879
| 24.3
| 24.3
| ### |
2012-Mar-05 Mon
| ###
| 11.82
| ###
| 11.78
|
|
| 81.0
| 81.0
| ### |
2012-Mar-02 Fri
| ###
| 11.74
| 11.54
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| 11.44
|
|
| 6.6
| 6.6
| 0.8 |
2012-Feb-29 Wed
| 11.85
| ###
| 11.8
| ###
| 1,428,289
| ###
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 11.81
| 11.87
| ###
| 11.74
| 1,121,888
| ###
| 27.9
| 27.9
| 0.8 |
2012-Feb-27 Mon
| 11.88
| ###
| 11.71
| 11.73
| 858,840
| ###
| ###
| ###
| 0.8 |
2012-Feb-24 Fri
| 11.73
| 11.85
| ###
| 11.85
| 1,381,826
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 11.72
| 11.79
| 11.57
| 11.79
|
|
| 75.9
| 75.9
| 0.8 |
2012-Feb-22 Wed
| 11.42
| 11.85
| 11.4
| 11.78
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 2,085,983
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| 11.27
| ###
| ###
| 1,560,551
| ###
| 70.9
| 70.9
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,163,079
| 0
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 11.2
| 11.25
| ###
| ###
| 904,847
| ###
| 38.0
| 38.0
| 0.0 |
2012-Feb-13 Mon
| 11.29
| ###
| ###
| 11.22
|
|
| 24.1
| 24.1
| ### |
2012-Feb-10 Fri
| ###
| ###
| ###
| 11.23
| 985,628
| 0
| 24.6
| 24.6
| 0.8 |
2012-Feb-09 Thu
| 11.42
| 11.43
| ###
| 11.29
|
|
| ###
| ###
| ### |
2012-Feb-08 Wed
| 11.46
| 11.59
| 11.4
| 11.5
|
|
| 67.2
| 67.2
| ### |
2012-Feb-07 Tue
| ###
| 11.48
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 11.28
| ###
| ###
| 11.25
|
|
| 29.6
| 29.6
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-Feb-02 Thu
| 11.4
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 11.25
| 11.42
| 11.25
| ###
| 4,528,273
| 51,327,974
| 84.2
| 84.2
| 0.0 |
2012-Jan-31 Tue
| 11.25
| 11.27
| ###
| 11.23
| 2,412,040
| 13,591,845
| 30.6
| 30.6
| 0.8 |
2012-Jan-30 Mon
| ###
| ###
| ###
| 11.24
| 1,747,044
| 0
| ###
| ###
| 0.8 |
2012-Jan-27 Fri
| 11.25
| 11.44
| 11.24
| 11.28
| 1,607,270
| 18,226,441
| 67.8
| 67.8
| 0.8 |
2012-Jan-25 Wed
| 11.4
| 11.4
| 11.26
| ###
| 1,363,456
| 15,447,956
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 11.4
| 11.42
| ###
| ###
| 538,026
| 3,072,128
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 11.4
| 11.44
| ###
| ###
| 718,324
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 11.46
| 11.46
| ###
| 11.4
| 2,598,151
| ###
| 24.7
| 24.7
| 0.8 |
2012-Jan-19 Thu
| ###
| ###
| 11.42
| 11.42
| 2,518,488
| ###
| 21.2
| 21.2
| 0.8 |
2012-Jan-18 Wed
| 11.5
| ###
| 11.43
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 11.5
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2012-Jan-16 Mon
| ###
| 11.56
| ###
| 11.46
|
|
| 82.6
| 82.6
| 0.8 |
2012-Jan-13 Fri
| 11.48
| 11.54
| 11.41
| 11.48
| 1,874,453
| 21,509,348
| ###
| ###
| 0.8 |
2012-Jan-12 Thu
| 11.72
| 11.72
| 11.45
| 11.45
|
|
| ###
| ###
| 0.8 |
2012-Jan-11 Wed
| 11.72
| 11.87
| ###
| ###
| 767,457
| 4,554,857
| 24.1
| 24.1
| 0.0 |
2012-Jan-10 Tue
| ###
| 11.75
| 11.44
| 11.74
|
|
| 71.4
| 71.4
| 0.8 |
2012-Jan-09 Mon
| 11.77
| 11.77
| 11.48
| 11.55
| 997,650
| 11,597,681
| 20.9
| 20.9
| 0.8 |
2012-Jan-06 Fri
| ###
| 11.73
| 11.54
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Jan-05 Thu
| 11.82
| 11.86
| ###
| 11.73
|
|
| 24.3
| 24.3
| 0.8 |
2012-Jan-04 Wed
| 11.45
| 11.89
| ###
| 11.89
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| 11.41
| 11.21
| ###
| 293,684
| ###
| 68.1
| 68.1
| 0.0 |
2011-Dec-30 Fri
| ###
| 11.53
| 11.25
| 11.28
| 253,885
| 2,891,750
| ###
| ###
| 0.8 |
2011-Dec-29 Thu
| ###
| 11.41
| 11.2
| ###
| 404,548
| ###
| 77.3
| 77.3
| 0.0 |
2011-Dec-28 Wed
| 11.56
| ###
| ###
| ###
| 437,559
| 0
| 22.3
| 22.3
| 0.0 |
2011-Dec-23 Fri
| 11.7
| 11.7
| 11.45
| 11.55
| 562,656
| 6,512,743
| ###
| ###
| 0.8 |
2011-Dec-22 Thu
| 11.77
| 11.83
| 11.47
| 11.48
| 1,227,082
| ###
| ###
| ###
| 0.8 |
2011-Dec-21 Wed
| 11.53
| 11.85
| 11.53
| 11.75
| 1,504,183
| ###
| 80.8
| 80.8
| ### |
2011-Dec-20 Tue
| 11.5
| 11.5
| ###
| 11.44
|
|
| 31.8
| 31.8
| 0.8 |
2011-Dec-19 Mon
| 11.45
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 11.58
| 11.58
| 11.41
| 11.53
| 1,009,529
| ###
| 28.6
| 28.6
| ### |
2011-Dec-15 Thu
| ###
| 11.57
| ###
| 11.51
| 1,803,584
| ###
| ###
| ###
| 0.8 |
2011-Dec-14 Wed
| 11.55
| ###
| ###
| 11.46
| 787,074
| 0
| 25.0
| 25.0
| 0.8 |
2011-Dec-13 Tue
| 11.7
| 11.78
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Dec-12 Mon
| ###
| 11.86
| ###
| 11.83
|
|
| 85.1
| 85.1
| 0.8 |
2011-Dec-09 Fri
| 11.55
| 11.79
| 11.51
| 11.54
| 1,044,540
| ###
| 34.6
| 34.6
| 0.8 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 991,749
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 11.74
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Dec-06 Tue
| 11.88
| ###
| 11.76
| 11.76
|
|
| 31.7
| 31.7
| 0.8 |
2011-Dec-05 Mon
| ###
| ###
| 11.85
| 11.87
|
|
| 22.3
| 22.3
| 0.8 |
2011-Dec-02 Fri
| 11.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 11.8
| 11.87
| 11.53
| ###
| 853,576
| ###
| 21.7
| 21.7
| 0.0 |
2011-Nov-30 Wed
| 11.43
| 11.59
| ###
| 11.51
|
|
| 74.2
| 74.2
| 0.8 |
2011-Nov-29 Tue
| ###
| 11.42
| ###
| 11.42
| 887,259
| 5,066,248
| ###
| ###
| 0.8 |
2011-Nov-28 Mon
| 11.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| 11.2
| ###
| ###
| 667,781
| 3,739,573
| 78.1
| 78.1
| 0.0 |
2011-Nov-24 Thu
| ###
| 11.45
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| 11.45
| 11.5
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2011-Nov-22 Tue
| 11.43
| ###
| ###
| 11.45
| 1,072,924
| 0
| ###
| ###
| 0.8 |
2011-Nov-21 Mon
| 11.55
| ###
| ###
| 11.49
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| 11.59
| 11.24
| 11.47
| 1,464,979
| ###
| 84.4
| 84.4
| ### |
2011-Nov-17 Thu
| 11.5
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 868,684
| 0
| 20.9
| 20.9
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 11.25
| ###
| 1,368,283
| ###
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 11.28
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 544,384
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| 10.84
| 10.87
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| ###
| 11.42
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Nov-08 Tue
| ###
| 11.41
| ###
| 11.26
| 663,427
| 3,784,851
| 74.1
| 74.1
| 0.8 |
2011-Nov-07 Mon
| 11.22
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2011-Nov-04 Fri
| ###
| 11.4
| ###
| ###
| 1,143,123
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 10.83
| 10.88
| 879,140
| 4,760,543
| ###
| ###
| 0.8 |
2011-Nov-02 Wed
| ###
| ###
| 10.88
| 10.89
| 1,780,151
| 9,684,021
| ###
| ###
| 0.8 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 926,189
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| 11.25
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 1,093,327
| 0
| 37.1
| 37.1
| 0.0 |
2011-Oct-27 Thu
| ###
| 11.48
| ###
| 11.29
|
|
| 72.0
| 72.0
| ### |
2011-Oct-26 Wed
| ###
| ###
| 10.84
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 10.82
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 10.75
| 10.85
|
|
| ###
| ###
| 0.8 |
2011-Oct-20 Thu
| ###
| 11.25
| 10.88
| ###
| 1,629,757
| ###
| 25.2
| 25.2
| 0.0 |
2011-Oct-19 Wed
| ###
| 11.52
| 11.21
| 11.28
| 1,505,649
| ###
| ###
| ###
| 0.8 |
2011-Oct-18 Tue
| ###
| ###
| 11.27
| 11.27
| 926,659
| 5,221,723
| ###
| ###
| ### |
2011-Oct-17 Mon
| 11.74
| 11.74
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| 11.71
| 11.47
| 11.53
|
|
| 26.8
| 26.8
| ### |
2011-Oct-13 Thu
| 11.73
| 11.79
| ###
| 11.75
|
|
| ###
| ###
| ### |
2011-Oct-12 Wed
| 11.47
| ###
| ###
| 11.5
| 514,554
| 0
| 74.2
| 74.2
| ### |
2011-Oct-11 Tue
| 11.43
| 11.53
| ###
| 11.5
| 1,161,571
| 6,696,456
| 70.7
| 70.7
| ### |
2011-Oct-10 Mon
| 11.45
| ###
| 11.41
| 11.48
| 675,271
| 3,852,421
| 63.1
| 63.1
| 0.8 |
2011-Oct-07 Fri
| 11.53
| 11.74
| 11.4
| 11.45
| 1,160,654
| ###
| 18.6
| 18.6
| 0.8 |
2011-Oct-06 Thu
| 11.27
| 11.58
| 11.27
| 11.49
|
|
| ###
| ###
| ### |
2011-Oct-05 Wed
| 11.5
| 11.5
| 11.22
| ###
| 780,187
| 8,862,924
| 26.6
| 26.6
| 0.0 |
2011-Oct-04 Tue
| ###
| 11.56
| ###
| 11.44
|
|
| 78.4
| 78.4
| 0.8 |
2011-Oct-03 Mon
| ###
| 11.59
| ###
| 11.45
|
|
| 94.4
| 94.4
| 0.8 |
2011-Sep-30 Fri
| 11.71
| 11.75
| ###
| 11.4
| 2,128,784
| ###
| ###
| ###
| 0.8 |
2011-Sep-29 Thu
| ###
| ###
| 11.58
| 11.8
|
|
| 76.6
| 76.6
| 0.8 |
2011-Sep-28 Wed
| ###
| ###
| ###
| 11.75
| 1,360,189
| 0
| 24.9
| 24.9
| ### |
2011-Sep-27 Tue
| 11.74
| ###
| ###
| 11.7
| 949,221
| 0
| ###
| ###
| 0.8 |
2011-Sep-26 Mon
| 11.54
| 11.75
| 11.52
| 11.58
| 1,248,627
| 14,527,775
| ###
| ###
| 0.8 |
2011-Sep-23 Fri
| ###
| 11.44
| 11.22
| 11.29
| 1,149,557
| 13,024,480
| 30.9
| 30.9
| ### |
2011-Sep-22 Thu
| 11.47
| 11.56
| ###
| 11.41
| 1,165,484
| ###
| 44.0
| 44.0
| ### |
2011-Sep-21 Wed
| 11.44
| ###
| ###
| 11.55
|
|
| 79.6
| 79.6
| 0.8 |
2011-Sep-20 Tue
| 11.28
| 11.45
| ###
| 11.28
| 689,284
| 3,946,150
| ###
| ###
| 0.8 |
2011-Sep-19 Mon
| 11.2
| ###
| ###
| 11.28
| 931,327
| 0
| ###
| ###
| 0.8 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 11.2
|
|
| 21.2
| 21.2
| 0.8 |
2011-Sep-15 Thu
| ###
| 11.24
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2011-Sep-14 Wed
| ###
| ###
| 10.79
| 10.85
| 2,085,183
| ###
| 37.6
| 37.6
| 0.8 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,627,156
| 0
| 74.7
| 74.7
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2011-Sep-09 Fri
| ###
| 11.23
| ###
| ###
| 1,554,270
| 8,727,226
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 10.81
| 10.88
| 1,470,727
| 7,949,279
| 21.3
| 21.3
| 0.8 |
2011-Sep-06 Tue
| 10.75
| 10.89
| 10.7
| 10.71
|
|
| 37.0
| 37.0
| ### |
2011-Sep-05 Mon
| ###
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 11.41
| 11.46
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2011-Sep-01 Thu
| 11.7
| 11.79
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2011-Aug-31 Wed
| 11.85
| ###
| ###
| 11.75
|
|
| 21.2
| 21.2
| ### |
2011-Aug-30 Tue
| 11.7
| ###
| 11.56
| 11.7
| 1,106,682
| 6,396,621
| 72.3
| 72.3
| 0.8 |
2011-Aug-29 Mon
| ###
| 11.78
| 11.51
| 11.72
| 1,571,187
| 18,296,472
| ###
| ###
| 0.8 |
2011-Aug-26 Fri
| 11.29
| 11.53
| 11.26
| 11.44
| 1,427,674
| 16,268,345
| 78.3
| 78.3
| 0.8 |
2011-Aug-25 Thu
| ###
| ###
| ###
| 11.23
| 2,089,376
| 0
| 11.0
| 11.0
| 0.8 |
2011-Aug-24 Wed
| ###
| 11.53
| 11.26
| 11.5
|
|
| ###
| ###
| ### |
2011-Aug-23 Tue
| 11.54
| ###
| 10.78
| 11.29
|
|
| 13.3
| 13.3
| ### |
2011-Aug-22 Mon
| 11.7
| 11.76
| 11.41
| 11.52
|
|
| 26.0
| 26.0
| 0.8 |
2011-Aug-19 Fri
| ###
| 11.8
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2011-Aug-18 Thu
| ###
| 12.2
| 11.79
| 11.81
| 1,225,958
| ###
| 18.7
| 18.7
| ### |
2011-Aug-17 Wed
| 11.84
| ###
| 11.72
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2011-Aug-16 Tue
| 11.87
| ###
| ###
| 11.75
| 1,049,120
| 0
| ###
| ###
| ### |
2011-Aug-15 Mon
| 11.76
| 11.86
| ###
| 11.8
| 916,343
| ###
| ###
| ###
| 0.8 |
2011-Aug-12 Fri
| 11.2
| 11.56
| 11.2
| 11.29
| 954,525
| ###
| ###
| ###
| ### |
2011-Aug-11 Thu
| ###
| ###
| ###
| 11.2
|
|
| 65.1
| 65.1
| 0.8 |
2011-Aug-10 Wed
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 10.83
| 11.26
| ###
| ###
| 2,398,628
| 13,504,275
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| 11.28
| 1,213,440
| 0
| 43.5
| 43.5
| 0.8 |
2011-Aug-05 Fri
| ###
| 11.74
| 11.41
| 11.54
|
|
| ###
| ###
| 0.8 |
2011-Aug-04 Thu
| ###
| ###
| 11.81
| 11.82
|
|
| ###
| ###
| 0.8 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,003,742
| 0
| 80.9
| 80.9
| 0.0 |
2011-Aug-01 Mon
| ###
| 12.48
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2011-Jul-29 Fri
| ###
| 12.29
| ###
| ###
| 1,006,628
| 6,185,729
| 77.9
| 77.9
| 0.0 |
2011-Jul-28 Thu
| ###
| 12.5
| 12.28
| ###
| 1,205,370
| ###
| 38.3
| 38.3
| 0.0 |
2011-Jul-27 Wed
| 12.55
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2011-Jul-26 Tue
| 12.5
| ###
| 12.42
| 12.57
|
|
| 68.8
| 68.8
| 0.9 |
2011-Jul-25 Mon
| 12.51
| ###
| 12.5
| 12.52
|
|
| ###
| ###
| 0.9 |
2011-Jul-22 Fri
| 12.7
| 12.73
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 12.5
| 12.72
| 12.5
| 12.71
|
|
| 81.0
| 81.0
| 0.9 |
2011-Jul-20 Wed
| 12.78
| 12.78
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 12.4
| 12.75
| ###
| 12.51
|
|
| 72.7
| 72.7
| ### |
2011-Jul-18 Mon
| ###
| 12.53
| ###
| 12.47
| 883,489
| 5,535,058
| 77.9
| 77.9
| ### |
2011-Jul-15 Fri
| 12.4
| 12.58
| ###
| 12.45
|
|
| 77.9
| 77.9
| ### |
2011-Jul-14 Thu
| 12.43
| 12.59
| 12.43
| 12.5
|
|
| 79.5
| 79.5
| 0.9 |
2011-Jul-13 Wed
| ###
| 12.51
| ###
| 12.45
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| ###
| 12.42
| ###
| 12.23
|
|
| 36.5
| 36.5
| ### |
2011-Jul-11 Mon
| 12.4
| ###
| 12.4
| 12.53
| 555,185
| 3,442,147
| ###
| ###
| ### |
2011-Jul-08 Fri
| ###
| ###
| 12.5
| 12.58
| 719,347
| ###
| ###
| ###
| 0.9 |
2011-Jul-07 Thu
| ###
| 12.71
| ###
| 12.59
|
|
| 82.0
| 82.0
| ### |
2011-Jul-06 Wed
| ###
| 12.46
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 12.72
| 12.82
| 12.45
| 12.49
|
|
| 19.5
| 19.5
| 0.9 |
2011-Jul-04 Mon
| 12.59
| 12.75
| 12.5
| ###
| 930,976
| 11,753,572
| 69.2
| 69.2
| 0.0 |
2011-Jul-01 Fri
| 12.82
| 12.86
| 12.47
| 12.47
|
|
| ###
| ###
| ### |
2011-Jun-30 Thu
| 12.75
| ###
| 12.72
| 12.87
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| 12.48
| 12.71
| 12.41
| 12.71
|
|
| 80.6
| 80.6
| 0.9 |
2011-Jun-28 Tue
| 12.29
| 12.45
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 12.27
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2011-Jun-24 Fri
| 12.2
| 12.28
| ###
| 12.21
| 773,054
| 4,746,551
| 69.0
| 69.0
| 0.9 |
2011-Jun-23 Thu
| ###
| 12.24
| ###
| ###
| 987,744
| ###
| 82.8
| 82.8
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 11.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 904,573
| 0
| 48.9
| 48.9
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 613,346
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| 12.22
| ###
| 12.2
| 696,327
| 4,254,557
| 79.6
| 79.6
| ### |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 647,752
| 0
| 76.2
| 76.2
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2011-Jun-03 Fri
| 12.2
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 1,040,026
| 0
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| 12.22
| 12.26
|
|
| 33.4
| 33.4
| 0.9 |
2011-May-31 Tue
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 298,486
| 0
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-May-26 Thu
| ###
| 12.22
| ###
| 12.21
| 1,301,377
| ###
| ###
| ###
| 0.9 |
2011-May-25 Wed
| 12.2
| 12.2
| ###
| ###
| 883,625
| ###
| 34.9
| 34.9
| 0.0 |
2011-May-24 Tue
| ###
| 12.28
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-May-23 Mon
| ###
| 12.22
| ###
| ###
| 739,773
| ###
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 12.28
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 12.25
| 12.4
| ###
| ###
| 859,951
| ###
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 960,140
| 0
| 74.6
| 74.6
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 613,775
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-May-12 Thu
| 12.23
| 12.27
| ###
| 12.2
|
|
| ###
| ###
| ### |
2011-May-11 Wed
| ###
| 12.29
| ###
| 12.28
| 1,147,354
| ###
| ###
| ###
| 0.9 |
2011-May-10 Tue
| 12.29
| ###
| ###
| ###
| 1,026,176
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 12.43
| ###
| 12.25
| 730,928
| ###
| ###
| ###
| 0.9 |
2011-May-06 Fri
| ###
| 12.47
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 12.23
| ###
| ###
| 989,685
| 6,051,923
| 62.8
| 62.8
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-May-03 Tue
| 12.45
| 12.59
| ###
| 12.49
| 1,125,924
| ###
| 77.9
| 77.9
| 0.9 |
2011-May-02 Mon
| ###
| ###
| 12.43
| 12.58
|
|
| ###
| ###
| 0.9 |
2011-Apr-29 Fri
| ###
| 12.7
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2011-Apr-28 Thu
| 12.86
| ###
| 12.7
| 12.75
| 884,680
| ###
| 37.8
| 37.8
| ### |
2011-Apr-27 Wed
| 12.8
| ###
| ###
| 12.73
|
|
| 45.4
| 45.4
| ### |
2011-Apr-21 Thu
| 12.55
| 12.7
| 12.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| 12.51
| ###
| 12.51
|
|
| 78.2
| 78.2
| ### |
2011-Apr-19 Tue
| 12.47
| 12.5
| 12.27
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2011-Apr-18 Mon
| 12.57
| ###
| 12.46
| 12.47
| 1,021,245
| 6,362,356
| ###
| ###
| ### |
2011-Apr-15 Fri
| ###
| ###
| ###
| 12.4
| 828,726
| 0
| ###
| ###
| 0.9 |
2011-Apr-14 Thu
| 12.54
| ###
| 12.29
| 12.53
| 1,990,924
| 12,234,227
| ###
| ###
| ### |
2011-Apr-13 Wed
| 12.55
| ###
| ###
| 12.55
|
|
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| ###
| ###
| 12.52
| 12.58
| 1,536,378
| 9,617,726
| 50.6
| 50.6
| 0.9 |
2011-Apr-11 Mon
| 12.5
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| 12.51
|
|
| 84.6
| 84.6
| ### |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 11.84
| 11.87
| 11.73
| 11.75
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| 11.75
| 11.79
| ###
| 11.78
|
|
| 66.6
| 66.6
| ### |
2011-Apr-01 Fri
| ###
| ###
| ###
| 11.8
|
|
| 23.1
| 23.1
| 0.8 |
2011-Mar-31 Thu
| 11.56
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 11.5
| 11.26
| 11.49
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 11.24
| 11.27
| ###
| 11.2
| 2,761,327
| 15,560,077
| ###
| ###
| 0.8 |
2011-Mar-28 Mon
| 11.2
| ###
| ###
| 11.25
|
|
| 76.6
| 76.6
| ### |
2011-Mar-25 Fri
| ###
| ###
| ###
| 11.2
| 1,414,340
| 0
| 63.8
| 63.8
| 0.8 |
2011-Mar-24 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 2,284,885
| 0
| 75.6
| 75.6
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 10.81
| 10.87
| 1,812,629
| 9,797,259
| 35.6
| 35.6
| ### |
2011-Mar-21 Mon
| 10.57
| 10.78
| 10.55
| 10.71
| 1,553,620
| 16,569,357
| ###
| ###
| ### |
2011-Mar-18 Fri
| 10.56
| ###
| ###
| 10.57
| 1,687,943
| 0
| 52.2
| 52.2
| 0.8 |
2011-Mar-17 Thu
| 10.5
| ###
| ###
| ###
| 2,385,352
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 10.4
| ###
| ###
| 10.55
| 1,567,742
| 0
| ###
| ###
| ### |
2011-Mar-15 Tue
| ###
| 10.78
| 10.43
| 10.54
| 1,582,248
| 16,779,740
| ###
| ###
| 0.8 |
2011-Mar-14 Mon
| ###
| 10.82
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2011-Mar-11 Fri
| 10.75
| ###
| 10.75
| 10.81
|
|
| ###
| ###
| 0.8 |
2011-Mar-10 Thu
| ###
| ###
| 10.81
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 11.41
| 11.45
| 11.21
| 11.26
|
|
| 30.2
| 30.2
| 0.8 |
2011-Mar-04 Fri
| 11.58
| 11.58
| ###
| 11.47
| 1,871,654
| 10,836,876
| ###
| ###
| ### |
2011-Mar-03 Thu
| 11.25
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| 11.29
| 10.73
| 11.27
| 5,820,721
| ###
| 88.8
| 88.8
| ### |
2011-Mar-01 Tue
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| 11.23
| 11.28
| 397,182
| 2,230,176
| ###
| ###
| 0.8 |
2011-Feb-25 Fri
| 11.2
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2011-Feb-24 Thu
| ###
| 11.26
| ###
| 11.26
| 1,338,480
| 7,535,642
| 74.9
| 74.9
| 0.8 |
2011-Feb-23 Wed
| ###
| ###
| ###
| 11.22
|
|
| 27.5
| 27.5
| ### |
2011-Feb-22 Tue
| 11.5
| 11.5
| ###
| ###
| 3,683,084
| ###
| 43.5
| 43.5
| 0.0 |
2011-Feb-21 Mon
| 11.83
| 11.87
| 11.77
| 11.82
| 784,651
| 9,274,574
| ###
| ###
| 0.8 |
2011-Feb-18 Fri
| 11.81
| 11.86
| 11.76
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Feb-17 Thu
| ###
| ###
| ###
| 11.76
|
|
| 24.2
| 24.2
| 0.8 |
2011-Feb-16 Wed
| ###
| ###
| 11.82
| ###
| 1,349,424
| ###
| 36.7
| 36.7
| 0.0 |
2011-Feb-15 Tue
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 11.79
| 11.84
| 11.71
| 11.81
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 11.71
| 11.8
| ###
| ###
| 718,054
| ###
| 37.1
| 37.1
| 0.0 |
2011-Feb-10 Thu
| 11.77
| 11.87
| 11.7
| 11.72
| 860,259
| 10,138,152
| ###
| ###
| 0.8 |
2011-Feb-09 Wed
| 11.85
| ###
| 11.74
| 11.76
|
|
| 32.5
| 32.5
| 0.8 |
2011-Feb-08 Tue
| 11.83
| 11.88
| 11.78
| 11.82
|
|
| ###
| ###
| 0.8 |
2011-Feb-07 Mon
| ###
| ###
| 11.78
| 11.83
|
|
| ###
| ###
| 0.8 |
2011-Feb-04 Fri
| 11.85
| ###
| 11.77
| ###
| 974,645
| 5,735,785
| 65.7
| 65.7
| 0.0 |
2011-Feb-03 Thu
| ###
| 11.89
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2011-Feb-02 Wed
| 11.89
| 11.89
| ###
| 11.7
| 729,182
| 4,334,986
| 21.2
| 21.2
| 0.8 |
2011-Feb-01 Tue
| ###
| ###
| 11.56
| ###
| 1,221,288
| 7,059,044
| 19.3
| 19.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2011-Jan-28 Fri
| ###
| 12.26
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2011-Jan-27 Thu
| 11.82
| ###
| 11.81
| ###
| 766,157
| 4,524,157
| 86.4
| 86.4
| 0.0 |
2011-Jan-25 Tue
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 571,085
| 0
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 12.25
| ###
| ###
| ###
| 1,154,426
| 0
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 12.4
| 12.4
| ###
| ###
| 941,241
| ###
| 20.6
| 20.6
| 0.0 |
2011-Jan-19 Wed
| ###
| 12.41
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| 12.4
| ###
| ###
| 1,449,720
| ###
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 11.88
| ###
| 1,154,789
| 6,859,446
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 11.8
| 11.87
| 11.74
| 11.84
| 770,871
| ###
| 63.4
| 63.4
| 0.8 |
2011-Jan-13 Thu
| 11.77
| 11.78
| 11.59
| 11.77
| 792,671
| ###
| 58.6
| 58.6
| ### |
2011-Jan-12 Wed
| 11.5
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 11.44
| 11.57
| 11.42
| 11.5
| 574,442
| ###
| ###
| ###
| ### |
2011-Jan-10 Mon
| 11.42
| 11.56
| 11.29
| 11.55
|
|
| 78.0
| 78.0
| 0.8 |
2011-Jan-07 Fri
| ###
| 11.42
| 11.26
| ###
| 530,949
| ###
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 11.42
| 11.48
| 11.29
| ###
| 452,174
| ###
| 31.7
| 31.7
| 0.0 |
2011-Jan-05 Wed
| 11.5
| ###
| ###
| 11.42
| 1,096,471
| 0
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| ###
| ###
| ###
| 11.58
|
|
| 33.4
| 33.4
| 0.8 |
2010-Dec-31 Fri
| 11.84
| 11.84
| 11.57
| ###
| 331,859
| ###
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 11.79
| 11.85
| 11.73
| 11.79
|
|
| ###
| ###
| 0.8 |
2010-Dec-29 Wed
| ###
| 11.75
| 11.54
| 11.71
| 542,128
| 6,313,080
| ###
| ###
| ### |
2010-Dec-24 Fri
| ###
| 11.72
| 11.56
| 11.56
| 356,520
| ###
| 25.1
| 25.1
| 0.8 |
2010-Dec-23 Thu
| 11.79
| 11.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 11.77
| 11.81
| 11.57
| 11.78
| 1,663,053
| 19,441,089
| 69.2
| 69.2
| ### |
2010-Dec-21 Tue
| ###
| ###
| 11.81
| 11.81
|
|
| 27.7
| 27.7
| ### |
2010-Dec-20 Mon
| 11.86
| ###
| 11.8
| 11.86
| 1,040,452
| ###
| ###
| ###
| 0.8 |
2010-Dec-17 Fri
| ###
| ###
| 11.54
| ###
| 5,094,320
| 29,394,226
| 85.1
| 85.1
| 0.0 |
2010-Dec-16 Thu
| 11.4
| 11.71
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 11.42
| 11.42
|
|
| 20.6
| 20.6
| 0.8 |
2010-Dec-14 Tue
| 11.59
| 11.76
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 11.7
| 11.79
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 11.75
| 11.76
| ###
| ###
| 1,500,689
| 8,824,051
| 30.0
| 30.0
| 0.0 |
2010-Dec-09 Thu
| 11.8
| ###
| 11.79
| 11.82
| 1,693,240
| 9,981,649
| 67.0
| 67.0
| 0.8 |
2010-Dec-08 Wed
| 11.8
| 11.82
| 11.74
| 11.76
|
|
| ###
| ###
| 0.8 |
2010-Dec-07 Tue
| 11.88
| ###
| 11.74
| 11.83
| 959,129
| 5,630,087
| ###
| ###
| 0.8 |
2010-Dec-06 Mon
| 11.85
| 11.89
| 11.73
| 11.76
|
|
| ###
| ###
| 0.8 |
2010-Dec-03 Fri
| ###
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2010-Dec-02 Thu
| 11.85
| ###
| 11.81
| 11.86
|
|
| 63.6
| 63.6
| 0.8 |
2010-Dec-01 Wed
| ###
| 11.84
| 11.5
| 11.82
|
|
| 82.8
| 82.8
| 0.8 |
2010-Nov-30 Tue
| 11.85
| ###
| 11.76
| 11.8
| 3,567,879
| 20,979,128
| 36.2
| 36.2
| 0.8 |
2010-Nov-29 Mon
| 11.7
| ###
| 11.7
| 11.88
|
|
| 82.0
| 82.0
| 0.8 |
2010-Nov-26 Fri
| 11.73
| 11.83
| 11.59
| 11.73
|
|
| 69.0
| 69.0
| 0.8 |
2010-Nov-25 Thu
| 11.56
| 11.71
| 11.54
| ###
| 1,758,822
| ###
| 73.5
| 73.5
| 0.0 |
2010-Nov-24 Wed
| 11.5
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-Nov-23 Tue
| 11.45
| ###
| 11.45
| 11.58
| 1,165,782
| ###
| ###
| ###
| 0.8 |
2010-Nov-22 Mon
| 11.21
| 11.5
| 11.21
| 11.5
| 2,366,953
| 26,876,751
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| 11.42
| ###
| 11.24
|
|
| 28.3
| 28.3
| 0.8 |
2010-Nov-18 Thu
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 10.78
| 10.58
| 10.71
| 1,966,880
| 21,006,278
| 75.3
| 75.3
| ### |
2010-Nov-16 Tue
| 10.72
| 10.78
| ###
| 10.78
| 1,610,924
| 8,682,880
| ###
| ###
| 0.8 |
2010-Nov-15 Mon
| 10.71
| 10.83
| 10.71
| 10.78
| 1,180,849
| 12,717,743
| ###
| ###
| 0.8 |
2010-Nov-12 Fri
| 10.7
| 10.82
| 10.7
| 10.71
| 1,641,378
| 17,661,227
| 73.0
| 73.0
| ### |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,583,828
| 0
| 14.8
| 14.8
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 10.83
| ###
| 795,586
| ###
| 39.3
| 39.3
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 10.88
| ###
| 1,198,975
| 6,522,424
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,071,728
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| 10.85
| ###
| 10.79
| ###
| 1,241,671
| ###
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 10.88
| 10.89
| 3,036,781
| 16,520,088
| ###
| ###
| 0.8 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,660,685
| 0
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2010-Oct-20 Wed
| 10.86
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Oct-19 Tue
| 10.88
| ###
| 10.81
| ###
| 2,538,625
| ###
| 76.0
| 76.0
| 0.0 |
2010-Oct-18 Mon
| 10.85
| 10.88
| 10.79
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Oct-15 Fri
| 10.75
| ###
| 10.75
| 10.82
|
|
| ###
| ###
| 0.8 |
2010-Oct-14 Thu
| 10.86
| 10.87
| 10.7
| 10.8
| 3,396,281
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 10.82
| ###
| ###
| 10.76
| 2,659,770
| 0
| ###
| ###
| 0.8 |
2010-Oct-12 Tue
| 10.86
| ###
| 10.7
| 10.73
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| ###
| 10.86
| ###
| 857,947
| 4,658,652
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 531,959
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| 10.88
| ###
| 672,554
| ###
| 69.9
| 69.9
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 10.87
| ###
| 1,017,540
| 5,530,329
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 10.8
| ###
| ###
| ###
| 1,797,984
| 0
| 81.6
| 81.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 10.79
| ###
| 352,980
| 1,904,327
| 27.1
| 27.1
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 10.88
| ###
| 709,740
| 3,860,985
| 34.6
| 34.6
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,881,621
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,403,152
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 957,924
| 0
| 25.4
| 25.4
| 0.0 |
2010-Sep-24 Fri
| 10.89
| ###
| 10.88
| ###
| 1,247,582
| 6,786,846
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 10.79
| ###
| 10.72
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Sep-22 Wed
| 10.85
| 10.85
| ###
| 10.74
|
|
| 24.4
| 24.4
| 0.8 |
2010-Sep-21 Tue
| ###
| ###
| 10.88
| 10.88
| 617,776
| ###
| ###
| ###
| 0.8 |
2010-Sep-20 Mon
| ###
| ###
| 10.89
| ###
| 501,949
| ###
| 76.8
| 76.8
| 0.0 |
2010-Sep-17 Fri
| 10.86
| ###
| 10.73
| ###
| 1,060,171
| ###
| 74.9
| 74.9
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 10.72
| 10.76
|
|
| 18.4
| 18.4
| 0.8 |
2010-Sep-15 Wed
| 11.2
| 11.2
| ###
| ###
| 1,400,728
| 7,844,076
| 18.4
| 18.4
| 0.0 |
2010-Sep-14 Tue
| 11.21
| 11.25
| ###
| ###
| 1,087,943
| 6,119,679
| 17.3
| 17.3
| 0.0 |
2010-Sep-13 Mon
| 11.2
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,229,787
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,906,183
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 11.42
| ###
| ###
| 1,219,820
| 6,965,172
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 11.7
| 11.74
| 11.55
| 11.57
|
|
| 26.3
| 26.3
| ### |
2010-Sep-06 Mon
| 11.72
| 11.72
| ###
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2010-Sep-03 Fri
| 11.5
| 11.7
| 11.47
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Sep-02 Thu
| ###
| 11.7
| ###
| 11.5
| 612,486
| 3,583,043
| ###
| ###
| ### |
2010-Sep-01 Wed
| 11.24
| 11.59
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Aug-30 Mon
| ###
| 11.23
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Aug-27 Fri
| 10.79
| ###
| 10.72
| 10.85
| 1,688,153
| ###
| 70.7
| 70.7
| 0.8 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 10.88
|
|
| 26.7
| 26.7
| 0.8 |
2010-Aug-25 Wed
| 10.84
| 11.2
| 10.8
| ###
| 2,735,059
| 30,085,649
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 10.87
| ###
| 10.8
|
|
| 94.4
| 94.4
| ### |
2010-Aug-23 Mon
| 10.21
| 10.44
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2010-Aug-20 Fri
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 10.42
| 10.43
| ###
| ###
| 1,694,982
| ###
| 23.9
| 23.9
| 0.0 |
2010-Aug-18 Wed
| 10.49
| 10.49
| 10.27
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Aug-17 Tue
| ###
| 10.45
| ###
| 10.28
|
|
| 78.4
| 78.4
| 0.7 |
2010-Aug-16 Mon
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| ###
| 10.55
| ###
| ###
| 1,677,682
| 8,849,772
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 10.53
| ###
| 10.29
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Aug-10 Tue
| 10.89
| 10.89
| 10.5
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 10.79
| 10.79
| ###
| 10.75
|
|
| 25.4
| 25.4
| 0.8 |
2010-Aug-05 Thu
| ###
| 10.77
| 10.49
| 10.72
|
|
| ###
| ###
| 0.8 |
2010-Aug-04 Wed
| ###
| ###
| ###
| 10.56
| 1,388,526
| 0
| ###
| ###
| 0.8 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,204,557
| 0
| 12.5
| 12.5
| 0.0 |
2010-Aug-02 Mon
| 10.45
| 10.59
| 10.41
| 10.53
| 838,222
| ###
| 70.1
| 70.1
| 0.8 |
2010-Jul-30 Fri
| 10.41
| 10.44
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 10.46
| ###
| 10.41
| 857,323
| ###
| ###
| ###
| ### |
2010-Jul-28 Wed
| 10.4
| 10.45
| 10.27
| 10.4
|
|
| 66.0
| 66.0
| 0.7 |
2010-Jul-27 Tue
| ###
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| 10.21
| 1,322,947
| 0
| 72.6
| 72.6
| ### |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 2,360,477
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Jul-21 Wed
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 10.2
| 10.23
| ###
| ###
| 1,305,451
| 6,677,381
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 10.27
| ###
| 10.2
| 10.23
| 712,175
| ###
| ###
| ###
| ### |
2010-Jul-16 Fri
| ###
| 10.45
| 10.23
| 10.24
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| 10.4
|
|
| 11.7
| 11.7
| 0.7 |
2010-Jul-13 Tue
| ###
| 10.71
| 10.53
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Jul-12 Mon
| 10.46
| 10.55
| 10.43
| 10.47
|
|
| 67.3
| 67.3
| 0.7 |
2010-Jul-09 Fri
| 10.5
| ###
| 10.42
| 10.52
| 634,221
| ###
| ###
| ###
| ### |
2010-Jul-08 Thu
| ###
| 10.44
| 10.2
| 10.4
|
|
| 71.8
| 71.8
| 0.7 |
2010-Jul-07 Wed
| ###
| ###
| ###
| 10.29
|
|
| 88.0
| 88.0
| ### |
2010-Jul-06 Tue
| ###
| 10.25
| ###
| 10.24
|
|
| 72.2
| 72.2
| ### |
2010-Jul-05 Mon
| ###
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 10.42
| ###
| ###
| 567,451
| ###
| 32.5
| 32.5
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Jun-30 Wed
| ###
| 10.47
| ###
| 10.43
| 1,503,771
| 7,872,241
| ###
| ###
| 0.7 |
2010-Jun-29 Tue
| 10.4
| ###
| 10.4
| ###
| 838,643
| 4,360,943
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 10.54
| 10.75
| ###
| 10.45
|
|
| 39.6
| 39.6
| ### |
2010-Jun-25 Fri
| 10.51
| ###
| 10.51
| 10.55
|
|
| 74.6
| 74.6
| ### |
2010-Jun-24 Thu
| 10.8
| 10.85
| 10.53
| 10.55
|
|
| 20.1
| 20.1
| ### |
2010-Jun-23 Wed
| 10.84
| 10.84
| 10.57
| 10.57
| 955,970
| 10,233,658
| ###
| ###
| 0.8 |
2010-Jun-22 Tue
| ###
| ###
| 10.84
| 10.85
| 736,579
| 3,992,258
| 35.7
| 35.7
| 0.8 |
2010-Jun-21 Mon
| ###
| ###
| 10.88
| ###
| 628,529
| ###
| 22.0
| 22.0
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 10.88
| ###
| 908,627
| ###
| 21.3
| 21.3
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 10.87
| ###
| 2,918,056
| ###
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 10.8
| 10.85
| 1,605,326
| ###
| 22.8
| 22.8
| 0.8 |
2010-Jun-15 Tue
| ###
| ###
| 10.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 10.71
| 10.8
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| ###
| ###
| 10.8
| 10.86
| 2,229,849
| 12,041,184
| ###
| ###
| 0.8 |
2010-Jun-09 Wed
| ###
| ###
| ###
| 10.81
| 1,521,474
| 0
| ###
| ###
| 0.8 |
2010-Jun-08 Tue
| ###
| 10.53
| ###
| 10.45
|
|
| 72.8
| 72.8
| ### |
2010-Jun-07 Mon
| 10.4
| 10.42
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 10.52
| 10.71
| 10.43
| 10.59
|
|
| 74.7
| 74.7
| ### |
2010-Jun-03 Thu
| 10.4
| 10.59
| ###
| 10.49
| 1,276,183
| 6,757,388
| 70.4
| 70.4
| ### |
2010-Jun-02 Wed
| 10.4
| 10.45
| 10.28
| ###
| 2,085,744
| ###
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| 10.22
| 1,515,227
| 0
| 73.8
| 73.8
| 0.7 |
2010-May-28 Fri
| ###
| ###
| 9.89
| ###
| 3,548,389
| 17,546,783
| 64.9
| 64.9
| 0.0 |
2010-May-27 Thu
| ###
| ###
| 9.75
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-May-26 Wed
| 10.46
| 10.46
| ###
| ###
| 2,918,689
| 15,264,743
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 10.45
| ###
| ###
| 3,540,344
| ###
| 44.7
| 44.7
| 0.0 |
2010-May-24 Mon
| 10.24
| 10.45
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-May-21 Fri
| ###
| 10.54
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 12.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 12.75
| 12.8
| 12.52
| 12.71
|
|
| 48.0
| 48.0
| 0.9 |
2010-May-18 Tue
| ###
| ###
| 12.84
| ###
| 1,498,972
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2010-May-14 Fri
| 13.26
| 13.51
| ###
| ###
| 1,756,740
| 11,866,778
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 13.21
| 13.24
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 1,867,171
| 0
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 13.2
| 12.83
| 12.87
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| ###
| ###
| 12.88
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-May-07 Fri
| ###
| 13.25
| 12.8
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2010-May-06 Thu
| 13.7
| 13.75
| 13.42
| 13.5
|
|
| 33.1
| 33.1
| 1.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2010-May-04 Tue
| 13.87
| ###
| 13.75
| 13.75
|
|
| 48.3
| 48.3
| 1.0 |
2010-May-03 Mon
| 13.72
| ###
| 13.72
| 13.89
|
|
| 82.3
| 82.3
| 1.0 |
2010-Apr-30 Fri
| 13.83
| ###
| 13.73
| 13.8
|
|
| 39.0
| 39.0
| 1.0 |
2010-Apr-29 Thu
| 13.75
| ###
| 13.72
| ###
| 1,206,550
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 13.57
| ###
| 13.56
| 13.77
|
|
| ###
| ###
| ### |
2010-Apr-27 Tue
| 13.71
| ###
| ###
| 13.74
| 3,226,686
| 0
| 76.3
| 76.3
| ### |
2010-Apr-23 Fri
| 13.84
| ###
| ###
| 13.79
| 2,554,250
| 0
| ###
| ###
| 1.0 |
2010-Apr-22 Thu
| 14.25
| 14.28
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Apr-21 Wed
| ###
| 14.46
| 14.29
| ###
| 835,478
| ###
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| 14.23
|
|
| 29.9
| 29.9
| ### |
2010-Apr-19 Mon
| 14.29
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Apr-16 Fri
| 14.25
| 14.47
| 14.21
| 14.45
| 1,096,342
| 15,721,544
| ###
| ###
| 1.0 |
2010-Apr-15 Thu
| 14.27
| ###
| ###
| 14.23
| 2,570,874
| 0
| ###
| ###
| ### |
2010-Apr-14 Wed
| 14.51
| 14.53
| ###
| 14.41
|
|
| 27.8
| 27.8
| ### |
2010-Apr-13 Tue
| 14.41
| 14.57
| 14.4
| 14.48
| 1,192,279
| ###
| ###
| ###
| 1.0 |
2010-Apr-12 Mon
| 14.45
| 14.46
| 14.22
| 14.26
|
|
| 23.8
| 23.8
| 1.0 |
2010-Apr-09 Fri
| 14.45
| 14.48
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2010-Apr-08 Thu
| ###
| 14.58
| ###
| 14.42
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| ###
| 14.47
| 14.24
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Apr-06 Tue
| 14.45
| 14.45
| 14.22
| ###
| 1,094,841
| 15,694,545
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| 14.4
| 14.2
| 14.4
| 1,411,129
| 20,179,144
| ###
| ###
| 1.0 |
2010-Mar-31 Wed
| ###
| 14.44
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 14.4
| 14.47
| 14.27
| ###
| 1,157,643
| 16,635,329
| 32.6
| 32.6
| 0.0 |
2010-Mar-29 Mon
| 14.47
| ###
| 14.27
| ###
| 1,386,554
| ###
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| 14.4
| ###
| ###
| 1,325,979
| 9,547,048
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 13.82
| ###
| 1,949,278
| ###
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| 13.85
| 1,499,575
| 0
| ###
| ###
| ### |
2010-Mar-22 Mon
| 13.79
| 13.82
| ###
| 13.72
| 753,246
| 5,204,929
| ###
| ###
| ### |
2010-Mar-19 Fri
| 13.7
| 13.86
| 13.59
| 13.82
| 1,442,025
| ###
| 72.7
| 72.7
| 1.0 |
2010-Mar-18 Thu
| ###
| ###
| 13.77
| 13.79
|
|
| ###
| ###
| 1.0 |
2010-Mar-17 Wed
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 13.82
| ###
| 13.77
| 13.89
|
|
| 75.7
| 75.7
| 1.0 |
2010-Mar-15 Mon
| 13.7
| 13.86
| ###
| 13.7
| 1,576,688
| 10,926,447
| ###
| ###
| 1.0 |
2010-Mar-12 Fri
| 13.7
| 13.74
| ###
| ###
| 1,082,420
| 7,436,225
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| 13.73
| ###
| ###
| 1,173,049
| 8,052,981
| 75.2
| 75.2
| 0.0 |
2010-Mar-10 Wed
| 13.58
| 13.72
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 13.29
| 13.48
| 13.28
| 13.48
|
|
| 79.2
| 79.2
| 1.0 |
2010-Mar-08 Mon
| 13.5
| 13.53
| 13.21
| 13.22
| 1,005,587
| ###
| ###
| ###
| 0.9 |
2010-Mar-05 Fri
| 13.24
| 13.49
| 13.21
| ###
| 2,450,325
| ###
| 74.4
| 74.4
| 0.0 |
2010-Mar-04 Thu
| ###
| 13.4
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Mar-03 Wed
| 13.51
| ###
| ###
| 13.2
| 1,947,142
| 0
| ###
| ###
| 0.9 |
2010-Mar-02 Tue
| 13.81
| 13.84
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2010-Mar-01 Mon
| 13.52
| 13.78
| 13.52
| 13.7
|
|
| 78.2
| 78.2
| 1.0 |
2010-Feb-26 Fri
| 13.54
| 13.59
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2010-Feb-25 Thu
| 13.85
| 13.85
| 13.47
| 13.51
| 1,411,847
| ###
| 26.8
| 26.8
| ### |
2010-Feb-24 Wed
| ###
| ###
| 13.75
| 13.8
| 2,955,326
| ###
| ###
| ###
| 1.0 |
2010-Feb-23 Tue
| ###
| 14.24
| 13.83
| 14.2
| 2,168,656
| 30,437,086
| ###
| ###
| 1.0 |
2010-Feb-22 Mon
| 14.47
| 14.51
| 14.4
| 14.49
| 1,417,149
| 20,484,888
| ###
| ###
| ### |
2010-Feb-19 Fri
| 14.23
| 14.48
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 2,650,723
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 14.49
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| 14.7
| 14.25
| ###
| 2,208,040
| 31,961,379
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 14.8
| ###
| 14.79
| 14.79
| 575,342
| 4,254,654
| ###
| ###
| ### |
2010-Feb-12 Fri
| 14.71
| ###
| 14.56
| ###
| 1,255,220
| ###
| 77.0
| 77.0
| 0.0 |
2010-Feb-11 Thu
| 14.75
| ###
| 14.7
| 14.76
| 794,846
| ###
| ###
| ###
| 1.1 |
2010-Feb-10 Wed
| ###
| 14.78
| ###
| 14.73
| 1,773,552
| 13,106,549
| ###
| ###
| 1.1 |
2010-Feb-09 Tue
| 14.51
| 14.83
| 14.5
| 14.7
| 1,336,340
| 19,597,426
| 82.2
| 82.2
| ### |
2010-Feb-08 Mon
| 14.45
| ###
| ###
| 14.59
| 1,996,978
| 0
| 77.9
| 77.9
| 1.0 |
2010-Feb-05 Fri
| ###
| 14.54
| ###
| 14.43
| 1,138,474
| ###
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| 14.48
| ###
| 14.28
|
|
| 37.2
| 37.2
| ### |
2010-Feb-03 Wed
| ###
| 14.48
| ###
| 14.42
| 1,059,522
| ###
| 75.4
| 75.4
| ### |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Feb-01 Mon
| ###
| 14.52
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2010-Jan-29 Fri
| 14.29
| 14.42
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2010-Jan-28 Thu
| ###
| 14.5
| 14.27
| 14.43
|
|
| 71.1
| 71.1
| ### |
2010-Jan-27 Wed
| 14.51
| 14.58
| 14.22
| 14.49
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| ###
| 14.52
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2010-Jan-22 Fri
| 14.25
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2010-Jan-21 Thu
| ###
| 14.73
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2010-Jan-20 Wed
| 14.29
| ###
| ###
| 14.2
| 1,255,786
| 0
| ###
| ###
| 1.0 |
2010-Jan-19 Tue
| 14.53
| 14.58
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jan-18 Mon
| 14.82
| ###
| 14.55
| 14.76
|
|
| ###
| ###
| 1.1 |
2010-Jan-15 Fri
| 14.88
| ###
| 14.73
| ###
| 1,110,444
| 8,178,420
| 77.1
| 77.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 14.71
|
|
| 21.4
| 21.4
| ### |
2010-Jan-13 Wed
| 14.7
| ###
| 14.5
| 14.82
|
|
| ###
| ###
| 1.1 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 967,288
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 14.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| 14.77
| 14.77
| 703,244
| 5,193,456
| ###
| ###
| 1.1 |
2010-Jan-07 Thu
| ###
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| ###
| 15.59
| ###
| ###
| 513,489
| 4,002,646
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 15.5
| 15.5
| ###
| 15.25
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| 15.21
| 15.21
| 477,384
| ###
| 12.0
| 12.0
| ### |
2009-Dec-31 Thu
| 15.23
| 15.44
| 15.22
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 335,553
| 0
| 17.3
| 17.3
| 0.0 |
2009-Dec-29 Tue
| ###
| 15.26
| ###
| 15.21
| 278,052
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 14.89
| ###
| 316,558
| 2,356,774
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 14.8
| ###
| 14.76
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2009-Dec-22 Tue
| 14.71
| ###
| ###
| 14.76
|
|
| 69.6
| 69.6
| 1.1 |
2009-Dec-21 Mon
| 14.86
| ###
| 14.72
| 14.72
| 873,452
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| 14.73
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| 14.49
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 14.51
| ###
| 14.51
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2009-Dec-15 Tue
| ###
| 14.76
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 555,757
| 0
| 83.8
| 83.8
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,039,580
| 0
| 17.2
| 17.2
| 0.0 |
2009-Dec-10 Thu
| 14.4
| 14.74
| ###
| 14.58
| 2,558,543
| ###
| ###
| ###
| ### |
2009-Dec-09 Wed
| ###
| 14.46
| 14.27
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Dec-08 Tue
| ###
| 14.8
| 14.46
| 14.5
| 1,362,329
| 19,930,873
| 31.3
| 31.3
| 1.0 |
2009-Dec-07 Mon
| ###
| 14.73
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Dec-04 Fri
| 14.44
| 14.44
| 14.25
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Dec-03 Thu
| ###
| 14.48
| 14.29
| 14.44
| 914,074
| 13,148,954
| 68.7
| 68.7
| ### |
2009-Dec-02 Wed
| ###
| 14.5
| 14.26
| 14.46
| 2,222,247
| ###
| 73.5
| 73.5
| 1.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 14.21
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Nov-27 Fri
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 725,548
| 0
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 14.23
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| 14.25
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2009-Nov-23 Mon
| ###
| 14.28
| ###
| 14.25
|
|
| 68.5
| 68.5
| 1.0 |
2009-Nov-20 Fri
| ###
| 14.22
| ###
| ###
| 715,825
| ###
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| 14.2
|
|
| 31.7
| 31.7
| 1.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 726,841
| 0
| 32.1
| 32.1
| 0.0 |
2009-Nov-17 Tue
| ###
| 14.4
| 14.21
| 14.22
| 438,453
| 6,272,070
| ###
| ###
| 1.0 |
2009-Nov-16 Mon
| ###
| ###
| 14.26
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Nov-13 Fri
| 14.44
| 14.44
| ###
| 14.2
| 1,126,140
| ###
| ###
| ###
| 1.0 |
2009-Nov-12 Thu
| 14.26
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2009-Nov-11 Wed
| 14.2
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2009-Nov-10 Tue
| 14.22
| 14.44
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Nov-09 Mon
| ###
| 14.22
| ###
| ###
| 974,282
| 6,927,145
| 26.3
| 26.3
| 0.0 |
2009-Nov-06 Fri
| 14.23
| 14.24
| ###
| ###
| 864,842
| 6,157,675
| 22.8
| 22.8
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Nov-04 Wed
| ###
| 14.26
| 13.83
| ###
| 1,998,449
| ###
| 77.3
| 77.3
| 0.0 |
2009-Nov-03 Tue
| 13.81
| ###
| 13.72
| 13.83
|
|
| ###
| ###
| 1.0 |
2009-Nov-02 Mon
| 13.74
| ###
| ###
| 13.85
| 840,373
| 0
| ###
| ###
| ### |
2009-Oct-30 Fri
| 14.2
| 14.25
| 13.89
| ###
| 3,518,656
| 49,507,489
| 22.5
| 22.5
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| 14.25
| 2,399,622
| 0
| ###
| ###
| 1.0 |
2009-Oct-28 Wed
| ###
| ###
| 13.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Oct-27 Tue
| 13.75
| 13.87
| ###
| 13.73
|
|
| 50.3
| 50.3
| ### |
2009-Oct-26 Mon
| 13.86
| ###
| 13.75
| 13.76
|
|
| 32.1
| 32.1
| 1.0 |
2009-Oct-23 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 13.81
| ###
| 559,546
| ###
| 39.2
| 39.2
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| 13.75
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 13.87
| ###
| 2,143,548
| ###
| 32.9
| 32.9
| 0.0 |
2009-Oct-19 Mon
| 13.89
| ###
| 13.57
| 13.81
| 1,420,545
| ###
| ###
| ###
| ### |
2009-Oct-16 Fri
| 13.78
| ###
| 13.74
| ###
| 872,225
| 5,992,185
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 13.57
| 13.72
| 13.44
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Oct-14 Wed
| 13.51
| ###
| 13.51
| 13.54
| 721,146
| 4,871,341
| 61.2
| 61.2
| 1.0 |
2009-Oct-13 Tue
| 13.58
| 13.73
| 13.47
| 13.48
| 1,190,147
| ###
| ###
| ###
| 1.0 |
2009-Oct-12 Mon
| 13.53
| 13.54
| ###
| 13.4
| 755,046
| ###
| ###
| ###
| 1.0 |
2009-Oct-09 Fri
| 13.76
| 13.76
| 13.5
| 13.51
| 1,435,653
| 19,567,950
| 23.6
| 23.6
| ### |
2009-Oct-07 Wed
| 13.89
| 13.89
| ###
| 13.72
|
|
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 13.71
| 13.75
|
|
| ###
| ###
| 1.0 |
2009-Oct-05 Mon
| ###
| ###
| 13.79
| 13.79
| 329,740
| 2,273,557
| ###
| ###
| 1.0 |
2009-Oct-02 Fri
| 13.85
| ###
| ###
| 13.76
| 1,739,245
| 0
| 36.7
| 36.7
| 1.0 |
2009-Oct-01 Thu
| ###
| 14.25
| 13.86
| 13.89
| 1,242,372
| ###
| 23.8
| 23.8
| 1.0 |
2009-Sep-30 Wed
| ###
| 14.27
| ###
| 14.21
|
|
| 77.9
| 77.9
| ### |
2009-Sep-29 Tue
| 13.88
| ###
| 13.82
| 13.88
| 1,146,580
| ###
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| 13.73
| 13.86
| ###
| 13.74
| 910,582
| ###
| 76.4
| 76.4
| ### |
2009-Sep-25 Fri
| 13.87
| 13.89
| 13.7
| 13.8
|
|
| ###
| ###
| 1.0 |
2009-Sep-24 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| 13.75
| 13.81
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Sep-18 Fri
| 14.26
| 14.29
| 13.84
| ###
| 2,470,376
| ###
| 18.5
| 18.5
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 3,446,754
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 1,347,822
| 0
| 35.0
| 35.0
| 0.0 |
2009-Sep-11 Fri
| ###
| 14.43
| ###
| ###
| 2,994,370
| 21,604,379
| 24.4
| 24.4
| 0.0 |
2009-Sep-10 Thu
| ###
| 14.42
| ###
| 14.4
|
|
| 75.4
| 75.4
| 1.0 |
2009-Sep-09 Wed
| 14.2
| 14.25
| 13.89
| ###
| 3,485,773
| 49,044,826
| 30.8
| 30.8
| 0.0 |
2009-Sep-08 Tue
| 14.56
| 14.59
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| 14.85
| ###
| ###
| 2,132,928
| ###
| 80.2
| 80.2
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| 14.25
| 2,868,186
| 0
| 30.1
| 30.1
| 1.0 |
2009-Sep-03 Thu
| ###
| 14.5
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Sep-02 Wed
| 13.71
| ###
| 13.7
| ###
| 4,742,485
| 32,486,022
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 14.22
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 13.75
| ###
| 13.56
| ###
| 3,415,329
| ###
| 80.0
| 80.0
| 0.0 |
2009-Aug-28 Fri
| 13.27
| 14.27
| 13.27
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2009-Aug-27 Thu
| 12.75
| ###
| ###
| 12.8
|
|
| 71.3
| 71.3
| 0.9 |
2009-Aug-26 Wed
| 12.56
| 12.8
| 12.48
| 12.7
| 1,097,541
| ###
| 69.1
| 69.1
| 0.9 |
2009-Aug-25 Tue
| 12.72
| 12.74
| ###
| 12.4
| 1,626,028
| ###
| ###
| ###
| 0.9 |
2009-Aug-24 Mon
| 12.74
| 12.83
| ###
| ###
| 671,854
| 4,309,943
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 12.4
| 12.47
|
|
| 42.3
| 42.3
| ### |
2009-Aug-20 Thu
| 12.71
| 12.71
| 12.54
| 12.55
| 1,034,356
| 13,058,744
| ###
| ###
| ### |
2009-Aug-19 Wed
| ###
| ###
| 12.56
| 12.57
| 1,283,358
| 8,059,488
| 17.4
| 17.4
| 0.9 |
2009-Aug-18 Tue
| 12.5
| 12.83
| 12.43
| 12.8
| 1,416,459
| 17,889,877
| ###
| ###
| 0.9 |
2009-Aug-17 Mon
| 12.7
| 12.82
| 12.51
| 12.57
| 1,912,156
| 24,217,455
| 35.6
| 35.6
| 0.9 |
2009-Aug-14 Fri
| 12.73
| 12.76
| ###
| 12.72
|
|
| ###
| ###
| 0.9 |
2009-Aug-13 Thu
| ###
| 12.88
| 12.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2009-Aug-12 Wed
| ###
| 12.28
| ###
| 12.25
| 2,077,970
| ###
| ###
| ###
| 0.9 |
2009-Aug-11 Tue
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2009-Aug-10 Mon
| 12.25
| ###
| ###
| 12.28
|
|
| 72.2
| 72.2
| 0.9 |
2009-Aug-07 Fri
| ###
| 12.26
| ###
| 12.22
| 1,004,186
| ###
| 81.6
| 81.6
| 0.9 |
2009-Aug-06 Thu
| 11.79
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 11.54
| 11.84
| 11.49
| 11.72
| 1,840,354
| 21,467,729
| 84.9
| 84.9
| 0.8 |
2009-Aug-04 Tue
| 11.53
| ###
| 11.47
| 11.54
| 1,921,880
| 11,021,981
| ###
| ###
| 0.8 |
2009-Aug-03 Mon
| ###
| 11.7
| 11.41
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 11.8
| 11.85
| ###
| 11.7
| 2,222,158
| 13,166,286
| 26.8
| 26.8
| 0.8 |
2009-Jul-30 Thu
| 11.85
| 11.89
| 11.78
| 11.8
| 1,308,657
| 15,487,955
| ###
| ###
| 0.8 |
2009-Jul-29 Wed
| 11.8
| 11.89
| 11.7
| 11.78
| 3,604,180
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 11.7
| 11.85
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2009-Jul-27 Mon
| 11.77
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 11.8
| 11.88
| ###
| 11.7
|
|
| 32.0
| 32.0
| 0.8 |
2009-Jul-23 Thu
| 11.86
| ###
| ###
| 11.7
| 1,883,323
| 0
| 19.5
| 19.5
| 0.8 |
2009-Jul-22 Wed
| ###
| 12.24
| 11.85
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| 12.27
| 1,833,945
| 0
| ###
| ###
| ### |
2009-Jul-20 Mon
| ###
| 12.46
| 12.21
| 12.43
| 824,257
| ###
| 73.5
| 73.5
| 0.9 |
2009-Jul-17 Fri
| ###
| 12.21
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Jul-16 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| 11.82
| ###
| 11.72
| 1,011,528
| ###
| 66.0
| 66.0
| 0.8 |
2009-Jul-14 Tue
| 11.5
| 11.58
| ###
| 11.49
| 1,281,283
| 7,418,628
| 24.2
| 24.2
| ### |
2009-Jul-13 Mon
| ###
| 11.48
| 11.28
| 11.41
| 1,481,980
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| ###
| ###
| 11.26
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2009-Jul-09 Thu
| ###
| 11.4
| 11.27
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| 11.56
| 11.57
| 11.4
| 11.5
|
|
| 34.5
| 34.5
| ### |
2009-Jul-07 Tue
| 11.76
| 11.79
| 11.55
| ###
| 875,741
| ###
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 11.76
| 11.83
| ###
| ###
| 983,877
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| 11.76
| 11.8
|
|
| 23.4
| 23.4
| 0.8 |
2009-Jul-02 Thu
| 12.2
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 12.2
| 12.27
| ###
| 12.2
| 951,471
| 5,837,274
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 12.29
| ###
| 12.2
| ###
| 1,320,627
| 8,055,824
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 785,720
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| 12.29
| ###
| ###
| 1,088,876
| 6,691,143
| 78.4
| 78.4
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 11.7
| 11.8
|
|
| ###
| ###
| 0.8 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,029,625
| 0
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 11.8
| ###
| ###
| 11.86
|
|
| 82.3
| 82.3
| 0.8 |
2009-Jun-22 Mon
| 12.2
| 12.23
| 11.75
| 11.8
|
|
| 19.3
| 19.3
| 0.8 |
2009-Jun-19 Fri
| ###
| 12.43
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2009-Jun-18 Thu
| 12.2
| 12.29
| ###
| ###
| 2,304,856
| 14,163,340
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 2,618,325
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| 12.22
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Jun-15 Mon
| 11.75
| 11.85
| 11.75
| 11.81
| 1,616,551
| ###
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| 11.88
| 11.53
| 11.74
| 2,846,373
| ###
| 70.0
| 70.0
| 0.8 |
2009-Jun-11 Thu
| ###
| ###
| 11.41
| 11.56
|
|
| 12.0
| 12.0
| 0.8 |
2009-Jun-10 Wed
| ###
| ###
| 11.72
| ###
| 1,686,653
| 9,883,786
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 11.75
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2009-Jun-05 Fri
| 11.85
| ###
| 11.23
| ###
| 3,952,622
| 22,193,972
| 9.8
| 9.8
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 11.75
| 11.8
| 1,329,142
| ###
| 28.8
| 28.8
| 0.8 |
2009-Jun-03 Wed
| 11.71
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 11.85
| ###
| 1,852,750
| 10,977,543
| 26.8
| 26.8
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 11.76
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2009-May-29 Fri
| 11.7
| ###
| 11.7
| 11.83
| 1,093,387
| ###
| 70.0
| 70.0
| 0.8 |
2009-May-28 Thu
| 11.82
| 11.82
| 11.5
| ###
| 1,523,946
| ###
| 24.8
| 24.8
| 0.0 |
2009-May-27 Wed
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| 11.77
| ###
| 1,312,751
| ###
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 12.25
| ###
| ###
| ###
| 1,151,646
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 12.4
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2009-May-20 Wed
| 12.46
| 12.47
| ###
| 12.25
|
|
| 23.6
| 23.6
| 0.9 |
2009-May-19 Tue
| 12.4
| ###
| ###
| 12.5
|
|
| 75.8
| 75.8
| 0.9 |
2009-May-18 Mon
| ###
| ###
| 12.22
| ###
| 651,155
| 3,978,557
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| 12.42
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 1,754,273
| 0
| 81.7
| 81.7
| 0.0 |
2009-May-13 Wed
| ###
| 12.49
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-May-12 Tue
| 11.57
| 11.83
| ###
| 11.83
|
|
| 84.9
| 84.9
| 0.8 |
2009-May-11 Mon
| 11.75
| 11.8
| 11.5
| ###
| 2,102,372
| ###
| 31.0
| 31.0
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-07 Thu
| 11.24
| 11.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| 11.24
| ###
| ###
| 1,536,173
| ###
| 76.8
| 76.8
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 2,955,752
| 0
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 11.7
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2009-Apr-30 Thu
| 11.74
| 11.88
| 11.48
| ###
| 3,643,144
| 42,551,921
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 11.24
| 11.56
| 11.21
| 11.45
|
|
| 76.7
| 76.7
| 0.8 |
2009-Apr-28 Tue
| ###
| 11.23
| ###
| ###
| 1,095,781
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 10.77
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 10.75
| 10.82
| 1,505,384
| ###
| 22.4
| 22.4
| 0.8 |
2009-Apr-22 Wed
| ###
| ###
| 10.82
| ###
| 946,182
| 5,118,844
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 10.83
| ###
| 10.76
| ###
| 951,250
| 5,117,725
| 81.7
| 81.7
| 0.0 |
2009-Apr-20 Mon
| 10.85
| ###
| 10.74
| 10.84
|
|
| 35.7
| 35.7
| 0.8 |
2009-Apr-17 Fri
| 10.8
| 10.87
| 10.76
| 10.8
| 2,706,380
| ###
| 69.5
| 69.5
| ### |
2009-Apr-16 Thu
| 10.84
| 10.84
| ###
| 10.75
| 2,260,986
| 12,254,544
| ###
| ###
| 0.8 |
2009-Apr-15 Wed
| 10.85
| 10.89
| 10.55
| 10.76
|
|
| 25.1
| 25.1
| 0.8 |
2009-Apr-14 Tue
| 11.4
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 11.21
| 11.29
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2009-Apr-08 Wed
| ###
| 11.75
| ###
| ###
| 1,581,780
| 9,292,957
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 11.45
| ###
| ###
| ###
| 947,988
| 0
| 84.9
| 84.9
| 0.0 |
2009-Apr-06 Mon
| ###
| 11.8
| ###
| ###
| 2,253,578
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 11.55
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2009-Apr-02 Thu
| 11.4
| 11.55
| ###
| ###
| 1,059,888
| 6,120,853
| 14.5
| 14.5
| 0.0 |
2009-Apr-01 Wed
| ###
| 11.22
| ###
| ###
| 949,685
| ###
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| 11.48
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2009-Mar-27 Fri
| 11.4
| 11.48
| ###
| 11.42
| 1,228,989
| ###
| 65.2
| 65.2
| 0.8 |
2009-Mar-26 Thu
| ###
| 11.41
| 11.22
| ###
| 757,327
| 8,569,155
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 11.2
| 11.47
| ###
| 11.22
| 2,091,058
| ###
| 67.3
| 67.3
| ### |
2009-Mar-24 Tue
| 11.5
| 11.54
| 10.82
| 10.83
| 1,778,950
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| ###
| ###
| ###
| 11.22
|
|
| 72.9
| 72.9
| ### |
2009-Mar-20 Fri
| 10.82
| ###
| 10.72
| 10.8
|
|
| 33.6
| 33.6
| ### |
2009-Mar-19 Thu
| ###
| ###
| 10.82
| ###
| 3,891,358
| 21,052,246
| 29.7
| 29.7
| 0.0 |
2009-Mar-18 Wed
| 11.2
| 11.23
| 10.83
| 10.87
| 2,123,084
| ###
| ###
| ###
| ### |
2009-Mar-17 Tue
| ###
| 11.24
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Mar-16 Mon
| 10.7
| ###
| 10.56
| ###
| 3,386,186
| ###
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| 10.5
| 2,280,958
| 0
| 77.0
| 77.0
| 0.8 |
2009-Mar-12 Thu
| 10.53
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 10.4
| 10.71
| 10.21
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Mar-10 Tue
| ###
| 10.27
| ###
| ###
| 2,610,749
| ###
| 73.1
| 73.1
| 0.0 |
2009-Mar-09 Mon
| 10.51
| ###
| 10.41
| 10.41
| 1,375,376
| ###
| 29.0
| 29.0
| ### |
2009-Mar-06 Fri
| ###
| 10.47
| ###
| 10.41
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 10.53
| ###
| 10.27
| 10.4
|
|
| 26.3
| 26.3
| 0.7 |
2009-Mar-04 Wed
| ###
| ###
| 10.48
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Mar-03 Tue
| 11.2
| 11.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| 11.83
| 11.28
| 11.43
|
|
| 29.7
| 29.7
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Feb-26 Thu
| 11.78
| ###
| 11.74
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Feb-25 Wed
| 12.2
| ###
| 11.5
| 11.5
| 2,608,258
| 14,997,483
| 10.1
| 10.1
| ### |
2009-Feb-24 Tue
| 12.7
| 12.73
| 11.7
| ###
| 5,629,876
| ###
| 9.9
| 9.9
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 12.84
| 1,548,120
| 0
| ###
| ###
| 0.9 |
2009-Feb-20 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| 13.47
| ###
| ###
| 1,173,952
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 13.2
| 13.25
| ###
| ###
| 2,054,453
| 13,610,751
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 13.42
| 13.48
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2009-Feb-13 Fri
| 13.42
| 13.74
| 13.4
| ###
| 714,023
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 13.4
| 13.81
| ###
| ###
| 897,072
| 6,194,282
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 13.58
| 13.22
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Feb-10 Tue
| 13.74
| 13.8
| 13.45
| 13.55
| 1,420,944
| ###
| ###
| ###
| 1.0 |
2009-Feb-09 Mon
| ###
| ###
| 13.76
| ###
| 1,133,958
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 13.29
| 13.59
| 13.2
| 13.59
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| ###
| 13.28
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Feb-04 Wed
| 13.5
| ###
| ###
| 13.2
| 925,543
| 0
| ###
| ###
| 0.9 |
2009-Feb-03 Tue
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 13.85
| ###
| 13.81
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-Jan-30 Fri
| 13.7
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2009-Jan-28 Wed
| 13.59
| ###
| 13.54
| ###
| 1,430,056
| 9,681,479
| 84.4
| 84.4
| 0.0 |
2009-Jan-27 Tue
| ###
| 13.8
| 13.51
| 13.73
|
|
| 77.1
| 77.1
| ### |
2009-Jan-23 Fri
| 13.58
| ###
| ###
| ###
| 1,263,724
| 0
| 85.5
| 85.5
| 0.0 |
2009-Jan-22 Thu
| ###
| 13.79
| 13.54
| 13.76
| 1,382,423
| ###
| ###
| ###
| 1.0 |
2009-Jan-21 Wed
| ###
| 13.75
| 13.4
| ###
| 1,761,085
| 23,906,728
| 76.9
| 76.9
| 0.0 |
2009-Jan-20 Tue
| ###
| 13.5
| 13.24
| 13.29
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| 13.85
| ###
| 13.52
| 13.56
|
|
| 26.3
| 26.3
| 1.0 |
2009-Jan-16 Fri
| 13.55
| ###
| 13.42
| 13.59
|
|
| 72.7
| 72.7
| ### |
2009-Jan-15 Thu
| ###
| 13.44
| ###
| ###
| 766,947
| 5,153,883
| 81.1
| 81.1
| 0.0 |
2009-Jan-14 Wed
| ###
| 13.7
| 13.25
| ###
| 532,884
| ###
| 83.4
| 83.4
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 13.2
| 13.27
|
|
| 29.2
| 29.2
| 0.9 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 490,345
| 0
| 83.4
| 83.4
| 0.0 |
2009-Jan-07 Wed
| ###
| 13.22
| ###
| ###
| 666,248
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 731,978
| 0
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| 13.84
| 13.89
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2009-Jan-02 Fri
| 14.4
| 14.48
| 13.78
| ###
| 376,042
| 5,313,473
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 13.87
| 14.56
| 687,282
| ###
| 82.4
| 82.4
| ### |
2008-Dec-30 Tue
| 13.48
| 13.86
| 13.42
| 13.8
|
|
| 74.6
| 74.6
| 1.0 |
2008-Dec-29 Mon
| 13.48
| ###
| ###
| ###
| 826,875
| 0
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| 13.49
| 13.2
| 13.4
|
|
| 63.8
| 63.8
| 1.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 499,479
| 0
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 829,671
| 0
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| 13.25
|
|
| 76.0
| 76.0
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| 13.2
| 3,554,542
| 0
| ###
| ###
| 0.9 |
2008-Dec-17 Wed
| ###
| 13.21
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 12.85
| ###
| 12.55
| 12.72
|
|
| ###
| ###
| 0.9 |
2008-Dec-15 Mon
| ###
| ###
| 12.81
| 12.85
|
|
| 25.1
| 25.1
| 0.9 |
2008-Dec-12 Fri
| ###
| 13.28
| 12.81
| ###
| 1,053,825
| 13,747,147
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 12.76
| ###
| 855,924
| ###
| 79.6
| 79.6
| 0.0 |
2008-Dec-10 Wed
| ###
| 13.4
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 12.76
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Dec-08 Mon
| ###
| 13.51
| 12.85
| ###
| 1,302,921
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| 12.85
| ###
| 1,000,475
| 6,428,051
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 13.25
| 13.27
| 12.75
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2008-Dec-03 Wed
| 13.7
| 13.7
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Dec-02 Tue
| 13.22
| 13.49
| ###
| 13.28
| 1,534,950
| ###
| 76.7
| 76.7
| 0.9 |
2008-Dec-01 Mon
| ###
| ###
| ###
| 13.29
|
|
| 34.8
| 34.8
| ### |
2008-Nov-28 Fri
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 13.2
| ###
| 12.76
| ###
| 1,631,774
| ###
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 13.25
| ###
| 3,407,749
| ###
| 75.9
| 75.9
| 0.0 |
2008-Nov-24 Mon
| ###
| 13.44
| ###
| 13.22
| 2,678,149
| ###
| ###
| ###
| 0.9 |
2008-Nov-21 Fri
| 12.85
| ###
| 12.58
| ###
| 2,583,058
| ###
| 76.8
| 76.8
| 0.0 |
2008-Nov-20 Thu
| ###
| 13.22
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| 13.23
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 12.8
| ###
| 12.7
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Nov-13 Thu
| ###
| 12.53
| ###
| 12.41
| 4,515,575
| 28,290,077
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 13.25
| ###
| 12.8
| ###
| 1,001,175
| 6,407,520
| 36.6
| 36.6
| 0.0 |
2008-Nov-10 Mon
| 13.79
| 13.84
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2008-Nov-07 Fri
| 13.4
| 13.7
| ###
| 13.52
| 2,623,474
| ###
| 74.1
| 74.1
| 1.0 |
2008-Nov-06 Thu
| 13.5
| 13.7
| ###
| 13.4
| 2,187,744
| 14,986,046
| 41.2
| 41.2
| 1.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 2,292,525
| 0
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Nov-03 Mon
| 13.7
| ###
| 13.43
| 13.7
|
|
| 58.8
| 58.8
| 1.0 |
2008-Oct-31 Fri
| 13.46
| 13.82
| 13.45
| 13.71
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| 13.8
| 13.8
| 13.49
| ###
| 1,158,641
| 15,809,656
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| 13.83
| 13.54
| ###
| 1,162,423
| 15,907,758
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 13.5
| 13.7
| 13.41
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Oct-27 Mon
| 13.41
| 13.73
| ###
| 13.73
|
|
| ###
| ###
| ### |
2008-Oct-24 Fri
| 13.75
| 13.78
| 13.46
| 13.74
| 481,147
| 6,553,222
| ###
| ###
| ### |
2008-Oct-23 Thu
| 13.85
| 13.85
| 13.44
| 13.44
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| 13.85
| 13.85
| ###
| 13.7
| 1,294,670
| 8,965,589
| ###
| ###
| 1.0 |
2008-Oct-21 Tue
| 13.71
| 13.89
| ###
| 13.85
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| 13.85
|
|
| 31.8
| 31.8
| ### |
2008-Oct-17 Fri
| ###
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| 13.7
| ###
| ###
| 1,092,028
| ###
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| 13.7
| ###
| ###
| ###
| 1,515,043
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 13.7
| ###
| 13.5
|
|
| 31.3
| 31.3
| 1.0 |
2008-Oct-13 Mon
| 13.7
| ###
| ###
| ###
| 2,189,757
| 0
| 30.2
| 30.2
| 0.0 |
2008-Oct-10 Fri
| ###
| 13.8
| ###
| 13.5
|
|
| 92.3
| 92.3
| 1.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| 13.75
|
|
| 91.4
| 91.4
| 1.0 |
2008-Oct-08 Wed
| 13.27
| ###
| ###
| 13.46
| 1,007,022
| 0
| 86.8
| 86.8
| ### |
2008-Oct-07 Tue
| 13.88
| ###
| 13.5
| 13.81
| 926,047
| ###
| ###
| ###
| ### |
2008-Oct-06 Mon
| 14.43
| 14.43
| 13.52
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Oct-03 Fri
| ###
| 14.4
| ###
| 14.28
| 1,646,426
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| 13.8
| 14.2
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 13.48
| 13.73
| 13.4
| 13.73
| 696,942
| ###
| 81.0
| 81.0
| ### |
2008-Sep-30 Tue
| 12.55
| ###
| 12.55
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| 13.2
| 976,049
| 0
| ###
| ###
| 0.9 |
2008-Sep-26 Fri
| 13.74
| 13.74
| 13.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| 13.51
| ###
| ###
| 3,448,648
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 12.7
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Sep-23 Tue
| 12.26
| 12.77
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Sep-22 Mon
| 13.25
| 13.29
| 12.83
| 12.83
|
|
| 23.9
| 23.9
| ### |
2008-Sep-19 Fri
| ###
| ###
| ###
| 12.8
|
|
| 66.0
| 66.0
| 0.9 |
2008-Sep-18 Thu
| 12.75
| 12.87
| 12.4
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-Sep-17 Wed
| ###
| 13.79
| ###
| 13.2
| 3,309,126
| 22,816,423
| 21.4
| 21.4
| 0.9 |
2008-Sep-16 Tue
| 13.4
| 13.5
| ###
| 13.22
| 1,852,857
| 12,506,784
| ###
| ###
| 0.9 |
2008-Sep-15 Mon
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Sep-12 Fri
| 13.81
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2008-Sep-11 Thu
| ###
| ###
| 13.81
| 13.81
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| ###
| 14.27
| ###
| ###
| 1,031,183
| ###
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 14.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| 13.77
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| 14.22
| 785,227
| 0
| 69.4
| 69.4
| 1.0 |
2008-Sep-04 Thu
| 14.4
| ###
| 14.24
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 1,538,253
| 0
| 14.2
| 14.2
| 0.0 |
2008-Sep-02 Tue
| ###
| 14.72
| ###
| 14.72
| 1,032,550
| ###
| 82.7
| 82.7
| ### |
2008-Sep-01 Mon
| 14.2
| ###
| ###
| ###
| 656,059
| 0
| 22.8
| 22.8
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| 14.48
| 1,272,450
| 0
| ###
| ###
| 1.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 14.25
| ###
| 13.83
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| 13.8
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| 14.44
| 14.45
| 14.2
| 14.2
| 1,519,145
| 21,761,752
| 20.1
| 20.1
| 1.0 |
2008-Aug-22 Fri
| ###
| ###
| 13.58
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Aug-21 Thu
| 13.45
| 13.82
| 13.27
| 13.82
| 1,285,057
| ###
| ###
| ###
| 1.0 |
2008-Aug-20 Wed
| 13.7
| 13.82
| ###
| 13.72
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 13.7
| 14.25
| 13.7
| ###
| 1,196,683
| 16,723,644
| 89.2
| 89.2
| 0.0 |
2008-Aug-18 Mon
| 13.85
| ###
| 13.72
| 13.8
|
|
| 33.2
| 33.2
| 1.0 |
2008-Aug-15 Fri
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 13.7
| ###
| 13.7
| 13.87
| 945,624
| 6,477,524
| ###
| ###
| ### |
2008-Aug-13 Wed
| 14.2
| 14.21
| 13.79
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Aug-12 Tue
| ###
| 14.56
| ###
| ###
| 1,398,947
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| 14.49
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2008-Aug-08 Fri
| 13.81
| ###
| 13.7
| 13.77
| 1,635,043
| 11,200,044
| ###
| ###
| ### |
2008-Aug-07 Thu
| ###
| ###
| 13.58
| 13.81
| 1,680,373
| ###
| 29.2
| 29.2
| ### |
2008-Aug-06 Wed
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 13.4
| 13.83
| 13.27
| 13.7
| 1,928,671
| ###
| 88.6
| 88.6
| 1.0 |
2008-Aug-04 Mon
| 13.73
| 13.85
| 13.56
| 13.7
| 609,171
| 8,348,688
| ###
| ###
| 1.0 |
2008-Aug-01 Fri
| ###
| ###
| 13.27
| 13.55
| 981,043
| 6,509,220
| ###
| ###
| 1.0 |
2008-Jul-31 Thu
| 13.81
| 13.89
| 13.49
| 13.88
| 1,851,879
| 25,352,223
| 72.4
| 72.4
| ### |
2008-Jul-30 Wed
| 13.7
| 13.7
| ###
| 13.48
| 885,074
| 6,062,756
| 22.2
| 22.2
| 1.0 |
2008-Jul-29 Tue
| 13.88
| ###
| 13.22
| 13.48
| 843,570
| ###
| ###
| ###
| 1.0 |
2008-Jul-28 Mon
| ###
| 13.83
| 13.55
| 13.74
|
|
| 79.8
| 79.8
| ### |
2008-Jul-25 Fri
| ###
| ###
| 13.42
| 13.52
| 1,141,945
| 7,662,450
| 17.9
| 17.9
| 1.0 |
2008-Jul-24 Thu
| ###
| ###
| 13.56
| 13.81
|
|
| 72.2
| 72.2
| ### |
2008-Jul-23 Wed
| 13.78
| 13.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 13.2
| 13.59
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2008-Jul-21 Mon
| ###
| ###
| 13.27
| ###
| 1,125,147
| 7,465,350
| 67.8
| 67.8
| 0.0 |
2008-Jul-18 Fri
| 13.7
| 13.76
| ###
| ###
| 2,359,255
| 16,231,674
| 25.4
| 25.4
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Jul-16 Wed
| 13.87
| ###
| 13.81
| ###
| 1,575,983
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 13.59
| 13.7
|
|
| 38.6
| 38.6
| 1.0 |
2008-Jul-14 Mon
| ###
| ###
| 13.88
| ###
| 727,658
| 5,049,946
| 79.9
| 79.9
| 0.0 |
2008-Jul-11 Fri
| ###
| 14.28
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Jul-10 Thu
| ###
| 14.28
| ###
| ###
| 1,216,083
| ###
| 73.7
| 73.7
| 0.0 |
2008-Jul-09 Wed
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 14.44
| 13.7
| ###
| 2,269,051
| 31,925,547
| 76.8
| 76.8
| 0.0 |
2008-Jul-04 Fri
| 14.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 14.8
| ###
| ###
| 14.7
|
|
| 43.5
| 43.5
| ### |
2008-Jul-02 Wed
| ###
| ###
| 14.53
| 14.77
| 1,046,379
| 7,601,943
| ###
| ###
| 1.1 |
2008-Jul-01 Tue
| ###
| 14.85
| 14.43
| 14.5
|
|
| ###
| ###
| 1.0 |
2008-Jun-30 Mon
| 14.75
| 14.84
| 14.52
| 14.55
| 1,221,254
| ###
| 34.7
| 34.7
| ### |
2008-Jun-27 Fri
| 14.48
| 14.57
| 14.41
| 14.55
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| 15.25
| 14.79
| 14.82
|
|
| ###
| ###
| 1.1 |
2008-Jun-25 Wed
| ###
| 14.85
| 14.5
| 14.7
| 1,198,888
| 17,593,681
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| 14.72
| 14.4
| 14.5
| 950,789
| 13,843,487
| 36.9
| 36.9
| 1.0 |
2008-Jun-23 Mon
| ###
| ###
| 14.59
| ###
| 1,176,829
| ###
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| 14.74
| 1,107,382
| 0
| 31.0
| 31.0
| 1.1 |
2008-Jun-19 Thu
| ###
| 14.84
| ###
| 14.77
|
|
| ###
| ###
| 1.1 |
2008-Jun-18 Wed
| 14.5
| ###
| 14.45
| 14.84
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 14.49
| 14.49
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2008-Jun-16 Mon
| 14.5
| 14.53
| ###
| 14.4
|
|
| 39.3
| 39.3
| 1.0 |
2008-Jun-13 Fri
| 14.5
| 14.54
| ###
| 14.4
| 897,926
| 6,527,922
| ###
| ###
| 1.0 |
2008-Jun-12 Thu
| 14.4
| 14.59
| 14.4
| 14.5
|
|
| 81.7
| 81.7
| 1.0 |
2008-Jun-11 Wed
| 14.5
| 14.58
| 14.4
| 14.53
| 1,240,080
| 17,968,759
| 75.8
| 75.8
| 1.0 |
2008-Jun-10 Tue
| 14.45
| ###
| ###
| 14.41
| 904,687
| 0
| 45.2
| 45.2
| ### |
2008-Jun-06 Fri
| 14.45
| ###
| ###
| ###
| 776,827
| 0
| 81.5
| 81.5
| 0.0 |
2008-Jun-05 Thu
| 14.49
| 14.72
| ###
| 14.41
| 1,151,986
| ###
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Jun-03 Tue
| 14.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 14.48
| 14.84
| 14.4
| 14.74
| 837,423
| 12,243,124
| ###
| ###
| 1.1 |
2008-May-30 Fri
| ###
| 14.59
| ###
| 14.4
| 2,952,082
| ###
| 80.0
| 80.0
| 1.0 |
2008-May-29 Thu
| ###
| 14.25
| ###
| ###
| 703,557
| 5,012,843
| 67.0
| 67.0
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 776,180
| 0
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 13.85
| 13.88
| 665,959
| ###
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| 14.28
| ###
| ###
| 1,350,856
| ###
| 69.6
| 69.6
| 0.0 |
2008-May-22 Thu
| 13.87
| 14.22
| 13.81
| ###
| 832,278
| 11,664,376
| 79.3
| 79.3
| 0.0 |
2008-May-21 Wed
| 13.81
| ###
| 13.81
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-May-20 Tue
| ###
| 14.21
| ###
| ###
| 760,650
| ###
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| 14.42
| ###
| 14.24
| 478,443
| 3,449,574
| ###
| ###
| 1.0 |
2008-May-16 Fri
| 14.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| 14.41
| ###
| 14.2
|
|
| 27.3
| 27.3
| 1.0 |
2008-May-13 Tue
| ###
| 14.74
| ###
| 14.4
| 779,480
| ###
| ###
| ###
| 1.0 |
2008-May-12 Mon
| 14.46
| ###
| 14.24
| ###
| 872,388
| ###
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 14.82
| 14.5
| 14.55
|
|
| 32.1
| 32.1
| ### |
2008-May-08 Thu
| 14.5
| 14.8
| 14.44
| 14.78
|
|
| ###
| ###
| 1.1 |
2008-May-07 Wed
| ###
| ###
| ###
| 14.87
| 645,280
| 0
| 38.9
| 38.9
| 1.1 |
2008-May-06 Tue
| ###
| ###
| 14.75
| 14.88
| 1,027,254
| ###
| 33.8
| 33.8
| 1.1 |
2008-May-05 Mon
| 15.22
| ###
| ###
| ###
| 565,288
| 0
| 29.0
| 29.0
| 0.0 |
2008-May-02 Fri
| 15.4
| ###
| ###
| 15.42
| 554,456
| 0
| 66.3
| 66.3
| ### |
2008-May-01 Thu
| ###
| ###
| 14.82
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Apr-30 Wed
| ###
| 15.4
| ###
| 15.25
|
|
| 88.8
| 88.8
| ### |
2008-Apr-29 Tue
| 15.28
| 15.28
| 14.81
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Apr-28 Mon
| ###
| 15.45
| ###
| ###
| 1,315,741
| ###
| 72.1
| 72.1
| 0.0 |
2008-Apr-24 Thu
| ###
| 14.81
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 14.7
| ###
| ###
| 14.79
|
|
| 70.0
| 70.0
| ### |
2008-Apr-22 Tue
| ###
| ###
| 14.42
| 14.5
| 758,340
| ###
| 15.6
| 15.6
| 1.0 |
2008-Apr-21 Mon
| ###
| ###
| 14.8
| ###
| 660,053
| ###
| 29.2
| 29.2
| 0.0 |
2008-Apr-18 Fri
| ###
| 14.75
| ###
| 14.57
|
|
| 79.9
| 79.9
| ### |
2008-Apr-17 Thu
| ###
| ###
| 14.41
| 14.52
|
|
| ###
| ###
| 1.0 |
2008-Apr-16 Wed
| 14.7
| ###
| 14.46
| 14.79
| 1,262,250
| ###
| 70.7
| 70.7
| ### |
2008-Apr-15 Tue
| 14.46
| 14.71
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 14.74
| 14.29
| 14.56
| 798,673
| ###
| ###
| ###
| ### |
2008-Apr-11 Fri
| 14.83
| ###
| ###
| 14.74
|
|
| 32.5
| 32.5
| 1.1 |
2008-Apr-10 Thu
| 15.42
| 15.5
| 14.57
| 14.83
| 2,705,659
| 40,679,583
| 14.0
| 14.0
| ### |
2008-Apr-09 Wed
| 14.7
| ###
| 14.56
| 14.81
| 1,740,344
| ###
| 77.0
| 77.0
| 1.1 |
2008-Apr-08 Tue
| 14.81
| ###
| ###
| 14.79
|
|
| 38.5
| 38.5
| ### |
2008-Apr-07 Mon
| 15.25
| 15.25
| 14.83
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2008-Apr-04 Fri
| 14.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 14.57
| ###
| 14.55
| 1,164,857
| 8,485,983
| 87.3
| 87.3
| ### |
2008-Apr-02 Wed
| ###
| 14.2
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Apr-01 Tue
| 13.52
| ###
| 13.42
| 13.55
|
|
| 72.4
| 72.4
| 1.0 |
2008-Mar-31 Mon
| ###
| 13.79
| ###
| 13.75
| 2,012,628
| 13,877,070
| 71.5
| 71.5
| 1.0 |
2008-Mar-28 Fri
| 13.57
| 13.76
| ###
| 13.75
|
|
| 74.9
| 74.9
| 1.0 |
2008-Mar-27 Thu
| 13.82
| 13.83
| ###
| 13.79
| 1,164,440
| ###
| ###
| ###
| 1.0 |
2008-Mar-26 Wed
| 14.2
| 14.28
| 13.46
| 13.8
| 1,241,388
| 17,218,051
| 12.1
| 12.1
| 1.0 |
2008-Mar-25 Tue
| 13.52
| ###
| 13.49
| 13.8
| 1,664,782
| 11,228,954
| 77.9
| 77.9
| 1.0 |
2008-Mar-20 Thu
| 12.88
| ###
| 12.76
| 12.88
| 3,719,776
| 23,732,170
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 13.49
| 13.75
| ###
| ###
| 1,069,047
| ###
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 13.25
| ###
| 13.2
| ###
| 1,416,646
| ###
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 1,555,187
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 13.22
| 13.27
| ###
| 13.2
| 1,361,740
| 9,035,144
| ###
| ###
| 0.9 |
2008-Mar-12 Wed
| 13.4
| 13.57
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,280,780
| 0
| 76.9
| 76.9
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 509,284
| 0
| 20.4
| 20.4
| 0.0 |
2008-Mar-07 Fri
| 13.85
| ###
| 13.75
| ###
| 1,351,489
| 9,291,486
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 13.76
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Mar-05 Wed
| ###
| 14.49
| ###
| ###
| 1,568,426
| 11,363,246
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 14.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| 14.47
| ###
| 14.28
|
|
| 89.0
| 89.0
| ### |
2008-Feb-29 Fri
| ###
| 14.44
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 14.44
| 1,467,453
| 0
| 32.1
| 32.1
| ### |
2008-Feb-27 Wed
| 14.57
| 14.8
| ###
| 14.76
| 912,759
| ###
| ###
| ###
| 1.1 |
2008-Feb-26 Tue
| 14.5
| 14.83
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 14.52
| ###
| 743,540
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 14.8
| ###
| 14.45
| 14.75
| 1,177,627
| 8,508,355
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| 14.76
| ###
| 1,257,989
| 9,283,958
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| 15.2
| 14.55
| 14.74
| 1,079,988
| 16,064,821
| 30.1
| 30.1
| 1.1 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 666,784
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 14.81
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Feb-14 Thu
| 15.25
| 15.43
| ###
| 15.27
|
|
| 66.2
| 66.2
| ### |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2008-Feb-12 Tue
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 15.82
| 769,872
| 0
| 86.7
| 86.7
| ### |
2008-Feb-08 Fri
| 15.55
| ###
| ###
| 15.84
| 542,759
| 0
| 77.9
| 77.9
| ### |
2008-Feb-07 Thu
| 15.55
| 15.85
| ###
| 15.42
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| 15.4
| 15.5
| 964,150
| 7,423,955
| 22.8
| 22.8
| 1.1 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 16.28
| 688,620
| 0
| 80.0
| 80.0
| 1.2 |
2008-Feb-04 Mon
| ###
| 16.7
| ###
| 16.2
| 1,307,242
| 10,915,470
| ###
| ###
| 1.2 |
2008-Feb-01 Fri
| 16.4
| 16.53
| ###
| 16.45
| 1,055,549
| ###
| 60.8
| 60.8
| 1.2 |
2008-Jan-31 Thu
| 15.73
| ###
| 15.51
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2008-Jan-30 Wed
| 16.5
| 16.74
| 15.76
| ###
| 1,659,259
| 26,962,958
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 16.48
| 16.59
| ###
| ###
| 1,494,981
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 15.5
| ###
| 15.5
| ###
| 1,495,849
| 11,592,829
| 78.9
| 78.9
| 0.0 |
2008-Jan-24 Thu
| ###
| 15.49
| ###
| 15.27
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| 15.28
| ###
| 14.82
| 1,722,778
| 13,162,023
| 64.5
| 64.5
| 1.1 |
2008-Jan-21 Mon
| 15.2
| 15.82
| ###
| ###
| 1,619,486
| ###
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| 15.27
| 1,527,685
| 0
| ###
| ###
| ### |
2008-Jan-17 Thu
| 15.77
| 15.78
| ###
| 15.4
| 841,620
| 6,640,381
| 21.5
| 21.5
| ### |
2008-Jan-16 Wed
| 15.41
| 15.83
| 15.41
| 15.5
|
|
| ###
| ###
| 1.1 |
2008-Jan-15 Tue
| ###
| ###
| 15.84
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2008-Jan-14 Mon
| ###
| 16.23
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2008-Jan-11 Fri
| 16.4
| 16.5
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Jan-10 Thu
| 16.59
| ###
| 16.44
| 16.5
|
|
| 38.6
| 38.6
| 1.2 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 16.59
|
|
| ###
| ###
| 1.2 |
2008-Jan-08 Tue
| ###
| 16.79
| 16.53
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2008-Jan-07 Mon
| ###
| 16.89
| 16.54
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 16.59
| 16.79
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| 16.5
| ###
| 16.43
| 16.75
| 330,086
| 2,711,656
| 79.2
| 79.2
| ### |
2008-Jan-02 Wed
| 16.8
| ###
| 16.57
| ###
| 315,586
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 16.76
| 16.5
| 16.72
| 193,022
| 3,209,955
| ###
| ###
| 1.2 |
2007-Dec-28 Fri
| ###
| 16.73
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Dec-27 Thu
| ###
| 16.75
| 16.28
| 16.55
| 240,076
| 3,964,855
| ###
| ###
| 1.2 |
2007-Dec-24 Mon
| 16.72
| 16.82
| 16.51
| 16.59
|
|
| ###
| ###
| 1.2 |
2007-Dec-21 Fri
| 16.57
| 16.57
| 16.27
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Dec-20 Thu
| ###
| 16.82
| ###
| 16.5
| 2,373,153
| ###
| 31.9
| 31.9
| 1.2 |
2007-Dec-19 Wed
| 16.43
| 16.75
| 16.2
| ###
| 2,298,124
| ###
| 33.4
| 33.4
| 0.0 |
2007-Dec-18 Tue
| ###
| 16.81
| ###
| 16.51
|
|
| 36.2
| 36.2
| ### |
2007-Dec-17 Mon
| 16.5
| 16.8
| 16.24
| 16.8
| 1,206,321
| 19,928,422
| 93.6
| 93.6
| 1.2 |
2007-Dec-14 Fri
| ###
| 16.87
| 16.41
| 16.54
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| 17.22
| 16.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 15.82
| ###
| 1,074,527
| ###
| 90.2
| 90.2
| 0.0 |
2007-Dec-11 Tue
| ###
| 16.43
| ###
| ###
| 2,172,920
| ###
| 16.9
| 16.9
| 0.0 |
2007-Dec-10 Mon
| 16.55
| 16.59
| ###
| 16.26
|
|
| 22.6
| 22.6
| ### |
2007-Dec-07 Fri
| 16.42
| ###
| 16.42
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Dec-06 Thu
| 16.56
| ###
| 16.27
| 16.4
|
|
| 24.5
| 24.5
| ### |
2007-Dec-05 Wed
| 16.27
| 16.51
| 16.25
| 16.4
|
|
| 75.5
| 75.5
| ### |
2007-Dec-04 Tue
| 16.29
| 16.45
| ###
| ###
| 1,934,481
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 16.7
| 16.76
| ###
| ###
| 1,248,684
| 10,463,971
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 16.55
| 16.73
| 1,392,377
| ###
| 23.6
| 23.6
| ### |
2007-Nov-29 Thu
| 16.86
| ###
| 16.79
| 16.8
| 1,247,772
| 10,475,045
| ###
| ###
| 1.2 |
2007-Nov-28 Wed
| 16.73
| ###
| ###
| 16.86
|
|
| ###
| ###
| 1.2 |
2007-Nov-27 Tue
| ###
| ###
| ###
| 16.82
| 1,008,385
| 0
| 26.8
| 26.8
| ### |
2007-Nov-26 Mon
| ###
| ###
| ###
| 17.27
|
|
| 73.7
| 73.7
| ### |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Nov-22 Thu
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| 17.4
| ###
| ###
| 1,669,254
| ###
| 84.5
| 84.5
| 0.0 |
2007-Nov-20 Tue
| 16.77
| 17.27
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 17.41
| ###
| ###
| 17.4
|
|
| 35.5
| 35.5
| 1.2 |
2007-Nov-16 Fri
| 17.4
| 17.4
| ###
| 17.25
| 735,443
| 6,398,354
| ###
| ###
| 1.2 |
2007-Nov-15 Thu
| 17.5
| ###
| 17.44
| 17.56
| 1,413,240
| 12,323,452
| ###
| ###
| 1.3 |
2007-Nov-14 Wed
| 17.41
| 17.45
| 17.29
| 17.43
| 1,332,354
| 23,142,988
| 64.7
| 64.7
| 1.2 |
2007-Nov-13 Tue
| 16.72
| 17.25
| 16.72
| ###
| 1,190,384
| 20,218,672
| 86.9
| 86.9
| 0.0 |
2007-Nov-12 Mon
| 16.55
| ###
| 16.53
| ###
| 1,191,744
| ###
| 79.7
| 79.7
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 16.74
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Nov-08 Thu
| 16.8
| 16.84
| 16.42
| 16.84
| 836,774
| 13,915,551
| ###
| ###
| 1.2 |
2007-Nov-07 Wed
| ###
| ###
| ###
| 17.25
|
|
| 76.1
| 76.1
| 1.2 |
2007-Nov-06 Tue
| 16.7
| ###
| 16.7
| ###
| 514,528
| ###
| 83.2
| 83.2
| 0.0 |
2007-Nov-05 Mon
| 16.79
| 16.79
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 16.84
| ###
| 16.7
| 16.8
| 1,008,055
| 8,417,259
| ###
| ###
| 1.2 |
2007-Nov-01 Thu
| 17.25
| 17.26
| ###
| ###
| 1,320,248
| 11,393,740
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 17.41
| ###
| 17.22
| 2,170,128
| ###
| ###
| ###
| 1.2 |
2007-Oct-30 Tue
| 17.7
| ###
| 17.5
| 17.74
|
|
| 69.1
| 69.1
| 1.3 |
2007-Oct-29 Mon
| 17.45
| ###
| 17.4
| 17.59
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,787,284
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 17.25
| 16.86
| ###
| 2,966,427
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 16.53
| ###
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 16.43
| 16.43
| 16.29
| 16.4
| 1,136,356
| 18,590,784
| ###
| ###
| ### |
2007-Oct-22 Mon
| 16.41
| 16.41
| 16.2
| 16.21
| 454,840
| ###
| 29.2
| 29.2
| 1.2 |
2007-Oct-19 Fri
| 16.8
| 16.8
| 16.44
| 16.55
|
|
| ###
| ###
| 1.2 |
2007-Oct-18 Thu
| ###
| ###
| 16.72
| 16.83
| 906,384
| 7,577,370
| 24.7
| 24.7
| 1.2 |
2007-Oct-17 Wed
| 16.4
| 16.7
| ###
| ###
| 987,421
| ###
| 80.7
| 80.7
| 0.0 |
2007-Oct-16 Tue
| 16.59
| 16.59
| ###
| 16.45
| 709,070
| ###
| ###
| ###
| 1.2 |
2007-Oct-15 Mon
| 16.55
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 16.53
| 16.26
| 16.51
|
|
| 76.2
| 76.2
| ### |
2007-Oct-11 Thu
| ###
| 16.8
| 16.5
| 16.5
|
|
| 23.4
| 23.4
| 1.2 |
2007-Oct-10 Wed
| 16.5
| 16.84
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 16.7
| ###
| 16.57
| 1,023,071
| 8,542,642
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| 16.5
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-Oct-05 Fri
| 15.87
| 16.26
| 15.86
| 16.2
| 1,185,582
| 19,040,446
| 80.1
| 80.1
| 1.2 |
2007-Oct-04 Thu
| 15.8
| ###
| 15.72
| 15.85
|
|
| 74.4
| 74.4
| 1.1 |
2007-Oct-03 Wed
| ###
| ###
| 15.73
| 15.88
| 720,057
| 5,663,248
| 39.2
| 39.2
| 1.1 |
2007-Oct-02 Tue
| 15.77
| ###
| 15.71
| ###
| 1,003,289
| ###
| 77.6
| 77.6
| 0.0 |
2007-Oct-01 Mon
| 15.74
| 15.79
| ###
| ###
| 302,058
| 2,384,747
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 15.58
| 15.84
| 15.4
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2007-Sep-27 Thu
| 15.72
| 15.82
| ###
| ###
| 1,761,256
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 15.81
| 15.87
| 1,379,949
| ###
| 22.6
| 22.6
| ### |
2007-Sep-25 Tue
| ###
| ###
| 15.71
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 15.82
| 15.84
|
|
| 30.3
| 30.3
| ### |
2007-Sep-21 Fri
| 15.5
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 15.79
| 15.5
| 15.79
| 886,282
| 13,865,881
| ###
| ###
| 1.1 |
2007-Sep-18 Tue
| ###
| 15.45
| 15.2
| 15.4
|
|
| 81.2
| 81.2
| ### |
2007-Sep-17 Mon
| ###
| 15.48
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 15.4
| 15.49
| 15.23
| 15.47
| 1,080,753
| ###
| 66.3
| 66.3
| ### |
2007-Sep-13 Thu
| 15.27
| 15.4
| 15.27
| ###
| 861,883
| 13,216,975
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 15.45
| 15.46
| 15.25
| 15.25
|
|
| 30.8
| 30.8
| ### |
2007-Sep-11 Tue
| 15.48
| 15.48
| ###
| 15.42
| 3,075,457
| ###
| 32.9
| 32.9
| ### |
2007-Sep-10 Mon
| 15.26
| 15.48
| 15.2
| 15.41
| 1,054,759
| ###
| 74.6
| 74.6
| ### |
2007-Sep-07 Fri
| 15.28
| 15.4
| ###
| 15.4
| 746,948
| ###
| 71.2
| 71.2
| ### |
2007-Sep-06 Thu
| ###
| 15.29
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2007-Sep-05 Wed
| ###
| 15.4
| ###
| ###
| 1,362,888
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| 15.26
|
|
| 79.0
| 79.0
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Aug-31 Fri
| 14.82
| 15.41
| ###
| 15.41
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| ###
| ###
| 14.71
| 14.73
| 1,358,184
| 9,989,443
| 28.0
| 28.0
| 1.1 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 14.72
| 14.81
|
|
| ###
| ###
| 1.1 |
2007-Aug-27 Mon
| ###
| ###
| 14.87
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Aug-24 Fri
| 14.75
| 14.85
| 14.5
| 14.8
|
|
| 71.5
| 71.5
| 1.1 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 14.71
| ###
| 14.71
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Aug-21 Tue
| 14.77
| ###
| 14.71
| ###
| 833,640
| 6,131,422
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 14.42
| ###
| ###
| 14.76
| 843,276
| 0
| 71.2
| 71.2
| 1.1 |
2007-Aug-17 Fri
| 14.52
| 14.75
| 14.2
| 14.28
|
|
| 32.5
| 32.5
| ### |
2007-Aug-16 Thu
| 14.8
| ###
| 14.2
| ###
| 3,473,052
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 14.81
| 15.23
| 14.8
| 14.85
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 14.8
| ###
| 14.7
| ###
| 2,011,849
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 14.44
| ###
| 14.43
| 14.59
|
|
| ###
| ###
| 1.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 14.89
| 2,137,087
| 0
| 29.4
| 29.4
| ### |
2007-Aug-08 Wed
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 15.28
| ###
| ###
| 920,586
| 7,033,277
| 29.6
| 29.6
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 468,028
| 0
| 54.9
| 54.9
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 1,329,756
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 15.4
| ###
| ###
| 2,282,729
| ###
| 45.2
| 45.2
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 14.57
| 14.75
|
|
| 37.4
| 37.4
| ### |
2007-Jul-31 Tue
| ###
| 15.49
| ###
| 15.4
| 1,245,687
| 9,647,845
| ###
| ###
| ### |
2007-Jul-30 Mon
| 14.76
| 15.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Jul-27 Fri
| 14.7
| ###
| ###
| 14.77
| 1,197,272
| 0
| ###
| ###
| 1.1 |
2007-Jul-26 Thu
| 15.25
| 15.58
| ###
| ###
| 1,045,358
| ###
| 40.7
| 40.7
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| 15.25
| 633,846
| 0
| 72.3
| 72.3
| ### |
2007-Jul-24 Tue
| 15.53
| 15.58
| ###
| 15.44
|
|
| 29.0
| 29.0
| 1.1 |
2007-Jul-23 Mon
| 15.44
| 15.57
| 15.25
| 15.41
|
|
| 37.6
| 37.6
| ### |
2007-Jul-20 Fri
| 15.55
| ###
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2007-Jul-19 Thu
| 15.2
| 15.52
| 15.2
| 15.52
| 1,052,973
| ###
| ###
| ###
| 1.1 |
2007-Jul-18 Wed
| ###
| 15.22
| ###
| ###
| 891,742
| 6,786,156
| 32.4
| 32.4
| 0.0 |
2007-Jul-17 Tue
| ###
| 15.23
| ###
| ###
| 1,444,840
| 11,002,456
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 15.2
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 15.55
| 15.72
| ###
| ###
| 569,657
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 15.43
| 15.58
| 15.21
| 15.4
| 936,787
| ###
| 34.1
| 34.1
| ### |
2007-Jul-11 Wed
| 15.5
| 15.5
| ###
| 15.21
|
|
| 18.1
| 18.1
| ### |
2007-Jul-10 Tue
| 15.5
| ###
| 15.46
| 15.74
|
|
| ###
| ###
| 1.1 |
2007-Jul-09 Mon
| ###
| 15.5
| ###
| 15.5
| 618,243
| 4,791,383
| ###
| ###
| 1.1 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 813,074
| 0
| 79.9
| 79.9
| 0.0 |
2007-Jul-05 Thu
| 14.89
| ###
| 14.77
| 14.86
|
|
| 34.9
| 34.9
| ### |
2007-Jul-04 Wed
| ###
| ###
| 14.86
| 14.88
|
|
| 36.9
| 36.9
| 1.1 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2007-Jul-02 Mon
| 15.2
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 15.24
| ###
| ###
| ###
| 530,128
| 0
| 24.9
| 24.9
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 927,776
| 0
| 25.3
| 25.3
| 0.0 |
2007-Jun-27 Wed
| ###
| 15.27
| 14.76
| 14.85
| 682,374
| 10,245,845
| 30.5
| 30.5
| ### |
2007-Jun-26 Tue
| 15.25
| ###
| ###
| 15.28
| 4,602,424
| 0
| 72.3
| 72.3
| ### |
2007-Jun-25 Mon
| 15.29
| 15.29
| ###
| 15.2
| 1,278,285
| 9,772,488
| 38.6
| 38.6
| 1.1 |
2007-Jun-22 Fri
| ###
| 15.48
| ###
| 15.44
|
|
| 83.6
| 83.6
| 1.1 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 3,061,875
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| 15.27
| ###
| 15.27
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 15.22
| ###
| ###
| 940,326
| 7,155,880
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 14.72
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2007-Jun-13 Wed
| 14.74
| 14.8
| 14.55
| ###
| 702,142
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 14.87
| ###
| 14.83
| 1,297,542
| 9,647,224
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| 14.8
| 14.53
| 14.55
| 1,303,758
| ###
| 35.7
| 35.7
| ### |
2007-Jun-07 Thu
| ###
| ###
| 14.75
| 14.75
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| 15.23
| 14.86
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2007-Jun-05 Tue
| 15.23
| 15.23
| 14.83
| 14.89
|
|
| 20.2
| 20.2
| ### |
2007-Jun-04 Mon
| ###
| 15.28
| ###
| 15.25
| 701,347
| ###
| 81.2
| 81.2
| ### |
2007-Jun-01 Fri
| 14.85
| ###
| 14.71
| 14.84
| 1,060,247
| ###
| 35.0
| 35.0
| ### |
2007-May-31 Thu
| ###
| 14.89
| 14.48
| 14.56
| 1,848,655
| ###
| 28.4
| 28.4
| ### |
2007-May-30 Wed
| ###
| 14.71
| 14.5
| 14.56
|
|
| 43.0
| 43.0
| ### |
2007-May-29 Tue
| 14.4
| ###
| ###
| 14.48
| 553,655
| 0
| 68.3
| 68.3
| 1.0 |
2007-May-28 Mon
| 14.55
| 14.55
| ###
| 14.45
| 462,725
| 3,366,324
| ###
| ###
| 1.0 |
2007-May-25 Fri
| 14.4
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 14.54
| 14.54
| 561,879
| ###
| 17.2
| 17.2
| 1.0 |
2007-May-23 Wed
| 14.59
| ###
| 14.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 14.54
| 14.54
| 999,752
| ###
| 13.5
| 13.5
| 1.0 |
2007-May-21 Mon
| ###
| 15.2
| 14.76
| 14.79
|
|
| 16.1
| 16.1
| ### |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 554,979
| 0
| 33.9
| 33.9
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 1,998,276
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 14.81
| ###
| 817,376
| ###
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 14.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 14.82
| ###
| 14.75
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| 14.48
| ###
| 14.44
| 1,119,229
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 14.4
| 14.4
|
|
| 20.2
| 20.2
| 1.0 |
2007-May-09 Wed
| 14.5
| ###
| 14.47
| 14.58
| 784,520
| ###
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| 14.8
| 14.45
| 14.49
|
|
| 28.1
| 28.1
| ### |
2007-May-07 Mon
| 14.7
| 14.82
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 14.76
| 14.76
| 14.5
| 14.7
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| 14.74
| 14.29
| ###
| 938,487
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 14.2
| 14.4
| ###
| ###
| 1,249,771
| 8,998,351
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 14.44
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Apr-30 Mon
| 14.49
| 14.5
| 14.29
| 14.29
| 539,188
| ###
| 23.3
| 23.3
| ### |
2007-Apr-27 Fri
| 14.4
| 14.46
| 14.26
| ###
| 437,043
| ###
| 34.6
| 34.6
| 0.0 |
2007-Apr-26 Thu
| 14.56
| 14.58
| ###
| 14.46
|
|
| 33.2
| 33.2
| 1.0 |
2007-Apr-24 Tue
| ###
| 14.72
| 14.45
| 14.54
| 977,529
| ###
| 34.8
| 34.8
| 1.0 |
2007-Apr-23 Mon
| 14.89
| ###
| 14.57
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 1,345,771
| 0
| 48.4
| 48.4
| 0.0 |
2007-Apr-18 Wed
| ###
| 15.23
| 14.85
| ###
| 1,214,428
| ###
| 28.3
| 28.3
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 1,748,350
| 0
| 77.7
| 77.7
| 0.0 |
2007-Apr-16 Mon
| 15.28
| ###
| ###
| ###
| 779,782
| 0
| 20.6
| 20.6
| 0.0 |
2007-Apr-13 Fri
| 15.48
| 15.48
| 15.25
| ###
| 1,960,883
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,670,257
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 15.27
| 15.27
| 14.88
| 14.88
|
|
| ###
| ###
| 1.1 |
2007-Apr-10 Tue
| ###
| ###
| ###
| 15.28
| 862,143
| 0
| ###
| ###
| ### |
2007-Apr-05 Thu
| 15.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| 15.29
|
|
| 34.1
| 34.1
| 1.1 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 14.5
| 14.56
| 459,658
| 3,332,520
| ###
| ###
| ### |
2007-Mar-30 Fri
| 14.7
| 14.78
| 14.52
| 14.75
| 868,686
| 12,726,249
| ###
| ###
| ### |
2007-Mar-29 Thu
| 14.5
| 14.7
| 14.49
| 14.7
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| 14.47
| 14.71
| 14.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 14.45
| 14.5
| ###
| ###
| 687,622
| 4,985,259
| 32.5
| 32.5
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 14.49
| ###
| 366,540
| 2,655,582
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| 14.54
| ###
| 14.5
|
|
| 83.7
| 83.7
| 1.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 14.2
| 14.2
| 13.77
| 13.77
| 672,775
| 9,408,758
| 14.9
| 14.9
| ### |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,539,654
| 0
| 91.7
| 91.7
| 0.0 |
2007-Mar-19 Mon
| 13.48
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 13.29
| 13.44
| 13.27
| ###
| 741,757
| ###
| 71.9
| 71.9
| 0.0 |
2007-Mar-15 Thu
| 13.4
| 13.4
| ###
| ###
| 1,821,470
| 12,203,849
| 30.1
| 30.1
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 13.73
| 13.76
| 13.41
| 13.45
| 1,202,150
| ###
| ###
| ###
| ### |
2007-Mar-12 Mon
| 13.48
| 13.75
| 13.47
| ###
| 1,186,286
| 16,145,352
| 76.1
| 76.1
| 0.0 |
2007-Mar-09 Fri
| 13.51
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-08 Thu
| 13.49
| 13.49
| 13.23
| ###
| 593,470
| 7,928,759
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 13.26
| 13.51
| ###
| 13.42
|
|
| 71.9
| 71.9
| 1.0 |
2007-Mar-06 Tue
| ###
| 13.41
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Mar-05 Mon
| 13.7
| 13.7
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 13.83
| ###
| 13.7
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Mar-01 Thu
| 14.24
| 14.24
| 13.83
| 13.89
|
|
| 18.7
| 18.7
| 1.0 |
2007-Feb-28 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2007-Feb-27 Tue
| ###
| 14.52
| 13.87
| ###
| 2,116,672
| 30,046,159
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,492,825
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 14.53
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| 14.7
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 14.77
| 14.8
| ###
| 14.71
| 1,185,042
| ###
| 37.3
| 37.3
| ### |
2007-Feb-19 Mon
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 14.86
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| 14.84
| 619,346
| 0
| 33.4
| 33.4
| ### |
2007-Feb-13 Tue
| 14.7
| ###
| 14.56
| 14.8
| 1,033,658
| ###
| 73.8
| 73.8
| 1.1 |
2007-Feb-12 Mon
| 14.87
| 14.89
| 14.72
| 14.77
| 829,279
| 12,277,475
| 32.6
| 32.6
| 1.1 |
2007-Feb-09 Fri
| 14.85
| ###
| 14.71
| 14.85
| 786,585
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| 14.76
|
|
| 27.4
| 27.4
| 1.1 |
2007-Feb-07 Wed
| ###
| ###
| 14.72
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Feb-06 Tue
| 14.59
| 14.77
| 14.46
| 14.72
| 838,526
| 12,255,057
| 77.4
| 77.4
| ### |
2007-Feb-05 Mon
| 14.27
| 14.49
| 14.27
| 14.41
|
|
| 80.9
| 80.9
| ### |
2007-Feb-02 Fri
| ###
| 14.42
| 14.25
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Feb-01 Thu
| 14.48
| 14.49
| 14.25
| 14.27
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 14.53
| 14.72
| 14.4
| 14.5
|
|
| 41.0
| 41.0
| 1.0 |
2007-Jan-30 Tue
| 14.5
| 14.58
| ###
| 14.47
|
|
| 34.7
| 34.7
| ### |
2007-Jan-29 Mon
| ###
| ###
| 14.54
| ###
| 1,239,357
| 9,010,125
| 18.2
| 18.2
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2007-Jan-24 Wed
| ###
| 15.24
| 14.85
| ###
| 713,580
| ###
| 31.5
| 31.5
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 939,389
| 0
| 34.1
| 34.1
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 14.88
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Jan-18 Thu
| 15.5
| 15.55
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2007-Jan-17 Wed
| ###
| 15.76
| 15.4
| 15.52
|
|
| 31.2
| 31.2
| 1.1 |
2007-Jan-16 Tue
| ###
| 15.71
| 15.55
| ###
| 1,306,721
| 20,424,049
| 63.1
| 63.1
| 0.0 |
2007-Jan-15 Mon
| 15.5
| 15.7
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Jan-12 Fri
| ###
| 15.55
| ###
| 15.49
|
|
| 72.8
| 72.8
| ### |
2007-Jan-11 Thu
| 15.25
| 15.25
| ###
| 15.2
|
|
| 32.3
| 32.3
| 1.1 |
2007-Jan-10 Wed
| 15.2
| ###
| ###
| ###
| 783,529
| 0
| 44.7
| 44.7
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 14.75
| 14.75
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| 15.41
| ###
| 15.25
|
|
| 89.1
| 89.1
| ### |
2007-Jan-03 Wed
| ###
| ###
| 14.83
| 14.84
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| 14.73
| 14.74
| 265,979
| ###
| 21.9
| 21.9
| 1.1 |
2006-Dec-29 Fri
| ###
| ###
| 14.87
| 14.88
| 285,746
| 2,124,521
| ###
| ###
| 1.1 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 334,428
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 14.75
| ###
| 14.73
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Dec-22 Fri
| 14.7
| 14.8
| 14.53
| 14.71
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 14.71
| ###
| ###
| ###
| 2,303,074
| 0
| 39.5
| 39.5
| 0.0 |
2006-Dec-20 Wed
| 14.46
| ###
| 14.4
| 14.56
|
|
| 71.2
| 71.2
| ### |
2006-Dec-19 Tue
| 14.2
| 14.48
| ###
| 14.25
| 1,539,775
| 11,147,971
| 72.5
| 72.5
| 1.0 |
2006-Dec-18 Mon
| 13.75
| 14.25
| 13.73
| 14.25
|
|
| ###
| ###
| 1.0 |
2006-Dec-15 Fri
| 13.42
| ###
| 13.42
| 13.56
| 601,476
| ###
| 76.6
| 76.6
| 1.0 |
2006-Dec-14 Thu
| 13.24
| ###
| 13.21
| ###
| 747,885
| 4,939,780
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 1,088,088
| 0
| 70.8
| 70.8
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 13.21
| ###
| ###
| ###
| 619,786
| 0
| 35.1
| 35.1
| 0.0 |
2006-Dec-07 Thu
| 13.28
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 13.27
| ###
| 13.23
| 13.27
|
|
| ###
| ###
| 0.9 |
2006-Dec-05 Tue
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 13.22
| ###
| ###
| 618,828
| 4,090,453
| 34.2
| 34.2
| 0.0 |
2006-Dec-01 Fri
| 13.24
| 13.29
| ###
| 13.23
|
|
| 39.4
| 39.4
| 0.9 |
2006-Nov-30 Thu
| 13.5
| 13.5
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| 13.5
| 797,483
| 0
| 70.5
| 70.5
| 1.0 |
2006-Nov-28 Tue
| 13.49
| 13.53
| ###
| 13.5
|
|
| 72.7
| 72.7
| 1.0 |
2006-Nov-27 Mon
| 13.25
| ###
| 13.25
| 13.54
| 583,170
| ###
| ###
| ###
| 1.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 13.27
|
|
| 77.0
| 77.0
| 0.9 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 949,223
| 0
| 61.1
| 61.1
| 0.0 |
2006-Nov-22 Wed
| 13.23
| 13.23
| ###
| ###
| 874,144
| ###
| 21.2
| 21.2
| 0.0 |
2006-Nov-21 Tue
| 12.88
| 13.25
| 12.81
| 13.2
|
|
| 85.8
| 85.8
| 0.9 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 457,221
| 0
| 7.9
| 7.9
| 0.0 |
2006-Nov-17 Fri
| 13.5
| 13.57
| 13.25
| 13.4
| 594,954
| ###
| 25.9
| 25.9
| 1.0 |
2006-Nov-16 Thu
| 13.5
| 13.53
| 13.4
| 13.46
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 13.2
| 13.5
| 13.2
| 13.48
| 1,064,226
| ###
| ###
| ###
| 1.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 353,451
| 0
| 33.5
| 33.5
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 306,171
| 0
| 16.3
| 16.3
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 13.28
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| 13.24
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Nov-03 Fri
| ###
| 13.29
| ###
| 13.22
|
|
| 73.9
| 73.9
| 0.9 |
2006-Nov-02 Thu
| ###
| 13.2
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Nov-01 Wed
| ###
| 13.25
| ###
| 13.2
|
|
| 77.9
| 77.9
| 0.9 |
2006-Oct-31 Tue
| ###
| 13.28
| ###
| ###
| 693,157
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| 13.28
| 735,373
| 0
| 75.1
| 75.1
| 0.9 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 711,579
| 0
| 74.0
| 74.0
| 0.0 |
2006-Oct-25 Wed
| 12.8
| ###
| 12.8
| ###
| 539,647
| 3,453,740
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 12.76
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Oct-20 Fri
| ###
| 13.2
| ###
| ###
| 957,174
| 6,317,348
| 67.1
| 67.1
| 0.0 |
2006-Oct-19 Thu
| 13.21
| ###
| ###
| 13.22
|
|
| 71.1
| 71.1
| 0.9 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Oct-17 Tue
| 13.4
| 13.4
| ###
| 13.2
|
|
| 24.5
| 24.5
| 0.9 |
2006-Oct-16 Mon
| ###
| ###
| ###
| 13.45
| 1,189,470
| 0
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| 13.45
| 13.51
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| ###
| 13.42
| 13.42
| 339,088
| 2,275,280
| 16.6
| 16.6
| 1.0 |
2006-Oct-11 Wed
| 13.4
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 13.4
| 13.55
| 13.25
| 13.42
| 1,711,943
| ###
| ###
| ###
| 1.0 |
2006-Oct-09 Mon
| 13.5
| ###
| 13.22
| ###
| 1,550,625
| ###
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 13.45
| ###
| 13.27
| 13.56
| 578,857
| ###
| ###
| ###
| 1.0 |
2006-Oct-05 Thu
| 12.88
| 13.43
| 12.72
| 13.43
| 938,224
| 12,267,278
| ###
| ###
| ### |
2006-Oct-04 Wed
| ###
| 13.2
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2006-Oct-03 Tue
| 13.21
| 13.29
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Oct-02 Mon
| 13.2
| 13.4
| 13.2
| ###
| 294,076
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| 13.25
| ###
| ###
| 520,581
| 3,448,849
| 58.8
| 58.8
| 0.0 |
2006-Sep-28 Thu
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 12.59
| 13.21
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 12.4
| 12.45
| 12.28
| 12.45
|
|
| 73.7
| 73.7
| ### |
2006-Sep-25 Mon
| ###
| 12.47
| 12.23
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Sep-22 Fri
| ###
| 12.43
| 12.25
| ###
| 1,015,642
| 12,533,022
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 12.5
| 12.58
| 12.28
| 12.5
|
|
| ###
| ###
| 0.9 |
2006-Sep-20 Wed
| 12.2
| 12.4
| ###
| 12.21
| 1,707,651
| ###
| 72.6
| 72.6
| 0.9 |
2006-Sep-19 Tue
| ###
| 12.5
| 12.21
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 310,582
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| 12.2
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,647,375
| 0
| 46.5
| 46.5
| 0.0 |
2006-Sep-11 Mon
| 12.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 12.21
| ###
| 12.21
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-Sep-07 Thu
| 12.49
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 12.7
| 12.7
| 12.5
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-05 Tue
| ###
| 12.81
| 12.53
| 12.81
| 1,551,625
| 19,659,088
| ###
| ###
| ### |
2006-Sep-04 Mon
| ###
| 12.55
| ###
| 12.55
|
|
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 941,678
| 0
| 69.6
| 69.6
| 0.0 |
2006-Aug-31 Thu
| 11.86
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 11.75
| 11.86
|
|
| 20.9
| 20.9
| 0.8 |
2006-Aug-29 Tue
| ###
| 12.29
| ###
| 12.29
| 2,781,724
| ###
| ###
| ###
| 0.9 |
2006-Aug-28 Mon
| 11.86
| ###
| 11.85
| ###
| 2,093,581
| ###
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 11.73
| 11.58
| 11.7
| 2,862,377
| ###
| ###
| ###
| 0.8 |
2006-Aug-24 Thu
| 11.59
| ###
| 11.56
| ###
| 2,384,380
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 11.5
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2006-Aug-22 Tue
| ###
| 11.79
| ###
| 11.5
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 626,945
| 0
| 31.3
| 31.3
| 0.0 |
2006-Aug-18 Fri
| 11.85
| ###
| 11.8
| ###
| 895,842
| ###
| 76.6
| 76.6
| 0.0 |
2006-Aug-17 Thu
| 11.8
| 11.89
| 11.74
| 11.83
|
|
| ###
| ###
| 0.8 |
2006-Aug-16 Wed
| ###
| ###
| 11.5
| 11.71
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 12.21
| 12.23
| 11.75
| 11.78
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| 12.46
| ###
| ###
| 635,981
| ###
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| 12.27
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 12.5
| ###
| 12.29
|
|
| 80.1
| 80.1
| 0.9 |
2006-Aug-07 Mon
| 12.22
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 12.41
| 12.47
| 12.21
| ###
| 761,782
| 9,400,389
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 12.45
| 12.57
| 12.41
| 12.49
|
|
| 69.6
| 69.6
| 0.9 |
2006-Aug-02 Wed
| 12.59
| ###
| ###
| 12.45
| 664,385
| 0
| ###
| ###
| ### |
2006-Aug-01 Tue
| 12.52
| ###
| 12.52
| 12.56
|
|
| ###
| ###
| 0.9 |
2006-Jul-31 Mon
| ###
| 12.7
| 12.52
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Jul-28 Fri
| 12.7
| 12.75
| 12.5
| 12.52
| 624,579
| ###
| ###
| ###
| 0.9 |
2006-Jul-27 Thu
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Jul-26 Wed
| 12.82
| 12.83
| ###
| 12.7
|
|
| 35.7
| 35.7
| 0.9 |
2006-Jul-25 Tue
| 12.81
| ###
| 12.7
| 12.86
|
|
| 72.5
| 72.5
| 0.9 |
2006-Jul-24 Mon
| 12.7
| 12.78
| 12.53
| 12.74
|
|
| 77.7
| 77.7
| ### |
2006-Jul-21 Fri
| ###
| ###
| ###
| 12.7
| 811,977
| 0
| ###
| ###
| 0.9 |
2006-Jul-20 Thu
| ###
| ###
| 12.81
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Jul-19 Wed
| 12.77
| 12.85
| 12.71
| 12.73
| 907,157
| ###
| 38.4
| 38.4
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| 12.71
|
|
| 79.1
| 79.1
| 0.9 |
2006-Jul-17 Mon
| ###
| ###
| ###
| 12.56
| 3,841,141
| 0
| ###
| ###
| 0.9 |
2006-Jul-14 Fri
| 13.86
| 13.86
| 13.43
| 13.5
| 551,855
| ###
| ###
| ###
| 1.0 |
2006-Jul-13 Thu
| 13.86
| ###
| 13.81
| 13.81
| 300,320
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 158,140
| 0
| 21.8
| 21.8
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 13.8
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 364,543
| 0
| 29.9
| 29.9
| 0.0 |
2006-Jul-04 Tue
| 14.26
| 14.26
| ###
| ###
| 523,943
| ###
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 14.2
| ###
| ###
| 949,358
| 6,740,441
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| 14.2
| 744,778
| 0
| ###
| ###
| 1.0 |
2006-Jun-27 Tue
| ###
| 13.76
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2006-Jun-26 Mon
| ###
| 13.71
| 13.52
| 13.55
| 644,479
| 8,774,581
| 34.0
| 34.0
| 1.0 |
2006-Jun-23 Fri
| ###
| 13.75
| 13.51
| ###
| 593,174
| ###
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 13.45
| ###
| ###
| ###
| 790,349
| 0
| 75.7
| 75.7
| 0.0 |
2006-Jun-21 Wed
| 13.5
| 13.5
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Jun-20 Tue
| 13.5
| ###
| 13.44
| 13.48
|
|
| 41.1
| 41.1
| 1.0 |
2006-Jun-19 Mon
| ###
| ###
| 13.51
| 13.51
|
|
| 14.8
| 14.8
| ### |
2006-Jun-16 Fri
| 13.83
| 13.88
| 13.7
| 13.85
| 341,220
| 4,705,423
| ###
| ###
| ### |
2006-Jun-15 Thu
| 13.7
| 13.85
| 13.5
| 13.52
|
|
| 18.3
| 18.3
| 1.0 |
2006-Jun-14 Wed
| 13.55
| 13.85
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 13.55
| 13.58
|
|
| 30.8
| 30.8
| ### |
2006-Jun-09 Fri
| ###
| ###
| 13.81
| ###
| 474,253
| ###
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 13.76
| 13.8
|
|
| ###
| ###
| 1.0 |
2006-Jun-07 Wed
| ###
| 14.25
| ###
| ###
| 380,080
| 2,708,070
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2006-Jun-05 Mon
| ###
| 14.48
| 14.28
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Jun-02 Fri
| ###
| 14.46
| 14.21
| 14.28
| 500,351
| ###
| 32.3
| 32.3
| ### |
2006-Jun-01 Thu
| ###
| ###
| ###
| 14.2
| 553,684
| 0
| 73.7
| 73.7
| 1.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 14.42
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2006-May-26 Fri
| ###
| 14.2
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 748,825
| 0
| 21.5
| 21.5
| 0.0 |
2006-May-23 Tue
| 14.21
| 14.22
| ###
| ###
| 411,427
| 2,925,245
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 14.21
| 14.25
| 540,645
| 3,841,282
| 57.0
| 57.0
| 1.0 |
2006-May-19 Fri
| ###
| ###
| ###
| 14.2
|
|
| 65.8
| 65.8
| 1.0 |
2006-May-18 Thu
| ###
| 14.22
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2006-May-17 Wed
| ###
| 14.4
| ###
| 14.21
| 658,223
| ###
| ###
| ###
| ### |
2006-May-16 Tue
| 14.5
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 14.42
| 14.82
| 14.41
| 14.56
| 373,070
| ###
| 86.0
| 86.0
| ### |
2006-May-12 Fri
| 14.75
| 14.75
| 14.55
| 14.57
| 826,926
| ###
| ###
| ###
| ### |
2006-May-11 Thu
| ###
| ###
| 14.75
| 14.75
|
|
| 20.4
| 20.4
| ### |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 14.81
| ###
| 236,327
| ###
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 14.85
| ###
| 14.8
| 14.85
| 443,951
| ###
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 14.7
| 14.85
| 14.59
| 14.85
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 14.82
| 14.83
| ###
| 14.7
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 14.89
| ###
| 14.84
| 14.86
| 605,983
| ###
| ###
| ###
| ### |
2006-May-02 Tue
| ###
| ###
| 14.8
| 14.82
|
|
| ###
| ###
| 1.1 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 639,246
| 0
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 15.25
| ###
| ###
| ###
| 569,144
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 15.21
| 15.29
| ###
| 15.2
|
|
| 32.3
| 32.3
| 1.1 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 202,523
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| 15.4
| 15.2
| 15.2
| 480,975
| ###
| ###
| ###
| 1.1 |
2006-Apr-19 Wed
| ###
| 15.5
| 15.26
| ###
| 625,329
| ###
| 72.3
| 72.3
| 0.0 |
2006-Apr-18 Tue
| 15.4
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| 15.8
| 15.55
| ###
| 412,226
| 6,461,642
| 67.2
| 67.2
| 0.0 |
2006-Apr-10 Mon
| 15.56
| ###
| 15.43
| 15.59
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 15.86
| 15.87
| ###
| 15.7
|
|
| 24.2
| 24.2
| ### |
2006-Apr-06 Thu
| ###
| 15.83
| ###
| 15.8
| 623,172
| ###
| ###
| ###
| 1.1 |
2006-Apr-05 Wed
| 15.74
| 15.74
| 15.58
| ###
| 579,041
| 9,067,782
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 15.8
| 15.83
| 15.59
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Apr-03 Mon
| ###
| 15.75
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2006-Mar-31 Fri
| 15.76
| 15.79
| 15.51
| 15.7
| 1,588,682
| 24,862,873
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| 15.8
| ###
| 15.75
| 674,887
| ###
| ###
| ###
| 1.1 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 682,147
| 0
| 76.1
| 76.1
| 0.0 |
2006-Mar-28 Tue
| ###
| 15.55
| ###
| 15.51
| 507,440
| 3,945,346
| 72.5
| 72.5
| 1.1 |
2006-Mar-27 Mon
| 15.44
| 15.52
| 15.4
| 15.5
| 673,085
| ###
| ###
| ###
| 1.1 |
2006-Mar-24 Fri
| ###
| 15.44
| ###
| ###
| 465,925
| 3,596,941
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 15.26
| 15.4
| ###
| ###
| 749,549
| 5,771,527
| 67.4
| 67.4
| 0.0 |
2006-Mar-22 Wed
| 15.21
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2006-Mar-21 Tue
| 15.44
| 15.51
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 15.56
| 15.56
| 15.43
| 15.46
| 173,556
| 2,689,250
| ###
| ###
| 1.1 |
2006-Mar-17 Fri
| ###
| ###
| ###
| 15.46
| 303,349
| 0
| ###
| ###
| 1.1 |
2006-Mar-16 Thu
| ###
| 15.71
| 15.55
| ###
| 1,322,470
| ###
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 15.58
| ###
| 15.58
| 829,947
| 6,465,287
| 88.5
| 88.5
| 1.1 |
2006-Mar-14 Tue
| 15.2
| 15.29
| ###
| 15.25
| 368,953
| 2,820,645
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 14.89
| 15.28
| 14.89
| 15.2
| 437,656
| 6,602,040
| ###
| ###
| 1.1 |
2006-Mar-09 Thu
| 14.88
| ###
| 14.88
| 14.88
| 745,075
| 5,543,358
| 63.7
| 63.7
| 1.1 |
2006-Mar-08 Wed
| 14.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 14.89
| 14.89
| 14.55
| 14.78
| 1,027,278
| ###
| 27.3
| 27.3
| 1.1 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 442,852
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 14.84
| ###
| 1,274,673
| 9,458,073
| 64.8
| 64.8
| 0.0 |
2006-Mar-01 Wed
| ###
| 15.49
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Feb-28 Tue
| 15.45
| 15.55
| ###
| 15.53
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| ###
| 15.48
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Feb-23 Thu
| 15.22
| 15.28
| 14.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 14.71
| ###
| 532,783
| ###
| 68.4
| 68.4
| 0.0 |
2006-Feb-21 Tue
| 14.74
| ###
| ###
| ###
| 790,988
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 14.53
| 14.71
| 14.43
| ###
| 730,080
| ###
| 73.0
| 73.0
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 14.51
| 14.56
|
|
| 11.7
| 11.7
| ### |
2006-Feb-16 Thu
| ###
| ###
| ###
| 14.85
| 573,780
| 0
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 14.7
| ###
| 14.7
| ###
| 855,085
| 6,284,874
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 14.85
| ###
| 460,278
| ###
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 15.24
| 15.29
| ###
| 15.2
| 517,926
| 3,959,544
| 32.6
| 32.6
| 1.1 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 574,689
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 14.78
| ###
| 633,686
| ###
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 14.87
| ###
| 314,440
| ###
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 14.83
| ###
| 14.75
| ###
| 256,848
| 1,894,254
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 14.7
| 14.83
| 333,458
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 14.81
| ###
| 14.81
| 14.85
|
|
| 74.0
| 74.0
| ### |
2006-Feb-01 Wed
| 14.8
| ###
| 14.8
| 14.85
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| ###
| 14.75
| ###
| 375,323
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 14.85
| ###
| 14.79
| 14.84
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| 14.8
| ###
| 14.79
| 14.89
| 338,654
| 2,504,346
| ###
| ###
| ### |
2006-Jan-25 Wed
| 14.41
| 14.86
| 14.4
| 14.76
| 564,754
| 8,262,351
| 85.1
| 85.1
| 1.1 |
2006-Jan-24 Tue
| 14.71
| 14.76
| 14.41
| 14.41
| 1,125,771
| 16,419,370
| ###
| ###
| ### |
2006-Jan-23 Mon
| 14.57
| 14.8
| 14.41
| 14.76
| 467,773
| 6,831,824
| ###
| ###
| 1.1 |
2006-Jan-20 Fri
| 14.81
| 14.82
| ###
| 14.76
| 466,152
| 3,454,186
| 30.9
| 30.9
| 1.1 |
2006-Jan-19 Thu
| 14.46
| 14.76
| 14.45
| ###
| 849,857
| ###
| 72.7
| 72.7
| 0.0 |
2006-Jan-18 Wed
| 14.74
| 14.75
| 14.5
| 14.51
|
|
| 32.6
| 32.6
| ### |
2006-Jan-17 Tue
| 14.81
| 14.85
| ###
| 14.75
| 805,385
| 5,979,983
| 29.2
| 29.2
| ### |
2006-Jan-16 Mon
| 15.25
| 15.25
| 14.7
| 14.7
| 730,129
| 10,933,681
| ###
| ###
| ### |
2006-Jan-13 Fri
| 15.24
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 15.23
| 15.27
| ###
| ###
| 1,063,149
| 8,117,142
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 15.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| 15.27
| ###
| 15.22
|
|
| 87.7
| 87.7
| 1.1 |
2006-Jan-09 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 14.8
| 14.8
| ###
| 14.7
| 562,344
| 4,161,345
| 28.5
| 28.5
| ### |
2006-Jan-05 Thu
| 14.85
| 14.89
| 14.75
| 14.8
| 544,581
| ###
| 34.3
| 34.3
| 1.1 |
2006-Jan-04 Wed
| ###
| ###
| 14.74
| 14.74
| 311,150
| 2,293,175
| 21.4
| 21.4
| 1.1 |
2006-Jan-03 Tue
| 14.8
| 14.8
| 14.74
| 14.79
|
|
| 28.4
| 28.4
| ### |
2005-Dec-30 Fri
| ###
| ###
| 14.75
| 14.8
|
|
| 18.9
| 18.9
| 1.1 |
2005-Dec-29 Thu
| ###
| ###
| 14.75
| 14.81
|
|
| 17.7
| 17.7
| 1.1 |
2005-Dec-28 Wed
| 14.8
| 14.89
| 14.72
| 14.8
| 748,982
| 11,088,678
| ###
| ###
| 1.1 |
2005-Dec-27 Tue
| ###
| ###
| 14.74
| 14.88
|
|
| ###
| ###
| 1.1 |
2005-Dec-23 Fri
| ###
| ###
| 14.74
| 14.88
|
|
| ###
| ###
| 1.1 |
2005-Dec-22 Thu
| ###
| 14.78
| ###
| 14.7
| 590,673
| 4,365,073
| 66.4
| 66.4
| ### |
2005-Dec-21 Wed
| ###
| 14.7
| 14.54
| ###
| 441,387
| 6,453,077
| 28.1
| 28.1
| 0.0 |
2005-Dec-20 Tue
| 14.51
| ###
| 14.45
| 14.53
|
|
| ###
| ###
| 1.0 |
2005-Dec-19 Mon
| 14.71
| 14.81
| 14.43
| 14.51
| 393,227
| 5,748,978
| 24.2
| 24.2
| ### |
2005-Dec-16 Fri
| 14.2
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Dec-15 Thu
| 14.22
| 14.27
| ###
| 14.21
|
|
| 39.2
| 39.2
| ### |
2005-Dec-14 Wed
| ###
| 14.42
| 14.21
| 14.22
| 2,135,458
| 30,569,081
| ###
| ###
| 1.0 |
2005-Dec-13 Tue
| ###
| 14.55
| 14.26
| ###
| 380,027
| 5,474,288
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 14.45
| 14.45
| 434,857
| 3,141,841
| ###
| ###
| 1.0 |
2005-Dec-09 Fri
| 14.54
| 14.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 14.81
| ###
| 14.55
| 14.58
| 552,186
| 4,017,153
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 15.21
| 15.24
| ###
| ###
| 726,184
| 5,533,522
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 353,082
| 0
| 17.5
| 17.5
| 0.0 |
2005-Dec-01 Thu
| 14.83
| ###
| 14.83
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Nov-30 Wed
| 14.89
| 15.21
| 14.87
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| 14.88
| ###
| 1,021,679
| ###
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 14.85
| ###
| 504,649
| ###
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 14.78
| ###
| 14.73
| 14.78
|
|
| ###
| ###
| 1.1 |
2005-Nov-24 Thu
| ###
| ###
| 14.76
| 14.8
| 717,573
| 5,295,688
| 13.3
| 13.3
| 1.1 |
2005-Nov-23 Wed
| 14.73
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 14.57
| 14.57
| 492,276
| ###
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| 14.77
| ###
| 322,424
| ###
| 33.4
| 33.4
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 730,125
| 0
| 82.9
| 82.9
| 0.0 |
2005-Nov-17 Thu
| 14.45
| ###
| 14.28
| ###
| 871,157
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 14.48
| 14.53
| 14.21
| 14.21
|
|
| ###
| ###
| ### |
2005-Nov-15 Tue
| ###
| ###
| 14.5
| 14.51
| 844,321
| 6,121,327
| ###
| ###
| ### |
2005-Nov-14 Mon
| 14.78
| 14.78
| ###
| 14.7
| 664,049
| 4,907,322
| 30.2
| 30.2
| ### |
2005-Nov-11 Fri
| 14.84
| ###
| ###
| ###
| 432,576
| 0
| 26.0
| 26.0
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 14.75
| 14.8
| 503,129
| 3,710,576
| 25.4
| 25.4
| 1.1 |
2005-Nov-09 Wed
| 14.7
| 14.86
| 14.51
| 14.72
| 341,843
| ###
| 73.7
| 73.7
| ### |
2005-Nov-08 Tue
| 14.54
| ###
| 14.54
| ###
| 679,672
| ###
| 87.1
| 87.1
| 0.0 |
2005-Nov-07 Mon
| 14.54
| 14.54
| ###
| 14.5
|
|
| 34.4
| 34.4
| 1.0 |
2005-Nov-04 Fri
| 14.54
| 14.57
| ###
| 14.41
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| ###
| 14.46
| 14.2
| 14.4
| 623,551
| 8,935,485
| 70.9
| 70.9
| 1.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 14.55
| 14.56
| 14.45
| 14.49
| 750,248
| 10,882,347
| 28.9
| 28.9
| ### |
2005-Oct-31 Mon
| 14.4
| 14.58
| ###
| 14.58
|
|
| 75.2
| 75.2
| ### |
2005-Oct-28 Fri
| 14.45
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 14.59
| 14.59
| ###
| 14.52
|
|
| 33.4
| 33.4
| 1.0 |
2005-Oct-26 Wed
| ###
| 14.53
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 827,085
| 0
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 13.83
| 13.83
|
|
| 28.5
| 28.5
| 1.0 |
2005-Oct-21 Fri
| ###
| ###
| 13.75
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Oct-20 Thu
| 14.53
| 14.55
| ###
| 14.2
| 1,222,349
| 8,892,588
| ###
| ###
| 1.0 |
2005-Oct-19 Wed
| 14.54
| ###
| 14.44
| 14.53
| 2,760,654
| 19,931,921
| ###
| ###
| 1.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 15.25
| 15.25
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 315,650
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 15.41
| 15.45
| 15.21
| 15.28
| 231,971
| ###
| 22.5
| 22.5
| ### |
2005-Oct-11 Tue
| 15.46
| 15.48
| ###
| 15.4
|
|
| 34.1
| 34.1
| ### |
2005-Oct-10 Mon
| ###
| 15.45
| ###
| ###
| 215,471
| ###
| 84.0
| 84.0
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 14.87
| ###
| 432,420
| 3,215,042
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 14.81
| 14.85
| 948,853
| 7,026,256
| 48.0
| 48.0
| ### |
2005-Oct-05 Wed
| 15.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 15.52
| ###
| 15.52
| 15.75
|
|
| 85.2
| 85.2
| 1.1 |
2005-Oct-03 Mon
| 15.51
| 15.85
| 15.51
| 15.58
|
|
| ###
| ###
| 1.1 |
2005-Sep-30 Fri
| ###
| ###
| 15.5
| 15.5
|
|
| 13.1
| 13.1
| 1.1 |
2005-Sep-29 Thu
| ###
| ###
| 15.79
| ###
| 455,870
| ###
| 74.6
| 74.6
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 15.85
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Sep-23 Fri
| 15.8
| ###
| 15.74
| 15.79
|
|
| ###
| ###
| 1.1 |
2005-Sep-22 Thu
| 15.78
| 15.86
| ###
| 15.8
| 697,428
| ###
| 65.2
| 65.2
| 1.1 |
2005-Sep-21 Wed
| 15.45
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 15.2
| ###
| 15.2
| 15.49
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| ###
| 15.75
| 15.21
| 15.22
|
|
| 13.5
| 13.5
| 1.1 |
2005-Sep-16 Fri
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 15.75
| 15.89
| 15.56
| 15.58
| 1,235,856
| ###
| 20.1
| 20.1
| 1.1 |
2005-Sep-14 Wed
| 15.75
| 15.86
| 15.7
| 15.85
| 674,384
| 10,641,779
| 72.5
| 72.5
| 1.1 |
2005-Sep-13 Tue
| 15.58
| 15.75
| 15.52
| 15.59
|
|
| 67.4
| 67.4
| ### |
2005-Sep-12 Mon
| 15.48
| ###
| 15.41
| 15.56
| 726,250
| 5,595,756
| 73.3
| 73.3
| ### |
2005-Sep-09 Fri
| 15.55
| ###
| ###
| 15.4
| 733,985
| 0
| 22.6
| 22.6
| ### |
2005-Sep-08 Thu
| 15.71
| 15.75
| 15.5
| 15.55
| 1,645,240
| 25,706,875
| ###
| ###
| ### |
2005-Sep-07 Wed
| ###
| 15.84
| ###
| ###
| 1,012,145
| 8,016,188
| 29.6
| 29.6
| 0.0 |
2005-Sep-06 Tue
| 15.27
| ###
| 15.27
| 15.54
|
|
| 86.2
| 86.2
| ### |
2005-Sep-05 Mon
| ###
| 15.48
| ###
| 15.2
|
|
| 27.7
| 27.7
| 1.1 |
2005-Sep-02 Fri
| 15.5
| 15.53
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Sep-01 Thu
| ###
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Aug-30 Tue
| ###
| 15.23
| ###
| ###
| 453,384
| ###
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 14.83
| 14.83
|
|
| 43.4
| 43.4
| ### |
2005-Aug-26 Fri
| 14.86
| ###
| 14.75
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 14.72
| 14.78
| 1,589,424
| ###
| ###
| ###
| 1.1 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 1,911,055
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,111,720
| 0
| 90.9
| 90.9
| 0.0 |
2005-Aug-22 Mon
| 13.4
| 13.47
| ###
| 13.41
|
|
| 64.1
| 64.1
| 1.0 |
2005-Aug-19 Fri
| 13.4
| 13.45
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Aug-18 Thu
| 13.4
| 13.49
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Aug-17 Wed
| 13.45
| 13.57
| ###
| 13.45
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 13.27
| 13.44
| 13.25
| 13.42
|
|
| ###
| ###
| 1.0 |
2005-Aug-15 Mon
| 13.26
| 13.26
| ###
| 13.2
| 320,426
| 2,124,424
| 31.4
| 31.4
| 0.9 |
2005-Aug-12 Fri
| ###
| 13.26
| ###
| 13.26
| 309,851
| ###
| 79.2
| 79.2
| 0.9 |
2005-Aug-11 Thu
| ###
| 13.2
| ###
| 13.2
| 334,756
| 2,209,389
| 72.8
| 72.8
| 0.9 |
2005-Aug-10 Wed
| ###
| ###
| 12.85
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Aug-09 Tue
| 12.74
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 12.79
| 12.79
| ###
| 12.7
|
|
| 26.1
| 26.1
| 0.9 |
2005-Aug-05 Fri
| ###
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 12.78
| ###
| 12.75
| 12.89
|
|
| 78.5
| 78.5
| ### |
2005-Aug-02 Tue
| 12.77
| 12.88
| 12.75
| 12.79
| 556,082
| ###
| 67.2
| 67.2
| ### |
2005-Aug-01 Mon
| 12.81
| 12.88
| ###
| 12.8
| 335,481
| ###
| 32.5
| 32.5
| 0.9 |
2005-Jul-29 Fri
| ###
| ###
| 12.83
| 12.84
| 242,321
| 1,554,489
| 27.4
| 27.4
| 0.9 |
2005-Jul-28 Thu
| ###
| ###
| 12.85
| 12.86
| 893,088
| ###
| 16.1
| 16.1
| 0.9 |
2005-Jul-27 Wed
| 12.85
| ###
| 12.85
| ###
| 1,329,583
| 8,542,570
| 81.0
| 81.0
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 12.78
| 12.85
|
|
| ###
| ###
| 0.9 |
2005-Jul-25 Mon
| 12.77
| ###
| 12.76
| ###
| 523,758
| 3,341,576
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 12.4
| 12.75
| 12.4
| 12.75
|
|
| 89.3
| 89.3
| ### |
2005-Jul-21 Thu
| 12.2
| 12.58
| 12.2
| 12.54
| 439,128
| ###
| ###
| ###
| 0.9 |
2005-Jul-20 Wed
| ###
| ###
| ###
| 12.2
| 300,543
| 0
| 69.3
| 69.3
| ### |
2005-Jul-19 Tue
| 12.2
| 12.21
| ###
| 12.2
| 877,673
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 12.41
| 12.48
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Jul-15 Fri
| ###
| 12.49
| ###
| 12.48
|
|
| 79.8
| 79.8
| ### |
2005-Jul-14 Thu
| 12.52
| ###
| ###
| 12.44
| 422,342
| 0
| ###
| ###
| 0.9 |
2005-Jul-13 Wed
| 12.5
| 12.5
| 12.27
| ###
| 763,559
| 9,456,678
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 12.5
| 12.2
| 12.26
|
|
| ###
| ###
| 0.9 |
2005-Jul-11 Mon
| 12.22
| 12.55
| 12.22
| ###
| 291,886
| ###
| 76.8
| 76.8
| 0.0 |
2005-Jul-08 Fri
| ###
| 12.4
| ###
| 12.2
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 12.52
| 12.52
| 12.2
| ###
| 632,375
| 7,816,155
| 22.3
| 22.3
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 12.53
| 12.53
|
|
| 29.0
| 29.0
| ### |
2005-Jul-05 Tue
| 12.51
| ###
| 12.46
| 12.59
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| 12.49
| ###
| 12.4
| 12.4
|
|
| 27.0
| 27.0
| 0.9 |
2005-Jul-01 Fri
| 12.45
| 12.5
| 12.41
| 12.46
|
|
| ###
| ###
| 0.9 |
2005-Jun-30 Thu
| 12.55
| ###
| 12.53
| 12.57
| 769,782
| 4,822,684
| ###
| ###
| 0.9 |
2005-Jun-29 Wed
| ###
| ###
| ###
| 12.78
|
|
| 23.6
| 23.6
| 0.9 |
2005-Jun-28 Tue
| ###
| 12.86
| 12.59
| 12.83
| 697,057
| 8,870,050
| ###
| ###
| ### |
2005-Jun-27 Mon
| 12.4
| 12.52
| 12.4
| 12.52
| 386,145
| ###
| ###
| ###
| 0.9 |
2005-Jun-24 Fri
| ###
| 12.4
| 12.25
| ###
| 330,344
| 4,071,489
| 33.2
| 33.2
| 0.0 |
2005-Jun-23 Thu
| 12.45
| 12.52
| 12.26
| 12.51
| 529,973
| ###
| 76.1
| 76.1
| ### |
2005-Jun-22 Wed
| 12.57
| ###
| ###
| 12.41
| 502,043
| 0
| 25.6
| 25.6
| ### |
2005-Jun-21 Tue
| 12.47
| 12.52
| ###
| 12.48
| 932,227
| 5,835,741
| 74.5
| 74.5
| ### |
2005-Jun-20 Mon
| 12.54
| 12.54
| ###
| 12.47
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| 12.55
| 12.22
| 12.55
| 743,188
| 9,204,383
| 77.2
| 77.2
| ### |
2005-Jun-16 Thu
| ###
| ###
| 12.2
| ###
| 814,674
| ###
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 304,649
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 11.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 11.78
| 11.8
|
|
| ###
| ###
| 0.8 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Jun-08 Wed
| 11.84
| ###
| 11.84
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 11.8
| 11.84
| 237,720
| 1,402,548
| 29.6
| 29.6
| 0.8 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 11.81
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jun-02 Thu
| 11.85
| ###
| 11.81
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jun-01 Wed
| 11.46
| 11.74
| 11.46
| 11.73
|
|
| ###
| ###
| 0.8 |
2005-May-31 Tue
| ###
| 11.83
| ###
| ###
| 540,679
| ###
| 31.1
| 31.1
| 0.0 |
2005-May-30 Mon
| ###
| 11.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| 11.76
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-May-26 Thu
| 11.7
| ###
| ###
| ###
| 281,544
| 0
| 30.0
| 30.0
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 11.83
| 11.83
|
|
| ###
| ###
| 0.8 |
2005-May-24 Tue
| ###
| 12.22
| 11.87
| ###
| 1,039,755
| 12,523,848
| 70.2
| 70.2
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 11.8
| 11.89
| ###
| 11.85
|
|
| 71.4
| 71.4
| ### |
2005-May-19 Thu
| 11.71
| 11.88
| ###
| ###
| 1,028,489
| 6,109,224
| 28.1
| 28.1
| 0.0 |
2005-May-18 Wed
| ###
| 11.54
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2005-May-17 Tue
| ###
| 11.25
| ###
| 11.2
| 482,388
| ###
| 81.8
| 81.8
| 0.8 |
2005-May-16 Mon
| 11.22
| 11.59
| ###
| ###
| 437,129
| ###
| 38.5
| 38.5
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| 11.21
| 731,982
| 0
| ###
| ###
| ### |
2005-May-12 Thu
| 11.48
| 11.48
| ###
| ###
| 386,655
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 11.48
| 11.57
| 11.42
| 11.48
| 814,089
| 9,357,953
| 67.0
| 67.0
| 0.8 |
2005-May-10 Tue
| ###
| 11.44
| 11.28
| 11.44
| 780,780
| ###
| 82.9
| 82.9
| 0.8 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 11.25
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 11.5
| 11.5
| ###
| 11.25
|
|
| 20.9
| 20.9
| ### |
2005-May-04 Wed
| ###
| 11.87
| ###
| 11.5
|
|
| 40.4
| 40.4
| ### |
2005-May-03 Tue
| ###
| ###
| 11.51
| ###
| 735,325
| ###
| 20.2
| 20.2
| 0.0 |
2005-May-02 Mon
| ###
| ###
| 11.81
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2005-Apr-29 Fri
| ###
| 11.83
| ###
| 11.8
| 486,842
| 2,879,670
| ###
| ###
| 0.8 |
2005-Apr-28 Thu
| 11.81
| ###
| ###
| 11.73
| 404,723
| 0
| ###
| ###
| 0.8 |
2005-Apr-27 Wed
| 11.85
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 11.88
| ###
| 451,554
| ###
| 39.3
| 39.3
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 359,775
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,530,346
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 11.89
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2005-Apr-12 Tue
| 12.29
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 12.5
| 12.57
| ###
| 12.4
| 235,256
| 1,478,583
| ###
| ###
| 0.9 |
2005-Apr-08 Fri
| 12.5
| 12.56
| 12.22
| 12.45
|
|
| 29.2
| 29.2
| ### |
2005-Apr-07 Thu
| 12.22
| 12.47
| 12.21
| 12.47
| 604,381
| ###
| 85.0
| 85.0
| ### |
2005-Apr-06 Wed
| ###
| 12.26
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2005-Apr-05 Tue
| 11.85
| ###
| 11.85
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Apr-04 Mon
| 11.76
| 11.84
| 11.76
| 11.83
|
|
| 81.1
| 81.1
| 0.8 |
2005-Apr-01 Fri
| ###
| ###
| 11.72
| ###
| 881,388
| ###
| 23.6
| 23.6
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 11.82
| ###
| 11.8
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 11.75
| 11.81
| 353,975
| ###
| 29.8
| 29.8
| ### |
2005-Mar-24 Thu
| ###
| ###
| 11.8
| 11.87
|
|
| 18.0
| 18.0
| 0.8 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| 12.25
| ###
| ###
| 524,852
| ###
| 77.9
| 77.9
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 185,249
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 11.82
| ###
| 11.82
| ###
| 685,474
| 4,051,151
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| 11.76
| ###
| 11.75
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| 11.79
| 11.54
| 11.56
|
|
| ###
| ###
| 0.8 |
2005-Mar-11 Fri
| ###
| 11.73
| 11.56
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| 11.74
| 11.55
| ###
| 315,288
| 3,671,528
| 70.9
| 70.9
| 0.0 |
2005-Mar-09 Wed
| 11.71
| 11.79
| 11.59
| 11.71
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| 11.51
| 11.72
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 11.74
| 11.75
| ###
| 11.44
| 4,070,846
| 23,916,220
| ###
| ###
| 0.8 |
2005-Mar-04 Fri
| 11.79
| ###
| 11.73
| 11.79
|
|
| ###
| ###
| 0.8 |
2005-Mar-03 Thu
| 11.77
| 11.84
| 11.72
| 11.78
| 921,959
| 10,860,677
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| 11.8
| 11.8
| 449,528
| ###
| 20.0
| 20.0
| 0.8 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 951,284
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 11.89
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 1,035,185
| 0
| 69.6
| 69.6
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 923,371
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 11.75
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 11.79
| 11.86
| 1,078,848
| ###
| 38.6
| 38.6
| 0.8 |
2005-Feb-21 Mon
| ###
| ###
| 11.71
| ###
| 563,983
| 3,302,120
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 11.83
| ###
| 11.83
| ###
| 1,014,123
| ###
| 90.6
| 90.6
| 0.0 |
2005-Feb-17 Thu
| 11.45
| 11.76
| 11.45
| 11.72
| 664,248
| ###
| ###
| ###
| 0.8 |
2005-Feb-16 Wed
| 11.48
| 11.48
| ###
| ###
| 778,427
| 4,468,170
| 30.4
| 30.4
| 0.0 |
2005-Feb-15 Tue
| 11.51
| ###
| 11.44
| 11.48
|
|
| ###
| ###
| 0.8 |
2005-Feb-14 Mon
| ###
| 11.79
| 11.5
| ###
| 535,829
| 6,239,728
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 11.7
| 11.56
| 11.57
| 181,928
| 2,115,822
| ###
| ###
| ### |
2005-Feb-10 Thu
| 11.55
| 11.7
| ###
| 11.7
| 611,780
| ###
| 81.7
| 81.7
| 0.8 |
2005-Feb-09 Wed
| 11.7
| 11.83
| 11.57
| 11.7
| 688,120
| ###
| 73.8
| 73.8
| 0.8 |
2005-Feb-08 Tue
| 11.8
| 11.8
| 11.56
| 11.71
| 1,917,221
| 22,393,141
| 32.4
| 32.4
| ### |
2005-Feb-07 Mon
| 11.7
| 11.87
| 11.7
| 11.87
| 480,347
| 5,660,889
| ###
| ###
| 0.8 |
2005-Feb-04 Fri
| 11.55
| 11.55
| ###
| 11.49
|
|
| 31.9
| 31.9
| ### |
2005-Feb-03 Thu
| 11.4
| 11.55
| ###
| 11.5
| 579,128
| ###
| ###
| ###
| ### |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| 11.28
|
|
| 78.9
| 78.9
| 0.8 |
2005-Jan-31 Mon
| 11.2
| 11.2
| ###
| ###
| 1,079,427
| ###
| 31.3
| 31.3
| 0.0 |
2005-Jan-28 Fri
| ###
| 11.4
| 11.25
| 11.25
| 248,372
| ###
| ###
| ###
| ### |
2005-Jan-27 Thu
| ###
| 11.41
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Jan-25 Tue
| 11.28
| ###
| ###
| ###
| 714,159
| 0
| 21.2
| 21.2
| 0.0 |
2005-Jan-24 Mon
| ###
| 11.4
| 11.25
| ###
| 467,974
| ###
| 35.3
| 35.3
| 0.0 |
2005-Jan-21 Fri
| ###
| 11.45
| ###
| 11.4
|
|
| 68.4
| 68.4
| 0.8 |
2005-Jan-20 Thu
| 11.59
| ###
| 11.42
| 11.49
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 11.86
| 11.86
| 11.54
| ###
| 520,285
| ###
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 11.85
| ###
| ###
| 11.84
| 632,755
| 0
| 39.5
| 39.5
| 0.8 |
2005-Jan-17 Mon
| 11.88
| ###
| 11.76
| 11.8
| 365,957
| 2,151,827
| 25.5
| 25.5
| 0.8 |
2005-Jan-14 Fri
| 11.78
| 11.82
| 11.71
| 11.8
| 187,725
| 2,208,584
| 72.5
| 72.5
| 0.8 |
2005-Jan-13 Thu
| 11.78
| 11.89
| 11.72
| 11.76
| 287,980
| ###
| ###
| ###
| 0.8 |
2005-Jan-12 Wed
| 11.7
| 11.8
| ###
| 11.78
| 482,357
| ###
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| ###
| 11.77
| ###
| 347,372
| 2,044,284
| 29.8
| 29.8
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| 12.2
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2004-Dec-31 Fri
| ###
| 12.2
| ###
| ###
| 103,244
| 629,788
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| 12.25
| ###
| 12.21
| 42,977
| ###
| ###
| ###
| 0.9 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 44,983
| 0
| 25.2
| 25.2
| 0.0 |
2004-Dec-24 Fri
| 12.2
| 12.2
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Dec-23 Thu
| 12.2
| 12.24
| ###
| ###
| 248,489
| 1,520,752
| 27.8
| 27.8
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| 12.2
| 500,341
| 0
| 81.2
| 81.2
| ### |
2004-Dec-21 Tue
| 11.83
| ###
| 11.83
| ###
| 564,729
| 3,340,372
| 80.9
| 80.9
| 0.0 |
2004-Dec-20 Mon
| 11.57
| 11.82
| 11.5
| 11.82
|
|
| 87.7
| 87.7
| 0.8 |
2004-Dec-17 Fri
| ###
| ###
| 11.47
| 11.57
| 487,858
| ###
| ###
| ###
| ### |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Dec-15 Wed
| 11.48
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 11.2
| ###
| ###
| 387,821
| ###
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 343,644
| 0
| 32.6
| 32.6
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Dec-08 Wed
| 11.24
| 11.24
| ###
| ###
| 704,343
| ###
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 11.26
| ###
| 11.21
| 288,652
| ###
| 76.7
| 76.7
| ### |
2004-Dec-06 Mon
| 11.2
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| 11.25
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2004-Dec-02 Thu
| 11.25
| ###
| 11.2
| 11.2
| 155,924
| 873,174
| ###
| ###
| 0.8 |
2004-Dec-01 Wed
| 11.2
| 11.24
| ###
| ###
| 1,095,689
| 6,157,772
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| 11.2
|
|
| 31.4
| 31.4
| 0.8 |
2004-Nov-29 Mon
| ###
| 11.45
| ###
| 11.4
| 355,746
| 2,036,645
| ###
| ###
| 0.8 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 10.88
| ###
| 10.84
| ###
| 473,984
| ###
| 76.3
| 76.3
| 0.0 |
2004-Nov-18 Thu
| 10.8
| ###
| 10.8
| ###
| 747,358
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 11.2
| 11.21
| ###
| ###
| 406,140
| ###
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 11.2
| 11.2
| 10.89
| 11.2
|
|
| 67.1
| 67.1
| 0.8 |
2004-Nov-12 Fri
| ###
| 11.24
| ###
| 11.2
| 423,384
| ###
| ###
| ###
| 0.8 |
2004-Nov-11 Thu
| 11.21
| 11.28
| ###
| ###
| 1,013,726
| ###
| 23.8
| 23.8
| 0.0 |
2004-Nov-10 Wed
| 10.57
| 11.21
| 10.57
| 11.21
|
|
| 95.6
| 95.6
| ### |
2004-Nov-09 Tue
| 10.4
| 10.4
| ###
| ###
| 996,386
| ###
| 31.0
| 31.0
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 10.25
| ###
| 617,751
| 3,165,973
| 32.1
| 32.1
| 0.0 |
2004-Nov-05 Fri
| ###
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 10.4
| 10.45
| 10.28
| ###
| 390,377
| 4,046,257
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| 10.4
| 10.25
| 10.4
| 1,375,771
| ###
| 74.5
| 74.5
| 0.7 |
2004-Nov-02 Tue
| 10.21
| 10.28
| 10.2
| 10.27
| 490,149
| 5,019,125
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| 10.27
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-Oct-28 Thu
| ###
| 10.41
| 10.28
| ###
| 656,124
| ###
| 29.4
| 29.4
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| 10.29
| 1,085,854
| 0
| 87.6
| 87.6
| ### |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 2,310,086
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 1,016,570
| 0
| 76.9
| 76.9
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 156,083
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 891,125
| 0
| 78.0
| 78.0
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 9.75
| ###
| 646,546
| ###
| 75.0
| 75.0
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| 10.2
| ###
| ###
| 697,940
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 9.75
| ###
| 9.75
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Oct-08 Fri
| 9.75
| 9.83
| 9.75
| 9.78
| 676,353
| ###
| ###
| ###
| 0.7 |
2004-Oct-07 Thu
| 9.85
| 9.86
| ###
| 9.76
| 854,629
| 4,213,320
| 24.6
| 24.6
| 0.7 |
2004-Oct-06 Wed
| 9.8
| ###
| 9.8
| 9.87
| 177,689
| 870,676
| ###
| ###
| ### |
2004-Oct-05 Tue
| 9.83
| 9.83
| 9.73
| 9.79
| 410,589
| ###
| 31.9
| 31.9
| ### |
2004-Oct-04 Mon
| ###
| ###
| 9.8
| 9.84
| 133,873
| 655,977
| ###
| ###
| 0.7 |
2004-Oct-01 Fri
| 9.85
| 9.89
| 9.75
| 9.8
| 431,971
| 4,241,955
| 29.8
| 29.8
| 0.7 |
2004-Sep-30 Thu
| 9.81
| ###
| 9.7
| ###
| 584,175
| 2,833,248
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 9.84
| ###
| 9.81
|
|
| 82.0
| 82.0
| ### |
2004-Sep-28 Tue
| 9.57
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 9.59
| ###
| 9.5
| ###
| 247,584
| 1,176,024
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 9.49
| ###
| 9.49
| ###
| 687,286
| 3,261,172
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 9.45
| ###
| 9.45
| 9.54
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| ###
| 9.5
| ###
| 496,322
| 2,357,529
| 22.5
| 22.5
| 0.0 |
2004-Sep-21 Tue
| ###
| 9.7
| ###
| 9.7
| 639,689
| ###
| 92.9
| 92.9
| 0.7 |
2004-Sep-20 Mon
| 9.43
| 9.44
| ###
| 9.43
|
|
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 9.4
| 9.47
| ###
| 9.47
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 9.46
| 9.59
| 9.4
| 9.44
| 1,885,741
| ###
| 22.7
| 22.7
| 0.7 |
2004-Sep-15 Wed
| 9.56
| 9.58
| 9.46
| 9.5
|
|
| 27.8
| 27.8
| 0.7 |
2004-Sep-14 Tue
| 9.55
| 9.58
| 9.5
| 9.55
| 2,478,755
| 23,647,322
| ###
| ###
| 0.7 |
2004-Sep-13 Mon
| 9.44
| 9.58
| 9.43
| 9.57
| 1,449,374
| ###
| 81.4
| 81.4
| ### |
2004-Sep-10 Fri
| ###
| 9.4
| 9.28
| 9.4
| 1,061,656
| ###
| ###
| ###
| ### |
2004-Sep-09 Thu
| ###
| 9.44
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 9.21
| ###
| 9.2
| ###
| 774,426
| 3,562,359
| 86.0
| 86.0
| 0.0 |
2004-Sep-07 Tue
| ###
| 9.24
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Sep-06 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 9.26
| 9.29
| ###
| ###
| 508,554
| ###
| 24.1
| 24.1
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Aug-31 Tue
| 9.48
| 9.48
| 9.2
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 9.51
| 9.53
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| 9.55
| ###
| 9.45
| 9.59
| 826,450
| 3,904,976
| ###
| ###
| 0.7 |
2004-Aug-26 Thu
| ###
| 9.48
| ###
| 9.45
| 834,420
| 3,955,150
| ###
| ###
| 0.7 |
2004-Aug-25 Wed
| ###
| 9.44
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Aug-24 Tue
| 9.48
| 9.48
| 9.2
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Aug-23 Mon
| 9.53
| 9.59
| 9.47
| 9.49
| 332,857
| 3,172,127
| ###
| ###
| 0.7 |
2004-Aug-20 Fri
| ###
| 9.46
| ###
| 9.45
|
|
| 70.7
| 70.7
| 0.7 |
2004-Aug-19 Thu
| ###
| 9.41
| ###
| ###
| 481,321
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| 9.43
| 487,854
| 0
| 15.3
| 15.3
| ### |
2004-Aug-16 Mon
| 9.76
| 9.84
| ###
| 9.7
| 380,187
| 1,870,520
| 31.9
| 31.9
| 0.7 |
2004-Aug-13 Fri
| 9.7
| 9.75
| ###
| 9.73
| 467,178
| ###
| 74.7
| 74.7
| ### |
2004-Aug-12 Thu
| 9.58
| ###
| 9.58
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Aug-11 Wed
| 9.48
| ###
| 9.48
| 9.55
| 210,840
| 999,381
| ###
| ###
| 0.7 |
2004-Aug-10 Tue
| 9.49
| 9.53
| 9.46
| 9.48
| 399,129
| 3,789,729
| 37.0
| 37.0
| 0.7 |
2004-Aug-09 Mon
| ###
| 9.54
| 9.26
| 9.45
| 310,747
| 2,921,021
| 80.0
| 80.0
| 0.7 |
2004-Aug-06 Fri
| 9.47
| 9.47
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2004-Aug-05 Thu
| 9.26
| 9.54
| 9.25
| 9.51
|
|
| 89.3
| 89.3
| ### |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Aug-03 Tue
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 88,254
| 0
| 69.7
| 69.7
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| 9.24
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 431,274
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2004-Jul-23 Fri
| ###
| ###
| ###
| 9
| 397,479
| 0
| 15.6
| 15.6
| 0.6 |
2004-Jul-22 Thu
| ###
| 9.25
| ###
| 9.2
|
|
| 76.1
| 76.1
| 0.7 |
2004-Jul-21 Wed
| ###
| 9.21
| ###
| ###
| 327,752
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Jul-16 Fri
| ###
| 9.24
| ###
| ###
| 158,151
| 730,657
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| 9.25
| ###
| 9.2
|
|
| 78.5
| 78.5
| 0.7 |
2004-Jul-14 Wed
| 9.21
| 9.24
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| 9.27
| 392,484
| 0
| ###
| ###
| 0.7 |
2004-Jul-12 Mon
| 9.4
| 9.48
| 9.2
| ###
| 180,351
| 1,684,478
| 32.8
| 32.8
| 0.0 |
2004-Jul-09 Fri
| ###
| 9.48
| ###
| ###
| 228,178
| ###
| 85.4
| 85.4
| 0.0 |
2004-Jul-08 Thu
| ###
| 9.23
| 9
| 9.22
|
|
| 74.3
| 74.3
| 0.7 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 921,948
| 0
| 81.2
| 81.2
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| 9
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| 9
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| 9
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 8.75
| ###
| 8.74
| 8.89
|
|
| 84.6
| 84.6
| ### |
2004-Jun-28 Mon
| 8.74
| 8.76
| ###
| 8.72
| 235,283
| ###
| 34.4
| 34.4
| 0.6 |
2004-Jun-25 Fri
| 8.75
| 8.78
| 8.71
| 8.76
| 660,541
| ###
| 71.8
| 71.8
| 0.6 |
2004-Jun-24 Thu
| 8.84
| 8.86
| ###
| 8.7
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| ###
| ###
| 8.84
| 8.85
| 1,401,259
| ###
| ###
| ###
| 0.6 |
2004-Jun-22 Tue
| 9
| 9
| ###
| ###
| 598,225
| ###
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Jun-17 Thu
| 9
| ###
| ###
| ###
| 1,282,172
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 346,183
| 0
| 35.7
| 35.7
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 414,789
| 0
| 73.3
| 73.3
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 414,789
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 504,088
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| 9
| 553,249
| 0
| 34.8
| 34.8
| 0.6 |
2004-Jun-08 Tue
| 9
| 9
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 8.88
| ###
| 179,321
| 796,185
| 78.7
| 78.7
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 337,343
| 0
| 79.6
| 79.6
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 568,387
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| 9
| ###
| 9
| 169,588
| 763,146
| ###
| ###
| 0.6 |
2004-May-28 Fri
| ###
| ###
| 8.8
| 8.81
| 401,547
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 8.84
| ###
| 8.84
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2004-May-26 Wed
| ###
| ###
| 8.84
| 8.84
| 642,243
| ###
| 24.0
| 24.0
| ### |
2004-May-25 Tue
| 8.8
| ###
| 8.73
| 8.78
| 102,648
| 448,058
| 33.7
| 33.7
| 0.6 |
2004-May-24 Mon
| 8.88
| 8.88
| 8.75
| 8.79
| 324,058
| 2,856,571
| 24.7
| 24.7
| 0.6 |
2004-May-21 Fri
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 9.25
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-May-19 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 8.7
| 8.88
| 8.7
| 8.79
|
|
| ###
| ###
| 0.6 |
2004-May-17 Mon
| ###
| 8.75
| ###
| 8.75
|
|
| 86.0
| 86.0
| 0.6 |
2004-May-14 Fri
| 8.7
| 8.7
| 8.58
| ###
| 772,084
| ###
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 8.75
| 8.77
| ###
| 8.77
| 259,325
| 1,137,140
| ###
| ###
| ### |
2004-May-12 Wed
| 8.7
| 8.79
| 8.7
| 8.75
| 842,021
| 7,363,473
| ###
| ###
| 0.6 |
2004-May-11 Tue
| 8.4
| ###
| ###
| 8.58
|
|
| 89.2
| 89.2
| 0.6 |
2004-May-10 Mon
| 8.4
| 8.54
| 8.4
| 8.51
|
|
| ###
| ###
| 0.6 |
2004-May-07 Fri
| 8.78
| 8.78
| 8.25
| 8.59
| 318,771
| ###
| ###
| ###
| ### |
2004-May-06 Thu
| 8.86
| 8.86
| 8.76
| 8.85
| 243,723
| ###
| ###
| ###
| 0.6 |
2004-May-05 Wed
| 8.7
| 8.86
| 8.7
| 8.86
| 181,089
| ###
| ###
| ###
| 0.6 |
2004-May-04 Tue
| 8.8
| 8.88
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2004-May-03 Mon
| 9
| 9
| 8.81
| 8.85
|
|
| ###
| ###
| 0.6 |
2004-Apr-30 Fri
| 8.81
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| 8.81
| 8.84
| 432,849
| ###
| 33.3
| 33.3
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2004-Apr-27 Tue
| 8.81
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 8.85
| ###
| 8.81
| 8.81
|
|
| 25.8
| 25.8
| ### |
2004-Apr-23 Fri
| 8.86
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2004-Apr-22 Thu
| ###
| ###
| 8.8
| 8.85
| 587,341
| ###
| 37.5
| 37.5
| 0.6 |
2004-Apr-21 Wed
| ###
| ###
| 8.78
| 8.88
|
|
| 38.6
| 38.6
| 0.6 |
2004-Apr-20 Tue
| 8.84
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 8.77
| 8.82
| 8.75
| 8.8
| 188,525
| ###
| 75.6
| 75.6
| 0.6 |
2004-Apr-16 Fri
| 8.86
| 8.88
| ###
| 8.71
| 777,443
| 3,451,846
| ###
| ###
| 0.6 |
2004-Apr-15 Thu
| ###
| ###
| 8.75
| 8.86
|
|
| ###
| ###
| 0.6 |
2004-Apr-14 Wed
| 8.71
| ###
| 8.71
| ###
| 2,683,070
| ###
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| 8.72
| ###
| 8.7
| 589,149
| 2,568,689
| ###
| ###
| ### |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Apr-07 Wed
| 8.48
| 8.82
| 8.48
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2004-Apr-05 Mon
| 8.4
| 8.4
| 8.29
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Apr-02 Fri
| 8.26
| ###
| 8.21
| 8.29
| 674,443
| 2,768,588
| 71.6
| 71.6
| 0.6 |
2004-Apr-01 Thu
| ###
| 8.26
| ###
| 8.24
|
|
| 87.8
| 87.8
| 0.6 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 440,284
| 0
| 28.3
| 28.3
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 254,943
| 0
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2004-Mar-22 Mon
| 7.83
| 7.85
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Mar-19 Fri
| 7.84
| ###
| 7.74
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Mar-18 Thu
| 7.76
| 7.76
| ###
| 7.75
|
|
| 36.6
| 36.6
| ### |
2004-Mar-17 Wed
| 7.86
| 7.89
| 7.75
| 7.78
|
|
| 23.2
| 23.2
| 0.6 |
2004-Mar-16 Tue
| 7.82
| ###
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2004-Mar-15 Mon
| 7.88
| 7.88
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Mar-12 Fri
| 7.75
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Mar-11 Thu
| 7.82
| ###
| 7.82
| 7.87
| 334,228
| ###
| 76.9
| 76.9
| 0.6 |
2004-Mar-10 Wed
| 7.75
| 7.89
| 7.75
| 7.86
|
|
| 79.5
| 79.5
| ### |
2004-Mar-09 Tue
| 7.8
| ###
| 7.8
| 7.83
| 1,124,541
| ###
| 73.2
| 73.2
| ### |
2004-Mar-08 Mon
| 7.8
| ###
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Mar-05 Fri
| 11.79
| ###
| 11.73
| 11.79
|
|
| 69.1
| 69.1
| 0.8 |
2004-Mar-04 Thu
| 7.81
| 7.85
| 7.81
| 7.81
| 231,850
| 1,815,385
| ###
| ###
| 0.6 |
2004-Mar-03 Wed
| 7.8
| 7.84
| 7.8
| 7.8
|
|
| 71.3
| 71.3
| 0.6 |
2004-Mar-02 Tue
| 7.85
| 7.88
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Mar-01 Mon
| 7.85
| ###
| 7.77
| 7.78
| 401,482
| 1,559,757
| 28.5
| 28.5
| 0.6 |
2004-Feb-27 Fri
| 7.8
| 8
| 7.8
| 8
| 740,174
| 5,847,374
| 87.6
| 87.6
| ### |
2004-Feb-26 Thu
| 7.7
| 7.8
| 7.7
| 7.7
| 435,085
| ###
| 73.5
| 73.5
| 0.6 |
2004-Feb-25 Wed
| 7.8
| 7.81
| 7.71
| 7.71
| 349,358
| ###
| ###
| ###
| ### |
2004-Feb-24 Tue
| 7.79
| 7.81
| 7.76
| 7.78
| 1,236,189
| ###
| ###
| ###
| 0.6 |
2004-Feb-23 Mon
| 7.86
| ###
| 7.82
| 7.82
| 852,544
| 3,333,447
| 34.0
| 34.0
| 0.6 |
2004-Feb-20 Fri
| 7.82
| ###
| 7.81
| 7.87
| 522,780
| 2,041,455
| 73.9
| 73.9
| 0.6 |
2004-Feb-19 Thu
| ###
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Feb-18 Wed
| 7.5
| 7.55
| 7.48
| 7.5
|
|
| 66.0
| 66.0
| 0.5 |
2004-Feb-17 Tue
| 7.56
| 7.56
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2004-Feb-16 Mon
| 7.51
| 7.55
| 7.51
| 7.54
| 294,626
| ###
| 73.3
| 73.3
| 0.5 |
2004-Feb-13 Fri
| 7.57
| ###
| 7.52
| 7.58
| 632,985
| 2,380,023
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| 7.57
| 7.58
| 523,881
| 1,982,889
| ###
| ###
| ### |
2004-Feb-11 Wed
| ###
| ###
| 7.5
| 7.59
|
|
| 28.9
| 28.9
| 0.5 |
2004-Feb-10 Tue
| 7.48
| ###
| 7.48
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Feb-09 Mon
| ###
| 7.48
| ###
| 7.46
| 488,056
| 1,825,329
| 81.2
| 81.2
| 0.5 |
2004-Feb-06 Fri
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 7.21
| ###
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| ###
| ###
| 7.25
| 7.27
| 709,874
| ###
| ###
| ###
| ### |
2004-Feb-03 Tue
| 7.4
| 7.41
| 7.21
| ###
| 1,023,449
| ###
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 7.43
| 7.45
| 7.4
| 7.4
| 263,874
| ###
| 34.3
| 34.3
| 0.5 |
2004-Jan-30 Fri
| 7.42
| 7.5
| ###
| ###
| 432,354
| 1,621,327
| 32.2
| 32.2
| 0.0 |
2004-Jan-29 Thu
| 7.4
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2004-Jan-28 Wed
| 7.5
| 7.5
| ###
| 7.47
|
|
| 37.0
| 37.0
| ### |
2004-Jan-27 Tue
| 7.45
| 7.51
| 7.42
| 7.51
| 863,188
| ###
| 82.1
| 82.1
| ### |
2004-Jan-23 Fri
| 7.43
| 7.45
| 7.4
| 7.42
| 529,255
| ###
| 26.9
| 26.9
| 0.5 |
2004-Jan-22 Thu
| 7.25
| 7.4
| 7.24
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Jan-21 Wed
| 7.26
| 7.26
| ###
| ###
| 614,782
| 2,231,658
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 7.29
| ###
| 7.26
| 7.28
| 824,327
| ###
| ###
| ###
| 0.5 |
2004-Jan-19 Mon
| ###
| ###
| 7.21
| 7.29
|
|
| 33.5
| 33.5
| ### |
2004-Jan-16 Fri
| ###
| ###
| 7.28
| 7.29
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 7.2
| 7.26
| ###
| 7.26
| 493,754
| 1,792,327
| ###
| ###
| 0.5 |
2004-Jan-13 Tue
| ###
| 7.2
| ###
| 7.2
| 311,422
| ###
| ###
| ###
| 0.5 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 449,429
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 280,725
| 0
| 32.6
| 32.6
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 587,526
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 6.88
| ###
| 226,325
| 778,558
| 36.8
| 36.8
| 0.0 |
2004-Jan-02 Fri
| 7
| 7
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2003-Dec-31 Wed
| 7
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-30 Tue
| 7
| ###
| ###
| 7
| 462,874
| 0
| ###
| ###
| 0.5 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 6.86
| ###
| 6.85
| ###
| 886,344
| 3,035,728
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| 6.85
| 6.86
|
|
| 27.7
| 27.7
| 0.5 |
2003-Dec-19 Fri
| ###
| 7
| ###
| ###
| 311,853
| 1,091,485
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 745,624
| 0
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 599,426
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 7
| 7
| 224,985
| 787,447
| 14.4
| 14.4
| 0.5 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 499,244
| 0
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 595,528
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 647,271
| 0
| 85.8
| 85.8
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 7
| ###
| ###
| ###
| 657,786
| 0
| 30.8
| 30.8
| 0.0 |
2003-Dec-02 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| 6.87
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 427,289
| 0
| 17.7
| 17.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| 6.8
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Nov-25 Tue
| ###
| 7.2
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Nov-24 Mon
| 6.89
| ###
| 6.87
| ###
| 839,327
| 2,883,088
| 75.8
| 75.8
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| 6.89
|
|
| 91.1
| 91.1
| 0.5 |
2003-Nov-20 Thu
| 6.85
| 6.85
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Nov-19 Wed
| 6.8
| 6.85
| 6.77
| 6.85
|
|
| 74.9
| 74.9
| ### |
2003-Nov-18 Tue
| 6.79
| 6.8
| 6.73
| 6.8
| 655,147
| ###
| 79.0
| 79.0
| 0.5 |
2003-Nov-17 Mon
| 6.89
| 6.89
| 6.78
| 6.78
| 75,125
| 513,479
| ###
| ###
| 0.5 |
2003-Nov-14 Fri
| ###
| ###
| 6.85
| 6.87
| 186,879
| ###
| 32.4
| 32.4
| ### |
2003-Nov-13 Thu
| 6.87
| ###
| 6.84
| 6.86
| 696,556
| 2,382,221
| ###
| ###
| 0.5 |
2003-Nov-12 Wed
| ###
| ###
| 6.82
| 6.87
|
|
| ###
| ###
| ### |
2003-Nov-11 Tue
| 6.85
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2003-Nov-10 Mon
| 6.85
| 6.85
| 6.8
| 6.85
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 6.8
| 6.84
| 6.78
| 6.84
| 607,249
| ###
| ###
| ###
| 0.5 |
2003-Nov-06 Thu
| 6.89
| 6.89
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 6.87
| 6.87
| 6.77
| 6.87
| 503,353
| ###
| ###
| ###
| ### |
2003-Nov-04 Tue
| 6.89
| ###
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2003-Nov-03 Mon
| ###
| ###
| 6.78
| 6.8
| 181,727
| 616,054
| ###
| ###
| 0.5 |
2003-Oct-31 Fri
| 6.83
| 6.87
| 6.78
| 6.86
| 251,420
| 1,715,941
| ###
| ###
| 0.5 |
2003-Oct-30 Thu
| ###
| ###
| 6.85
| 6.87
|
|
| 22.8
| 22.8
| ### |
2003-Oct-29 Wed
| ###
| ###
| 6.86
| 6.86
|
|
| 29.8
| 29.8
| 0.5 |
2003-Oct-28 Tue
| 6.88
| ###
| 6.85
| 6.89
| 592,546
| 2,029,470
| 77.3
| 77.3
| 0.5 |
2003-Oct-27 Mon
| ###
| ###
| 6.81
| 6.81
| 234,142
| 797,253
| 22.5
| 22.5
| ### |
2003-Oct-24 Fri
| 6.86
| ###
| 6.85
| 6.85
| 214,752
| 735,525
| ###
| ###
| ### |
2003-Oct-23 Thu
| ###
| ###
| 6.81
| 6.84
| 767,758
| ###
| 17.7
| 17.7
| 0.5 |
2003-Oct-22 Wed
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 6.82
| ###
| 6.8
| ###
| 557,054
| 1,893,983
| 81.3
| 81.3
| 0.0 |
2003-Oct-20 Mon
| 6.75
| 6.85
| 6.75
| 6.8
|
|
| 74.6
| 74.6
| 0.5 |
2003-Oct-17 Fri
| 6.88
| 6.89
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Oct-16 Thu
| ###
| ###
| 6.89
| 6.89
| 1,635,684
| ###
| 33.9
| 33.9
| 0.5 |
2003-Oct-15 Wed
| ###
| ###
| 6.88
| ###
| 454,381
| 1,563,070
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 6.89
| ###
| 6.87
| ###
| 1,922,820
| 6,604,886
| 69.7
| 69.7
| 0.0 |
2003-Oct-13 Mon
| 6.8
| 6.89
| 6.8
| 6.89
| 1,685,226
| 11,535,371
| ###
| ###
| 0.5 |
2003-Oct-10 Fri
| 6.72
| 6.8
| 6.72
| 6.8
| 628,040
| 4,245,550
| ###
| ###
| 0.5 |
2003-Oct-09 Thu
| 6.82
| 6.83
| ###
| ###
| 428,428
| 1,463,081
| 16.2
| 16.2
| 0.0 |
2003-Oct-08 Wed
| 6.75
| 6.85
| 6.74
| 6.81
| 1,465,878
| 9,960,641
| 70.7
| 70.7
| ### |
2003-Oct-07 Tue
| 6.74
| 6.74
| ###
| 6.71
| 919,222
| 3,097,778
| 30.6
| 30.6
| ### |
2003-Oct-06 Mon
| ###
| 6.73
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Oct-03 Fri
| ###
| ###
| 6.59
| ###
| 734,656
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,540,759
| 0
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 6.7
| 6.71
| ###
| 6.71
|
|
| 69.8
| 69.8
| ### |
2003-Sep-29 Mon
| 6.7
| 6.89
| 6.7
| 6.7
|
|
| 70.9
| 70.9
| 0.5 |
2003-Sep-26 Fri
| 6.7
| 6.82
| 6.7
| 6.8
|
|
| 79.7
| 79.7
| 0.5 |
2003-Sep-25 Thu
| 6.8
| 6.83
| 6.73
| 6.75
|
|
| 33.6
| 33.6
| 0.5 |
2003-Sep-24 Wed
| 6.83
| 6.89
| 6.74
| 6.89
|
|
| ###
| ###
| 0.5 |
2003-Sep-23 Tue
| 6.83
| 6.83
| 6.76
| 6.81
|
|
| 38.9
| 38.9
| ### |
2003-Sep-22 Mon
| 6.83
| 6.87
| 6.73
| 6.79
| 583,046
| ###
| 36.5
| 36.5
| 0.5 |
2003-Sep-19 Fri
| 6.77
| ###
| 6.73
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Sep-18 Thu
| 6.7
| 6.76
| ###
| 6.71
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| 6.71
| ###
| ###
| 539,759
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 6.59
| ###
| 6.57
| ###
| 1,277,758
| ###
| 74.0
| 74.0
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6.56
| 6.58
|
|
| ###
| ###
| 0.5 |
2003-Sep-12 Fri
| 6.54
| 6.59
| 6.53
| 6.56
|
|
| ###
| ###
| 0.5 |
2003-Sep-11 Thu
| 6.58
| ###
| 6.5
| 6.5
|
|
| 29.5
| 29.5
| 0.5 |
2003-Sep-10 Wed
| 6.73
| 6.77
| ###
| 6.77
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 6.76
| 6.78
| ###
| 6.71
|
|
| ###
| ###
| ### |
2003-Sep-08 Mon
| 6.7
| 6.75
| 6.7
| 6.75
| 275,474
| ###
| ###
| ###
| 0.5 |
2003-Sep-05 Fri
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| 6.58
| ###
| 1,337,250
| 4,399,552
| 23.9
| 23.9
| 0.0 |
2003-Sep-03 Wed
| ###
| 6.7
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 6.57
| 6.59
| 6.53
| 6.57
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| 6.55
| 6.55
| 2,248,024
| 7,362,278
| ###
| ###
| 0.5 |
2003-Aug-29 Fri
| ###
| 6.7
| 6.59
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-Aug-28 Thu
| 6.75
| 6.77
| 6.52
| ###
| 1,146,349
| 7,617,489
| 25.0
| 25.0
| 0.0 |
2003-Aug-27 Wed
| 6.78
| 6.84
| 6.72
| 6.74
| 1,145,672
| 7,767,656
| ###
| ###
| ### |
2003-Aug-26 Tue
| 6.89
| ###
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2003-Aug-25 Mon
| 6.87
| 6.87
| 6.75
| 6.87
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| ###
| ###
| 6.8
| 6.87
| 748,645
| ###
| ###
| ###
| ### |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| 7
| ###
| ###
| 800,147
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 541,588
| 0
| 67.7
| 67.7
| 0.0 |
2003-Aug-15 Fri
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 134,558
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-13 Wed
| 6.82
| ###
| 6.82
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 652,449
| 0
| 28.8
| 28.8
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 1,387,049
| 0
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 6.74
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| ###
| 6.73
| ###
| 6.71
| 850,284
| ###
| 75.2
| 75.2
| ### |
2003-Aug-05 Tue
| ###
| 6.73
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2003-Aug-04 Mon
| 6.75
| 6.75
| ###
| 6.71
| 35,988
| 121,459
| 23.5
| 23.5
| ### |
2003-Aug-01 Fri
| 6.7
| 6.75
| ###
| 6.75
| 404,176
| ###
| ###
| ###
| 0.5 |
2003-Jul-31 Thu
| ###
| 6.7
| 6.58
| 6.7
|
|
| 78.7
| 78.7
| 0.5 |
2003-Jul-30 Wed
| ###
| ###
| 6.59
| 6.59
| 215,423
| ###
| 24.7
| 24.7
| ### |
2003-Jul-29 Tue
| 6.73
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 6.72
| 6.74
| 6.72
| 6.73
|
|
| 67.6
| 67.6
| ### |
2003-Jul-25 Fri
| ###
| 6.7
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2003-Jul-24 Thu
| 6.7
| 6.7
| ###
| 6.7
|
|
| 69.0
| 69.0
| 0.5 |
2003-Jul-23 Wed
| 6.75
| 6.75
| 6.59
| ###
| 1,625,346
| 10,841,057
| 20.3
| 20.3
| 0.0 |
2003-Jul-22 Tue
| 6.75
| 6.75
| ###
| 6.75
|
|
| 75.9
| 75.9
| 0.5 |
2003-Jul-21 Mon
| ###
| ###
| 6.8
| 6.8
| 100,858
| ###
| 19.9
| 19.9
| 0.5 |
2003-Jul-18 Fri
| 6.8
| ###
| 6.8
| 6.86
|
|
| 74.9
| 74.9
| 0.5 |
2003-Jul-17 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| 13.5
| 13.5
| 0.5 |
2003-Jul-16 Wed
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| 6.81
| 7
| 6.81
| 7
| 248,847
| 1,718,288
| 88.9
| 88.9
| 0.5 |
2003-Jul-14 Mon
| 6.88
| ###
| 6.88
| 6.88
| 253,144
| ###
| ###
| ###
| ### |
2003-Jul-11 Fri
| 6.85
| 6.85
| ###
| 6.8
|
|
| 20.9
| 20.9
| 0.5 |
2003-Jul-10 Thu
| 6.89
| ###
| 6.76
| ###
| 392,559
| 1,326,849
| 69.1
| 69.1
| 0.0 |
2003-Jul-09 Wed
| ###
| 6.88
| ###
| 6.88
| 121,740
| 418,785
| ###
| ###
| ### |
2003-Jul-08 Tue
| 6.82
| 6.83
| ###
| 6.75
|
|
| 24.6
| 24.6
| 0.5 |
2003-Jul-07 Mon
| 6.75
| 6.84
| 6.74
| 6.79
| 258,970
| ###
| ###
| ###
| 0.5 |
2003-Jul-04 Fri
| 6.71
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jul-03 Thu
| ###
| 6.85
| ###
| 6.82
| 137,155
| 469,755
| 85.8
| 85.8
| 0.5 |
2003-Jul-02 Wed
| 6.5
| ###
| 6.5
| ###
| 149,174
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 6.48
| 6.56
| 6.45
| 6.52
| 720,846
| ###
| ###
| ###
| 0.5 |
2003-Jun-30 Mon
| 6.51
| 6.55
| 6.48
| 6.55
| 435,446
| ###
| ###
| ###
| 0.5 |
2003-Jun-27 Fri
| 6.5
| 6.58
| 6.43
| 6.52
| 554,488
| 3,606,944
| 69.1
| 69.1
| 0.5 |
2003-Jun-25 Wed
| ###
| 6.75
| ###
| 6.74
| 435,928
| 1,471,257
| 82.8
| 82.8
| ### |
2003-Jun-24 Tue
| 6.7
| 6.8
| 6.7
| 6.71
| 208,627
| ###
| ###
| ###
| ### |
2003-Jun-23 Mon
| 6.82
| 6.85
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Jun-20 Fri
| 6.83
| 6.85
| 6.72
| 6.82
| 524,056
| ###
| 29.7
| 29.7
| 0.5 |
2003-Jun-19 Thu
| 6.85
| 6.87
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 6.8
| 6.85
| 6.8
| 6.81
|
|
| 74.1
| 74.1
| ### |
2003-Jun-17 Tue
| 7
| ###
| 6.89
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 6.86
| ###
| 466,086
| 1,598,674
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 6.71
| 6.89
| 6.71
| 6.89
| 598,528
| ###
| ###
| ###
| 0.5 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 499,151
| 0
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 6.58
| ###
| 475,127
| ###
| 29.5
| 29.5
| 0.0 |
2003-Jun-06 Fri
| 6.49
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 6.42
| 6.52
| ###
| 6.5
|
|
| 80.0
| 80.0
| 0.5 |
2003-Jun-04 Wed
| 6.54
| 6.54
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2003-Jun-03 Tue
| 6.48
| 6.55
| 6.42
| 6.52
|
|
| ###
| ###
| 0.5 |
2003-Jun-02 Mon
| 6.49
| 6.51
| 6.45
| 6.46
| 283,174
| ###
| ###
| ###
| ### |
2003-May-30 Fri
| ###
| 6.51
| ###
| 6.51
|
|
| ###
| ###
| ### |
2003-May-29 Thu
| 6.4
| 6.44
| ###
| 6.43
| 371,876
| 1,197,440
| ###
| ###
| ### |
2003-May-28 Wed
| 6.42
| 6.48
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2003-May-27 Tue
| 6.5
| 6.5
| ###
| 6.42
| 388,656
| ###
| 22.8
| 22.8
| 0.5 |
2003-May-26 Mon
| ###
| 6.52
| ###
| 6.52
| 374,388
| ###
| ###
| ###
| 0.5 |
2003-May-23 Fri
| ###
| ###
| ###
| 6.2
|
|
| 16.9
| 16.9
| 0.4 |
2003-May-22 Thu
| 6.2
| 6.25
| ###
| 6.25
| 620,345
| 1,938,578
| ###
| ###
| ### |
2003-May-21 Wed
| 6.2
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| ###
| ###
| 6.2
| 6.29
|
|
| 25.2
| 25.2
| ### |
2003-May-19 Mon
| ###
| 6.4
| ###
| ###
| 579,940
| ###
| 26.7
| 26.7
| 0.0 |
2003-May-16 Fri
| 6.4
| 6.4
| ###
| ###
| 343,728
| 1,099,929
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 6.4
| 6.43
| ###
| 6.42
|
|
| 76.5
| 76.5
| 0.5 |
2003-May-14 Wed
| 6.49
| 6.5
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 6.5
| ###
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 6.45
| 6.5
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2003-May-09 Fri
| ###
| 6.45
| ###
| 6.45
|
|
| 77.4
| 77.4
| ### |
2003-May-08 Thu
| 6.4
| 6.45
| ###
| 6.41
| 192,525
| ###
| 78.8
| 78.8
| 0.5 |
2003-May-07 Wed
| 6.4
| 6.44
| ###
| 6.44
| 290,255
| 934,621
| ###
| ###
| 0.5 |
2003-May-06 Tue
| ###
| 6.41
| ###
| 6.4
|
|
| 82.8
| 82.8
| 0.5 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 429,682
| 0
| 27.3
| 27.3
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
| 382,750
| 0
| 29.8
| 29.8
| 0.0 |
2003-May-01 Thu
| 6.27
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| 6.25
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| 6.4
| ###
| 6.4
| 609,845
| ###
| ###
| ###
| 0.5 |
2003-Apr-28 Mon
| 6.29
| ###
| ###
| ###
| 495,424
| 0
| 80.6
| 80.6
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 206,853
| 0
| 74.3
| 74.3
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 6.28
| ###
| 195,170
| ###
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 6.27
| ###
| 6.23
| 6.27
|
|
| 69.2
| 69.2
| 0.4 |
2003-Apr-17 Thu
| 6.22
| 6.22
| ###
| 6.21
| 242,581
| 754,426
| ###
| ###
| ### |
2003-Apr-16 Wed
| ###
| ###
| 6.26
| ###
| 189,329
| ###
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 6.4
| 6.4
| 6.2
| 6.4
|
|
| 74.4
| 74.4
| 0.5 |
2003-Apr-14 Mon
| 6.4
| 6.41
| ###
| 6.4
| 357,772
| 1,146,659
| 75.0
| 75.0
| 0.5 |
2003-Apr-11 Fri
| ###
| 6.45
| ###
| 6.4
| 699,653
| 2,256,380
| 83.8
| 83.8
| 0.5 |
2003-Apr-10 Thu
| ###
| 6.27
| ###
| 6.27
| 348,123
| ###
| ###
| ###
| 0.4 |
2003-Apr-09 Wed
| 6.25
| 6.26
| ###
| ###
| 209,543
| ###
| 13.3
| 13.3
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| 6.22
| 6.26
| 1,072,849
| ###
| ###
| ###
| 0.4 |
2003-Apr-07 Mon
| 6.27
| 6.42
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Apr-04 Fri
| ###
| 6.2
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2003-Apr-03 Thu
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| 6
| 6
| 5.8
| 5.84
| 646,657
| 3,815,276
| ###
| ###
| 0.4 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| 5.89
| ###
| 1,833,083
| 5,398,429
| 78.5
| 78.5
| 0.0 |
2003-Mar-28 Fri
| 5.79
| ###
| 5.79
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-Mar-27 Thu
| 5.77
| 5.87
| 5.75
| 5.75
| 552,646
| 3,210,873
| 22.5
| 22.5
| ### |
2003-Mar-26 Wed
| 5.85
| 5.88
| 5.77
| 5.81
|
|
| 22.3
| 22.3
| ### |
2003-Mar-25 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Mar-24 Mon
| ###
| ###
| 5.79
| 5.79
| 1,015,059
| ###
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 6
| 6
| ###
| ###
| 1,208,288
| ###
| 21.6
| 21.6
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Mar-18 Tue
| ###
| ###
| 5.85
| ###
| 488,726
| 1,429,523
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 5.75
| 6
| 5.74
| 6
| 1,044,921
| 6,133,686
| ###
| ###
| 0.4 |
2003-Mar-14 Fri
| 5.72
| 5.83
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 5.72
| 5.72
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Mar-12 Wed
| 5.8
| 5.85
| ###
| 5.73
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 5.88
| ###
| 5.72
| 5.78
| 989,287
| ###
| ###
| ###
| 0.4 |
2003-Mar-10 Mon
| ###
| ###
| 5.82
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| 5.8
| 5.89
|
|
| 12.6
| 12.6
| ### |
2003-Mar-06 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 538,342
| 0
| 22.1
| 22.1
| 0.0 |
2003-Mar-04 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| 6
| ###
| 268,958
| 806,874
| 29.9
| 29.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 304,884
| 0
| 32.9
| 32.9
| 0.0 |
2003-Feb-27 Thu
| 5.76
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 5.43
| 5.87
| 5.43
| 5.76
| 1,455,328
| ###
| ###
| ###
| ### |
2003-Feb-25 Tue
| 5.5
| 5.5
| ###
| ###
| 489,070
| 1,344,942
| 16.6
| 16.6
| 0.0 |
2003-Feb-24 Mon
| 5.75
| 5.75
| 5.57
| ###
| 280,421
| 1,587,182
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 5.84
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Feb-20 Thu
| ###
| 5.71
| 5.56
| 5.71
|
|
| 82.1
| 82.1
| 0.4 |
2003-Feb-19 Wed
| 5.85
| 5.86
| 5.71
| 5.71
| 242,021
| ###
| ###
| ###
| 0.4 |
2003-Feb-18 Tue
| 5.87
| 5.88
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Feb-17 Mon
| 5.74
| ###
| 5.74
| 5.88
|
|
| 88.1
| 88.1
| 0.4 |
2003-Feb-14 Fri
| 5.75
| 5.79
| ###
| 5.74
| 249,152
| ###
| ###
| ###
| 0.4 |
2003-Feb-13 Thu
| 5.85
| 5.85
| 5.7
| 5.75
|
|
| 25.3
| 25.3
| ### |
2003-Feb-12 Wed
| 6
| ###
| 5.87
| ###
| 563,979
| 1,655,278
| 19.5
| 19.5
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 6.21
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 110,081
| 0
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| 6.2
| 6.2
| 163,552
| ###
| 20.5
| 20.5
| 0.4 |
2003-Feb-03 Mon
| ###
| ###
| 6.24
| 6.25
| 163,981
| 511,620
| ###
| ###
| ### |
2003-Jan-31 Fri
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| 6.29
| ###
| 239,256
| ###
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| 6.4
| ###
| ###
| 347,148
| 1,110,873
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 6.2
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2003-Jan-24 Fri
| 6.43
| 6.44
| ###
| ###
| 388,453
| ###
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 6.45
| 6.45
| ###
| 6.44
| 595,352
| ###
| ###
| ###
| 0.5 |
2003-Jan-22 Wed
| ###
| 6.45
| ###
| 6.45
| 660,187
| ###
| 85.8
| 85.8
| ### |
2003-Jan-21 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 6.4
| 6.49
| 6.4
| 6.46
| 90,748
| 584,870
| ###
| ###
| ### |
2003-Jan-17 Fri
| 6.4
| 6.42
| 6.4
| 6.4
| 144,076
| 923,527
| ###
| ###
| 0.5 |
2003-Jan-16 Thu
| 6.45
| 6.45
| ###
| 6.4
| 388,245
| ###
| 25.3
| 25.3
| 0.5 |
2003-Jan-15 Wed
| 6.5
| 6.5
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2003-Jan-14 Tue
| 6.46
| 6.52
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2003-Jan-13 Mon
| 6.42
| 6.5
| 6.42
| 6.46
| 459,956
| ###
| 74.1
| 74.1
| ### |
2003-Jan-10 Fri
| 6.47
| 6.47
| ###
| 6.42
|
|
| 26.6
| 26.6
| 0.5 |
2003-Jan-09 Thu
| 6.51
| 6.52
| 6.48
| 6.49
|
|
| 24.8
| 24.8
| ### |
2003-Jan-08 Wed
| 6.57
| 6.58
| 6.5
| 6.52
| 1,143,047
| 7,475,527
| 24.1
| 24.1
| 0.5 |
2003-Jan-07 Tue
| ###
| ###
| 6.5
| 6.5
| 667,647
| 2,169,852
| 20.8
| 20.8
| 0.5 |
2003-Jan-06 Mon
| 6.5
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 6.52
| ###
| 6.5
| ###
| 383,850
| ###
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 6.54
| 6.54
| 6.5
| 6.52
| 91,623
| 597,381
| 21.6
| 21.6
| 0.5 |
2002-Dec-31 Tue
| 6.49
| 6.54
| 6.48
| 6.54
| 118,025
| 768,342
| 73.4
| 73.4
| 0.5 |
2002-Dec-30 Mon
| 6.47
| 6.5
| 6.4
| 6.45
|
|
| 28.4
| 28.4
| ### |
2002-Dec-27 Fri
| 6.5
| 6.5
| 6.46
| 6.46
| 19,022
| ###
| 18.1
| 18.1
| ### |
2002-Dec-24 Tue
| 6.54
| 6.55
| 6.49
| 6.5
| 53,751
| 350,456
| ###
| ###
| 0.5 |
2002-Dec-23 Mon
| 6.5
| 6.55
| 6.46
| 6.54
| 346,854
| 2,256,285
| 75.5
| 75.5
| 0.5 |
2002-Dec-20 Fri
| 6.45
| 6.51
| ###
| 6.5
| 306,425
| ###
| 73.1
| 73.1
| 0.5 |
2002-Dec-19 Thu
| 6.46
| 6.46
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2002-Dec-18 Wed
| ###
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 6.28
| ###
| 6.28
| ###
| 358,689
| 1,126,283
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 6.25
| ###
| 308,728
| 964,775
| 28.1
| 28.1
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 789,244
| 0
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 6.4
| ###
| ###
| 1,091,143
| 3,491,657
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| 6.29
| ###
| 457,548
| 1,438,988
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| 6.28
| 1,010,285
| 0
| ###
| ###
| 0.4 |
2002-Dec-03 Tue
| 6.27
| ###
| 6.23
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2002-Dec-02 Mon
| 6.45
| 6.45
| 6.26
| ###
| 530,481
| ###
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 6.4
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| 6.28
| ###
| 6.26
| ###
| 684,927
| 2,143,821
| 80.4
| 80.4
| 0.0 |
2002-Nov-27 Wed
| 6.2
| 6.29
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2002-Nov-26 Tue
| 6.25
| 6.28
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Nov-25 Mon
| ###
| ###
| 6.24
| 6.29
| 264,822
| 826,244
| 24.9
| 24.9
| ### |
2002-Nov-22 Fri
| 6.44
| 6.44
| ###
| ###
| 512,979
| ###
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 6.44
| 6.45
| ###
| 6.44
| 499,956
| 1,612,358
| 71.2
| 71.2
| 0.5 |
2002-Nov-20 Wed
| 6.51
| 6.51
| 6.42
| 6.45
|
|
| ###
| ###
| ### |
2002-Nov-19 Tue
| 6.48
| 6.55
| 6.46
| 6.52
|
|
| ###
| ###
| 0.5 |
2002-Nov-18 Mon
| 6.51
| 6.51
| 6.4
| 6.5
| 174,624
| ###
| ###
| ###
| 0.5 |
2002-Nov-15 Fri
| 6.56
| ###
| 6.5
| 6.52
| 519,883
| ###
| 24.9
| 24.9
| 0.5 |
2002-Nov-14 Thu
| 6.44
| 6.5
| 6.44
| 6.5
| 1,867,671
| ###
| 81.9
| 81.9
| 0.5 |
2002-Nov-13 Wed
| 6.42
| 6.53
| ###
| 6.47
| 1,809,771
| ###
| ###
| ###
| 0.5 |
2002-Nov-12 Tue
| 6.45
| 6.45
| 6.45
| 6.45
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 6.4
| 6.45
| 6.4
| 6.45
| 1,029,778
| 6,616,323
| ###
| ###
| ### |
2002-Nov-08 Fri
| 6.41
| 6.42
| ###
| 6.41
| 1,807,926
| 5,803,442
| ###
| ###
| 0.5 |
2002-Nov-07 Thu
| ###
| 6.46
| ###
| 6.41
| 943,859
| ###
| ###
| ###
| 0.5 |
2002-Nov-06 Wed
| ###
| 6.4
| 6.29
| ###
| 419,058
| 2,658,923
| 83.3
| 83.3
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| 6.25
| ###
| 1,684,449
| ###
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 102,753
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| 6.27
| ###
| 644,087
| ###
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| 6.28
| 6.28
| 841,380
| ###
| ###
| ###
| 0.4 |
2002-Oct-29 Tue
| ###
| 6.41
| ###
| 6.4
| 626,424
| 2,007,688
| ###
| ###
| 0.5 |
2002-Oct-28 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2002-Oct-25 Fri
| 6.27
| 6.47
| 6.27
| ###
| 290,970
| 1,853,478
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| 6.49
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 6.23
| ###
| 6.23
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2002-Oct-22 Tue
| 6.28
| ###
| 6.2
| 6.23
|
|
| ###
| ###
| 0.4 |
2002-Oct-21 Mon
| 6.26
| 6.26
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2002-Oct-18 Fri
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 887,056
| 0
| 27.8
| 27.8
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| 6
| ###
| ###
| ###
| 2,758,423
| 0
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| 6
| 6
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| 6
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| 6
|
|
| 21.5
| 21.5
| 0.4 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 104,753
| 0
| 92.4
| 92.4
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| 5.89
| ###
| 1,341,152
| ###
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| 6.22
| ###
| ###
| 2,410,450
| ###
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 5.81
| ###
| 5.73
| ###
| 616,053
| ###
| 78.2
| 78.2
| 0.0 |
2002-Sep-27 Fri
| 5.79
| ###
| 5.79
| ###
| 533,543
| ###
| 88.1
| 88.1
| 0.0 |
2002-Sep-26 Thu
| 5.73
| 5.79
| 5.71
| 5.76
| 1,269,081
| ###
| ###
| ###
| ### |
2002-Sep-25 Wed
| 5.8
| 5.8
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2002-Sep-24 Tue
| 5.8
| 5.88
| ###
| 5.84
| 542,727
| ###
| 86.4
| 86.4
| 0.4 |
2002-Sep-23 Mon
| ###
| ###
| 5.81
| 5.81
| 406,575
| ###
| ###
| ###
| ### |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 1,179,372
| 0
| 25.9
| 25.9
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 1,027,323
| 0
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 6.28
| 6.28
| ###
| ###
| 539,456
| ###
| 18.1
| 18.1
| 0.0 |
2002-Sep-17 Tue
| ###
| 6.44
| ###
| ###
| 3,156,357
| ###
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 6.21
| ###
| 6.21
| ###
| 391,744
| ###
| 81.1
| 81.1
| 0.0 |
2002-Sep-12 Thu
| 6.2
| 6.25
| 6.2
| 6.2
|
|
| 76.3
| 76.3
| 0.4 |
2002-Sep-11 Wed
| 6.2
| 6.22
| ###
| 6.21
|
|
| 67.3
| 67.3
| ### |
2002-Sep-10 Tue
| ###
| 6.2
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2002-Sep-05 Thu
| 6.21
| 6.22
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Sep-04 Wed
| ###
| 6.2
| ###
| ###
| 698,256
| ###
| 80.8
| 80.8
| 0.0 |
2002-Sep-03 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 449,029
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 587,049
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| 6.43
| ###
| ###
| 2,153,875
| ###
| 16.9
| 16.9
| 0.0 |
2002-Aug-26 Mon
| 6
| ###
| ###
| 6.28
| 1,039,722
| 0
| 95.2
| 95.2
| 0.4 |
2002-Aug-23 Fri
| ###
| ###
| 5.86
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Aug-22 Thu
| 5.51
| 5.8
| ###
| 5.8
| 829,858
| 2,406,588
| 94.6
| 94.6
| 0.4 |
2002-Aug-21 Wed
| ###
| ###
| 5.22
| 5.28
|
|
| 29.0
| 29.0
| 0.4 |
2002-Aug-20 Tue
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2002-Aug-19 Mon
| 4.85
| ###
| 4.85
| ###
| 326,889
| ###
| 95.5
| 95.5
| 0.0 |
2002-Aug-16 Fri
| 4.86
| 4.86
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2002-Aug-15 Thu
| 4.8
| ###
| 4.8
| 4.83
| 153,357
| 368,056
| 72.8
| 72.8
| 0.3 |
2002-Aug-14 Wed
| 4.79
| 4.86
| 4.79
| 4.8
| 696,529
| 3,360,752
| ###
| ###
| 0.3 |
2002-Aug-13 Tue
| 4.81
| 4.89
| 4.81
| 4.86
| 171,152
| 830,087
| ###
| ###
| 0.3 |
2002-Aug-12 Mon
| 4.86
| ###
| 4.82
| 4.82
| 257,780
| 621,249
| 24.6
| 24.6
| 0.3 |
2002-Aug-09 Fri
| 4.89
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2002-Aug-08 Thu
| ###
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2002-Aug-07 Wed
| 4.85
| 4.85
| 4.77
| 4.8
| 2,474,776
| 11,903,672
| 19.6
| 19.6
| 0.3 |
2002-Aug-06 Tue
| 4.81
| 4.85
| 4.74
| 4.83
|
|
| 83.8
| 83.8
| 0.3 |
2002-Aug-05 Mon
| ###
| ###
| 4.84
| 4.87
|
|
| 33.0
| 33.0
| 0.3 |
2002-Aug-02 Fri
| 4.87
| ###
| 4.87
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| 4.83
| 4.85
| 932,324
| ###
| 6.4
| 6.4
| ### |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 580,653
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 115,276
| 0
| 23.5
| 23.5
| 0.0 |
2002-Jul-29 Mon
| 4.84
| ###
| 4.84
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2002-Jul-26 Fri
| 4.71
| 4.87
| 4.71
| 4.87
| 216,426
| 1,036,680
| 93.0
| 93.0
| 0.3 |
2002-Jul-25 Thu
| 4.7
| 4.71
| ###
| 4.71
|
|
| 70.8
| 70.8
| ### |
2002-Jul-24 Wed
| ###
| ###
| 4.47
| 4.5
| 357,658
| ###
| 19.5
| 19.5
| ### |
2002-Jul-23 Tue
| ###
| 4.75
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| 4.51
| ###
| 4.51
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-Jul-19 Fri
| 4.5
| ###
| 4.49
| ###
| 604,984
| 1,358,189
| 91.6
| 91.6
| 0.0 |
2002-Jul-18 Thu
| 4.48
| ###
| 4.47
| 4.55
|
|
| 83.5
| 83.5
| 0.3 |
2002-Jul-17 Wed
| 4.46
| 4.46
| ###
| 4.42
|
|
| 40.9
| 40.9
| 0.3 |
2002-Jul-16 Tue
| 4.5
| 4.52
| 4.43
| 4.48
| 443,554
| ###
| 37.3
| 37.3
| ### |
2002-Jul-15 Mon
| 4.59
| ###
| 4.46
| 4.51
| 364,049
| 811,829
| ###
| ###
| 0.3 |
2002-Jul-12 Fri
| 4.76
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-11 Thu
| 4.89
| 4.89
| 4.72
| 4.75
| 485,574
| 2,333,183
| 11.7
| 11.7
| ### |
2002-Jul-10 Wed
| 5
| ###
| ###
| 5
| 180,841
| 0
| ###
| ###
| 0.4 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 286,728
| 0
| 11.7
| 11.7
| 0.0 |
2002-Jul-08 Mon
| 5
| ###
| 5
| ###
| 179,754
| 449,385
| 78.1
| 78.1
| 0.0 |
2002-Jul-05 Fri
| 4.85
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| 11.7
| 11.7
| 0.3 |
2002-Jul-03 Wed
| ###
| ###
| ###
| 5
| 534,821
| 0
| 32.3
| 32.3
| 0.4 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 458,378
| 0
| 88.1
| 88.1
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 348,340
| 0
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| 5.21
| 5.23
| ###
| ###
| 1,407,856
| 3,681,543
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| 5.28
| ###
| 5.2
| 5.2
| 220,023
| 572,059
| 22.1
| 22.1
| ### |
2002-Jun-26 Wed
| ###
| ###
| 5.21
| 5.29
| 3,308,287
| 8,618,087
| ###
| ###
| 0.4 |
2002-Jun-25 Tue
| 5.52
| ###
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2002-Jun-24 Mon
| ###
| 5.47
| ###
| 5.47
|
|
| ###
| ###
| ### |
2002-Jun-21 Fri
| ###
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 509,689
| 0
| 80.9
| 80.9
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2002-Jun-18 Tue
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 182,527
| 0
| 21.3
| 21.3
| 0.0 |
2002-Jun-14 Fri
| ###
| 5.23
| ###
| 5.23
|
|
| 88.0
| 88.0
| ### |
2002-Jun-13 Thu
| ###
| ###
| 5
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| 4.85
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2002-Jun-11 Tue
| 5.22
| 5.22
| ###
| ###
| 510,129
| ###
| 21.3
| 21.3
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| 5.2
| 5.28
| 519,653
| ###
| ###
| ###
| 0.4 |
2002-Jun-06 Thu
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 5.4
| 5.42
| ###
| ###
| 611,959
| ###
| 29.9
| 29.9
| 0.0 |
2002-Jun-04 Tue
| ###
| 5.48
| ###
| 5.45
| 426,255
| ###
| ###
| ###
| ### |
2002-Jun-03 Mon
| ###
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| 5.25
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-May-30 Thu
| ###
| 5.21
| ###
| 5.21
| 192,922
| ###
| ###
| ###
| 0.4 |
2002-May-29 Wed
| 5.27
| 5.29
| ###
| ###
| 103,422
| 273,551
| 16.7
| 16.7
| 0.0 |
2002-May-28 Tue
| ###
| ###
| 5.22
| 5.26
|
|
| ###
| ###
| 0.4 |
2002-May-27 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 72.6
| 72.6
| 0.4 |
2002-May-24 Fri
| ###
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-May-23 Thu
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| 5.45
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2002-May-21 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 5.22
| 5.22
| ###
| ###
| 644,029
| ###
| 25.4
| 25.4
| 0.0 |
2002-May-17 Fri
| 5.25
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| ###
| ###
| 5.28
|
|
| 93.2
| 93.2
| 0.4 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 430,880
| 0
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 202,474
| 0
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 5.53
| 5.54
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| 5.42
| 5.54
| 5.42
| 5.48
|
|
| 78.7
| 78.7
| ### |
2002-May-07 Tue
| ###
| 5.45
| ###
| 5.4
| 122,652
| 334,226
| 76.3
| 76.3
| 0.4 |
2002-May-06 Mon
| ###
| ###
| 5.4
| 5.4
|
|
| 9.6
| 9.6
| 0.4 |
2002-May-03 Fri
| ###
| ###
| 5.57
| ###
| 276,121
| ###
| 71.9
| 71.9
| 0.0 |
2002-May-02 Thu
| 5.78
| 5.78
| 5.5
| ###
| 344,057
| 1,940,481
| ###
| ###
| 0.0 |
2002-May-01 Wed
| 5.74
| 5.8
| ###
| 5.71
| 2,340,677
| ###
| 31.1
| 31.1
| 0.4 |
2002-Apr-30 Tue
| ###
| 5.72
| ###
| 5.72
| 9,259,080
| ###
| ###
| ###
| 0.4 |
2002-Apr-29 Mon
| ###
| 5.7
| 5.28
| 5.59
| 1,281,848
| 7,037,345
| ###
| ###
| ### |
2002-Apr-26 Fri
| 5.2
| ###
| 5.2
| 5.26
| 266,927
| ###
| 76.9
| 76.9
| 0.4 |
2002-Apr-24 Wed
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Apr-23 Tue
| 5.51
| 5.51
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Apr-22 Mon
| ###
| ###
| 5.56
| 5.56
|
|
| 20.5
| 20.5
| 0.4 |
2002-Apr-19 Fri
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| 5.7
| ###
| ###
| 1,054,286
| ###
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 5.56
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| 5.7
| 5.7
| 5.5
| 5.53
| 1,167,958
| ###
| 11.5
| 11.5
| ### |
2002-Apr-15 Mon
| 5.7
| 5.73
| ###
| 5.7
|
|
| 71.2
| 71.2
| 0.4 |
2002-Apr-12 Fri
| 5.74
| 5.74
| ###
| ###
| 1,849,642
| 5,308,472
| 24.1
| 24.1
| 0.0 |
2002-Apr-11 Thu
| 5.89
| 5.89
| ###
| 5.74
|
|
| 13.9
| 13.9
| 0.4 |
2002-Apr-10 Wed
| ###
| ###
| 5.86
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Apr-09 Tue
| 6
| ###
| ###
| ###
| 394,150
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Apr-04 Thu
| 6
| ###
| ###
| ###
| 1,088,174
| 0
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 6
| ###
| ###
| 6
| 799,444
| 0
| ###
| ###
| 0.4 |
2002-Apr-02 Tue
| ###
| ###
| 6
| 6
| 493,852
| 1,481,556
| 32.5
| 32.5
| 0.4 |
2002-Mar-28 Thu
| 6
| ###
| ###
| ###
| 1,158,455
| 0
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| 6
|
|
| 19.2
| 19.2
| 0.4 |
2002-Mar-26 Tue
| ###
| 6.2
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 1,319,882
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 5.8
| ###
| 5.77
| ###
| 1,445,250
| 4,169,546
| 81.5
| 81.5
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Mar-20 Wed
| ###
| ###
| 5.5
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Mar-19 Tue
| ###
| ###
| ###
| 6
|
|
| 11.9
| 11.9
| 0.4 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 6.57
| ###
| 6.28
| ###
| 399,348
| 1,253,952
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| 6.54
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Mar-13 Wed
| 6.5
| 6.5
| 6.2
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2002-Mar-12 Tue
| 7.7
| 7.7
| ###
| 6.52
| 3,794,554
| ###
| ###
| ###
| 0.5 |
2002-Mar-11 Mon
| 7.4
| 7.77
| ###
| 7.77
|
|
| 94.2
| 94.2
| 0.6 |
2002-Mar-08 Fri
| ###
| 7.71
| ###
| 7.5
|
|
| 13.7
| 13.7
| 0.5 |
2002-Mar-07 Thu
| ###
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 512,655
| 0
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| 7.25
| 474,345
| 0
| ###
| ###
| 0.5 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 730,329
| 0
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 6.88
| ###
| 6.85
| ###
| 369,377
| ###
| 85.3
| 85.3
| 0.0 |
2002-Feb-28 Thu
| 7.141
| 7.141
| 6.8
| 6.87
| 367,822
| ###
| ###
| ###
| ### |
2002-Feb-27 Wed
| 7.481
| 7.481
| ###
| 7.158
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 7.45
| 7.52
| 7.45
| 7.49
| 228,558
| 1,710,756
| 78.1
| 78.1
| ### |
2002-Feb-25 Mon
| 7.46
| 7.51
| 7.42
| ###
| 86,345
| ###
| 77.4
| 77.4
| 0.0 |
2002-Feb-22 Fri
| 7.47
| ###
| 7.47
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Feb-21 Thu
| ###
| 7.5
| 7.43
| 7.5
|
|
| 78.3
| 78.3
| 0.5 |
2002-Feb-20 Wed
| 7.446
| 7.5
| ###
| ###
| 247,776
| ###
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| 7.353
| 7.45
| ###
| 7.45
|
|
| 82.1
| 82.1
| 0.5 |
2002-Feb-18 Mon
| 7.28
| ###
| 7.25
| ###
| 200,980
| 728,552
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 7.27
| ###
| 7.2
| 7.27
|
|
| ###
| ###
| ### |
2002-Feb-14 Thu
| ###
| ###
| 7.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Feb-13 Wed
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 7.4
| 7.41
| ###
| 7.4
| 403,785
| 1,496,023
| ###
| ###
| 0.5 |
2002-Feb-11 Mon
| ###
| 7.45
| ###
| 7.43
|
|
| ###
| ###
| ### |
2002-Feb-08 Fri
| ###
| 7.4
| ###
| ###
| 403,872
| 1,494,326
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 7.2
| ###
| 233,723
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| 7.21
| 7.328
| 196,542
| ###
| ###
| ###
| ### |
2002-Feb-05 Tue
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 7.55
| 7.59
| 7.48
| 7.52
|
|
| 32.2
| 32.2
| 0.5 |
2002-Feb-01 Fri
| ###
| 7.73
| 7.52
| 7.528
| 243,343
| ###
| 20.4
| 20.4
| 0.5 |
2002-Jan-31 Thu
| 7.552
| 7.626
| 7.53
| 7.626
| 236,487
| ###
| 73.5
| 73.5
| 0.5 |
2002-Jan-30 Wed
| 7.51
| 7.55
| 7.49
| ###
| 286,977
| ###
| 36.4
| 36.4
| 0.0 |
2002-Jan-29 Tue
| 7.55
| 7.57
| 7.5
| 7.51
| 617,459
| 4,652,553
| 29.6
| 29.6
| ### |
2002-Jan-28 Mon
| 7.51
| 7.51
| 7.51
| 7.51
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| ###
| 7.49
| 7.51
| 60,471
| ###
| 25.8
| 25.8
| ### |
2002-Jan-24 Thu
| 7.546
| 7.56
| 7.5
| 7.53
|
|
| 30.4
| 30.4
| 0.5 |
2002-Jan-23 Wed
| 7.72
| 7.72
| 7.55
| 7.58
|
|
| 17.7
| 17.7
| ### |
2002-Jan-22 Tue
| ###
| 7.82
| 7.72
| 7.73
|
|
| 27.1
| 27.1
| 0.6 |
2002-Jan-21 Mon
| 7.73
| ###
| 7.73
| 7.82
|
|
| ###
| ###
| 0.6 |
2002-Jan-18 Fri
| 7.655
| 7.7
| ###
| 7.7
|
|
| 74.7
| 74.7
| 0.6 |
2002-Jan-17 Thu
| 7.748
| 7.75
| ###
| ###
| 371,084
| 1,437,950
| 26.3
| 26.3
| 0.0 |
2002-Jan-16 Wed
| 7.655
| 7.76
| ###
| 7.7
| 684,827
| 2,657,128
| 73.9
| 73.9
| 0.6 |
2002-Jan-15 Tue
| 7.5
| ###
| 7.5
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| 7.4
| 7.48
| 719,247
| ###
| ###
| ###
| 0.5 |
2002-Jan-11 Fri
| ###
| ###
| 7.58
| ###
| 195,720
| 741,778
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 7.58
| ###
| 7.58
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2002-Jan-09 Wed
| 7.72
| 7.72
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2002-Jan-08 Tue
| 7.79
| 7.83
| ###
| 7.71
|
|
| 24.9
| 24.9
| ### |
2002-Jan-07 Mon
| ###
| ###
| 7.7
| 7.79
| 385,884
| 1,485,653
| 16.7
| 16.7
| ### |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 128,679
| 0
| 27.6
| 27.6
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| 8
| ###
| ###
| 117,452
| ###
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 8
| 8
| ###
| 8
|
|
| 74.7
| 74.7
| ### |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 356,056
| 0
| 67.4
| 67.4
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 157,154
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| 8
| ###
| ###
| ###
| 238,054
| 0
| 25.4
| 25.4
| 0.0 |
2001-Dec-21 Fri
| 7.8
| 8
| 7.76
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2001-Dec-20 Thu
| ###
| 7.88
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| 7.88
| 7.71
| 7.79
|
|
| 81.1
| 81.1
| ### |
2001-Dec-18 Tue
| ###
| 7.75
| ###
| ###
| 390,350
| ###
| 77.2
| 77.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 7.57
| 7.59
| 461,073
| ###
| 37.7
| 37.7
| 0.5 |
2001-Dec-14 Fri
| ###
| ###
| 7.55
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2001-Dec-13 Thu
| 7.72
| 7.72
| 7.55
| ###
| 488,079
| 3,726,483
| 28.2
| 28.2
| 0.0 |
2001-Dec-12 Wed
| 7.85
| 7.85
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2001-Dec-11 Tue
| ###
| ###
| 7.8
| 7.844
| 240,075
| ###
| 24.6
| 24.6
| ### |
2001-Dec-10 Mon
| 8
| 8
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| 8
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-Dec-06 Thu
| 8
| 8
| 7.89
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 7.78
| ###
| 788,452
| 3,067,078
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 8
| 8
| 7.78
| 7.8
|
|
| 18.9
| 18.9
| 0.6 |
2001-Nov-30 Fri
| ###
| 8.2
| ###
| ###
| 2,036,886
| ###
| 6.4
| 6.4
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 546,484
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| 8.22
| ###
| ###
| 554,348
| 2,278,370
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 8.28
| 8.29
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| 8.29
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Nov-23 Fri
| 8.25
| ###
| 8.25
| ###
| 119,083
| ###
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 8.23
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 672,347
| 0
| 28.5
| 28.5
| 0.0 |
2001-Nov-20 Tue
| 8.48
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-16 Fri
| 8.259
| ###
| 8.259
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 8.5
| 8.5
| 8.25
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2001-Nov-14 Wed
| ###
| 8.58
| 8.45
| 8.49
|
|
| 25.9
| 25.9
| ### |
2001-Nov-13 Tue
| 8.58
| 8.59
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2001-Nov-12 Mon
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2001-Nov-09 Fri
| 8.87
| 8.87
| ###
| 8.72
|
|
| 20.6
| 20.6
| 0.6 |
2001-Nov-08 Thu
| 8.75
| ###
| 8.74
| ###
| 143,721
| ###
| 82.3
| 82.3
| 0.0 |
2001-Nov-07 Wed
| 8.8
| ###
| 8.76
| 8.772
|
|
| ###
| ###
| ### |
2001-Nov-06 Tue
| ###
| 8.74
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2001-Nov-05 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 8.5
| ###
| 8.49
| ###
| 180,059
| 764,350
| 78.6
| 78.6
| 0.0 |
2001-Nov-01 Thu
| 8.52
| 8.55
| 8.45
| 8.5
| 680,541
| ###
| 31.8
| 31.8
| 0.6 |
2001-Oct-31 Wed
| 8.656
| ###
| 8.49
| 8.58
| 257,627
| 1,093,626
| 28.0
| 28.0
| 0.6 |
2001-Oct-30 Tue
| ###
| 8.73
| ###
| 8.7
|
|
| 72.0
| 72.0
| ### |
2001-Oct-29 Mon
| 8.681
| 8.7
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Oct-26 Fri
| 8.688
| 8.81
| ###
| 8.73
| 649,645
| 2,861,686
| 73.1
| 73.1
| ### |
2001-Oct-25 Thu
| ###
| 8.828
| ###
| 8.828
|
|
| 88.2
| 88.2
| ### |
2001-Oct-24 Wed
| 8.45
| 8.5
| ###
| 8.49
| 1,392,850
| ###
| 72.4
| 72.4
| ### |
2001-Oct-23 Tue
| 8.45
| 8.45
| ###
| 8.45
| 232,841
| 983,753
| ###
| ###
| ### |
2001-Oct-22 Mon
| ###
| 8.5
| ###
| 8.45
| 2,288,087
| ###
| ###
| ###
| ### |
2001-Oct-19 Fri
| 8.25
| ###
| 8.21
| ###
| 2,171,151
| 8,912,574
| 77.4
| 77.4
| 0.0 |
2001-Oct-18 Thu
| 8.141
| 8.25
| ###
| 8.25
| 189,242
| 780,623
| 84.3
| 84.3
| ### |
2001-Oct-17 Wed
| ###
| 8.23
| ###
| ###
| 817,243
| 3,362,954
| 69.1
| 69.1
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| 8
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Oct-15 Mon
| 8.25
| 8.27
| ###
| ###
| 240,676
| ###
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 8.2
| 8.28
|
|
| 74.2
| 74.2
| ### |
2001-Oct-11 Thu
| ###
| 8.29
| ###
| 8.26
| 319,856
| ###
| ###
| ###
| 0.6 |
2001-Oct-10 Wed
| 8
| ###
| 8
| ###
| 783,849
| ###
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 7.72
| ###
| 7.7
| ###
| 1,072,986
| ###
| 87.6
| 87.6
| 0.0 |
2001-Oct-04 Thu
| 7.755
| 7.77
| ###
| 7.72
|
|
| 30.3
| 30.3
| ### |
2001-Oct-03 Wed
| ###
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2001-Oct-02 Tue
| ###
| 8
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2001-Oct-01 Mon
| 8
| 8
| ###
| ###
| 488,050
| ###
| 26.8
| 26.8
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2001-Sep-27 Thu
| 7.959
| ###
| 7.959
| 8
| 431,156
| 1,715,785
| ###
| ###
| ### |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 412,628
| 0
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 8.044
| ###
| 7.78
| 8.022
| 550,725
| 2,142,320
| ###
| ###
| 0.6 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 444,324
| 0
| 35.1
| 35.1
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 8.246
| ###
| 8.246
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| 8.22
| 8.251
|
|
| 19.6
| 19.6
| ### |
2001-Sep-17 Mon
| ###
| 8.46
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Sep-14 Fri
| 8.675
| 8.7
| ###
| 8.58
| 337,375
| 1,467,581
| 43.9
| 43.9
| 0.6 |
2001-Sep-13 Thu
| 8.725
| ###
| 8.55
| 8.723
|
|
| 30.5
| 30.5
| ### |
2001-Sep-12 Wed
| 8.28
| ###
| 8.28
| 8.58
| 483,655
| ###
| ###
| ###
| 0.6 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| 8.88
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2001-Sep-07 Fri
| 8.5
| 8.56
| 8.46
| 8.5
|
|
| 70.7
| 70.7
| 0.6 |
2001-Sep-06 Thu
| 8.4
| 8.59
| 8.4
| 8.56
| 422,258
| 3,587,081
| 83.2
| 83.2
| ### |
2001-Sep-05 Wed
| ###
| 8.4
| ###
| 8.4
| 491,771
| ###
| 81.2
| 81.2
| ### |
2001-Sep-04 Tue
| ###
| 8.385
| 8.25
| 8.385
|
|
| ###
| ###
| 0.6 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 8.124
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Aug-29 Wed
| ###
| 8.21
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2001-Aug-28 Tue
| 8.24
| 8.28
| 8.24
| 8.25
| 391,981
| ###
| 75.6
| 75.6
| ### |
2001-Aug-27 Mon
| 8.28
| 8.28
| 8.25
| 8.28
|
|
| 70.7
| 70.7
| ### |
2001-Aug-24 Fri
| ###
| 8.29
| ###
| 8.28
| 145,529
| ###
| ###
| ###
| ### |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 61,051
| 0
| 28.6
| 28.6
| 0.0 |
2001-Aug-22 Wed
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| 8
| 8.123
| 383,859
| ###
| 34.9
| 34.9
| ### |
2001-Aug-17 Fri
| 8
| 8.2
| ###
| 8.2
| 116,741
| ###
| ###
| ###
| 0.6 |
2001-Aug-16 Thu
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| 8.283
| ###
| 8.22
| 8.22
|
|
| 30.2
| 30.2
| 0.6 |
2001-Aug-13 Mon
| ###
| ###
| 8.28
| 8.29
| 93,752
| ###
| ###
| ###
| 0.6 |
2001-Aug-10 Fri
| ###
| ###
| 8.29
| ###
| 167,226
| 693,151
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| 8.28
| ###
| 212,244
| ###
| 29.1
| 29.1
| 0.0 |
2001-Aug-08 Wed
| 8.26
| ###
| 8.23
| ###
| 607,585
| ###
| 74.3
| 74.3
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2001-Aug-06 Mon
| ###
| ###
| 8.29
| ###
| 234,324
| 971,272
| 68.6
| 68.6
| 0.0 |
2001-Aug-03 Fri
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 8.25
| 8.28
| 8.22
| 8.25
|
|
| ###
| ###
| ### |
2001-Aug-01 Wed
| 8.2
| 8.23
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2001-Jul-31 Tue
| ###
| 8.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 176,286
| 0
| 31.0
| 31.0
| 0.0 |
2001-Jul-27 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| 8.2
| ###
| 8.2
| 372,275
| 1,526,327
| 82.7
| 82.7
| 0.6 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 747,022
| 0
| 83.4
| 83.4
| 0.0 |
2001-Jul-24 Tue
| ###
| 8.22
| ###
| ###
| 188,244
| 773,682
| 84.7
| 84.7
| 0.0 |
2001-Jul-23 Mon
| ###
| 8.2
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2001-Jul-20 Fri
| 8.22
| 8.23
| ###
| ###
| 289,729
| ###
| 32.0
| 32.0
| 0.0 |
2001-Jul-19 Thu
| ###
| 8.25
| 8.2
| 8.22
| 165,789
| ###
| 73.4
| 73.4
| 0.6 |
2001-Jul-18 Wed
| ###
| 8.23
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 7.971
| ###
| ###
| ###
| 341,479
| 0
| 76.1
| 76.1
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| 8
| 909,927
| 0
| ###
| ###
| ### |
2001-Jul-12 Thu
| 7.75
| 7.85
| ###
| 7.82
|
|
| ###
| ###
| 0.6 |
2001-Jul-11 Wed
| 7.873
| 7.873
| ###
| 7.7
| 344,847
| ###
| ###
| ###
| 0.6 |
2001-Jul-10 Tue
| 7.88
| ###
| 7.75
| ###
| 216,971
| ###
| 69.6
| 69.6
| 0.0 |
2001-Jul-09 Mon
| 8
| 8
| 7.88
| 7.89
| 516,679
| ###
| 25.6
| 25.6
| ### |
2001-Jul-06 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| 7.971
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2001-Jul-04 Wed
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| 8
| 198,845
| 0
| ###
| ###
| ### |
2001-Jul-02 Mon
| 7.888
| ###
| 7.85
| ###
| 441,857
| 1,734,288
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 7.784
| ###
| 7.74
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Jun-28 Thu
| 7.83
| ###
| 7.82
| 7.87
|
|
| 70.3
| 70.3
| 0.6 |
2001-Jun-27 Wed
| 7.81
| 7.81
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2001-Jun-26 Tue
| 8
| 8
| 7.75
| 7.76
| 318,859
| ###
| ###
| ###
| 0.6 |
2001-Jun-25 Mon
| 7.8
| ###
| 7.8
| ###
| 267,278
| 1,042,384
| 87.2
| 87.2
| 0.0 |
2001-Jun-22 Fri
| 7.88
| 7.88
| 7.75
| 7.8
| 367,481
| ###
| 22.5
| 22.5
| 0.6 |
2001-Jun-21 Thu
| 7.875
| 7.875
| 7.8
| 7.85
| 833,342
| ###
| ###
| ###
| ### |
2001-Jun-20 Wed
| ###
| 7.84
| ###
| 7.8
| 1,271,089
| ###
| 86.3
| 86.3
| 0.6 |
2001-Jun-19 Tue
| 7.52
| ###
| 7.52
| 7.56
| 83,120
| ###
| ###
| ###
| 0.5 |
2001-Jun-18 Mon
| ###
| 7.57
| 7.5
| ###
| 129,351
| 974,659
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| ###
| ###
| 7.55
| ###
| 500,580
| 1,889,689
| 34.0
| 34.0
| 0.0 |
2001-Jun-13 Wed
| 7.58
| ###
| 7.5
| ###
| 115,423
| ###
| 75.8
| 75.8
| 0.0 |
2001-Jun-12 Tue
| 7.581
| 7.59
| 7.5
| 7.56
| 337,029
| 2,542,883
| ###
| ###
| 0.5 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 7.5
| ###
| 7.47
| ###
| 280,548
| 1,047,846
| 79.7
| 79.7
| 0.0 |
2001-Jun-07 Thu
| 7.48
| 7.49
| 7.45
| 7.49
|
|
| 71.7
| 71.7
| ### |
2001-Jun-06 Wed
| 7.7
| 7.7
| 7.41
| 7.46
|
|
| ###
| ###
| 0.5 |
2001-Jun-05 Tue
| 7.541
| 7.7
| 7.41
| ###
| 472,247
| 3,567,826
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 7.4
| 7.47
| ###
| 7.45
| 121,252
| 452,876
| 78.7
| 78.7
| 0.5 |
2001-Jun-01 Fri
| ###
| 7.51
| 7.29
| ###
| 291,852
| ###
| 18.6
| 18.6
| 0.0 |
2001-May-31 Thu
| 7.487
| 7.51
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 7.8
| 7.84
| 7.5
| 7.51
| 1,599,277
| 12,266,454
| ###
| ###
| ### |
2001-May-29 Tue
| ###
| ###
| 7.78
| 7.78
|
|
| ###
| ###
| 0.6 |
2001-May-28 Mon
| 8
| ###
| ###
| ###
| 244,651
| 0
| 35.8
| 35.8
| 0.0 |
2001-May-25 Fri
| 8.2
| 8.2
| ###
| 8
| 445,127
| 1,825,020
| ###
| ###
| ### |
2001-May-24 Thu
| 8.083
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2001-May-23 Wed
| 7.84
| ###
| 7.84
| ###
| 863,245
| 3,383,920
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 7.85
| 7.85
| 7.76
| 7.83
| 412,286
| ###
| ###
| ###
| ### |
2001-May-21 Mon
| 7.85
| ###
| 7.7
| 7.79
| 412,154
| ###
| ###
| ###
| ### |
2001-May-18 Fri
| 8
| 8
| 7.8
| 7.8
| 508,842
| 4,019,851
| 16.4
| 16.4
| 0.6 |
2001-May-17 Thu
| 8.25
| 8.25
| ###
| ###
| 414,120
| 1,708,245
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 8.25
| 8.25
| ###
| 8.22
| 587,328
| 2,422,728
| ###
| ###
| 0.6 |
2001-May-15 Tue
| 8.245
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| ###
| ###
| ###
| 8.25
| 566,747
| 0
| ###
| ###
| ### |
2001-May-11 Fri
| 8.27
| 8.27
| 8.2
| 8.24
|
|
| 30.4
| 30.4
| 0.6 |
2001-May-10 Thu
| 8.25
| ###
| 8.2
| 8.28
| 404,657
| ###
| ###
| ###
| ### |
2001-May-09 Wed
| ###
| ###
| 8.2
| 8.25
| 244,686
| ###
| 28.5
| 28.5
| ### |
2001-May-08 Tue
| 8.27
| ###
| ###
| ###
| 92,625
| 0
| 78.0
| 78.0
| 0.0 |
2001-May-07 Mon
| 8.26
| ###
| 8.26
| 8.27
| 90,784
| ###
| 73.9
| 73.9
| ### |
2001-May-04 Fri
| ###
| ###
| 8.25
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 368,884
| 0
| 83.4
| 83.4
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 320,378
| 0
| 33.4
| 33.4
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 8.147
| 8.25
| ###
| ###
| 315,544
| ###
| 73.3
| 73.3
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2001-Apr-26 Thu
| ###
| 8.2
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 306,081
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| 8
|
|
| 20.0
| 20.0
| ### |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2001-Apr-19 Thu
| ###
| 8.78
| ###
| ###
| 245,182
| 1,076,348
| 11.3
| 11.3
| 0.0 |
2001-Apr-18 Wed
| ###
| 8.541
| ###
| 8.541
| 242,522
| ###
| 92.3
| 92.3
| ### |
2001-Apr-17 Tue
| 8.2
| 8.2
| ###
| ###
| 38,555
| 158,075
| 30.7
| 30.7
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 8.2
| ###
| ###
| 94,083
| 385,740
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 267,642
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 77.8
| 77.8
| 0.6 |
2001-Apr-09 Mon
| ###
| 8.25
| ###
| ###
| 89,285
| ###
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 64,048
| 0
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 134,740
| 0
| 26.3
| 26.3
| 0.0 |
2001-Apr-04 Wed
| 8
| 8.076
| 7.84
| 8.076
| 484,928
| 3,859,057
| ###
| ###
| ### |
2001-Apr-03 Tue
| ###
| 8.2
| ###
| 8
| 101,727
| 417,080
| ###
| ###
| ### |
2001-Apr-02 Mon
| ###
| 8.25
| 7.77
| 8.25
| 103,958
| ###
| ###
| ###
| ### |
2001-Mar-30 Fri
| ###
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| 8
| 7.85
| 8
| 164,379
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| 7.83
| ###
| 7.74
| 7.87
| 449,945
| 1,741,287
| ###
| ###
| 0.6 |
2001-Mar-27 Tue
| 7.88
| 7.88
| ###
| 7.7
|
|
| 19.1
| 19.1
| 0.6 |
2001-Mar-26 Mon
| ###
| 7.85
| ###
| 7.82
| 222,547
| ###
| 85.5
| 85.5
| 0.6 |
2001-Mar-23 Fri
| 7.2
| ###
| 7.2
| 7.57
| 555,021
| 1,998,075
| ###
| ###
| ### |
2001-Mar-22 Thu
| 7.4
| 7.5
| ###
| 7.283
|
|
| 27.8
| 27.8
| ### |
2001-Mar-21 Wed
| 7.444
| 7.47
| ###
| 7.4
| 620,642
| ###
| ###
| ###
| 0.5 |
2001-Mar-20 Tue
| 7.4
| 7.54
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2001-Mar-19 Mon
| ###
| 7.48
| ###
| 7.4
|
|
| 86.0
| 86.0
| 0.5 |
2001-Mar-16 Fri
| ###
| ###
| 7.26
| 7.4
| 1,307,947
| 4,747,847
| 11.9
| 11.9
| 0.5 |
2001-Mar-15 Thu
| 7.4
| 7.85
| 7.2
| 7.72
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| ###
| 7.83
| 7.5
| 7.5
| 197,050
| 1,510,388
| 10.7
| 10.7
| 0.5 |
2001-Mar-13 Tue
| 7.959
| ###
| 7.72
| 7.78
| 146,889
| ###
| 26.8
| 26.8
| 0.6 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 191,558
| 0
| 26.7
| 26.7
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| 8
| ###
| 773,656
| 3,094,624
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| 7.8
| 8
| 7.77
| 8
|
|
| ###
| ###
| ### |
2001-Mar-07 Wed
| 7.86
| 7.87
| 7.81
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 306,842
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 7.985
| 7.985
| 7.76
| 7.8
| 263,953
| ###
| 14.4
| 14.4
| 0.6 |
2001-Feb-28 Wed
| ###
| ###
| 8.025
| 8.025
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 8.25
| 8.26
| 8
| ###
| 179,820
| ###
| 22.0
| 22.0
| 0.0 |
2001-Feb-26 Mon
| 8.252
| 8.252
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 146,523
| 0
| 88.8
| 88.8
| 0.0 |
2001-Feb-22 Thu
| 7.842
| 7.842
| 7.7
| 7.72
| 340,021
| ###
| 23.1
| 23.1
| ### |
2001-Feb-21 Wed
| 8
| 8
| ###
| ###
| 310,986
| 1,243,944
| 28.3
| 28.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 110,555
| 0
| 34.4
| 34.4
| 0.0 |
2001-Feb-16 Fri
| ###
| 8.25
| ###
| ###
| 118,856
| 490,281
| 19.3
| 19.3
| 0.0 |
2001-Feb-15 Thu
| 8.287
| ###
| 8
| ###
| 579,259
| ###
| 12.3
| 12.3
| 0.0 |
2001-Feb-14 Wed
| 8.2
| 8.23
| ###
| 8.23
| 252,787
| ###
| 74.8
| 74.8
| 0.6 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| 8.26
| 314,427
| 0
| 32.0
| 32.0
| 0.6 |
2001-Feb-08 Thu
| 8.46
| 8.46
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| 8.4
| 8.45
|
|
| 23.6
| 23.6
| ### |
2001-Feb-06 Tue
| 8.79
| 8.79
| ###
| ###
| 191,774
| 842,846
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| 8.8
| 8.8
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2001-Feb-02 Fri
| 8.889
| 8.889
| 8.75
| 8.79
|
|
| ###
| ###
| 0.6 |
2001-Feb-01 Thu
| 8.78
| 8.78
| 8.75
| 8.76
| 97,525
| ###
| 30.1
| 30.1
| 0.6 |
2001-Jan-31 Wed
| 8.79
| 8.8
| 8.72
| 8.79
|
|
| 72.1
| 72.1
| 0.6 |
2001-Jan-30 Tue
| 8.73
| 8.8
| ###
| ###
| 55,088
| 242,387
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 8.8
| ###
| 8.72
| ###
| 27,929
| 121,770
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| 8.8
| ###
| 8.8
| 303,673
| ###
| ###
| ###
| 0.6 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 669,622
| 0
| 83.3
| 83.3
| 0.0 |
2001-Jan-23 Tue
| 8.8
| 8.8
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| 8.927
| 8.927
| 8.72
| 8.8
| 151,879
| ###
| ###
| ###
| 0.6 |
2001-Jan-19 Fri
| 8.5
| 8.82
| 8.48
| 8.75
| 196,749
| 1,701,878
| ###
| ###
| 0.6 |
2001-Jan-18 Thu
| 8.55
| 8.55
| 8.45
| 8.48
| 130,977
| ###
| 21.3
| 21.3
| 0.6 |
2001-Jan-17 Wed
| ###
| ###
| ###
| 8.55
|
|
| 85.9
| 85.9
| ### |
2001-Jan-16 Tue
| ###
| 8.41
| 8.29
| ###
| 978,081
| 8,166,976
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 8.785
| 8.81
| 8.2
| 8.5
|
|
| ###
| ###
| 0.6 |
2001-Jan-12 Fri
| ###
| ###
| 8.74
| 8.8
| 1,080,652
| 4,722,449
| 31.1
| 31.1
| 0.6 |
2001-Jan-11 Thu
| 9
| 9
| 8.75
| 8.75
|
|
| 15.9
| 15.9
| 0.6 |
2001-Jan-10 Wed
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 8.8
| 9.2
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| 8.8
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2001-Jan-05 Fri
| 8.71
| 8.71
| ###
| 8.7
| 145,726
| ###
| 32.6
| 32.6
| ### |
2001-Jan-04 Thu
| 8.82
| 8.83
| ###
| 8.7
| 716,524
| 3,163,453
| ###
| ###
| ### |
2001-Jan-03 Wed
| 8.88
| 8.88
| 8.74
| 8.77
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| 8.8
| ###
| 8.78
| 8.88
|
|
| 78.9
| 78.9
| 0.6 |
2001-Jan-01 Mon
| 8.79
| 8.82
| 8.7
| 8.76
|
|
| ###
| ###
| 0.6 |
2000-Dec-29 Fri
| 8.79
| 8.82
| 8.7
| 8.76
|
|
| ###
| ###
| 0.6 |
2000-Dec-28 Thu
| 8.79
| 8.8
| 8.79
| 8.79
| 80,222
| 705,552
| 73.0
| 73.0
| 0.6 |
2000-Dec-27 Wed
| 8.75
| 8.8
| 8.7
| 8.79
| 96,420
| 843,675
| 70.5
| 70.5
| 0.6 |
2000-Dec-26 Tue
| ###
| 8.75
| ###
| 8.7
| 532,072
| ###
| ###
| ###
| ### |
2000-Dec-25 Mon
| ###
| 8.75
| ###
| 8.7
| 532,072
| ###
| ###
| ###
| ### |
2000-Dec-22 Fri
| ###
| 8.75
| ###
| 8.7
| 532,072
| ###
| ###
| ###
| ### |
2000-Dec-21 Thu
| 8.8
| 8.8
| ###
| 8.7
| 251,740
| 1,107,656
| 33.5
| 33.5
| ### |
2000-Dec-20 Wed
| 8.74
| 8.83
| ###
| 8.8
|
|
| 81.2
| 81.2
| 0.6 |
2000-Dec-19 Tue
| 8.52
| 8.83
| 8.52
| 8.75
| 871,881
| ###
| 90.1
| 90.1
| 0.6 |
2000-Dec-18 Mon
| ###
| ###
| 8.51
| 8.55
| 352,645
| ###
| ###
| ###
| ### |
2000-Dec-15 Fri
| ###
| 8.7
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 8.7
| 8.7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2000-Dec-13 Wed
| 8.7
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| 8.86
| 8.86
| ###
| 8.7
| 374,122
| ###
| ###
| ###
| ### |
2000-Dec-11 Mon
| ###
| ###
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Dec-08 Fri
| ###
| ###
| 8.87
| 8.88
| 157,877
| 700,184
| 29.9
| 29.9
| 0.6 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 284,057
| 0
| 29.2
| 29.2
| 0.0 |
2000-Dec-06 Wed
| ###
| 9
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2000-Dec-05 Tue
| 8.7
| ###
| ###
| 8.87
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| 8.75
| 8.8
| ###
| 8.7
|
|
| ###
| ###
| ### |
2000-Dec-01 Fri
| ###
| 9
| 8.79
| 8.8
|
|
| ###
| ###
| 0.6 |
2000-Nov-30 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| 9
| 9
| ###
| 8.829
|
|
| ###
| ###
| ### |
2000-Nov-28 Tue
| 8.628
| ###
| 8.628
| ###
| 620,745
| ###
| 95.3
| 95.3
| 0.0 |
2000-Nov-27 Mon
| ###
| 8.4
| ###
| 8.4
| 509,387
| 2,139,425
| ###
| ###
| ### |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 219,654
| 0
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| 7.944
| 8
| ###
| 8
| 501,281
| 2,005,124
| ###
| ###
| ### |
2000-Nov-22 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| 7.951
| 7.951
| 7.85
| 7.85
| 781,352
| 6,173,071
| 26.6
| 26.6
| ### |
2000-Nov-20 Mon
| ###
| ###
| 7.84
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 7.85
| ###
| 7.84
| 7.84
| 86,674
| ###
| 36.1
| 36.1
| 0.6 |
2000-Nov-15 Wed
| 7.85
| 7.85
| 7.84
| 7.85
|
|
| 69.2
| 69.2
| ### |
2000-Nov-13 Mon
| 7.85
| ###
| 7.81
| 7.81
|
|
| 32.8
| 32.8
| 0.6 |
2000-Nov-10 Fri
| ###
| ###
| 7.81
| 7.847
| 123,858
| ###
| 25.4
| 25.4
| ### |
2000-Nov-09 Thu
| ###
| 8
| ###
| ###
| 113,224
| ###
| 25.0
| 25.0
| 0.0 |
2000-Nov-08 Wed
| 7.86
| ###
| 7.85
| 7.85
| 1,482,922
| ###
| ###
| ###
| ### |
2000-Nov-07 Tue
| 7.7
| 7.88
| 7.7
| 7.851
| 348,470
| 2,714,581
| ###
| ###
| ### |
2000-Nov-06 Mon
| 7.81
| 7.81
| 7.56
| 7.7
| 447,527
| 3,439,244
| ###
| ###
| 0.6 |
2000-Nov-03 Fri
| 7.87
| ###
| 7.74
| 7.74
| 116,586
| 451,187
| ###
| ###
| 0.6 |
2000-Nov-02 Thu
| 7.79
| 7.81
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2000-Nov-01 Wed
| 7.8
| 7.81
| ###
| 7.79
|
|
| ###
| ###
| ### |
2000-Oct-31 Tue
| ###
| 8
| 7.75
| 7.8
| 193,520
| 1,523,970
| 26.2
| 26.2
| 0.6 |
2000-Oct-30 Mon
| ###
| 7.85
| 7.7
| 7.85
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 7.56
| ###
| 7.5
| 7.55
|
|
| 28.5
| 28.5
| ### |
2000-Oct-26 Thu
| 7.51
| 7.71
| 7.5
| 7.56
| 127,270
| 967,888
| 74.6
| 74.6
| 0.5 |
2000-Oct-25 Wed
| ###
| ###
| 7.47
| 7.53
|
|
| 17.3
| 17.3
| 0.5 |
2000-Oct-24 Tue
| 7.87
| 7.87
| 7.71
| 7.74
| 238,546
| 1,858,273
| ###
| ###
| 0.6 |
2000-Oct-23 Mon
| ###
| ###
| 7.89
| 7.89
|
|
| ###
| ###
| ### |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 74,642
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2000-Oct-18 Wed
| ###
| ###
| ###
| 8
| 1,015,222
| 0
| ###
| ###
| ### |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 7.85
| 8
| 7.85
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| 7.86
| ###
| 405,973
| 1,595,473
| 26.8
| 26.8
| 0.0 |
2000-Oct-11 Wed
| 8.24
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2000-Oct-10 Tue
| ###
| 8.22
| ###
| 8.2
| 468,173
| ###
| ###
| ###
| 0.6 |
2000-Oct-09 Mon
| ###
| ###
| 7.77
| ###
| 62,624
| ###
| 82.7
| 82.7
| 0.0 |
2000-Oct-06 Fri
| ###
| 7.83
| ###
| 7.82
| 412,928
| ###
| ###
| ###
| 0.6 |
2000-Oct-05 Thu
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| 7.52
| ###
| 7.52
|
|
| 86.8
| 86.8
| 0.5 |
2000-Oct-03 Tue
| 7.44
| 7.45
| ###
| 7.4
|
|
| 27.8
| 27.8
| 0.5 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2000-Sep-29 Fri
| 7.48
| 7.48
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| 7.49
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2000-Sep-27 Wed
| ###
| 7.4
| ###
| 7.4
| 230,827
| 854,059
| ###
| ###
| 0.5 |
2000-Sep-26 Tue
| ###
| 7.4
| 7.29
| 7.4
| 344,420
| ###
| ###
| ###
| 0.5 |
2000-Sep-25 Mon
| 7.2
| ###
| ###
| ###
| 380,552
| 0
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| ###
| 7.28
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2000-Sep-21 Thu
| 7.2
| 7.29
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| ###
| 7.24
| ###
| 7.2
|
|
| 82.4
| 82.4
| 0.5 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 289,242
| 0
| 26.7
| 26.7
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 115,378
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2000-Sep-14 Thu
| 7.529
| ###
| 7.52
| 7.54
|
|
| ###
| ###
| 0.5 |
2000-Sep-13 Wed
| 7.341
| 7.53
| 7.28
| 7.5
| 474,853
| 3,516,286
| ###
| ###
| 0.5 |
2000-Sep-12 Tue
| 7.4
| 7.4
| 7.29
| 7.345
|
|
| ###
| ###
| 0.5 |
2000-Sep-11 Mon
| ###
| 7.44
| ###
| 7.44
| 403,683
| ###
| 87.8
| 87.8
| ### |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 139,854
| 0
| 87.6
| 87.6
| 0.0 |
2000-Sep-07 Thu
| ###
| 7.25
| ###
| 7.25
| 154,885
| 561,458
| 89.4
| 89.4
| 0.5 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 421,120
| 0
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
| 67,827
| 0
| 75.9
| 75.9
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| 7
| ###
| 189,056
| ###
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| 6.8
| ###
| 172,343
| ###
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| 7.142
| 7.2
| ###
| ###
| 125,077
| 450,277
| 37.2
| 37.2
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 7.247
| ###
| ###
| 7.084
|
|
| 21.6
| 21.6
| ### |
2000-Aug-25 Fri
| ###
| 7.51
| ###
| 7.2
| 581,277
| ###
| 26.8
| 26.8
| 0.5 |
2000-Aug-24 Thu
| 6.8
| ###
| 6.8
| 6.858
|
|
| 76.7
| 76.7
| ### |
2000-Aug-23 Wed
| 6.85
| 6.85
| 6.8
| 6.84
|
|
| 42.9
| 42.9
| 0.5 |
2000-Aug-22 Tue
| 6.7
| 6.85
| 6.7
| 6.85
| 277,659
| ###
| ###
| ###
| ### |
2000-Aug-21 Mon
| 6.74
| 6.85
| 6.7
| 6.7
|
|
| 33.5
| 33.5
| 0.5 |
2000-Aug-18 Fri
| 6.75
| 6.76
| 6.7
| 6.74
|
|
| ###
| ###
| ### |
2000-Aug-17 Thu
| 6.79
| 6.8
| 6.7
| 6.7
|
|
| 24.9
| 24.9
| 0.5 |
2000-Aug-16 Wed
| 6.54
| 6.79
| 6.5
| 6.79
|
|
| ###
| ###
| 0.5 |
2000-Aug-15 Tue
| 6.45
| 6.5
| ###
| 6.45
|
|
| 73.2
| 73.2
| ### |
2000-Aug-14 Mon
| ###
| ###
| 6.45
| 6.45
|
|
| 19.5
| 19.5
| ### |
2000-Aug-11 Fri
| 6.5
| ###
| 6.5
| ###
| 153,526
| 498,959
| 78.5
| 78.5
| 0.0 |
2000-Aug-10 Thu
| 6.58
| ###
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2000-Aug-09 Wed
| 6.45
| ###
| 6.45
| 6.55
|
|
| 82.4
| 82.4
| 0.5 |
2000-Aug-08 Tue
| 6.4
| 6.48
| ###
| 6.48
| 375,226
| ###
| 81.0
| 81.0
| 0.5 |
2000-Aug-07 Mon
| ###
| 6.4
| 6.2
| 6.4
|
|
| ###
| ###
| 0.5 |
2000-Aug-04 Fri
| 6.42
| 6.42
| 6.2
| ###
| 255,322
| 1,611,081
| 19.3
| 19.3
| 0.0 |
2000-Aug-03 Thu
| 6.4
| 6.42
| ###
| ###
| 143,445
| 460,458
| 29.5
| 29.5
| 0.0 |
2000-Aug-02 Wed
| 6.27
| 6.44
| 6.27
| 6.44
|
|
| 88.3
| 88.3
| 0.5 |
2000-Aug-01 Tue
| 6.485
| 6.485
| 6.27
| 6.27
|
|
| 12.5
| 12.5
| 0.4 |
2000-Jul-31 Mon
| 6.488
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2000-Jul-28 Fri
| ###
| 6.76
| 6.55
| 6.58
|
|
| 20.1
| 20.1
| 0.5 |
2000-Jul-27 Thu
| 6.85
| 6.85
| 6.73
| 6.76
| 205,924
| 1,398,223
| 31.2
| 31.2
| 0.5 |
2000-Jul-26 Wed
| 6.89
| ###
| 6.82
| 6.85
| 152,426
| 519,772
| 35.5
| 35.5
| ### |
2000-Jul-25 Tue
| ###
| ###
| 6.8
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2000-Jul-21 Fri
| ###
| 7.041
| ###
| 7.041
| 298,385
| ###
| 63.7
| 63.7
| 0.5 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| 6.88
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2000-Jul-17 Mon
| 6.87
| ###
| 6.83
| ###
| 458,987
| 1,567,440
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 6.8
| ###
| 6.8
| 6.87
|
|
| 74.9
| 74.9
| ### |
2000-Jul-13 Thu
| 6.7
| 6.8
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2000-Jul-12 Wed
| 6.72
| 6.72
| 6.55
| 6.7
|
|
| 32.0
| 32.0
| 0.5 |
2000-Jul-11 Tue
| 6.7
| 6.74
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2000-Jul-10 Mon
| ###
| 6.83
| ###
| 6.73
| 57,950
| ###
| 29.9
| 29.9
| ### |
2000-Jul-07 Fri
| 6.84
| 6.88
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 6.84
| ###
| ###
| 6.8
|
|
| 27.8
| 27.8
| 0.5 |
2000-Jul-05 Wed
| 6.775
| 6.84
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2000-Jul-04 Tue
| ###
| ###
| 6.74
| 6.75
|
|
| ###
| ###
| 0.5 |
2000-Jul-03 Mon
| 6.85
| 6.86
| 6.73
| 6.79
| 2,182,352
| 14,829,081
| ###
| ###
| 0.5 |
2000-Jun-30 Fri
| 6.79
| 6.878
| 6.71
| 6.878
|
|
| 61.6
| 61.6
| ### |
2000-Jun-29 Thu
| 6.653
| 6.79
| 6.56
| 6.79
|
|
| 68.3
| 68.3
| 0.5 |
2000-Jun-28 Wed
| ###
| 6.55
| ###
| 6.55
| 483,488
| 1,583,423
| 89.1
| 89.1
| 0.5 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 692,921
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| 6.26
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| 5.84
| 2,003,552
| 0
| ###
| ###
| 0.4 |
2000-Jun-21 Wed
| 5.953
| 5.953
| 5.8
| 5.85
| 329,548
| 1,936,588
| ###
| ###
| 0.4 |
2000-Jun-20 Tue
| 5.955
| 6
| ###
| ###
| 327,072
| ###
| 45.3
| 45.3
| 0.0 |
2000-Jun-19 Mon
| ###
| 6
| ###
| ###
| 610,254
| ###
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 5.847
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| 5.85
| 5.88
|
|
| 37.3
| 37.3
| 0.4 |
2000-Jun-14 Wed
| ###
| ###
| 5.85
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Jun-13 Tue
| 5.76
| 5.89
| 5.74
| 5.86
| 66,021
| ###
| ###
| ###
| 0.4 |
2000-Jun-12 Mon
| 5.76
| 5.76
| 5.76
| 5.76
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 5.81
| 5.81
| 5.74
| 5.76
|
|
| 28.7
| 28.7
| ### |
2000-Jun-07 Wed
| 5.77
| 5.81
| 5.77
| 5.81
| 39,540
| ###
| 77.7
| 77.7
| ### |
2000-Jun-06 Tue
| ###
| 5.71
| ###
| 5.7
|
|
| 73.1
| 73.1
| 0.4 |
2000-Jun-05 Mon
| 5.81
| 5.81
| ###
| ###
| 42,622
| ###
| 22.2
| 22.2
| 0.0 |
2000-Jun-02 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Jun-01 Thu
| ###
| 6
| 5.7
| 5.7
| 366,185
| 2,142,182
| 12.3
| 12.3
| 0.4 |
2000-May-31 Wed
| ###
| ###
| 5.7
| ###
| 98,547
| 280,858
| 74.1
| 74.1
| 0.0 |
2000-May-30 Tue
| 5.7
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-May-29 Mon
| 5.7
| 5.7
| 5.56
| 5.7
| 37,177
| ###
| 71.1
| 71.1
| 0.4 |
2000-May-26 Fri
| ###
| 5.7
| 5.56
| ###
| 333,252
| ###
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 5.55
| 5.59
| 5.52
| 5.59
|
|
| 80.1
| 80.1
| ### |
2000-May-24 Wed
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2000-May-23 Tue
| ###
| 5.7
| ###
| 5.7
| 164,185
| 467,927
| ###
| ###
| 0.4 |
2000-May-22 Mon
| 5.74
| 5.74
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2000-May-19 Fri
| ###
| 5.7
| ###
| ###
| 200,540
| ###
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| 5.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| 5.545
| ###
| 5.545
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2000-May-16 Tue
| ###
| ###
| 5.55
| ###
| 87,974
| 244,127
| 32.2
| 32.2
| 0.0 |
2000-May-15 Mon
| 5.71
| 5.72
| ###
| 5.651
| 272,689
| ###
| ###
| ###
| ### |
2000-May-12 Fri
| ###
| ###
| 5.7
| 5.7
|
|
| 11.6
| 11.6
| 0.4 |
2000-May-11 Thu
| ###
| 5.7
| 5.59
| 5.7
| 93,344
| 526,926
| 81.7
| 81.7
| 0.4 |
2000-May-10 Wed
| 5.627
| ###
| 5.54
| 5.54
| 80,656
| ###
| ###
| ###
| 0.4 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 5.85
| 5.85
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2000-May-05 Fri
| 5.75
| 5.85
| 5.75
| 5.8
| 214,751
| 1,245,555
| 62.9
| 62.9
| 0.4 |
2000-May-04 Thu
| ###
| ###
| 5.76
| 5.76
| 79,453
| 228,824
| ###
| ###
| ### |
2000-May-03 Wed
| ###
| ###
| ###
| 5.8
| 453,276
| 0
| 27.5
| 27.5
| 0.4 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2000-May-01 Mon
| 5.758
| 5.82
| 5.75
| 5.75
| 127,877
| ###
| ###
| ###
| ### |
2000-Apr-28 Fri
| ###
| 5.7
| ###
| 5.7
| 763,628
| ###
| 74.8
| 74.8
| 0.4 |
2000-Apr-27 Thu
| 5.52
| ###
| 5.5
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2000-Apr-26 Wed
| 5.428
| 5.59
| 5.428
| 5.56
| 22,278
| 122,729
| 86.7
| 86.7
| 0.4 |
2000-Apr-25 Tue
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 5.46
| 5.46
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 5.7
| 5.7
| ###
| 5.555
|
|
| ###
| ###
| ### |
2000-Apr-18 Tue
| ###
| 5.75
| 5.59
| ###
| 423,087
| ###
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 5.552
| 5.552
| ###
| ###
| 298,527
| ###
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 5.53
| 5.76
| 5.53
| ###
| 167,827
| 947,383
| 72.3
| 72.3
| 0.0 |
2000-Apr-13 Thu
| 5.57
| 5.57
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2000-Apr-12 Wed
| 5.59
| 5.59
| 5.56
| 5.57
| 33,576
| 187,186
| 35.3
| 35.3
| 0.4 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 5.55
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2000-Apr-06 Thu
| 5.7
| 5.7
| 5.5
| 5.55
| 234,343
| 1,312,320
| ###
| ###
| ### |
2000-Apr-05 Wed
| 5.75
| 5.76
| ###
| 5.7
| 423,625
| 1,220,040
| ###
| ###
| 0.4 |
2000-Apr-04 Tue
| ###
| ###
| 5.73
| 5.75
| 363,370
| 1,041,055
| 30.2
| 30.2
| ### |
2000-Apr-03 Mon
| 5.882
| 6
| 5.882
| 6
| 214,980
| ###
| 85.1
| 85.1
| 0.4 |
2000-Mar-31 Fri
| 6
| ###
| ###
| ###
| 432,145
| 0
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2000-Mar-29 Wed
| 6
| ###
| 6
| 6
| 566,156
| ###
| ###
| ###
| 0.4 |
2000-Mar-28 Tue
| 6
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
| 76,871
| 0
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| 6
| 255,570
| 0
| 39.3
| 39.3
| 0.4 |
2000-Mar-22 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| 6
| ###
| 31,975
| 95,925
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 6.25
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2000-Mar-17 Fri
| 6.143
| ###
| 6.143
| 6.24
| 165,157
| 507,279
| ###
| ###
| 0.4 |
2000-Mar-16 Thu
| 5.955
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Mar-15 Wed
| 5.77
| 6
| ###
| ###
| 244,282
| 732,846
| 83.1
| 83.1
| 0.0 |
2000-Mar-14 Tue
| 6.141
| 6.141
| ###
| 5.77
| 487,756
| 1,497,654
| ###
| ###
| 0.4 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
| 1,195,174
| 0
| 71.6
| 71.6
| 0.0 |
2000-Mar-10 Fri
| 6.185
| ###
| ###
| ###
| 322,924
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 6.472
| 6.472
| 6.29
| ###
| 115,955
| ###
| 19.1
| 19.1
| 0.0 |
2000-Mar-08 Wed
| ###
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2000-Mar-07 Tue
| 6.684
| 6.684
| 6.4
| 6.58
|
|
| ###
| ###
| 0.5 |
2000-Mar-06 Mon
| 6.74
| 6.74
| ###
| ###
| 209,943
| ###
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| 6.55
| 6.74
| 342,140
| ###
| ###
| ###
| ### |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 118,685
| 0
| 37.3
| 37.3
| 0.0 |
2000-Mar-01 Wed
| ###
| 7
| ###
| 7
|
|
| 69.4
| 69.4
| 0.5 |
2000-Feb-29 Tue
| ###
| ###
| 6.55
| ###
| 213,170
| ###
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 6.644
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| 6.51
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 186,421
| 0
| 74.1
| 74.1
| 0.0 |
2000-Feb-23 Wed
| ###
| 6.7
| ###
| ###
| 51,773
| ###
| 73.7
| 73.7
| 0.0 |
2000-Feb-22 Tue
| 6.89
| 6.89
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| 6.51
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Feb-18 Fri
| ###
| 7
| ###
| ###
| 147,379
| 515,826
| 35.7
| 35.7
| 0.0 |
2000-Feb-17 Thu
| 7.081
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2000-Feb-16 Wed
| ###
| 7.2
| 7
| ###
| 299,150
| ###
| 39.1
| 39.1
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 7
| ###
| ###
| 7
|
|
| 68.1
| 68.1
| 0.5 |
2000-Feb-11 Fri
| 7.059
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 7.2
| 7.2
| ###
| ###
| 135,780
| ###
| 25.3
| 25.3
| 0.0 |
2000-Feb-09 Wed
| 7.26
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2000-Feb-08 Tue
| 6.874
| ###
| 6.81
| ###
| 306,721
| 1,044,385
| 90.2
| 90.2
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| ###
| ###
| 6.8
| ###
| 52,240
| ###
| 38.0
| 38.0
| 0.0 |
2000-Feb-03 Thu
| 6.7
| ###
| 6.7
| ###
| 531,684
| 1,781,141
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| 6.8
| ###
| 6.7
| 98,729
| 335,678
| 73.6
| 73.6
| 0.5 |
2000-Feb-01 Tue
| 6.79
| 6.8
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| 6.8
| 6.8
|
|
| 32.3
| 32.3
| 0.5 |
2000-Jan-28 Fri
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 6.7
| 7
| 6.7
| ###
| 280,628
| ###
| 83.8
| 83.8
| 0.0 |
2000-Jan-25 Tue
| 6.58
| ###
| 6.52
| ###
| 65,159
| ###
| 73.5
| 73.5
| 0.0 |
2000-Jan-24 Mon
| 6.55
| ###
| 6.53
| 6.55
| 140,659
| 459,251
| ###
| ###
| 0.5 |
2000-Jan-21 Fri
| 6.5
| 6.55
| 6.5
| 6.55
| 58,729
| ###
| 68.9
| 68.9
| 0.5 |
2000-Jan-20 Thu
| 6.45
| 6.5
| 6.45
| 6.48
| 140,248
| ###
| ###
| ###
| 0.5 |
2000-Jan-19 Wed
| 6.5
| 6.53
| 6.42
| 6.45
| 21,948
| ###
| ###
| ###
| ### |
2000-Jan-18 Tue
| 6.49
| 6.49
| 6.4
| 6.45
| 806,341
| ###
| 32.3
| 32.3
| ### |
2000-Jan-17 Mon
| 6.74
| 6.74
| 6.45
| 6.46
|
|
| ###
| ###
| ### |
2000-Jan-14 Fri
| 6.274
| 6.53
| 6.24
| 6.53
| 146,375
| ###
| ###
| ###
| ### |
2000-Jan-13 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2000-Jan-12 Wed
| 6.59
| ###
| 6.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 6.622
| 6.622
| 474,386
| ###
| 23.8
| 23.8
| 0.5 |
2000-Jan-10 Mon
| 6.654
| ###
| ###
| 6.75
|
|
| 77.5
| 77.5
| 0.5 |
2000-Jan-07 Fri
| 6.842
| 6.842
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2000-Jan-06 Thu
| 6.981
| 7
| 6.84
| 6.85
| 652,582
| ###
| 24.3
| 24.3
| ### |
2000-Jan-05 Wed
| 6.841
| ###
| 6.7
| ###
| 213,583
| ###
| 81.1
| 81.1
| 0.0 |
2000-Jan-04 Tue
| 7.141
| 7.141
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 7.055
| ###
| ###
| ###
| 31,470
| 0
| 74.4
| 74.4
| 0.0 |
1999-Dec-30 Thu
| 7.055
| ###
| ###
| ###
| 31,470
| 0
| 74.4
| 74.4
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
| 14,852
| 0
| 29.7
| 29.7
| 0.0 |
1999-Dec-28 Tue
| 6.857
| ###
| 6.857
| ###
| 124,046
| ###
| 89.4
| 89.4
| 0.0 |
1999-Dec-27 Mon
| 6.857
| ###
| 6.857
| ###
| 124,046
| ###
| 89.4
| 89.4
| 0.0 |
1999-Dec-24 Fri
| 6.857
| ###
| 6.857
| ###
| 124,046
| ###
| 89.4
| 89.4
| 0.0 |
1999-Dec-23 Thu
| 7
| ###
| 6.85
| 6.85
| 55,372
| 189,649
| 17.8
| 17.8
| ### |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 223,944
| 0
| 19.7
| 19.7
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 7.2
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| 7.25
| ###
| 60,821
| 220,476
| 36.1
| 36.1
| 0.0 |
1999-Dec-16 Thu
| 7.55
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 7.2
| ###
| 7.2
| ###
| 348,340
| 1,254,024
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| ###
| 7.2
| 7
| 7.2
| 255,222
| 1,812,076
| 91.0
| 91.0
| 0.5 |
1999-Dec-13 Mon
| ###
| 7.2
| 6.89
| ###
| 547,584
| 3,857,729
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 6.75
| 6.85
| 6.75
| 6.85
| 303,089
| ###
| 79.8
| 79.8
| ### |
1999-Dec-09 Thu
| ###
| 6.75
| 6.7
| 6.73
| 575,381
| ###
| 74.0
| 74.0
| ### |
1999-Dec-08 Wed
| 6.751
| 6.751
| ###
| 6.655
|
|
| 23.5
| 23.5
| 0.5 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 103,053
| 0
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 6.8
| 6.8
| 6.5
| 6.75
|
|
| 44.2
| 44.2
| 0.5 |
1999-Dec-03 Fri
| 6.4
| 6.45
| ###
| 6.41
| 343,627
| ###
| ###
| ###
| 0.5 |
1999-Dec-02 Thu
| 6.225
| 6.25
| ###
| 6.25
| 995,225
| 3,110,078
| ###
| ###
| ### |
1999-Dec-01 Wed
| ###
| ###
| 6.2
| 6.25
| 504,622
| 1,564,328
| 14.1
| 14.1
| ### |
1999-Nov-30 Tue
| ###
| 6.4
| ###
| 6.4
| 229,880
| ###
| 78.7
| 78.7
| 0.5 |
1999-Nov-29 Mon
| 6.2
| 6.4
| 6.2
| 6.4
| 75,089
| ###
| 86.6
| 86.6
| 0.5 |
1999-Nov-26 Fri
| 6.45
| 6.5
| ###
| 6.4
| 87,382
| ###
| 27.5
| 27.5
| 0.5 |
1999-Nov-25 Thu
| ###
| ###
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1999-Nov-24 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 6.8
| 6.8
| 6.71
| 6.75
| 179,282
| 1,211,049
| ###
| ###
| 0.5 |
1999-Nov-22 Mon
| ###
| 6.8
| 6.55
| 6.8
| 85,548
| ###
| ###
| ###
| 0.5 |
1999-Nov-19 Fri
| ###
| ###
| 6.5
| 6.8
| 45,054
| 146,425
| 25.8
| 25.8
| 0.5 |
1999-Nov-18 Thu
| 6.8
| ###
| 6.8
| 6.83
| 73,729
| 250,678
| ###
| ###
| 0.5 |
1999-Nov-17 Wed
| ###
| 6.85
| ###
| 6.85
|
|
| 81.2
| 81.2
| ### |
1999-Nov-16 Tue
| ###
| 6.71
| ###
| 6.7
|
|
| 77.1
| 77.1
| 0.5 |
1999-Nov-15 Mon
| ###
| ###
| 6.25
| 6.55
| 346,452
| ###
| 92.2
| 92.2
| 0.5 |
1999-Nov-12 Fri
| 6.241
| 6.28
| 6.23
| 6.25
| 77,246
| 483,173
| 61.7
| 61.7
| ### |
1999-Nov-11 Thu
| 6.2
| 6.27
| ###
| 6.24
|
|
| 60.6
| 60.6
| 0.4 |
1999-Nov-10 Wed
| ###
| 6.2
| ###
| ###
| 83,041
| 257,427
| 66.1
| 66.1
| 0.0 |
1999-Nov-09 Tue
| 6.059
| ###
| 6.059
| ###
| 95,573
| ###
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 270,580
| 0
| 19.3
| 19.3
| 0.0 |
1999-Nov-03 Wed
| ###
| 6.25
| ###
| ###
| 155,040
| ###
| 69.9
| 69.9
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| 6.25
| 6.25
| ###
| ###
| 42,079
| ###
| 29.6
| 29.6
| 0.0 |
1999-Oct-29 Fri
| ###
| 6.25
| 6
| ###
| 153,584
| ###
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| 6
| ###
| 54,178
| ###
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
| 95,840
| 0
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| 6
|
|
| 70.0
| 70.0
| 0.4 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
| 217,186
| 0
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| 6
| ###
| 6
| 6
|
|
| 64.0
| 64.0
| 0.4 |
1999-Oct-19 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
1999-Oct-15 Fri
| 6.2
| ###
| 6.2
| 6.28
| 163,824
| 507,854
| ###
| ###
| 0.4 |
1999-Oct-14 Thu
| ###
| 6.2
| ###
| 6.2
| 154,522
| ###
| ###
| ###
| 0.4 |
1999-Oct-13 Wed
| 6.2
| 6.2
| ###
| ###
| 50,977
| 158,028
| 24.9
| 24.9
| 0.0 |
1999-Oct-12 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 74.1
| 74.1
| 0.4 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 109,147
| 0
| 31.1
| 31.1
| 0.0 |
1999-Oct-08 Fri
| 6.25
| 6.25
| 6
| ###
| 317,658
| 1,945,655
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| 6.75
| 6.75
| 6.29
| ###
| 34,450
| ###
| 4.1
| 4.1
| 0.0 |
1999-Oct-05 Tue
| 6.7
| 6.8
| ###
| 6.7
| 153,243
| 521,026
| 72.5
| 72.5
| 0.5 |
1999-Oct-04 Mon
| 6.55
| ###
| 6.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| 6.53
|
|
| ###
| ###
| ### |
1999-Sep-30 Thu
| ###
| 6.5
| ###
| 6.42
| 211,774
| ###
| ###
| ###
| 0.5 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| 6
| ###
| ###
| ###
| 144,781
| 0
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| 5.983
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1999-Sep-22 Wed
| 5.7
| ###
| 5.7
| 5.85
|
|
| 87.7
| 87.7
| 0.4 |
1999-Sep-21 Tue
| 5.8
| 5.85
| 5.74
| 5.74
| 71,579
| ###
| 26.7
| 26.7
| 0.4 |
1999-Sep-20 Mon
| 5.73
| 5.8
| 5.72
| 5.8
|
|
| 85.5
| 85.5
| 0.4 |
1999-Sep-17 Fri
| ###
| ###
| 5.55
| ###
| 321,077
| 890,988
| 4.2
| 4.2
| 0.0 |
1999-Sep-16 Thu
| 6.446
| 6.446
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
1999-Sep-15 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| 95.0
| 95.0
| 0.5 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 268,385
| 0
| ###
| ###
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| 5.82
| 1,266,945
| 0
| 86.5
| 86.5
| 0.4 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 5
| ###
| ###
| 5
|
|
| 67.2
| 67.2
| 0.4 |
1999-Sep-08 Wed
| 4.943
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
1999-Sep-07 Tue
| 5
| 5
| ###
| ###
| 119,258
| 298,145
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 5
| ###
| ###
| ###
| 123,185
| 0
| 16.6
| 16.6
| 0.0 |
1999-Sep-03 Fri
| 4.749
| 4.88
| 4.749
| 4.82
| 55,658
| ###
| ###
| ###
| 0.3 |
1999-Sep-02 Thu
| ###
| ###
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
1999-Sep-01 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| 4.85
| ###
| 4.8
| 4.89
|
|
| 80.2
| 80.2
| ### |
1999-Aug-30 Mon
| ###
| ###
| 4.8
| ###
| 125,380
| ###
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 4.75
| ###
| ###
| 4.7
|
|
| 22.9
| 22.9
| 0.3 |
1999-Aug-26 Thu
| ###
| 4.7
| 4.55
| ###
| 226,027
| 1,045,374
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| 4.55
| ###
| 4.5
| 90,144
| 205,077
| ###
| ###
| ### |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
| 11,576
| 0
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 55,022
| 0
| 70.8
| 70.8
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| 4.26
| ###
| 97,681
| ###
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| 4.29
| 4.4
| 4.29
| ###
| 89,155
| 387,378
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| 4.25
| ###
| 4.25
| 297,557
| ###
| 98.2
| 98.2
| ### |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
| 118,083
| 0
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
| 41,448
| 0
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
| 69,451
| 0
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| 4.2
| 4.2
| ###
| ###
| 86,041
| 180,686
| 41.0
| 41.0
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 26,871
| 0
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
| 38,141
| 0
| 21.2
| 21.2
| 0.0 |
1999-Aug-05 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| 90.2
| 90.2
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Aug-03 Tue
| ###
| ###
| 4.27
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Aug-02 Mon
| 4.25
| ###
| ###
| ###
| 11,354
| 0
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 14,149
| 0
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| 4.28
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Jul-28 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1999-Jul-27 Tue
| 4.2
| 4.29
| 4.2
| 4.283
|
|
| 84.3
| 84.3
| 0.3 |
1999-Jul-26 Mon
| ###
| ###
| 4.2
| 4.29
| 19,046
| ###
| 33.0
| 33.0
| ### |
1999-Jul-23 Fri
| ###
| ###
| 4.28
| ###
| 51,123
| ###
| 27.0
| 27.0
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| 4.28
| ###
| 13,751
| 29,427
| 68.8
| 68.8
| 0.0 |
1999-Jul-21 Wed
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| 4.24
| ###
| 4.24
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1999-Jul-19 Mon
| 4.2
| 4.25
| 4.2
| 4.25
| 20,628
| 87,153
| ###
| ###
| ### |
1999-Jul-16 Fri
| 4.23
| 4.25
| 4.2
| 4.25
| 234,725
| ###
| 78.2
| 78.2
| ### |
1999-Jul-15 Thu
| 4.251
| 4.251
| 4.23
| 4.23
|
|
| 25.2
| 25.2
| 0.3 |
1999-Jul-14 Wed
| 4.29
| ###
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| ###
| ###
| 4.25
| 4.29
| 330,853
| ###
| ###
| ###
| ### |
1999-Jul-12 Mon
| 4.25
| 4.5
| 4.24
| ###
| 26,025
| 113,729
| 76.5
| 76.5
| 0.0 |
1999-Jul-09 Fri
| 4.2
| 4.24
| ###
| 4.24
|
|
| 78.3
| 78.3
| 0.3 |
1999-Jul-08 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 124,189
| ###
| 71.7
| 71.7
| ### |
1999-Jul-07 Wed
| 4.2
| 4.25
| ###
| 4.2
|
|
| 73.0
| 73.0
| ### |
1999-Jul-06 Tue
| ###
| 4.2
| ###
| 4.2
| 58,722
| ###
| ###
| ###
| ### |
1999-Jul-05 Mon
| 4.24
| 4.24
| 4.2
| 4.2
| 133,770
| ###
| 20.9
| 20.9
| ### |
1999-Jul-02 Fri
| 4.253
| 4.253
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
1999-Jul-01 Thu
| 4.24
| 4.25
| 4.2
| 4.24
|
|
| 67.4
| 67.4
| 0.3 |
1999-Jun-30 Wed
| 4.26
| 4.28
| ###
| 4.24
|
|
| 32.7
| 32.7
| 0.3 |
1999-Jun-29 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 87.9
| 87.9
| ### |
1999-Jun-28 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| ###
| 4.25
| ###
| 4.25
| 202,944
| 431,256
| 82.8
| 82.8
| ### |
1999-Jun-24 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 86.4
| 86.4
| ### |
1999-Jun-23 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| ###
| 4.21
| ###
| 4.21
| 61,358
| 129,158
| 79.7
| 79.7
| ### |
1999-Jun-21 Mon
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| 34.5
| 34.5
| ### |
1999-Jun-18 Fri
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| 4.2
| 4.22
| ###
| 4.2
|
|
| 70.3
| 70.3
| ### |
1999-Jun-16 Wed
| ###
| 4.2
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
| 5,423
| 0
| 79.8
| 79.8
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 5,251
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| 4.23
| ###
| 4.23
| 142,784
| 301,988
| ###
| ###
| 0.3 |
1999-Jun-09 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| ###
| 4.159
| ###
| 4.159
| 80,859
| 168,146
| ###
| ###
| 0.3 |
1999-Jun-07 Mon
| ###
| 4.2
| ###
| ###
| 28,585
| 60,028
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| ###
| 4.2
| ###
| ###
| 63,721
| ###
| 71.6
| 71.6
| 0.0 |
1999-Jun-03 Thu
| ###
| 4.2
| ###
| 4.2
| 540,821
| 1,135,724
| ###
| ###
| ### |
1999-Jun-02 Wed
| 4.2
| 4.2
| 4.059
| 4.059
|
|
| ###
| ###
| ### |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-May-31 Mon
| ###
| 4.222
| ###
| 4.222
|
|
| ###
| ###
| ### |
1999-May-28 Fri
| ###
| 4.28
| ###
| 4.28
| 32,750
| 70,085
| 89.6
| 89.6
| 0.3 |
1999-May-27 Thu
| 4.2
| 4.28
| ###
| 4.28
|
|
| 89.0
| 89.0
| 0.3 |
1999-May-26 Wed
| 4.2
| 4.28
| 4.2
| 4.28
| 11,345
| ###
| ###
| ###
| 0.3 |
1999-May-25 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 82.1
| 82.1
| ### |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 18,659
| 0
| 90.0
| 90.0
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1999-May-19 Wed
| 4.28
| 4.28
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1999-May-18 Tue
| ###
| 4.28
| 4
| 4.28
| 14,044
| 58,142
| ###
| ###
| 0.3 |
1999-May-17 Mon
| 4.172
| 4.2
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
1999-May-14 Fri
| 4.22
| 4.22
| ###
| 4.2
|
|
| 23.4
| 23.4
| ### |
1999-May-13 Thu
| 4.25
| 4.25
| ###
| 4.2
|
|
| 22.6
| 22.6
| ### |
1999-May-12 Wed
| ###
| 4.29
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
1999-May-11 Tue
| ###
| 4.2
| 4
| ###
| 29,150
| ###
| 29.7
| 29.7
| 0.0 |
1999-May-10 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-07 Fri
| ###
| ###
| 4
| ###
| 49,474
| 98,948
| 12.7
| 12.7
| 0.0 |
1999-May-06 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-05 Wed
| 4.25
| 4.29
| 4.25
| 4.25
|
|
| 76.2
| 76.2
| ### |
1999-May-04 Tue
| ###
| ###
| 4.25
| 4.25
| 188,251
| ###
| 26.9
| 26.9
| ### |
1999-May-03 Mon
| ###
| ###
| ###
| ###
| 38,555
| 0
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Apr-29 Thu
| ###
| 4.4
| ###
| 4.4
| 168,441
| 370,570
| ###
| ###
| 0.3 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| 4.4
| ###
| 4.373
| 69,673
| 153,280
| 77.7
| 77.7
| 0.3 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1999-Apr-23 Fri
| 4.44
| 4.45
| ###
| 4.385
|
|
| 22.4
| 22.4
| ### |
1999-Apr-22 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1999-Apr-21 Wed
| 4.2
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
1999-Apr-20 Tue
| 4.2
| 4.22
| 4.2
| 4.21
| 74,248
| 312,584
| ###
| ###
| ### |
1999-Apr-19 Mon
| 4.28
| 4.28
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
1999-Apr-16 Fri
| 4.28
| 4.28
| 4.26
| 4.28
| 240,280
| ###
| ###
| ###
| 0.3 |
1999-Apr-15 Thu
| 4.26
| ###
| 4.26
| 4.29
|
|
| 72.8
| 72.8
| ### |
1999-Apr-14 Wed
| ###
| 4.26
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
| 35,840
| 0
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
| 8,070
| 0
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1999-Apr-06 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| 4.25
| 4.25
| 5,888
| ###
| ###
| ###
| ### |
1999-Mar-31 Wed
| 4.25
| ###
| ###
| ###
| 80,223
| 0
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| 4.29
| ###
| 175,186
| 375,773
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 4.342
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| 4.42
| ###
| ###
| 35,028
| ###
| ###
| ###
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| 4.2
| ###
| 50,947
| 106,988
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| 4.2
| 4.273
| ###
| 4.273
|
|
| ###
| ###
| 0.3 |
1999-Mar-23 Tue
| 4.27
| 4.29
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
1999-Mar-22 Mon
| 4.24
| 4.27
| 4.2
| 4.251
|
|
| 72.7
| 72.7
| ### |
1999-Mar-19 Fri
| ###
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
1999-Mar-18 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 74.7
| 74.7
| ### |
1999-Mar-17 Wed
| 4.2
| 4.2
| ###
| 4.2
| 61,425
| ###
| ###
| ###
| ### |
1999-Mar-16 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 76.3
| 76.3
| ### |
1999-Mar-15 Mon
| ###
| 4.2
| ###
| ###
| 58,887
| ###
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
| 158,146
| 0
| 70.5
| 70.5
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
| 128,959
| 0
| 71.1
| 71.1
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 4
| ###
| ###
| ###
| 24,344
| 0
| 80.2
| 80.2
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| 4
| 119,279
| 0
| ###
| ###
| 0.3 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
| 359,427
| 0
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| 4.141
| 4.141
| 4
| 4
|
|
| 9.2
| 9.2
| 0.3 |
1999-Feb-26 Fri
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| 73.8
| 73.8
| ### |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
| 88,122
| 0
| 72.3
| 72.3
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 3.922
| 4
| ###
| 4
|
|
| 84.3
| 84.3
| 0.3 |
1999-Feb-19 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1999-Feb-18 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 85.1
| 85.1
| 0.3 |
1999-Feb-17 Wed
| 3.45
| ###
| 3.45
| ###
| 274,642
| 473,757
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| 3.45
| ###
| 3.4
| 189,549
| 326,972
| 83.9
| 83.9
| 0.2 |
1999-Feb-15 Mon
| 3.343
| 3.343
| ###
| ###
| 108,778
| 181,822
| 34.5
| 34.5
| 0.0 |
1999-Feb-12 Fri
| ###
| 3.4
| ###
| ###
| 86,789
| 147,541
| 28.2
| 28.2
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
| 374,559
| 0
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
| 200,680
| 0
| 30.1
| 30.1
| 0.0 |
1999-Feb-09 Tue
| 3.28
| ###
| 3.26
| ###
| 178,170
| ###
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 3.21
| ###
| 3.21
| 3.28
| 241,772
| 388,044
| 85.3
| 85.3
| 0.2 |
1999-Feb-05 Fri
| 3.25
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
1999-Feb-04 Thu
| 3.2
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Feb-03 Wed
| ###
| 3.2
| ###
| 3.2
| 45,776
| 73,241
| 73.3
| 73.3
| 0.2 |
1999-Feb-02 Tue
| 3.2
| 3.25
| 3.2
| 3.2
| 79,455
| 256,242
| 75.8
| 75.8
| 0.2 |
1999-Feb-01 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jan-29 Fri
| 3.2
| 3.22
| ###
| ###
| 123,070
| 198,142
| 22.5
| 22.5
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-Jan-27 Wed
| 3
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 81,556
| 0
| 27.2
| 27.2
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
| 103,253
| 0
| 97.2
| 97.2
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| 2.79
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
1999-Jan-12 Tue
| ###
| ###
| 2.82
| 2.85
| 12,850
| ###
| 14.4
| 14.4
| ### |
1999-Jan-11 Mon
| 2.75
| ###
| 2.75
| 2.85
| 42,425
| ###
| 93.4
| 93.4
| ### |
1999-Jan-08 Fri
| 2.71
| 2.75
| ###
| 2.74
| 93,375
| ###
| 79.4
| 79.4
| 0.2 |
1999-Jan-07 Thu
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Jan-05 Tue
| 2.58
| ###
| 2.46
| 2.46
| 431,389
| ###
| ###
| ###
| 0.2 |
1999-Jan-04 Mon
| 2.55
| ###
| 2.5
| 2.58
| 99,625
| ###
| ###
| ###
| 0.2 |
1998-Dec-31 Thu
| 2.54
| 2.55
| 2.5
| 2.55
| 437,085
| ###
| ###
| ###
| 0.2 |
1998-Dec-30 Wed
| 2.5
| ###
| 2.5
| ###
| 131,925
| ###
| 92.4
| 92.4
| 0.0 |
1998-Dec-29 Tue
| 2.55
| 2.55
| 2.5
| 2.55
| 34,320
| 86,658
| ###
| ###
| 0.2 |
1998-Dec-24 Thu
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 89.3
| 89.3
| 0.2 |
1998-Dec-23 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 78.6
| 78.6
| 0.2 |
1998-Dec-22 Tue
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 16.0
| 16.0
| 0.2 |
1998-Dec-21 Mon
| 2.5
| 2.5
| 2.46
| 2.5
| 29,758
| ###
| 75.6
| 75.6
| 0.2 |
1998-Dec-18 Fri
| 2.5
| 2.5
| 2.46
| 2.46
| 75,951
| 188,358
| 18.1
| 18.1
| 0.2 |
1998-Dec-17 Thu
| 2.5
| 2.5
| 2.48
| 2.5
| 89,753
| 223,484
| 69.4
| 69.4
| 0.2 |
1998-Dec-16 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.4
| 73.4
| 0.2 |
1998-Dec-15 Tue
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1998-Dec-14 Mon
| 2.5
| 2.53
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
1998-Dec-11 Fri
| 2.4
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Dec-10 Thu
| 2.43
| 2.45
| 2.43
| 2.43
| 152,387
| 371,824
| ###
| ###
| ### |
1998-Dec-09 Wed
| 2.47
| 2.5
| 2.44
| 2.44
|
|
| 23.8
| 23.8
| 0.2 |
1998-Dec-08 Tue
| 2.5
| 2.5
| 2.45
| 2.47
| 28,076
| 69,488
| ###
| ###
| ### |
1998-Dec-07 Mon
| 2.5
| 2.5
| 2.49
| 2.49
| 93,189
| ###
| ###
| ###
| 0.2 |
1998-Dec-04 Fri
| 2.51
| 2.53
| 2.5
| 2.5
|
|
| 23.5
| 23.5
| 0.2 |
1998-Dec-03 Thu
| 2.53
| 2.53
| 2.5
| 2.51
| 119,942
| 301,654
| 28.4
| 28.4
| ### |
1998-Dec-02 Wed
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| 73.3
| 73.3
| ### |
1998-Dec-01 Tue
| 2.56
| 2.56
| 2.52
| 2.52
|
|
| 21.4
| 21.4
| ### |
1998-Nov-30 Mon
| 2.55
| ###
| 2.55
| 2.57
| 104,986
| 133,857
| 77.4
| 77.4
| ### |
1998-Nov-27 Fri
| 2.53
| 2.55
| 2.5
| 2.53
| 83,157
| 209,971
| 70.4
| 70.4
| ### |
1998-Nov-26 Thu
| 2.48
| 2.54
| 2.48
| 2.53
| 84,943
| ###
| 84.9
| 84.9
| ### |
1998-Nov-25 Wed
| 2.49
| 2.5
| 2.47
| 2.47
| 101,846
| 253,087
| ###
| ###
| ### |
1998-Nov-24 Tue
| 2.54
| 2.54
| 2.49
| 2.49
|
|
| 13.4
| 13.4
| 0.2 |
1998-Nov-23 Mon
| 2.49
| 2.52
| 2.49
| 2.5
| 167,175
| 418,773
| ###
| ###
| 0.2 |
1998-Nov-20 Fri
| 2.48
| 2.5
| 2.47
| 2.48
| 94,748
| 235,448
| 70.7
| 70.7
| 0.2 |
1998-Nov-19 Thu
| 2.51
| 2.52
| 2.46
| 2.46
| 84,280
| 209,857
| 13.0
| 13.0
| 0.2 |
1998-Nov-18 Wed
| 2.5
| 2.55
| 2.48
| 2.48
|
|
| 25.1
| 25.1
| 0.2 |
1998-Nov-17 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.2
| 75.2
| 0.2 |
1998-Nov-16 Mon
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| 89.0
| 89.0
| 0.2 |
1998-Nov-13 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Nov-12 Thu
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 87.8
| 87.8
| 0.2 |
1998-Nov-11 Wed
| ###
| 2.4
| ###
| 2.4
| 116,585
| ###
| ###
| ###
| ### |
1998-Nov-10 Tue
| ###
| 2.4
| ###
| ###
| 97,727
| 117,272
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
1998-Nov-06 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 79,125
| ###
| 66.0
| 66.0
| ### |
1998-Nov-05 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Nov-04 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.4
| 72.4
| ### |
1998-Nov-03 Tue
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Nov-02 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 96.1
| 96.1
| 0.2 |
1998-Oct-30 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 66.5
| 66.5
| ### |
1998-Oct-29 Thu
| 2.23
| 2.25
| ###
| ###
| 36,957
| 41,576
| 4.5
| 4.5
| 0.0 |
1998-Oct-28 Wed
| 2.21
| 2.23
| 2.21
| 2.23
|
|
| 70.2
| 70.2
| ### |
1998-Oct-27 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| 92.3
| 92.3
| ### |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
| 15,057
| 0
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-21 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
| 55,224
| 0
| ###
| ###
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
| 124,750
| 0
| 83.2
| 83.2
| 0.0 |
1998-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 21,822
| 0
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
| 38,648
| 0
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| ###
| ###
| 31,643
| 0
| 70.9
| 70.9
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
1998-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
1998-Sep-23 Wed
| 2
| ###
| ###
| ###
| 46,325
| 0
| 84.3
| 84.3
| 0.0 |
1998-Sep-22 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Sep-21 Mon
| 2
| 2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1998-Sep-18 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-17 Thu
| 2
| 2
| 2
| 2
|
|
| 77.8
| 77.8
| 0.1 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 35,544
| 0
| 71.0
| 71.0
| 0.0 |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Sep-11 Fri
| 2
| ###
| 2
| ###
| 16,429
| 16,429
| 91.3
| 91.3
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
1998-Sep-04 Fri
| 2
| 2
| 2
| 2
|
|
| 70.6
| 70.6
| 0.1 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Sep-02 Wed
| 2
| 2
| 2
| 2
|
|
| 69.9
| 69.9
| 0.1 |
1998-Aug-31 Mon
| 2
| ###
| 2
| ###
|
|
| 92.5
| 92.5
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Aug-21 Fri
| ###
| 2
| ###
| 2
|
|
| 89.4
| 89.4
| 0.1 |
1998-Aug-19 Wed
| 1.85
| ###
| 1.85
| ###
| 196,974
| ###
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| ###
| 2
| ###
| 2
|
|
| 89.1
| 89.1
| 0.1 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Aug-10 Mon
| 2
| 2
| 2
| 2
| 12,750
| ###
| 80.2
| 80.2
| 0.1 |
1998-Aug-07 Fri
| ###
| ###
| 2
| 2
|
|
| 29.3
| 29.3
| 0.1 |
1998-Aug-06 Thu
| 2
| ###
| 2
| 2
| 26,259
| 26,259
| ###
| ###
| 0.1 |
1998-Aug-05 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1998-Aug-04 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
| 91,746
| 0
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
| 52,472
| 0
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
| 177,952
| 0
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 143,183
| 0
| 81.3
| 81.3
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 84,224
| 0
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 30,529
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| 2.155
| 2.155
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
1998-Jul-20 Mon
| 2.27
| 2.29
| 2.27
| 2.27
|
|
| 79.7
| 79.7
| 0.2 |
1998-Jul-17 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 88.8
| 88.8
| 0.0 |
1998-Jul-16 Thu
| ###
| 2.2
| ###
| 2.2
| 65,250
| 71,775
| ###
| ###
| 0.2 |
1998-Jul-15 Wed
| ###
| ###
| ###
| ###
| 194,756
| 0
| 83.8
| 83.8
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
| 48,944
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
| 17,987
| 0
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
| 91,646
| 0
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
| 27,750
| 0
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1998-Jun-17 Wed
| ###
| 2
| ###
| 2
| 80,681
| 80,681
| ###
| ###
| 0.1 |
1998-Jun-16 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1998-Jun-10 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| 2
| 2
|
|
| 41.0
| 41.0
| 0.1 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
| 66,254
| 0
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Jun-02 Tue
| ###
| 2
| ###
| 2
|
|
| 90.0
| 90.0
| 0.1 |
1998-Jun-01 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1998-May-29 Fri
| ###
| ###
| 2
| ###
| 158,971
| 158,971
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| 2
| 2
| 2
| 2
| 111,557
| ###
| 73.5
| 73.5
| 0.1 |
1998-May-21 Thu
| 2
| 2
| 2
| 2
| 200,184
| ###
| ###
| ###
| 0.1 |
1998-May-20 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-May-19 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-18 Mon
| ###
| ###
| 2
| 2
| 21,527
| 21,527
| ###
| ###
| 0.1 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
| 15,473
| 0
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
| 34,055
| 0
| ###
| ###
| 0.0 |
1998-May-08 Fri
| 2
| ###
| 2
| ###
| 10,227
| 10,227
| 81.1
| 81.1
| 0.0 |
1998-May-07 Thu
| 2
| 2
| 2
| 2
|
|
| 72.0
| 72.0
| 0.1 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 4,181,227
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| 75.5
| 75.5
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| 2.243
| 2.243
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 38,422
| 86,449
| ###
| ###
| ### |
1998-Mar-26 Thu
| 2.2
| 2.25
| 2.2
| 2.2
| 28,155
| 62,644
| 74.2
| 74.2
| 0.2 |
1998-Mar-24 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 72.8
| 72.8
| 0.2 |
1998-Mar-23 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Mar-19 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 166,925
| 375,581
| 73.1
| 73.1
| ### |
1998-Mar-18 Wed
| 2.227
| 2.26
| 2.2
| 2.258
|
|
| ###
| ###
| ### |
1998-Mar-17 Tue
| 2.22
| 2.25
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| 2.255
| 2.255
| 2.25
| 2.25
|
|
| 28.6
| 28.6
| ### |
1998-Mar-13 Fri
| 2.25
| 2.26
| 2.25
| 2.26
| 82,950
| 187,052
| ###
| ###
| ### |
1998-Mar-12 Thu
| 2.25
| ###
| 2.25
| 2.26
| 39,452
| 44,383
| ###
| ###
| ### |
1998-Mar-11 Wed
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| 76.5
| 76.5
| ### |
1998-Mar-10 Tue
| ###
| 2.24
| ###
| 2.2
|
|
| 88.9
| 88.9
| 0.2 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
| 176,226
| 0
| 75.6
| 75.6
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| 2.2
| 2.2
| ###
| ###
| 56,652
| ###
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
1998-Feb-27 Fri
| ###
| 2.25
| ###
| 2.25
|
|
| 93.3
| 93.3
| ### |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
| 384,958
| 0
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
| 62,659
| 0
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
| 7,825
| 0
| 76.9
| 76.9
| 0.0 |
1998-Feb-23 Mon
| 1.975
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 54,725
| 0
| 75.7
| 75.7
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
| 17,078
| 0
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
| 19,948
| 0
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 287,554
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Feb-12 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
| 12,979
| 0
| 29.2
| 29.2
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1998-Feb-05 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| 1.85
| ###
| 1.85
| 1.85
| 202,052
| ###
| 70.3
| 70.3
| 0.1 |
1998-Feb-03 Tue
| 1.8
| 1.85
| 1.8
| 1.82
| 93,875
| 171,321
| 85.0
| 85.0
| ### |
1998-Feb-02 Mon
| 1.8
| 1.8
| 1.76
| 1.76
| 29,975
| 53,355
| ###
| ###
| 0.1 |
1998-Jan-30 Fri
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Jan-29 Thu
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| 13.8
| 13.8
| 0.1 |
1998-Jan-28 Wed
| 1.74
| 1.78
| 1.74
| 1.75
|
|
| 73.6
| 73.6
| 0.1 |
1998-Jan-27 Tue
| ###
| 1.76
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
| 2,825
| 0
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 1.59
| ###
| 1.58
| ###
| 413,925
| ###
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 75.1
| 75.1
| ### |
1998-Jan-12 Mon
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 81.0
| 81.0
| 0.1 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Dec-29 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 49,889
| 77,327
| 69.8
| 69.8
| ### |
1997-Dec-23 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 2,670
| ###
| ###
| ###
| ### |
1997-Dec-22 Mon
| 1.52
| 1.53
| 1.5
| 1.5
| 38,577
| 58,444
| 25.5
| 25.5
| 0.1 |
1997-Dec-19 Fri
| 1.52
| 1.54
| 1.52
| 1.52
| 370,980
| ###
| ###
| ###
| 0.1 |
1997-Dec-18 Thu
| 1.49
| 1.55
| 1.49
| 1.54
|
|
| 92.2
| 92.2
| ### |
1997-Dec-17 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.6
| 68.6
| 0.1 |
1997-Dec-16 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 73.2
| 73.2
| 0.1 |
1997-Dec-15 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
1997-Dec-12 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.1
| 72.1
| 0.1 |
1997-Dec-11 Thu
| 1.52
| 1.54
| 1.5
| 1.5
|
|
| 25.1
| 25.1
| 0.1 |
1997-Dec-10 Wed
| 1.56
| 1.56
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
1997-Dec-09 Tue
| 1.59
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Dec-08 Mon
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Dec-05 Fri
| 1.55
| 1.55
| 1.52
| 1.55
| 38,040
| ###
| ###
| ###
| ### |
1997-Dec-04 Thu
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| 89.2
| 89.2
| ### |
1997-Dec-03 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Dec-02 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 71.9
| 71.9
| 0.1 |
1997-Dec-01 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1997-Nov-28 Fri
| 1.44
| 1.48
| 1.44
| 1.48
| 44,150
| 64,459
| ###
| ###
| 0.1 |
1997-Nov-27 Thu
| 1.44
| 1.45
| 1.44
| 1.45
| 10,550
| 15,244
| 79.6
| 79.6
| ### |
1997-Nov-26 Wed
| 1.44
| 1.44
| 1.42
| 1.42
|
|
| 22.7
| 22.7
| ### |
1997-Nov-25 Tue
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 79.0
| 79.0
| 0.1 |
1997-Nov-24 Mon
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
1997-Nov-21 Fri
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
1997-Nov-20 Thu
| 1.49
| 1.52
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
1997-Nov-19 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 55,028
| ###
| ###
| ###
| ### |
1997-Nov-17 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 2,875
| 4,082
| 77.3
| 77.3
| ### |
1997-Nov-14 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 17.3
| 17.3
| ### |
1997-Nov-11 Tue
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
1997-Nov-07 Fri
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 28.2
| 28.2
| 0.1 |
1997-Nov-06 Thu
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1997-Nov-05 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Nov-04 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Nov-03 Mon
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Oct-31 Fri
| 1.45
| 1.5
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Oct-30 Thu
| ###
| 1.5
| 1.4
| 1.4
| 159,620
| 231,449
| 11.8
| 11.8
| ### |
1997-Oct-29 Wed
| 1.5
| ###
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
1997-Oct-28 Tue
| 1.2
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
1997-Oct-27 Mon
| 1.5
| 1.5
| ###
| 1.45
|
|
| 33.3
| 33.3
| ### |
1997-Oct-24 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1997-Oct-17 Fri
| 1.73
| 1.75
| 1.7
| 1.72
| 13,043
| ###
| ###
| ###
| 0.1 |
1997-Oct-16 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 77.3
| 77.3
| ### |
1997-Oct-15 Wed
| 1.726
| 1.73
| 1.7
| 1.7
| 22,452
| ###
| ###
| ###
| ### |
1997-Oct-14 Tue
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| 31.9
| 31.9
| 0.1 |
1997-Oct-13 Mon
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 81.5
| 81.5
| ### |
1997-Oct-10 Fri
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 79.4
| 79.4
| ### |
1997-Oct-09 Thu
| 1.71
| 1.73
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
1997-Oct-08 Wed
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| 70.0
| 70.0
| 0.1 |
1997-Oct-07 Tue
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| 32.2
| 32.2
| 0.1 |
1997-Oct-03 Fri
| 1.72
| 1.8
| 1.72
| 1.8
| 25,146
| 44,256
| ###
| ###
| 0.1 |
1997-Oct-01 Wed
| 1.82
| 1.82
| 1.81
| 1.81
|
|
| 22.3
| 22.3
| ### |
1997-Sep-30 Tue
| 1.83
| 1.83
| 1.8
| 1.82
|
|
| 25.0
| 25.0
| ### |
1997-Sep-29 Mon
| 1.81
| 1.83
| 1.8
| 1.83
|
|
| 81.3
| 81.3
| ### |
1997-Sep-26 Fri
| 1.81
| 1.83
| 1.81
| 1.81
| 118,570
| ###
| ###
| ###
| ### |
1997-Sep-25 Thu
| 1.749
| 1.82
| 1.74
| 1.82
|
|
| 92.2
| 92.2
| ### |
1997-Sep-24 Wed
| 1.74
| 1.75
| 1.7
| 1.75
| 193,676
| ###
| ###
| ###
| 0.1 |
1997-Sep-23 Tue
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 18.3
| 18.3
| 0.1 |
1997-Sep-22 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 82,070
| 143,622
| 65.2
| 65.2
| 0.1 |
1997-Sep-19 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 68.9
| 68.9
| ### |
1997-Sep-18 Thu
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 72.4
| 72.4
| 0.1 |
1997-Sep-16 Tue
| 1.7
| 1.7
| ###
| ###
| 82,320
| 69,972
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| 72.8
| 72.8
| ### |
1997-Sep-11 Thu
| 1.72
| 1.72
| 1.7
| 1.7
| 824,855
| ###
| ###
| ###
| ### |
1997-Sep-10 Wed
| 1.724
| 1.724
| 1.72
| 1.72
|
|
| 31.8
| 31.8
| 0.1 |
1997-Sep-09 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Sep-08 Mon
| 1.74
| 1.75
| 1.74
| 1.75
| 187,070
| ###
| 72.4
| 72.4
| 0.1 |
1997-Sep-05 Fri
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 66.3
| 66.3
| 0.1 |
1997-Sep-04 Thu
| 1.741
| 1.741
| 1.72
| 1.74
| 8,321
| ###
| 32.8
| 32.8
| 0.1 |
1997-Sep-03 Wed
| 1.72
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Sep-02 Tue
| ###
| 1.72
| ###
| 1.72
| 16,824
| ###
| 87.7
| 87.7
| 0.1 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
1997-Aug-27 Wed
| 1.7
| 1.7
| ###
| ###
| 8,950
| ###
| ###
| ###
| 0.0 |
1997-Aug-26 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 74.7
| 74.7
| ### |
1997-Aug-25 Mon
| 1.71
| 1.71
| ###
| 1.7
|
|
| 21.2
| 21.2
| ### |
1997-Aug-22 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
| 43,920
| 0
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
| 15,950
| 0
| 74.0
| 74.0
| 0.0 |
1997-Aug-19 Tue
| 1.73
| 1.73
| ###
| ###
| 44,470
| ###
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| 1.74
| 1.75
| 1.73
| 1.75
|
|
| 66.7
| 66.7
| 0.1 |
1997-Aug-15 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 87.3
| 87.3
| 0.1 |
1997-Aug-14 Thu
| ###
| 1.7
| ###
| ###
| 12,076
| ###
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
1997-Aug-12 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1997-Aug-11 Mon
| 1.75
| 1.75
| ###
| ###
| 33,040
| ###
| 4.0
| 4.0
| 0.0 |
1997-Aug-08 Fri
| 1.75
| 1.76
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
1997-Aug-07 Thu
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1997-Aug-06 Wed
| 1.79
| 1.79
| 1.76
| 1.77
|
|
| 18.7
| 18.7
| ### |
1997-Aug-05 Tue
| 1.77
| 1.8
| 1.77
| 1.79
|
|
| 84.1
| 84.1
| 0.1 |
1997-Aug-04 Mon
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Aug-01 Fri
| 1.84
| 1.84
| 1.82
| 1.83
| 21,775
| 39,848
| 23.4
| 23.4
| ### |
1997-Jul-31 Thu
| 1.8
| 1.85
| 1.77
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jul-30 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jul-29 Tue
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 1.85
| 1.85
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
1997-Jul-25 Fri
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 18.9
| 18.9
| ### |
1997-Jul-24 Thu
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1997-Jul-23 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jul-22 Tue
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 71.6
| 71.6
| ### |
1997-Jul-21 Mon
| 1.83
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Jul-18 Fri
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
1997-Jul-17 Thu
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jul-16 Wed
| 1.83
| 1.85
| 1.82
| 1.84
|
|
| 76.2
| 76.2
| ### |
1997-Jul-15 Tue
| 1.81
| 1.82
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
1997-Jul-14 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jul-11 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
1997-Jul-10 Thu
| 1.8
| ###
| 1.75
| 1.77
|
|
| 13.7
| 13.7
| ### |
1997-Jul-09 Wed
| 1.75
| 1.8
| 1.75
| 1.8
| 23,687
| 42,044
| ###
| ###
| 0.1 |
1997-Jul-08 Tue
| 1.72
| 1.75
| 1.72
| 1.75
| 52,850
| ###
| 93.1
| 93.1
| 0.1 |
1997-Jul-07 Mon
| 1.72
| 1.78
| 1.72
| 1.75
| 47,850
| ###
| ###
| ###
| 0.1 |
1997-Jul-04 Fri
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 38.2
| 38.2
| 0.1 |
1997-Jul-03 Thu
| 1.87
| 1.87
| 1.78
| 1.78
| 6,473
| ###
| 4.7
| 4.7
| 0.1 |
1997-Jul-02 Wed
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 76.1
| 76.1
| ### |
1997-Jul-01 Tue
| 1.85
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jun-30 Mon
| 1.85
| 1.85
| 1.78
| 1.85
| 106,020
| 192,426
| 61.4
| 61.4
| 0.1 |
1997-Jun-27 Fri
| 1.84
| 1.85
| 1.8
| 1.85
|
|
| 66.9
| 66.9
| 0.1 |
1997-Jun-26 Thu
| ###
| ###
| 1.84
| 1.84
| 20,478
| ###
| ###
| ###
| ### |
1997-Jun-25 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
1997-Jun-24 Tue
| 1.88
| ###
| 1.88
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1997-Jun-23 Mon
| 2
| 2
| ###
| ###
| 144,876
| 144,876
| 6.6
| 6.6
| 0.0 |
1997-Jun-20 Fri
| ###
| 2
| ###
| 2
|
|
| 92.8
| 92.8
| 0.1 |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1997-Jun-18 Wed
| ###
| 2
| 1.85
| 1.85
|
|
| 10.4
| 10.4
| 0.1 |
1997-Jun-17 Tue
| 1.85
| 1.85
| 1.8
| 1.85
|
|
| 70.7
| 70.7
| 0.1 |
1997-Jun-16 Mon
| 1.8
| 1.86
| 1.8
| 1.85
| 25,256
| ###
| ###
| ###
| 0.1 |
1997-Jun-13 Fri
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Jun-12 Thu
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Jun-11 Wed
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 82.1
| 82.1
| 0.1 |
1997-Jun-10 Tue
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
1997-Jun-06 Fri
| 1.78
| 1.8
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Jun-05 Thu
| 1.8
| 1.84
| 1.8
| 1.8
|
|
| 77.2
| 77.2
| 0.1 |
1997-Jun-04 Wed
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Jun-03 Tue
| 1.74
| 1.76
| 1.74
| 1.76
|
|
| 80.8
| 80.8
| 0.1 |
1997-Jun-02 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 57,057
| ###
| ###
| ###
| ### |
1997-May-30 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1997-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
1997-May-28 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1997-May-26 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 68.9
| 68.9
| ### |
1997-May-23 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
1997-May-14 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1997-May-12 Mon
| 1.647
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
| 65,374
| 0
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| 1.57
| ###
| 344,076
| ###
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 1.57
| 1.58
| 1.57
| 1.57
|
|
| 70.6
| 70.6
| 0.1 |
1997-Apr-22 Tue
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| 81.5
| 81.5
| 0.1 |
1997-Apr-21 Mon
| 1.54
| 1.55
| 1.54
| 1.55
| 12,174
| ###
| ###
| ###
| ### |
1997-Apr-18 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 826
| 1,280
| 61.1
| 61.1
| ### |
1997-Apr-17 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Apr-16 Wed
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Apr-15 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Apr-14 Mon
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Apr-11 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 78.4
| 78.4
| 0.1 |
1997-Apr-10 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 34,423
| 52,322
| ###
| ###
| 0.1 |
1997-Apr-09 Wed
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1997-Apr-08 Tue
| 1.45
| 1.49
| 1.45
| 1.49
| 23,682
| ###
| 91.0
| 91.0
| ### |
1997-Apr-07 Mon
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1997-Apr-04 Fri
| 1.5
| 1.54
| 1.5
| 1.5
| 26,554
| ###
| ###
| ###
| 0.1 |
1997-Apr-03 Thu
| 1.49
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Apr-02 Wed
| 1.54
| 1.55
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| 1.5
| 1.55
| 1.5
| 1.54
| 29,554
| ###
| ###
| ###
| ### |
1997-Mar-27 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Mar-26 Wed
| 1.54
| 1.58
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Mar-25 Tue
| 1.57
| 1.57
| 1.56
| 1.57
|
|
| 73.0
| 73.0
| 0.1 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1997-Mar-21 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1997-Mar-20 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 24.4
| 24.4
| ### |
1997-Mar-14 Fri
| 1.7
| 1.76
| 1.7
| 1.76
|
|
| ###
| ###
| 0.1 |
1997-Mar-13 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 95.9
| 95.9
| ### |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1997-Mar-10 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 64.4
| 64.4
| ### |
1997-Mar-07 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1997-Mar-06 Thu
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 11.0
| 11.0
| ### |
1997-Mar-05 Wed
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 67.5
| 67.5
| ### |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
| 44,959
| 0
| 71.6
| 71.6
| 0.0 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
| 44,057
| 0
| 20.4
| 20.4
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
| 7,459
| 0
| 17.3
| 17.3
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1997-Feb-17 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| 1.629
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1997-Feb-07 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Feb-05 Wed
| 1.55
| 1.57
| 1.55
| 1.57
|
|
| 75.9
| 75.9
| 0.1 |
1997-Feb-04 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1997-Feb-03 Mon
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| 19.8
| 19.8
| ### |
1997-Jan-31 Fri
| 1.55
| 1.57
| 1.55
| 1.57
| 24,450
| 38,142
| 79.4
| 79.4
| 0.1 |
1997-Jan-30 Thu
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1997-Jan-29 Wed
| 1.54
| 1.58
| 1.54
| 1.55
| 39,378
| 61,429
| 71.5
| 71.5
| ### |
1997-Jan-28 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 6,959
| 10,577
| ###
| ###
| 0.1 |
1997-Jan-24 Fri
| 1.52
| 1.52
| 1.51
| 1.52
| 97,541
| 147,774
| 73.1
| 73.1
| 0.1 |
1997-Jan-23 Thu
| 1.52
| 1.52
| 1.51
| 1.52
| 128,959
| 195,372
| ###
| ###
| 0.1 |
1997-Jan-22 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Jan-21 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 76.8
| 76.8
| 0.1 |
1997-Jan-20 Mon
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1997-Jan-16 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
1997-Jan-14 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 75.3
| 75.3
| 0.1 |
1997-Jan-13 Mon
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
1997-Jan-10 Fri
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| 7.2
| 7.2
| 0.1 |
1997-Jan-09 Thu
| 1.55
| 1.56
| 1.52
| 1.52
|
|
| 14.3
| 14.3
| 0.1 |
1997-Jan-08 Wed
| 1.52
| 1.53
| 1.52
| 1.52
| 13,050
| ###
| 66.3
| 66.3
| 0.1 |
1997-Jan-07 Tue
| ###
| 1.51
| 1.5
| 1.5
| 64,025
| 96,357
| 34.7
| 34.7
| 0.1 |
1997-Jan-06 Mon
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
1997-Jan-03 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 21,880
| 32,820
| 76.6
| 76.6
| 0.1 |
1997-Jan-02 Thu
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Dec-31 Tue
| ###
| ###
| 1.5
| 1.5
| 97,050
| 72,787
| ###
| ###
| 0.1 |
1996-Dec-23 Mon
| 1.55
| ###
| 1.55
| 1.55
|
|
| 68.5
| 68.5
| ### |
1996-Dec-20 Fri
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1996-Dec-19 Thu
| 1.5
| ###
| 1.5
| ###
| 42,250
| 31,687
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| 1.41
| 1.5
| 1.41
| 1.44
| 44,950
| ###
| 87.5
| 87.5
| 0.1 |
1996-Dec-17 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1996-Dec-16 Mon
| 1.51
| 1.51
| 1.4
| 1.4
| 10,820
| 15,743
| 1.9
| 1.9
| ### |
1996-Dec-13 Fri
| 1.56
| 1.56
| 1.55
| 1.55
| 40,324
| ###
| ###
| ###
| ### |
1996-Dec-12 Thu
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
1996-Dec-11 Wed
| ###
| ###
| 1.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| 1.55
| ###
|
|
| 66.6
| 66.6
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| 1.55
| ###
| 32,388
| ###
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
1996-Dec-05 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Dec-04 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.9
| 68.9
| ### |
1996-Dec-03 Tue
| 1.74
| 1.74
| 1.7
| 1.7
|
|
| 15.1
| 15.1
| ### |
1996-Dec-02 Mon
| 1.74
| 1.78
| 1.74
| 1.74
|
|
| 70.7
| 70.7
| 0.1 |
1996-Nov-29 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 63.0
| 63.0
| ### |
1996-Nov-28 Thu
| 1.73
| 1.73
| 1.7
| 1.7
|
|
| 15.4
| 15.4
| ### |
1996-Nov-27 Wed
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1996-Nov-26 Tue
| 1.72
| 1.8
| 1.72
| 1.75
| 92,458
| 162,726
| 90.6
| 90.6
| 0.1 |
1996-Nov-25 Mon
| ###
| 1.75
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
1996-Nov-22 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Nov-21 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
1996-Nov-20 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 127,842
| ###
| 64.4
| 64.4
| 0.1 |
1996-Nov-19 Tue
| 1.7
| 1.75
| ###
| 1.75
|
|
| 91.4
| 91.4
| 0.1 |
1996-Nov-18 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Nov-12 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| 1.55
| 1.59
| 1.55
| 1.59
|
|
| 92.5
| 92.5
| ### |
1996-Nov-07 Thu
| 1.55
| 1.56
| 1.55
| 1.56
|
|
| 81.8
| 81.8
| ### |
1996-Nov-06 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 93,850
| 140,775
| 69.7
| 69.7
| 0.1 |
1996-Nov-05 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.4
| 71.4
| ### |
1996-Nov-04 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 63.9
| 63.9
| ### |
1996-Nov-01 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 71.5
| 71.5
| ### |
1996-Oct-31 Thu
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1996-Oct-30 Wed
| 1.48
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Oct-29 Tue
| 1.42
| 1.48
| 1.41
| 1.45
|
|
| 89.2
| 89.2
| ### |
1996-Oct-28 Mon
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 1.45
| 1.48
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Oct-23 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 68.9
| 68.9
| 0.1 |
1996-Oct-22 Tue
| 1.558
| 1.56
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1996-Oct-21 Mon
| 1.46
| ###
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1996-Oct-03 Thu
| 1.374
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
1996-Sep-27 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1996-Sep-26 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| 1.4
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1996-Sep-20 Fri
| ###
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| 1.27
| 1.29
|
|
| 27.3
| 27.3
| 0.1 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
1996-Sep-11 Wed
| 1.25
| ###
| 1.25
| ###
|
|
| 98.3
| 98.3
| 0.0 |
1996-Sep-10 Tue
| ###
| 1.28
| ###
| 1.2
|
|
| 94.6
| 94.6
| 0.1 |
1996-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-17 Wed
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1996-Jul-16 Tue
| 1
| 1
| ###
| 1
|
|
| 83.2
| 83.2
| ### |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
1996-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1996-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
|