End of day Prices (full format), 76800 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.69 |
2024-Apr-23 Tue
| ###
| ###
| ###
| 32.86
|
|
| ###
| ###
| 2.3 |
2024-Apr-22 Mon
| ###
| 33.22
| 32.7
| ###
| 228,479
| ###
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 32.7
| ###
| 32.29
| 32.5
|
|
| 39.2
| 39.2
| ### |
2024-Apr-18 Thu
| ###
| 33.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 33.71
| ###
| ###
| 251,425
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 33.87
| 33.87
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 34.5
| ###
| ###
| 34.42
| 254,543
| 0
| ###
| ###
| 2.5 |
2024-Apr-12 Fri
| 34.51
| 34.75
| 34.43
| ###
| 248,158
| 8,583,785
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 34.58
| ###
| ###
| ###
| 230,380
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| 34.57
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Apr-09 Tue
| ###
| 34.47
| ###
| 34.47
|
|
| ###
| ###
| 2.5 |
2024-Apr-08 Mon
| ###
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 33.84
| ###
| 242,355
| 4,100,646
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 34.29
| 33.79
| ###
| 350,040
| ###
| 71.2
| 71.2
| 0.0 |
2024-Apr-03 Wed
| 33.81
| 33.86
| 33.41
| ###
| 574,746
| 19,331,581
| 39.5
| 39.5
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 33.55
| 33.86
| 514,640
| 8,633,086
| ###
| ###
| 2.4 |
2024-Mar-28 Thu
| 33.49
| 33.75
| 33.27
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2024-Mar-27 Wed
| 33.56
| 33.58
| 33.25
| 33.25
|
|
| ###
| ###
| 2.4 |
2024-Mar-26 Tue
| ###
| 34.46
| 33.53
| 33.59
| 416,653
| ###
| 21.2
| 21.2
| ### |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 375,324
| 0
| 17.9
| 17.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 293,153
| 0
| 37.5
| 37.5
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 592,326
| 0
| 64.9
| 64.9
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 258,045
| 0
| 37.7
| 37.7
| 0.0 |
2024-Mar-19 Tue
| ###
| 35.4
| 34.86
| ###
| 218,645
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Mar-15 Fri
| ###
| 35.23
| 34.85
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2024-Mar-14 Thu
| 35.44
| 35.44
| 35.075
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Mar-13 Wed
| 35.59
| 35.7
| ###
| 35.4
|
|
| 29.9
| 29.9
| 2.5 |
2024-Mar-12 Tue
| ###
| ###
| 35.27
| 35.42
| 170,784
| 3,011,775
| 67.8
| 67.8
| 2.5 |
2024-Mar-11 Mon
| 35.55
| 35.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 35.78
| 35.89
| 35.55
| 35.74
|
|
| 32.1
| 32.1
| 2.6 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 34.81
| ###
| 34.41
| ###
| 258,278
| 4,443,672
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 336,272
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 321,454
| 0
| 71.0
| 71.0
| 0.0 |
2024-Feb-29 Thu
| 34.85
| 34.89
| 34.47
| 34.54
|
|
| ###
| ###
| 2.5 |
2024-Feb-28 Wed
| 34.84
| 34.88
| ###
| 34.8
|
|
| 34.1
| 34.1
| 2.5 |
2024-Feb-27 Tue
| 34.8
| 34.86
| 34.485
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 34.77
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 34.5
| 34.8
| ###
| 34.74
| 268,141
| 4,665,653
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 34.4
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Feb-21 Wed
| 34.46
| 34.49
| ###
| ###
| 319,853
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 34.44
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2024-Feb-19 Mon
| 34.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 34.46
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 33.76
| 33.4
| 33.57
|
|
| ###
| ###
| 2.4 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 33.74
| 272,756
| 0
| 30.1
| 30.1
| 2.4 |
2024-Feb-12 Mon
| ###
| 34.445
| 33.84
| ###
| 191,657
| 6,543,649
| 75.2
| 75.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2024-Feb-08 Thu
| 33.7
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 33.89
| ###
| 33.58
|
|
| ###
| ###
| 2.4 |
2024-Feb-05 Mon
| 33.76
| ###
| ###
| 33.79
| 180,425
| 0
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 33.49
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2024-Feb-01 Thu
| 34.23
| 34.44
| 33.48
| 33.48
| 340,053
| ###
| 20.8
| 20.8
| ### |
2024-Jan-31 Wed
| 33.75
| 34.56
| ###
| 34.4
|
|
| 81.8
| 81.8
| 2.5 |
2024-Jan-30 Tue
| 33.47
| 33.7
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Jan-29 Mon
| ###
| 33.47
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2024-Jan-25 Thu
| 33.45
| 33.45
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 33.2
| 240,751
| 0
| 30.8
| 30.8
| ### |
2024-Jan-23 Tue
| 33.21
| 33.26
| ###
| ###
| 227,484
| 3,783,058
| 38.4
| 38.4
| 0.0 |
2024-Jan-22 Mon
| ###
| 33.22
| ###
| 33.21
|
|
| 73.8
| 73.8
| 2.4 |
2024-Jan-19 Fri
| 32.84
| ###
| 32.77
| ###
| 258,071
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 32.54
| ###
| 32.26
| 32.58
|
|
| 72.0
| 72.0
| 2.3 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 32.8
| ###
| ###
| 32.86
| 290,841
| 0
| 77.2
| 77.2
| 2.3 |
2024-Jan-15 Mon
| ###
| ###
| 32.57
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Jan-12 Fri
| 32.75
| 32.83
| 32.45
| 32.75
| 349,886
| 11,420,279
| ###
| ###
| ### |
2024-Jan-11 Thu
| 32.55
| 32.88
| 32.45
| 32.8
| 299,224
| 9,774,151
| ###
| ###
| 2.3 |
2024-Jan-10 Wed
| 32.55
| ###
| 32.24
| 32.42
| 343,479
| 5,536,881
| ###
| ###
| 2.3 |
2024-Jan-09 Tue
| ###
| 32.385
| ###
| ###
| 324,549
| 5,255,259
| 73.7
| 73.7
| 0.0 |
2024-Jan-08 Mon
| ###
| 32.48
| 31.82
| 31.82
|
|
| 30.3
| 30.3
| 2.3 |
2024-Jan-05 Fri
| ###
| 32.73
| ###
| 32.43
|
|
| 31.8
| 31.8
| ### |
2024-Jan-04 Thu
| 32.75
| 32.77
| 32.48
| ###
| 285,472
| 9,313,524
| 31.6
| 31.6
| 0.0 |
2024-Jan-03 Wed
| ###
| 32.81
| 32.51
| 32.52
| 197,482
| ###
| 39.2
| 39.2
| 2.3 |
2024-Jan-02 Tue
| 32.86
| ###
| ###
| ###
| 190,451
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 32.84
| ###
| ###
| 32.77
|
|
| 30.8
| 30.8
| ### |
2023-Dec-28 Thu
| ###
| ###
| 32.7
| 32.84
|
|
| ###
| ###
| 2.3 |
2023-Dec-27 Wed
| ###
| 33.22
| ###
| ###
| 236,758
| 3,932,550
| 18.2
| 18.2
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 32.42
| 32.49
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 32.82
| 33.42
| 32.59
| 32.7
| 696,553
| ###
| 32.8
| 32.8
| 2.3 |
2023-Dec-20 Wed
| 33.71
| 33.71
| ###
| 33.47
|
|
| 25.9
| 25.9
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 33.2
| 395,774
| 0
| 63.3
| 63.3
| ### |
2023-Dec-18 Mon
| ###
| ###
| 32.72
| 32.81
| 246,972
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 33.21
| 32.71
| ###
| 2,066,455
| 68,110,356
| 66.7
| 66.7
| 0.0 |
2023-Dec-14 Thu
| 33.5
| 33.51
| 32.81
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2023-Dec-13 Wed
| 33.53
| ###
| 32.725
| ###
| 636,042
| ###
| 22.9
| 22.9
| 0.0 |
2023-Dec-12 Tue
| 33.45
| ###
| ###
| ###
| 420,574
| 0
| 75.9
| 75.9
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 32.88
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| 32.88
|
|
| 30.3
| 30.3
| 2.3 |
2023-Dec-07 Thu
| 33.78
| ###
| 32.81
| ###
| 735,823
| 12,071,176
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 33.51
| ###
| 33.475
| ###
| 545,288
| 9,126,757
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 33.51
| 33.58
| ###
| 33.44
|
|
| ###
| ###
| 2.4 |
2023-Dec-04 Mon
| 33.87
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 33.55
| 33.73
| 33.45
| 33.71
|
|
| ###
| ###
| 2.4 |
2023-Nov-30 Thu
| 33.49
| ###
| 33.29
| 33.5
| 962,987
| ###
| ###
| ###
| 2.4 |
2023-Nov-29 Wed
| ###
| 33.52
| 33.28
| 33.5
|
|
| ###
| ###
| 2.4 |
2023-Nov-28 Tue
| 33.28
| 33.45
| ###
| ###
| 204,687
| ###
| 31.2
| 31.2
| 0.0 |
2023-Nov-27 Mon
| 33.28
| ###
| ###
| ###
| 244,177
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 33.28
| 32.82
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 32.8
|
|
| 76.9
| 76.9
| 2.3 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 32.73
| 323,983
| 0
| ###
| ###
| 2.3 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 446,323
| 0
| 32.5
| 32.5
| 0.0 |
2023-Nov-20 Mon
| 33.52
| ###
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 33.77
| 33.77
| ###
| 33.48
| 332,024
| 5,606,225
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 34.59
| 33.88
| ###
| 326,687
| 11,184,129
| 32.7
| 32.7
| 0.0 |
2023-Nov-15 Wed
| 34.5
| 34.52
| ###
| 34.25
| 310,874
| 5,365,685
| ###
| ###
| ### |
2023-Nov-14 Tue
| 34.4
| 34.47
| 34.2
| 34.24
|
|
| ###
| ###
| 2.4 |
2023-Nov-13 Mon
| ###
| 34.47
| ###
| ###
| 267,740
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 34.48
| 34.25
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Nov-09 Thu
| 34.2
| 34.45
| ###
| ###
| 359,387
| 6,190,441
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 33.87
| 33.88
| 573,577
| 9,713,526
| ###
| ###
| 2.4 |
2023-Nov-07 Tue
| 33.71
| ###
| 33.7
| 33.87
| 246,924
| ###
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| 33.79
| 385,222
| 0
| 24.0
| 24.0
| ### |
2023-Nov-03 Fri
| 34.28
| 34.59
| ###
| ###
| 390,045
| 6,745,828
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 33.81
| ###
| 33.8
| 33.89
|
|
| 64.0
| 64.0
| ### |
2023-Nov-01 Wed
| ###
| 33.72
| 33.23
| 33.55
| 387,648
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 33.385
| 33.42
| 408,524
| 6,819,286
| 34.0
| 34.0
| 2.4 |
2023-Oct-30 Mon
| 33.54
| ###
| 33.27
| ###
| 312,278
| 5,194,744
| 72.6
| 72.6
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 33.78
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Oct-26 Thu
| ###
| 34.25
| 33.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 34.2
| 33.81
| ###
| 465,852
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 304,347
| 0
| 33.9
| 33.9
| 0.0 |
2023-Oct-23 Mon
| ###
| 34.27
| 33.88
| 34.24
|
|
| 76.9
| 76.9
| 2.4 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 34.25
| ###
| 34.2
| 34.48
|
|
| ###
| ###
| 2.5 |
2023-Oct-18 Wed
| 34.4
| 34.55
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2023-Oct-17 Tue
| ###
| 34.4
| ###
| 34.4
|
|
| 79.6
| 79.6
| 2.5 |
2023-Oct-16 Mon
| ###
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 34.23
| 33.84
| ###
| 275,572
| ###
| 30.6
| 30.6
| 0.0 |
2023-Oct-12 Thu
| 34.2
| 34.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 33.77
| ###
| 33.52
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Oct-10 Tue
| ###
| 33.8
| ###
| 33.77
| 484,648
| 8,190,551
| ###
| ###
| 2.4 |
2023-Oct-09 Mon
| 33.28
| 33.42
| ###
| 33.41
|
|
| 76.8
| 76.8
| ### |
2023-Oct-06 Fri
| ###
| ###
| ###
| 33.28
|
|
| ###
| ###
| 2.4 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 276,476
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 32.25
| 32.85
| 32.25
| 32.7
| 573,227
| ###
| ###
| ###
| 2.3 |
2023-Oct-03 Tue
| 32.25
| ###
| 32.25
| ###
| 533,782
| ###
| 82.5
| 82.5
| 0.0 |
2023-Oct-02 Mon
| 32.73
| ###
| 32.72
| 32.72
| 368,047
| 6,021,248
| ###
| ###
| 2.3 |
2023-Sep-29 Fri
| 32.26
| 32.78
| 32.26
| 32.59
| 686,885
| ###
| 72.5
| 72.5
| 2.3 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,078,980
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 33.77
| ###
| 276,824
| 4,674,173
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 34.25
| 34.28
| ###
| ###
| 295,548
| ###
| 37.7
| 37.7
| 0.0 |
2023-Sep-25 Mon
| 34.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 34.26
| 33.81
| 34.2
|
|
| ###
| ###
| 2.4 |
2023-Sep-21 Thu
| 34.43
| 34.47
| ###
| 34.41
|
|
| 43.8
| 43.8
| 2.5 |
2023-Sep-20 Wed
| ###
| ###
| 33.89
| ###
| 751,528
| 12,734,641
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 33.77
| 34.22
|
|
| 77.6
| 77.6
| 2.4 |
2023-Sep-18 Mon
| 34.74
| 34.79
| 33.71
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2023-Sep-15 Fri
| 33.77
| 35.82
| ###
| 35.82
| 1,726,949
| 30,929,656
| 93.2
| 93.2
| 2.6 |
2023-Sep-14 Thu
| ###
| 33.59
| 33.21
| 33.59
| 369,974
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 33.48
| 33.49
| ###
| ###
| 309,654
| 5,185,156
| 38.4
| 38.4
| 0.0 |
2023-Sep-12 Tue
| ###
| 33.57
| ###
| 33.57
| 275,082
| 4,617,251
| 75.0
| 75.0
| 2.4 |
2023-Sep-11 Mon
| ###
| 33.44
| ###
| 33.43
|
|
| 73.9
| 73.9
| 2.4 |
2023-Sep-08 Fri
| 33.44
| 33.46
| ###
| 33.42
| 288,053
| 4,819,126
| ###
| ###
| 2.4 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 33.24
|
|
| ###
| ###
| 2.4 |
2023-Sep-06 Wed
| ###
| 33.48
| 33.28
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Sep-05 Tue
| 33.27
| 33.44
| ###
| 33.44
|
|
| 75.2
| 75.2
| 2.4 |
2023-Sep-04 Mon
| 33.4
| 33.51
| ###
| 33.46
| 327,949
| 5,494,785
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| 33.44
| ###
| 33.23
| 293,453
| ###
| ###
| ###
| ### |
2023-Aug-31 Thu
| 32.86
| ###
| 32.755
| ###
| 558,783
| ###
| 71.0
| 71.0
| 0.0 |
2023-Aug-30 Wed
| 32.53
| ###
| 32.46
| 32.77
| 289,328
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 32.51
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 32.29
|
|
| 80.3
| 80.3
| ### |
2023-Aug-25 Fri
| ###
| ###
| 31.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 32.2
| ###
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2023-Aug-23 Wed
| ###
| 32.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 286,782
| 0
| 35.7
| 35.7
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 209,381
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 32.2
| ###
| ###
| 336,484
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Aug-15 Tue
| ###
| 32.44
| ###
| ###
| 197,452
| 3,202,671
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 32.49
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Aug-11 Fri
| 32.55
| 32.58
| 32.26
| 32.42
| 189,750
| ###
| 28.8
| 28.8
| 2.3 |
2023-Aug-10 Thu
| ###
| 32.73
| 32.27
| 32.58
|
|
| ###
| ###
| 2.3 |
2023-Aug-09 Wed
| ###
| 32.49
| 32.26
| ###
| 240,148
| ###
| 37.2
| 37.2
| 0.0 |
2023-Aug-08 Tue
| 32.78
| 32.87
| 32.41
| 32.41
| 410,253
| 13,390,657
| ###
| ###
| ### |
2023-Aug-07 Mon
| 32.8
| 32.87
| ###
| 32.7
| 203,773
| ###
| 37.1
| 37.1
| 2.3 |
2023-Aug-04 Fri
| 32.54
| 32.74
| 32.41
| 32.72
|
|
| ###
| ###
| 2.3 |
2023-Aug-03 Thu
| ###
| 32.88
| ###
| ###
| 342,229
| 5,626,244
| 35.2
| 35.2
| 0.0 |
2023-Aug-02 Wed
| ###
| 33.45
| 32.83
| 32.89
| 277,941
| ###
| 36.0
| 36.0
| ### |
2023-Aug-01 Tue
| ###
| 33.52
| 32.57
| ###
| 379,653
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 32.82
| ###
| 304,529
| 4,997,320
| 33.3
| 33.3
| 0.0 |
2023-Jul-28 Fri
| 32.85
| ###
| 32.5
| ###
| 321,452
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 32.85
| ###
| ###
| 32.87
|
|
| ###
| ###
| 2.3 |
2023-Jul-26 Wed
| ###
| ###
| 32.24
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Jul-25 Tue
| 32.55
| ###
| 32.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 32.22
| 32.53
| 32.2
| 32.46
|
|
| 80.1
| 80.1
| 2.3 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 345,477
| 0
| 34.2
| 34.2
| 0.0 |
2023-Jul-20 Thu
| 31.82
| ###
| ###
| ###
| 364,041
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 31.85
| 31.49
| 31.73
| 300,080
| ###
| 69.5
| 69.5
| ### |
2023-Jul-18 Tue
| ###
| ###
| 31.42
| 31.48
|
|
| ###
| ###
| 2.2 |
2023-Jul-17 Mon
| ###
| 31.83
| 31.5
| 31.78
|
|
| 77.9
| 77.9
| 2.3 |
2023-Jul-14 Fri
| ###
| 31.78
| 31.48
| 31.71
|
|
| 62.3
| 62.3
| ### |
2023-Jul-13 Thu
| 31.23
| 31.47
| ###
| 31.41
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Jul-11 Tue
| ###
| 31.25
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2023-Jul-10 Mon
| ###
| ###
| 30.8
| ###
| 256,327
| ###
| 31.7
| 31.7
| 0.0 |
2023-Jul-07 Fri
| 30.78
| ###
| 30.72
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jul-06 Thu
| 31.4
| ###
| ###
| 31.41
|
|
| 76.9
| 76.9
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 31.42
|
|
| 18.5
| 18.5
| 2.2 |
2023-Jul-04 Tue
| 31.8
| ###
| 31.77
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2023-Jul-03 Mon
| 31.85
| ###
| 31.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 31.78
| 31.78
| 583,825
| 9,276,979
| ###
| ###
| 2.3 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 297,784
| 0
| 29.5
| 29.5
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 31.78
| ###
| 221,245
| 3,515,583
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 31.71
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 31.83
| ###
| 31.72
| ###
| 500,256
| ###
| 74.3
| 74.3
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 32.2
| 32.29
|
|
| 37.1
| 37.1
| ### |
2023-Jun-21 Wed
| 32.75
| 32.8
| 32.58
| 32.7
|
|
| 37.9
| 37.9
| 2.3 |
2023-Jun-20 Tue
| 32.41
| 32.55
| 32.25
| 32.51
| 328,422
| 10,640,872
| ###
| ###
| 2.3 |
2023-Jun-19 Mon
| 32.22
| ###
| ###
| 32.28
|
|
| ###
| ###
| 2.3 |
2023-Jun-16 Fri
| ###
| ###
| 31.77
| 32.26
| 1,174,779
| ###
| ###
| ###
| 2.3 |
2023-Jun-15 Thu
| ###
| 32.2
| 31.77
| 31.82
|
|
| ###
| ###
| 2.3 |
2023-Jun-14 Wed
| 32.27
| ###
| 31.76
| 31.79
|
|
| 28.6
| 28.6
| ### |
2023-Jun-13 Tue
| ###
| 32.4
| ###
| 32.27
|
|
| 39.6
| 39.6
| ### |
2023-Jun-09 Fri
| ###
| 32.53
| 32.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Jun-08 Thu
| 32.28
| 32.46
| ###
| 32.29
| 388,658
| ###
| 76.6
| 76.6
| ### |
2023-Jun-07 Wed
| ###
| 32.49
| ###
| 32.49
| 743,779
| 12,082,689
| ###
| ###
| ### |
2023-Jun-06 Tue
| 32.53
| 32.56
| ###
| ###
| 533,154
| 8,679,747
| 25.1
| 25.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 519,626
| 0
| 30.7
| 30.7
| 0.0 |
2023-Jun-02 Fri
| 32.81
| ###
| ###
| 32.77
| 579,485
| 0
| 31.9
| 31.9
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 594,822
| 0
| 74.4
| 74.4
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 3,486,979
| 0
| 17.4
| 17.4
| 0.0 |
2023-May-30 Tue
| ###
| 33.47
| ###
| ###
| 249,920
| ###
| 34.9
| 34.9
| 0.0 |
2023-May-29 Mon
| 33.54
| 33.55
| 33.23
| ###
| 349,855
| 11,681,658
| 31.8
| 31.8
| 0.0 |
2023-May-26 Fri
| ###
| 33.29
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| 33.27
| 388,623
| 0
| 40.7
| 40.7
| ### |
2023-May-24 Wed
| 33.48
| 33.72
| 33.28
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 33.49
| 33.49
| 315,020
| ###
| 27.6
| 27.6
| 2.4 |
2023-May-22 Mon
| 33.75
| ###
| 33.56
| ###
| 311,484
| ###
| 44.8
| 44.8
| 0.0 |
2023-May-19 Fri
| 33.4
| 33.72
| ###
| 33.72
| 386,046
| ###
| ###
| ###
| 2.4 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 32.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 32.55
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-May-12 Fri
| 32.83
| 32.83
| 32.49
| 32.59
| 611,381
| ###
| 30.1
| 30.1
| 2.3 |
2023-May-11 Thu
| ###
| 32.55
| ###
| 32.52
|
|
| 77.0
| 77.0
| 2.3 |
2023-May-10 Wed
| ###
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 31.81
| ###
| ###
| ###
| 417,954
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 31.53
| ###
| 240,741
| 3,795,281
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 31.41
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-04 Thu
| ###
| 31.49
| 30.79
| 31.48
|
|
| ###
| ###
| 2.2 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-May-02 Tue
| ###
| 31.89
| 31.4
| 31.42
|
|
| 43.1
| 43.1
| 2.2 |
2023-May-01 Mon
| 31.7
| ###
| ###
| 31.8
| 304,780
| 0
| ###
| ###
| ### |
2023-Apr-28 Fri
| 31.8
| 31.83
| ###
| 31.45
| 530,450
| ###
| 28.2
| 28.2
| ### |
2023-Apr-27 Thu
| 31.59
| 31.78
| ###
| 31.78
| 325,841
| ###
| ###
| ###
| 2.3 |
2023-Apr-26 Wed
| 31.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 31.73
| 31.73
| 31.4
| 31.58
|
|
| ###
| ###
| 2.3 |
2023-Apr-21 Fri
| ###
| 31.85
| 31.53
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-Apr-20 Thu
| 31.21
| ###
| ###
| ###
| 489,584
| 0
| 82.7
| 82.7
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 31.21
|
|
| 72.0
| 72.0
| ### |
2023-Apr-18 Tue
| 31.41
| 31.51
| ###
| 31.4
| 510,040
| 8,035,680
| 41.7
| 41.7
| 2.2 |
2023-Apr-17 Mon
| 31.8
| ###
| 31.58
| 31.78
|
|
| ###
| ###
| 2.3 |
2023-Apr-14 Fri
| 31.57
| 31.86
| ###
| ###
| 369,056
| ###
| 61.7
| 61.7
| 0.0 |
2023-Apr-13 Thu
| 31.48
| ###
| ###
| ###
| 534,820
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 31.75
| 31.75
| 31.21
| ###
| 528,776
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 31.49
| ###
| ###
| 31.76
| 631,824
| 0
| ###
| ###
| 2.3 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 295,474
| 0
| 37.7
| 37.7
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 30.83
| 456,081
| 0
| ###
| ###
| 2.2 |
2023-Apr-03 Mon
| 30.4
| ###
| 30.22
| 30.41
| 467,344
| ###
| ###
| ###
| 2.2 |
2023-Mar-31 Fri
| 29.78
| 30.26
| 29.75
| 30.2
| 401,845
| 12,057,359
| ###
| ###
| 2.2 |
2023-Mar-30 Thu
| 29.78
| ###
| ###
| 29.73
|
|
| 30.0
| 30.0
| ### |
2023-Mar-29 Wed
| ###
| ###
| 29.25
| 29.55
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| 29.42
| ###
| ###
| 338,227
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 354,388
| 0
| 80.0
| 80.0
| 0.0 |
2023-Mar-24 Fri
| ###
| 28.88
| ###
| 28.87
|
|
| 71.2
| 71.2
| 2.1 |
2023-Mar-23 Thu
| 28.5
| 29.2
| ###
| ###
| 487,220
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 28.49
| ###
| ###
| 28.54
|
|
| 70.8
| 70.8
| 2.0 |
2023-Mar-21 Tue
| 27.89
| ###
| 27.84
| ###
| 224,784
| ###
| 68.3
| 68.3
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 27.51
| ###
| 262,251
| ###
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 27.48
| 27.81
| 27.42
| 27.71
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| ###
| ###
| 27.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 27.8
| ###
| ###
| 27.87
|
|
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| 27.86
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Mar-10 Fri
| 28.51
| ###
| ###
| 28.25
|
|
| 39.2
| 39.2
| 2.0 |
2023-Mar-09 Thu
| 28.59
| ###
| 28.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 28.78
| 28.84
| 28.48
| 28.8
| 241,341
| ###
| 72.5
| 72.5
| 2.1 |
2023-Mar-07 Tue
| 28.4
| 28.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 28.54
| ###
| 241,083
| 3,440,254
| 29.8
| 29.8
| 0.0 |
2023-Mar-03 Fri
| 28.82
| ###
| ###
| 28.78
|
|
| 37.2
| 37.2
| 2.1 |
2023-Mar-02 Thu
| ###
| 29.43
| 28.73
| 28.82
| 349,770
| ###
| 24.5
| 24.5
| 2.1 |
2023-Mar-01 Wed
| 28.72
| 29.2
| 28.71
| ###
| 204,029
| 5,907,659
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 29.5
| ###
| ###
| 504,372
| 7,439,487
| 30.9
| 30.9
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 28.87
| 29.24
| 325,349
| ###
| ###
| ###
| 2.1 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Feb-23 Thu
| 28.55
| ###
| 28.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 28.48
| ###
| 28.48
|
|
| 79.1
| 79.1
| 2.0 |
2023-Feb-21 Tue
| 28.45
| 28.55
| 28.22
| ###
| 218,927
| 6,214,242
| 35.8
| 35.8
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 28.53
| 28.55
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 29.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 28.84
| 29.26
| 503,743
| 7,263,974
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| ###
| 28.52
| ###
| 221,677
| ###
| 45.5
| 45.5
| 0.0 |
2023-Feb-14 Tue
| ###
| 28.71
| 28.45
| 28.56
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 28.45
| 28.56
| 28.24
| 28.46
|
|
| 76.7
| 76.7
| 2.0 |
2023-Feb-10 Fri
| 28.54
| 28.75
| ###
| 28.53
| 227,322
| 3,267,753
| ###
| ###
| 2.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| 28.76
|
|
| 37.6
| 37.6
| 2.1 |
2023-Feb-08 Wed
| ###
| ###
| 28.78
| ###
| 329,820
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 28.81
| ###
| 28.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 28.83
| 28.85
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 28.75
| ###
| ###
| 28.83
| 306,379
| 0
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 221,781
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 28.72
| ###
| ###
| 28.4
| 393,681
| 0
| 30.4
| 30.4
| 2.0 |
2023-Jan-31 Tue
| 28.58
| 28.74
| 28.44
| 28.71
|
|
| 79.6
| 79.6
| ### |
2023-Jan-30 Mon
| 28.43
| 28.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 28.29
| 28.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 28.24
| 28.41
| ###
| ###
| 375,385
| 5,332,343
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 28.83
| 28.83
| 28.49
| 28.52
| 325,829
| 9,338,259
| 26.7
| 26.7
| 2.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| 28.71
| 340,771
| 0
| 28.6
| 28.6
| ### |
2023-Jan-20 Fri
| 28.75
| ###
| 28.53
| 28.79
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 28.58
| 28.7
| 28.22
| 28.58
| 274,581
| 7,814,575
| 70.1
| 70.1
| ### |
2023-Jan-18 Wed
| 28.76
| ###
| 28.4
| 28.54
| 376,224
| 5,342,380
| ###
| ###
| 2.0 |
2023-Jan-17 Tue
| 28.5
| ###
| 28.355
| ###
| 285,529
| 4,048,087
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 28.57
| 28.25
| 28.57
|
|
| 72.9
| 72.9
| ### |
2023-Jan-13 Fri
| 28
| 28.4
| 28
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 27.59
| ###
| 349,177
| ###
| 33.6
| 33.6
| 0.0 |
2023-Jan-11 Wed
| 27.73
| ###
| ###
| 27.73
|
|
| 60.0
| 60.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| 27.53
| 27.78
| 246,174
| 3,388,585
| 75.8
| 75.8
| 2.0 |
2023-Jan-09 Mon
| 27.74
| ###
| ###
| ###
| 216,628
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 27.575
| ###
| 27.44
| 183,285
| 2,527,041
| ###
| ###
| ### |
2023-Jan-05 Thu
| 27.23
| 27.44
| ###
| 27.21
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| 27.23
| 26.81
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Jan-03 Tue
| 27.8
| ###
| ###
| ###
| 245,377
| 0
| 23.8
| 23.8
| 0.0 |
2022-Dec-30 Fri
| 27.52
| 27.79
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| 27.49
| 278,577
| 0
| 35.6
| 35.6
| ### |
2022-Dec-28 Wed
| 28
| 28.25
| ###
| 27.87
| 231,049
| ###
| 39.4
| 39.4
| ### |
2022-Dec-23 Fri
| 27.8
| ###
| 27.71
| 27.89
| 139,871
| ###
| ###
| ###
| 2.0 |
2022-Dec-22 Thu
| 28
| ###
| 27.89
| ###
| 370,881
| ###
| 67.6
| 67.6
| 0.0 |
2022-Dec-21 Wed
| 27.4
| ###
| ###
| 27.81
|
|
| 77.4
| 77.4
| ### |
2022-Dec-20 Tue
| ###
| 27.83
| ###
| 27.4
| 341,345
| ###
| 47.5
| 47.5
| 2.0 |
2022-Dec-19 Mon
| 27.4
| 27.55
| ###
| 27.5
|
|
| 73.9
| 73.9
| 2.0 |
2022-Dec-16 Fri
| 27.4
| 27.73
| 27.22
| 27.48
| 491,624
| ###
| 65.7
| 65.7
| 2.0 |
2022-Dec-15 Thu
| ###
| 27.86
| 27.57
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 27.52
| 27.8
| 521,245
| ###
| 34.7
| 34.7
| 2.0 |
2022-Dec-13 Tue
| 27.55
| ###
| ###
| 27.45
| 367,626
| 0
| ###
| ###
| ### |
2022-Dec-12 Mon
| 27.75
| 27.77
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2022-Dec-09 Fri
| ###
| ###
| 27.41
| 27.76
| 426,242
| 5,841,646
| ###
| ###
| 2.0 |
2022-Dec-08 Thu
| ###
| 28
| 27.46
| 27.75
| 365,777
| ###
| 37.4
| 37.4
| 2.0 |
2022-Dec-07 Wed
| ###
| 28.23
| 27.75
| 27.89
|
|
| ###
| ###
| 2.0 |
2022-Dec-06 Tue
| 28.24
| 28.49
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2022-Dec-05 Mon
| ###
| 28.55
| ###
| 28.41
|
|
| 76.7
| 76.7
| ### |
2022-Dec-02 Fri
| ###
| ###
| ###
| 28.23
|
|
| 38.0
| 38.0
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 328,084
| 0
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 27.84
| ###
| 27.55
| ###
| 2,210,150
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 27.76
| 27.89
| 289,582
| ###
| 39.1
| 39.1
| 2.0 |
2022-Nov-28 Mon
| ###
| ###
| 27.5
| 27.84
| 298,320
| ###
| 82.0
| 82.0
| 2.0 |
2022-Nov-25 Fri
| 27.7
| 27.78
| 27.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 27.75
| ###
| 27.58
| 27.58
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 27.77
| 27.82
| 27.54
| 27.75
|
|
| ###
| ###
| 2.0 |
2022-Nov-22 Tue
| ###
| 27.56
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Nov-21 Mon
| 27.49
| 27.56
| ###
| ###
| 511,742
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| 27.5
|
|
| 20.4
| 20.4
| 2.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 459,720
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 28.7
| ###
| 28.4
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Nov-15 Tue
| ###
| 28.77
| ###
| 28.57
|
|
| 41.4
| 41.4
| ### |
2022-Nov-14 Mon
| ###
| 29
| 28.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 28.47
| 28.81
|
|
| ###
| ###
| 2.1 |
2022-Nov-10 Thu
| ###
| 28.54
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Nov-09 Wed
| 28.51
| 28.8
| ###
| 28.53
| 395,424
| ###
| ###
| ###
| 2.0 |
2022-Nov-08 Tue
| 28.7
| ###
| 28.43
| 28.46
|
|
| ###
| ###
| 2.0 |
2022-Nov-07 Mon
| 28.28
| 28.82
| 28.26
| ###
| 414,570
| 11,831,827
| 79.6
| 79.6
| 0.0 |
2022-Nov-04 Fri
| 28
| ###
| 27.88
| 28.28
|
|
| 70.8
| 70.8
| ### |
2022-Nov-03 Thu
| 27.73
| ###
| ###
| 27.86
|
|
| 73.1
| 73.1
| ### |
2022-Nov-02 Wed
| ###
| 28.48
| ###
| 28.42
| 644,641
| 9,179,687
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| ###
| 27.8
| ###
| 421,824
| 5,863,353
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 27.71
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Oct-28 Fri
| 27.88
| 28.27
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| 28.25
| 27.81
| 27.88
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| 27.7
| ###
| ###
| 27.79
|
|
| ###
| ###
| 2.0 |
2022-Oct-25 Tue
| 27.78
| 27.85
| 27.4
| 27.58
| 371,543
| 10,263,875
| ###
| ###
| ### |
2022-Oct-24 Mon
| 27.59
| 27.73
| 27.44
| 27.49
| 291,784
| ###
| 39.6
| 39.6
| ### |
2022-Oct-21 Fri
| 26.89
| ###
| 26.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 27.51
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 27.72
| 27.8
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Oct-18 Tue
| 27.48
| 27.89
| 27.4
| ###
| 432,956
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 27.46
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Oct-14 Fri
| 27.5
| ###
| 27.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 26.77
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 401,087
| 0
| 42.5
| 42.5
| 0.0 |
2022-Oct-11 Tue
| ###
| 27.42
| ###
| ###
| 480,829
| ###
| 39.6
| 39.6
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 27.49
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 27.76
| 27.89
| ###
| 27.71
|
|
| 30.1
| 30.1
| ### |
2022-Oct-05 Wed
| ###
| 27.85
| 27.25
| 27.71
| 593,579
| ###
| 72.4
| 72.4
| ### |
2022-Oct-04 Tue
| ###
| 27.44
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 26.77
| 26.89
| ###
| 26.5
| 393,240
| ###
| 40.7
| 40.7
| 1.9 |
2022-Sep-30 Fri
| 26.88
| ###
| 26.51
| 26.79
|
|
| 36.7
| 36.7
| ### |
2022-Sep-29 Thu
| 27.72
| 27.8
| ###
| ###
| 490,382
| ###
| 18.6
| 18.6
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 26.89
|
|
| 80.0
| 80.0
| ### |
2022-Sep-27 Tue
| 26.21
| ###
| ###
| 26.81
| 757,742
| 0
| ###
| ###
| ### |
2022-Sep-26 Mon
| 26.2
| 26.41
| 25.83
| 26.25
| 892,547
| 23,313,327
| ###
| ###
| 1.9 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 26.75
| 831,756
| 0
| 84.9
| 84.9
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,152,346
| 0
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 25.53
| ###
| 25.53
| 25.82
|
|
| ###
| ###
| 1.8 |
2022-Sep-19 Mon
| ###
| 25.5
| ###
| ###
| 276,126
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 25.74
| ###
| 25.41
|
|
| 40.3
| 40.3
| ### |
2022-Sep-15 Thu
| 25.76
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 25.5
| 25.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 26
| 26.24
| 25.82
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2022-Sep-12 Mon
| 26
| ###
| 25.7
| 25.85
| 220,580
| 2,834,453
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 439,185
| 0
| 69.9
| 69.9
| 0.0 |
2022-Sep-08 Thu
| ###
| 25.77
| ###
| 25.73
| 354,051
| 4,561,947
| 69.2
| 69.2
| 1.8 |
2022-Sep-07 Wed
| 25.84
| ###
| 25.45
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2022-Sep-06 Tue
| ###
| 26.53
| ###
| ###
| 289,342
| 3,838,121
| 39.2
| 39.2
| 0.0 |
2022-Sep-05 Mon
| 25.89
| ###
| ###
| 26.23
| 311,178
| 0
| ###
| ###
| ### |
2022-Sep-02 Fri
| 25.46
| 25.88
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Sep-01 Thu
| ###
| 25.55
| 25.2
| ###
| 396,582
| ###
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| 25.52
| 25.82
| 25.47
| 25.7
| 417,052
| ###
| 63.5
| 63.5
| 1.8 |
2022-Aug-30 Tue
| 25.88
| ###
| 25.72
| 25.86
| 265,920
| ###
| ###
| ###
| 1.8 |
2022-Aug-29 Mon
| ###
| 25.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 26.28
| ###
| ###
| 274,642
| ###
| 68.4
| 68.4
| 0.0 |
2022-Aug-25 Thu
| 26.2
| 26.48
| ###
| 26.23
| 326,345
| ###
| 65.7
| 65.7
| ### |
2022-Aug-24 Wed
| 25.7
| 25.89
| ###
| 25.8
| 321,426
| 4,160,859
| 67.0
| 67.0
| 1.8 |
2022-Aug-23 Tue
| ###
| 25.79
| ###
| 25.4
| 367,371
| 4,737,249
| 34.7
| 34.7
| 1.8 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 25.89
|
|
| 38.9
| 38.9
| ### |
2022-Aug-19 Fri
| 26.75
| 26.84
| ###
| 26.48
| 312,852
| 4,198,473
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| 26.54
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Aug-17 Wed
| ###
| 26.25
| ###
| 26.22
| 286,288
| ###
| 74.8
| 74.8
| 1.9 |
2022-Aug-16 Tue
| 25.87
| ###
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 25.47
| 25.72
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2022-Aug-11 Thu
| 25.52
| ###
| 25.52
| ###
| 273,226
| ###
| 74.6
| 74.6
| 0.0 |
2022-Aug-10 Wed
| 25.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 25.76
| 26
| ###
| 25.78
| 333,358
| 4,333,654
| 63.8
| 63.8
| ### |
2022-Aug-08 Mon
| ###
| 25.88
| 25.45
| 25.8
| 283,541
| 7,277,079
| ###
| ###
| 1.8 |
2022-Aug-05 Fri
| ###
| ###
| 25.77
| 25.87
| 281,747
| ###
| 30.8
| 30.8
| 1.8 |
2022-Aug-04 Thu
| ###
| 26.46
| 26
| 26
| 340,849
| ###
| 28.9
| 28.9
| 1.9 |
2022-Aug-03 Wed
| 26.25
| 26.4
| ###
| ###
| 347,025
| ###
| 30.1
| 30.1
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 25.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 25.86
| ###
| 25.54
| 25.85
| 364,476
| 4,654,358
| 46.6
| 46.6
| ### |
2022-Jul-29 Fri
| ###
| 25.84
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Jul-27 Wed
| 24.89
| ###
| 24.79
| 25.23
|
|
| 77.9
| 77.9
| 1.8 |
2022-Jul-26 Tue
| 24.7
| ###
| ###
| ###
| 426,642
| 0
| 78.4
| 78.4
| 0.0 |
2022-Jul-25 Mon
| 24.75
| 24.75
| 24.5
| 24.56
|
|
| 39.2
| 39.2
| 1.8 |
2022-Jul-22 Fri
| 24.8
| 24.8
| ###
| 24.75
|
|
| 36.1
| 36.1
| 1.8 |
2022-Jul-21 Thu
| ###
| 24.88
| ###
| 24.87
| 354,943
| ###
| 66.1
| 66.1
| ### |
2022-Jul-20 Wed
| 24.45
| 24.79
| ###
| ###
| 287,286
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 24.41
| ###
| 24.22
| 262,555
| 3,204,483
| 71.7
| 71.7
| 1.7 |
2022-Jul-18 Mon
| ###
| 24.23
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-15 Fri
| 23.74
| 23.89
| 23.4
| 23.77
|
|
| ###
| ###
| 1.7 |
2022-Jul-14 Thu
| 23.79
| 24.25
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 24
| ###
| 23.59
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Jul-12 Tue
| 24
| ###
| 23.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 24.42
| 24.44
| 23.75
| 23.78
|
|
| 30.3
| 30.3
| 1.7 |
2022-Jul-08 Fri
| ###
| 24.42
| ###
| 24.25
| 320,725
| 3,916,052
| 64.6
| 64.6
| 1.7 |
2022-Jul-07 Thu
| 23.41
| ###
| 23.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 23.49
| 23.79
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 23.59
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2022-Jul-04 Mon
| 23.83
| ###
| 23.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| 23.84
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 23.54
| 23.54
| 403,273
| 4,746,523
| 38.1
| 38.1
| ### |
2022-Jun-29 Wed
| ###
| ###
| 23.85
| 23.86
| 326,653
| ###
| ###
| ###
| 1.7 |
2022-Jun-28 Tue
| ###
| 24.325
| 23.85
| 24.25
| 442,150
| 10,650,288
| 72.4
| 72.4
| 1.7 |
2022-Jun-27 Mon
| ###
| 23.85
| 23.57
| 23.72
|
|
| 64.8
| 64.8
| 1.7 |
2022-Jun-24 Fri
| 22.85
| ###
| 22.79
| 23.23
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| ###
| 22.54
| 23
|
|
| 85.7
| 85.7
| 1.6 |
2022-Jun-22 Wed
| 22.85
| ###
| 22.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 22.7
| ###
| 22.7
| 22.78
| 384,656
| 4,365,845
| 63.0
| 63.0
| 1.6 |
2022-Jun-20 Mon
| 23.29
| ###
| 22.58
| ###
| 595,225
| ###
| 34.9
| 34.9
| 0.0 |
2022-Jun-17 Fri
| 23.49
| 23.51
| ###
| 23.45
| 929,772
| ###
| ###
| ###
| 1.7 |
2022-Jun-16 Thu
| ###
| ###
| 23.55
| 23.7
| 745,470
| ###
| ###
| ###
| 1.7 |
2022-Jun-15 Wed
| 23.72
| ###
| ###
| ###
| 458,629
| 0
| 81.9
| 81.9
| 0.0 |
2022-Jun-14 Tue
| ###
| 24
| 23.49
| 23.83
| 789,951
| 18,757,386
| 54.2
| 54.2
| 1.7 |
2022-Jun-10 Fri
| 25
| ###
| 24.76
| 24.8
|
|
| 45.9
| 45.9
| ### |
2022-Jun-09 Thu
| 25.55
| 25.58
| ###
| ###
| 424,574
| ###
| 43.0
| 43.0
| 0.0 |
2022-Jun-08 Wed
| 25.52
| 25.77
| ###
| 25.59
| 378,778
| 4,880,554
| 74.2
| 74.2
| 1.8 |
2022-Jun-07 Tue
| 25.28
| ###
| ###
| ###
| 645,972
| 0
| 52.4
| 52.4
| 0.0 |
2022-Jun-06 Mon
| 25.4
| 25.76
| ###
| 25.42
| 244,152
| 3,144,677
| ###
| ###
| 1.8 |
2022-Jun-03 Fri
| ###
| ###
| ###
| 25.44
| 292,223
| 0
| 72.0
| 72.0
| 1.8 |
2022-Jun-02 Thu
| 25.4
| 25.48
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2022-Jun-01 Wed
| ###
| ###
| ###
| 25.52
| 348,757
| 0
| ###
| ###
| 1.8 |
2022-May-31 Tue
| ###
| 26.21
| 25.7
| 25.7
|
|
| 28.7
| 28.7
| 1.8 |
2022-May-30 Mon
| ###
| 26.28
| 25.72
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-May-27 Fri
| 25.51
| 25.83
| 25.49
| ###
| 322,579
| 8,277,377
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 25.86
| ###
| ###
| ###
| 425,789
| 0
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 25.8
| ###
| 25.59
| 25.73
|
|
| ###
| ###
| 1.8 |
2022-May-24 Tue
| ###
| 26.22
| ###
| 25.8
|
|
| 37.4
| 37.4
| 1.8 |
2022-May-23 Mon
| ###
| 26.52
| ###
| ###
| 349,342
| 4,632,274
| 80.2
| 80.2
| 0.0 |
2022-May-20 Fri
| 25.71
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2022-May-18 Wed
| ###
| 26.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 26.41
| 26.75
| ###
| ###
| 356,941
| 4,774,085
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 26.44
| 26.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 26.5
| 26.78
| ###
| 26.27
|
|
| 22.1
| 22.1
| ### |
2022-May-12 Thu
| 27.29
| 27.45
| ###
| ###
| 385,585
| 5,292,154
| 29.1
| 29.1
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 26.83
| 27.23
| 340,088
| 4,562,280
| 67.6
| 67.6
| 1.9 |
2022-May-10 Tue
| ###
| 27.28
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-May-09 Mon
| ###
| 27.28
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 27.85
| 27.48
| 27.81
|
|
| 64.5
| 64.5
| ### |
2022-May-04 Wed
| ###
| 27.44
| ###
| 27.44
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| 27
| 27.22
| ###
| ###
| 325,628
| ###
| 47.8
| 47.8
| 0.0 |
2022-May-02 Mon
| 27.29
| ###
| ###
| 27.25
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 27.52
| 27.82
| 27.48
| 27.81
| 387,983
| 10,727,729
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 27.46
| ###
| 27.46
| 535,788
| ###
| 76.0
| 76.0
| ### |
2022-Apr-27 Wed
| 26.4
| ###
| ###
| ###
| 391,826
| 0
| 72.8
| 72.8
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 26.45
|
|
| 34.8
| 34.8
| ### |
2022-Apr-22 Fri
| ###
| 28.185
| 27.22
| 27.22
|
|
| ###
| ###
| 1.9 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Apr-20 Wed
| 28.45
| 28.78
| 28.2
| 28.5
|
|
| 74.1
| 74.1
| 2.0 |
2022-Apr-19 Tue
| 28.79
| ###
| ###
| 28.8
| 541,783
| 0
| 63.7
| 63.7
| 2.1 |
2022-Apr-14 Thu
| ###
| 28.84
| 28.49
| 28.84
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| ###
| 28.27
| 28.46
| 435,884
| 6,161,220
| ###
| ###
| 2.0 |
2022-Apr-12 Tue
| 28.59
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Apr-11 Mon
| 28.76
| 28.85
| 28.47
| ###
| 492,683
| ###
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 28.81
| ###
| 28.54
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2022-Apr-07 Thu
| 28.52
| 28.76
| 28.41
| ###
| 344,374
| ###
| 77.9
| 77.9
| 0.0 |
2022-Apr-06 Wed
| 28.4
| ###
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 28.46
| 28.89
| 28.45
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| 28.21
| 646,678
| 0
| ###
| ###
| ### |
2022-Apr-01 Fri
| 28.45
| 28.49
| ###
| 28.21
| 369,551
| 5,264,253
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 28.41
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Mar-30 Wed
| 28.7
| 28.73
| ###
| 28.54
| 530,427
| 7,619,583
| ###
| ###
| 2.0 |
2022-Mar-29 Tue
| 28.5
| 28.79
| 28.21
| ###
| 768,840
| 21,911,940
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 27.89
| ###
| ###
| 28.45
| 948,483
| 0
| ###
| ###
| 2.0 |
2022-Mar-25 Fri
| ###
| ###
| 26.4
| 27.59
| 897,172
| 11,842,670
| 81.1
| 81.1
| ### |
2022-Mar-24 Thu
| 27.2
| ###
| 26.55
| 27
|
|
| 32.0
| 32.0
| 1.9 |
2022-Mar-23 Wed
| 26.41
| ###
| ###
| ###
| 546,052
| 0
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 26.57
| ###
| ###
| 329,650
| ###
| 31.4
| 31.4
| 0.0 |
2022-Mar-21 Mon
| 26
| 26.2
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 25.84
| ###
| 25.55
| 25.87
|
|
| 63.9
| 63.9
| 1.8 |
2022-Mar-17 Thu
| 26
| 26.49
| 25.74
| 25.85
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| 25.45
| ###
| ###
| 580,124
| 7,382,077
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 25.22
| 561,455
| 0
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| 25.51
| ###
| 25.5
| 446,044
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| ###
| ###
| 24.82
| 24.82
|
|
| 28.5
| 28.5
| 1.8 |
2022-Mar-10 Thu
| 25.25
| ###
| ###
| 25.43
| 572,174
| 0
| 65.5
| 65.5
| ### |
2022-Mar-09 Wed
| 25.5
| 25.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 630,677
| 0
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 26.54
| ###
| 25.71
| 25.82
| 655,884
| 8,431,388
| 32.4
| 32.4
| 1.8 |
2022-Mar-04 Fri
| 26.25
| 26.74
| 25.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 26
| 26.7
| 25.85
| 26.55
|
|
| 79.6
| 79.6
| ### |
2022-Mar-02 Wed
| 24.87
| 25.83
| 24.87
| ###
| 629,481
| 15,957,343
| 84.5
| 84.5
| 0.0 |
2022-Mar-01 Tue
| ###
| 25.81
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 25.55
| ###
| ###
| ###
| 674,420
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 25.55
| ###
| 25.28
|
|
| 32.6
| 32.6
| 1.8 |
2022-Feb-24 Thu
| 25.25
| 25.45
| 24.76
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Feb-23 Wed
| 25.7
| 25.79
| ###
| ###
| 523,347
| 6,748,559
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 25.49
| 25.71
| 25.21
| ###
| 408,174
| ###
| 86.3
| 86.3
| 0.0 |
2022-Feb-21 Mon
| ###
| 25.85
| ###
| 25.72
|
|
| 81.3
| 81.3
| 1.8 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 25.57
| 641,473
| 0
| 32.7
| 32.7
| ### |
2022-Feb-17 Thu
| 26.2
| 26.2
| ###
| 25.8
| 646,279
| 8,466,254
| ###
| ###
| 1.8 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 26.25
| ###
| 25.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 26.7
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2022-Feb-11 Fri
| 26.5
| ###
| ###
| ###
| 522,283
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 27.42
| 26.8
| 26.84
| 542,648
| 14,711,187
| ###
| ###
| 1.9 |
2022-Feb-09 Wed
| 27.26
| 27.26
| 26.73
| 27.21
| 663,125
| 17,901,059
| 32.1
| 32.1
| ### |
2022-Feb-08 Tue
| ###
| 27.71
| ###
| 27.4
|
|
| 78.0
| 78.0
| 2.0 |
2022-Feb-07 Mon
| 27.43
| 27.54
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2022-Feb-04 Fri
| 27.21
| 27.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| 27.7
| ###
| ###
| 625,671
| 8,665,543
| 33.4
| 33.4
| 0.0 |
2022-Feb-02 Wed
| 27.5
| 28
| 27.5
| 27.76
|
|
| 71.2
| 71.2
| 2.0 |
2022-Feb-01 Tue
| ###
| 27.53
| ###
| 27.42
| 522,382
| 7,190,588
| ###
| ###
| 2.0 |
2022-Jan-31 Mon
| 27.46
| ###
| ###
| ###
| 630,784
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 26.81
| ###
| 26.48
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Jan-27 Thu
| 27.4
| ###
| ###
| 26.4
| 1,255,373
| 0
| ###
| ###
| 1.9 |
2022-Jan-25 Tue
| ###
| ###
| 26.21
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jan-24 Mon
| 27.52
| 27.86
| 27.285
| ###
| 642,687
| 17,720,487
| 52.2
| 52.2
| 0.0 |
2022-Jan-21 Fri
| ###
| 28.2
| 27.42
| 27.54
| 659,457
| ###
| 45.3
| 45.3
| 2.0 |
2022-Jan-20 Thu
| 28.2
| 28.55
| ###
| 28.41
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| ###
| ###
| 28.49
| 28.52
|
|
| ###
| ###
| 2.0 |
2022-Jan-18 Tue
| 29.53
| ###
| 29.2
| 29.21
| 425,177
| 6,207,584
| ###
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| ###
| 29.88
|
|
| 74.1
| 74.1
| 2.1 |
2022-Jan-14 Fri
| 30.2
| 30.2
| 29.26
| 29.27
| 743,022
| 22,090,044
| 12.4
| 12.4
| ### |
2022-Jan-13 Thu
| ###
| ###
| ###
| 30.28
| 388,045
| 0
| ###
| ###
| 2.2 |
2022-Jan-12 Wed
| 30.22
| 30.52
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Jan-11 Tue
| ###
| 30.45
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 29.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| 30.51
| ###
| ###
| 356,747
| 5,442,175
| 65.3
| 65.3
| 0.0 |
2022-Jan-06 Thu
| 30.23
| 30.51
| 29.73
| 29.77
|
|
| 42.9
| 42.9
| ### |
2022-Jan-05 Wed
| ###
| ###
| 30.575
| 30.7
|
|
| ###
| ###
| 2.2 |
2022-Jan-04 Tue
| ###
| ###
| 30.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| 30.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| 30.7
| ###
| 30.46
| 438,988
| ###
| ###
| ###
| 2.2 |
2021-Dec-29 Wed
| ###
| 30.7
| ###
| 30.55
|
|
| 62.7
| 62.7
| 2.2 |
2021-Dec-24 Fri
| 30.51
| 30.51
| ###
| ###
| 134,947
| ###
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 30.76
| 30.76
| ###
| 30.22
| 437,350
| 6,726,443
| ###
| ###
| 2.2 |
2021-Dec-22 Wed
| ###
| ###
| ###
| 30.28
| 482,782
| 0
| 24.8
| 24.8
| 2.2 |
2021-Dec-21 Tue
| 30.46
| 30.89
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 29.51
| 29.58
|
|
| 10.0
| 10.0
| 2.1 |
2021-Dec-17 Fri
| 31.59
| ###
| 31.4
| 31.5
| 17,986,723
| 282,391,551
| ###
| ###
| 2.3 |
2021-Dec-16 Thu
| ###
| ###
| 31.2
| 31.47
| 1,121,272
| 17,491,843
| ###
| ###
| 2.2 |
2021-Dec-15 Wed
| 31.4
| 31.89
| ###
| 31.75
| 1,065,253
| 16,985,459
| 84.3
| 84.3
| 2.3 |
2021-Dec-14 Tue
| 32.2
| 32.2
| ###
| 31.72
| 900,881
| 14,504,184
| ###
| ###
| 2.3 |
2021-Dec-13 Mon
| 31.87
| 32.54
| 31.79
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Dec-10 Fri
| 32.25
| 32.28
| 31.83
| 31.86
| 525,055
| ###
| ###
| ###
| 2.3 |
2021-Dec-09 Thu
| 32.5
| 32.88
| ###
| 32.43
|
|
| 38.5
| 38.5
| ### |
2021-Dec-08 Wed
| 32.81
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 32.78
| 31.74
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Dec-06 Mon
| 32.49
| ###
| ###
| ###
| 804,523
| 0
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 31.5
| ###
| 31.23
| ###
| 826,373
| ###
| 86.1
| 86.1
| 0.0 |
2021-Dec-02 Thu
| 30.83
| 31.41
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Dec-01 Wed
| 30.89
| ###
| 30.25
| 30.76
|
|
| ###
| ###
| 2.2 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,743,543
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 30.75
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Nov-26 Fri
| ###
| 32.5
| 31.46
| 31.58
|
|
| ###
| ###
| 2.3 |
2021-Nov-25 Thu
| ###
| 32.28
| 31.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 32.45
| ###
| ###
| 559,277
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 32.545
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Nov-22 Mon
| 31.84
| 31.84
| ###
| 31.58
| 830,358
| ###
| ###
| ###
| 2.3 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 31.56
|
|
| ###
| ###
| 2.3 |
2021-Nov-18 Thu
| ###
| 31.44
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2021-Nov-17 Wed
| 31.41
| ###
| 31.25
| ###
| 445,079
| 6,954,359
| 46.4
| 46.4
| 0.0 |
2021-Nov-16 Tue
| 31.5
| 31.7
| 31.23
| 31.4
|
|
| 47.9
| 47.9
| 2.2 |
2021-Nov-15 Mon
| 31.4
| 31.7
| 31.21
| 31.5
|
|
| 68.2
| 68.2
| 2.3 |
2021-Nov-12 Fri
| 31.45
| 31.73
| 31.2
| 31.42
|
|
| ###
| ###
| 2.2 |
2021-Nov-11 Thu
| 31.74
| 31.75
| ###
| 31.24
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| ###
| ###
| 31.84
|
|
| 38.7
| 38.7
| 2.3 |
2021-Nov-09 Tue
| 32.2
| 32.2
| 31.71
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 31.89
| 32.21
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| 32.47
| ###
| ###
| 358,658
| ###
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 32.57
| ###
| 32.2
|
|
| 38.7
| 38.7
| ### |
2021-Nov-03 Wed
| 32.55
| ###
| 32.23
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2021-Nov-02 Tue
| 33.2
| ###
| 32.44
| 32.47
| 360,545
| ###
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| 33.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 33.75
| 32.45
| 32.48
| 637,451
| 21,099,628
| ###
| ###
| ### |
2021-Oct-28 Thu
| 33.49
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Oct-27 Wed
| 34.28
| 34.43
| 33.56
| 33.56
| 676,052
| 22,982,387
| 27.2
| 27.2
| 2.4 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,348,923
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 34.2
| ###
| 33.83
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 33.82
| 33.88
|
|
| 38.6
| 38.6
| 2.4 |
2021-Oct-21 Thu
| 34.5
| 34.84
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 34.43
|
|
| 26.6
| 26.6
| ### |
2021-Oct-19 Tue
| 34.81
| ###
| ###
| 34.8
|
|
| 38.3
| 38.3
| 2.5 |
2021-Oct-18 Mon
| ###
| ###
| 34.48
| ###
| 678,352
| 11,694,788
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| 34.56
| 34.85
| ###
| 34.84
|
|
| ###
| ###
| 2.5 |
2021-Oct-14 Thu
| 34.52
| ###
| ###
| ###
| 640,276
| 0
| 31.8
| 31.8
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 34.45
| 34.59
| 607,871
| 10,470,577
| 25.2
| 25.2
| ### |
2021-Oct-12 Tue
| 35.4
| 35.48
| 34.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 35.73
| 646,986
| 0
| 33.0
| 33.0
| 2.6 |
2021-Oct-08 Fri
| ###
| 36.4
| ###
| ###
| 739,926
| 13,466,653
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 36.5
| ###
| ###
| 1,182,825
| 21,586,556
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 35.985
| ###
| 1,482,475
| ###
| 6.5
| 6.5
| 0.0 |
2021-Oct-05 Tue
| ###
| 38.42
| 37.48
| 38.2
| 1,320,942
| 50,129,748
| ###
| ###
| 2.7 |
2021-Oct-04 Mon
| 38.8
| ###
| ###
| 37.76
|
|
| ###
| ###
| 2.7 |
2021-Oct-01 Fri
| ###
| 38.49
| 37.81
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Sep-30 Thu
| 38.85
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 39.85
| 39.85
| ###
| 38.27
| 1,026,321
| 20,449,445
| ###
| ###
| ### |
2021-Sep-28 Tue
| 40
| 40.8
| ###
| 39.8
| 503,255
| ###
| 48.3
| 48.3
| 2.8 |
2021-Sep-27 Mon
| 39.25
| ###
| 39.24
| ###
| 621,370
| 12,191,279
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 38.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 37.89
| ###
| 36.72
| 37.74
|
|
| ###
| ###
| 2.7 |
2021-Sep-22 Wed
| 37.49
| 37.56
| 35.5
| ###
| 1,091,658
| ###
| 5.7
| 5.7
| 0.0 |
2021-Sep-21 Tue
| 35.73
| ###
| ###
| 35.71
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 36.7
| 1,685,729
| 0
| 30.9
| 30.9
| ### |
2021-Sep-16 Thu
| 39.45
| 39.49
| 36.88
| 37.21
| 1,553,144
| ###
| ###
| ###
| 2.7 |
2021-Sep-15 Wed
| 39.5
| ###
| 38.73
| ###
| 951,022
| 18,416,541
| 35.3
| 35.3
| 0.0 |
2021-Sep-14 Tue
| 39.79
| ###
| 39.25
| 39.76
|
|
| ###
| ###
| 2.8 |
2021-Sep-13 Mon
| 40
| ###
| 38.74
| 39.5
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 39.57
| 38.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 37.77
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Sep-08 Wed
| 36.5
| ###
| ###
| 38.23
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| 36.28
| ###
| 36.2
| 667,581
| ###
| 72.5
| 72.5
| 2.6 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 481,554
| 0
| 25.6
| 25.6
| 0.0 |
2021-Sep-03 Fri
| 36.77
| ###
| ###
| ###
| 964,476
| 0
| 17.1
| 17.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 35.44
| 35.76
|
|
| ###
| ###
| 2.6 |
2021-Sep-01 Wed
| ###
| ###
| 35.5
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2021-Aug-31 Tue
| ###
| 36.25
| ###
| 35.82
|
|
| 33.2
| 33.2
| 2.6 |
2021-Aug-30 Mon
| 35.41
| ###
| 35.26
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Aug-27 Fri
| 34.7
| ###
| ###
| ###
| 368,748
| 0
| 73.6
| 73.6
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 34.7
|
|
| 84.1
| 84.1
| 2.5 |
2021-Aug-25 Wed
| 33.88
| 34.25
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Aug-24 Tue
| 33.72
| 33.74
| ###
| 33.53
| 858,372
| ###
| 33.4
| 33.4
| ### |
2021-Aug-23 Mon
| ###
| 33.49
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Aug-20 Fri
| 33.25
| 33.42
| ###
| ###
| 184,581
| 3,084,348
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 33.28
| ###
| ###
| 272,472
| ###
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 33.29
| 33.7
| ###
| 33.41
| 353,821
| 5,961,883
| 68.1
| 68.1
| ### |
2021-Aug-17 Tue
| 33.5
| ###
| 32.79
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-Aug-16 Mon
| ###
| 33.47
| 32.71
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Aug-13 Fri
| ###
| 33.25
| 32.7
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Aug-12 Thu
| 32.5
| ###
| ###
| ###
| 537,470
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 31.85
| ###
| 549,359
| 8,748,542
| 66.3
| 66.3
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 31.78
| 31.89
|
|
| ###
| ###
| 2.3 |
2021-Aug-09 Mon
| ###
| ###
| 31.76
| ###
| 208,722
| ###
| 42.3
| 42.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 32.4
| 32.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 32.26
| 32.48
| 252,188
| ###
| ###
| ###
| ### |
2021-Aug-03 Tue
| 32.5
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jul-30 Fri
| ###
| 32.81
| 32.48
| ###
| 273,984
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 32.78
| 32.46
| 32.78
| 210,158
| 6,855,353
| 64.4
| 64.4
| ### |
2021-Jul-28 Wed
| 33.25
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2021-Jul-27 Tue
| 33.24
| 33.28
| ###
| 33.25
| 352,874
| 5,871,823
| 71.7
| 71.7
| 2.4 |
2021-Jul-26 Mon
| 33.41
| 33.54
| ###
| 33.24
|
|
| 43.1
| 43.1
| 2.4 |
2021-Jul-23 Fri
| 33.25
| 33.49
| ###
| ###
| 373,179
| 6,248,882
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 32.57
| 33.25
| 383,372
| ###
| 81.1
| 81.1
| 2.4 |
2021-Jul-21 Wed
| 33.23
| 33.26
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2021-Jul-20 Tue
| 32.58
| ###
| ###
| 32.86
| 306,579
| 0
| 77.3
| 77.3
| 2.3 |
2021-Jul-19 Mon
| 33.45
| 33.45
| 32.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 33.52
| 33.2
| 33.48
|
|
| 67.5
| 67.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 470,024
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| 32.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 33.54
| 33.54
| ###
| ###
| 384,444
| 6,447,125
| 25.7
| 25.7
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 33.48
| 33.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 34.5
| 34.52
| 33.89
| ###
| 454,689
| ###
| 30.1
| 30.1
| 0.0 |
2021-Jul-07 Wed
| 33.5
| ###
| ###
| ###
| 477,349
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 33.88
|
|
| 80.5
| 80.5
| 2.4 |
2021-Jul-05 Mon
| 33.76
| ###
| ###
| ###
| 376,677
| 0
| 40.9
| 40.9
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 33.29
| ###
| 302,544
| 5,035,844
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 33.85
| ###
| ###
| 33.49
| 331,374
| 0
| ###
| ###
| 2.4 |
2021-Jun-30 Wed
| ###
| 33.84
| 32.86
| 33.73
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| 32.87
| 33.8
| 32.53
| 33.5
|
|
| ###
| ###
| 2.4 |
2021-Jun-28 Mon
| 32.82
| ###
| 32.57
| ###
| 436,342
| 7,105,829
| 81.7
| 81.7
| 0.0 |
2021-Jun-25 Fri
| 32.75
| 32.86
| ###
| 32.82
|
|
| 67.4
| 67.4
| 2.3 |
2021-Jun-24 Thu
| ###
| ###
| ###
| 32.5
| 673,729
| 0
| 88.6
| 88.6
| ### |
2021-Jun-23 Wed
| 30.5
| 33.59
| 30.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 30.5
| 408,821
| 0
| ###
| ###
| 2.2 |
2021-Jun-21 Mon
| 30.73
| 30.85
| 30.2
| 30.25
| 117,243
| 3,578,842
| 39.5
| 39.5
| ### |
2021-Jun-18 Fri
| 31.5
| ###
| 31.23
| 31.23
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 32.24
| ###
| 31.4
| 31.49
| 251,129
| 3,942,725
| 27.9
| 27.9
| ### |
2021-Jun-16 Wed
| 31.5
| ###
| ###
| ###
| 303,556
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 31.5
| 31.54
| ###
| 31.28
|
|
| 41.0
| 41.0
| 2.2 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Jun-10 Thu
| ###
| 31.44
| 30.73
| 31.41
|
|
| 76.7
| 76.7
| ### |
2021-Jun-09 Wed
| 30.46
| ###
| 30.46
| 30.79
| 246,876
| 3,759,921
| ###
| ###
| ### |
2021-Jun-08 Tue
| 30.55
| ###
| ###
| ###
| 239,022
| 0
| 36.7
| 36.7
| 0.0 |
2021-Jun-07 Mon
| ###
| 30.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 29.7
| 30.21
| 29.51
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 29.46
| ###
| 239,740
| 3,531,370
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 29.89
| 143,586
| 0
| ###
| ###
| ### |
2021-Jun-01 Tue
| 29.59
| 29.71
| 29.24
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-31 Mon
| 29.79
| 29.89
| 29.28
| 29.56
|
|
| 36.1
| 36.1
| ### |
2021-May-28 Fri
| 29.83
| ###
| 29.53
| 29.7
|
|
| 30.7
| 30.7
| ### |
2021-May-27 Thu
| ###
| 29.725
| 29.2
| 29.58
|
|
| 37.6
| 37.6
| 2.1 |
2021-May-26 Wed
| 29.44
| ###
| ###
| 29.4
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| ###
| ###
| ###
| 29.55
|
|
| 28.8
| 28.8
| ### |
2021-May-24 Mon
| 29.81
| ###
| ###
| 29.5
| 159,074
| 0
| 36.9
| 36.9
| 2.1 |
2021-May-21 Fri
| 30.29
| 30.29
| 29.46
| ###
| 274,526
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 29.71
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 29.2
| 29.49
| 28.75
| 28.75
| 337,545
| ###
| 32.3
| 32.3
| ### |
2021-May-18 Tue
| 29.5
| ###
| 29.4
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 29.88
| ###
| 29.575
| 29.79
|
|
| 38.8
| 38.8
| 2.1 |
2021-May-13 Thu
| ###
| ###
| 29.22
| 29.22
|
|
| 34.3
| 34.3
| 2.1 |
2021-May-12 Wed
| 29.48
| 29.79
| ###
| ###
| 180,384
| ###
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 29.5
| 29.7
| 212,526
| 3,134,758
| 81.2
| 81.2
| ### |
2021-May-10 Mon
| ###
| ###
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 29.76
| ###
| 29.74
| 29.86
|
|
| ###
| ###
| 2.1 |
2021-May-06 Thu
| 29.83
| ###
| 29.48
| 29.71
| 244,041
| ###
| 48.2
| 48.2
| 2.1 |
2021-May-05 Wed
| ###
| ###
| 29.84
| ###
| 206,979
| 3,088,126
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 30.4
| ###
| 30.27
| 185,170
| 2,814,584
| ###
| ###
| 2.2 |
2021-May-03 Mon
| 30.27
| 30.27
| 29.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 30.5
| 30.84
| ###
| 30.27
| 340,979
| ###
| 39.5
| 39.5
| 2.2 |
2021-Apr-29 Thu
| 31.2
| 31.2
| 30.44
| 30.47
| 242,785
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| ###
| ###
| 30.56
| 30.88
|
|
| ###
| ###
| 2.2 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 31.27
| 30.7
| 30.84
| 272,479
| ###
| ###
| ###
| 2.2 |
2021-Apr-23 Fri
| 31.44
| 31.7
| 30.79
| ###
| 314,859
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 32.54
| 31.76
| 32.23
|
|
| ###
| ###
| 2.3 |
2021-Apr-20 Tue
| ###
| 33.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 33.2
| 33.48
| ###
| ###
| 210,322
| ###
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 33.27
| 33.4
| 32.75
| ###
| 199,159
| 6,587,183
| 31.5
| 31.5
| 0.0 |
2021-Apr-15 Thu
| 32.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| 33.26
| 32.52
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 32.42
| ###
| 218,941
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 32.84
| 32.84
| ###
| 32.54
|
|
| ###
| ###
| 2.3 |
2021-Apr-09 Fri
| ###
| ###
| 32.28
| 32.85
|
|
| 75.9
| 75.9
| ### |
2021-Apr-08 Thu
| 32.5
| 32.75
| ###
| ###
| 239,343
| 3,919,241
| 64.6
| 64.6
| 0.0 |
2021-Apr-07 Wed
| ###
| 32.29
| 31.89
| ###
| 188,840
| 6,059,875
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 31.77
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| 31.2
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2021-Mar-31 Wed
| ###
| 31.86
| ###
| 31.58
| 297,921
| 4,745,881
| ###
| ###
| 2.3 |
2021-Mar-30 Tue
| 31.5
| 31.56
| 30.87
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2021-Mar-29 Mon
| ###
| 32.4
| 31.56
| 31.59
| 161,926
| ###
| 36.9
| 36.9
| ### |
2021-Mar-26 Fri
| 32.58
| 32.73
| ###
| 31.89
| 345,088
| ###
| 16.9
| 16.9
| 2.3 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 32.29
|
|
| 92.7
| 92.7
| ### |
2021-Mar-24 Wed
| 30.75
| ###
| ###
| ###
| 137,047
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 30.78
|
|
| ###
| ###
| 2.2 |
2021-Mar-22 Mon
| 30.76
| 31.24
| 30.55
| 31.21
| 165,972
| ###
| 80.8
| 80.8
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 410,020
| 0
| 78.3
| 78.3
| 0.0 |
2021-Mar-18 Thu
| ###
| 30.8
| ###
| ###
| 153,345
| ###
| 68.6
| 68.6
| 0.0 |
2021-Mar-17 Wed
| 30.71
| 30.84
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Mar-16 Tue
| 30.75
| ###
| 30.45
| 30.79
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| ###
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 30.51
| ###
| 30.48
| 30.85
| 144,624
| ###
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2021-Mar-10 Wed
| 30.8
| ###
| ###
| ###
| 218,923
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 30.86
| 31.26
| 30.7
| 30.86
|
|
| 70.5
| 70.5
| 2.2 |
2021-Mar-08 Mon
| 30.89
| ###
| 30.53
| 30.71
| 221,652
| ###
| 42.8
| 42.8
| ### |
2021-Mar-05 Fri
| 30.89
| ###
| ###
| ###
| 267,623
| 0
| 28.5
| 28.5
| 0.0 |
2021-Mar-04 Thu
| 29.89
| 31.26
| 29.89
| 30.4
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| 30.5
| 29.4
| 29.85
|
|
| 37.7
| 37.7
| 2.1 |
2021-Mar-02 Tue
| ###
| 30.8
| 29.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 30.5
| ###
| ###
| 359,187
| ###
| 42.4
| 42.4
| 0.0 |
2021-Feb-26 Fri
| 29.5
| 29.89
| ###
| 29.88
|
|
| 78.3
| 78.3
| 2.1 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 29.78
| 244,978
| 0
| ###
| ###
| 2.1 |
2021-Feb-24 Wed
| 29.57
| 29.945
| 29.47
| ###
| 208,347
| ###
| 74.2
| 74.2
| 0.0 |
2021-Feb-23 Tue
| ###
| 29.57
| 28.55
| 29.57
|
|
| 87.9
| 87.9
| 2.1 |
2021-Feb-22 Mon
| 28.42
| 28.81
| ###
| 28.44
| 154,675
| ###
| 63.7
| 63.7
| ### |
2021-Feb-19 Fri
| ###
| ###
| ###
| 28.75
|
|
| 34.3
| 34.3
| ### |
2021-Feb-18 Thu
| 29.51
| 29.85
| ###
| ###
| 161,354
| ###
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 29.49
| ###
| 29.25
| 29.53
|
|
| 73.1
| 73.1
| ### |
2021-Feb-16 Tue
| ###
| 29.71
| ###
| 29.49
| 145,341
| 2,159,040
| 75.7
| 75.7
| ### |
2021-Feb-15 Mon
| ###
| 29.45
| ###
| ###
| 117,075
| 1,723,929
| 66.6
| 66.6
| 0.0 |
2021-Feb-12 Fri
| 28.7
| ###
| 28.7
| ###
| 175,472
| 2,518,023
| 78.6
| 78.6
| 0.0 |
2021-Feb-11 Thu
| 28.44
| ###
| 28.44
| 28.74
|
|
| 81.9
| 81.9
| 2.1 |
2021-Feb-10 Wed
| 28.21
| 28.55
| ###
| 28.44
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 28.42
| 28.54
| ###
| 28.29
|
|
| 43.4
| 43.4
| ### |
2021-Feb-08 Mon
| 28.59
| 28.77
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 28.76
| ###
| 28.29
| 193,574
| ###
| 29.7
| 29.7
| ### |
2021-Feb-04 Thu
| 28.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 28.5
| 28.53
| ###
| ###
| 202,479
| ###
| 32.4
| 32.4
| 0.0 |
2021-Feb-02 Tue
| 27.81
| 28.29
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 26.84
| 27.73
| ###
| ###
| 246,073
| ###
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 27.76
| 27.8
| ###
| ###
| 351,726
| ###
| 41.6
| 41.6
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| 27.52
| 311,875
| 0
| 85.9
| 85.9
| 2.0 |
2021-Jan-27 Wed
| ###
| 28.5
| 27.45
| ###
| 292,682
| 8,187,778
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 534,321
| 0
| 83.4
| 83.4
| 0.0 |
2021-Jan-22 Fri
| 28.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 28.84
| ###
| 28.82
| 29
| 182,825
| ###
| 69.8
| 69.8
| ### |
2021-Jan-20 Wed
| 28.45
| 28.77
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Jan-19 Tue
| ###
| 28.87
| ###
| 28.78
| 362,870
| 5,238,028
| 75.4
| 75.4
| 2.1 |
2021-Jan-18 Mon
| 28.2
| ###
| 27.8
| ###
| 182,950
| ###
| 42.1
| 42.1
| 0.0 |
2021-Jan-15 Fri
| 28.52
| 28.84
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Jan-14 Thu
| 28.21
| ###
| ###
| 28.51
| 269,857
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| 28.47
| 282,522
| 0
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| 29.25
| 28.51
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Jan-11 Mon
| ###
| 30.29
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| 30.25
| 205,950
| 0
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| 29.975
| ###
| 29.73
|
|
| 37.6
| 37.6
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| 29.5
| 256,923
| 0
| 24.3
| 24.3
| 2.1 |
2021-Jan-05 Tue
| ###
| 30.4
| ###
| ###
| 208,158
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| 30.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 30.55
| 30.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| 30.47
| ###
| 30.47
| 177,188
| 2,699,459
| 78.3
| 78.3
| ### |
2020-Dec-29 Tue
| ###
| 30.45
| ###
| 30.22
|
|
| 66.4
| 66.4
| 2.2 |
2020-Dec-24 Thu
| 30.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 180,354
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| 30.83
| ###
| ###
| 187,888
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 30.84
| ###
| 30.84
| 197,887
| ###
| 85.0
| 85.0
| 2.2 |
2020-Dec-18 Fri
| 30.5
| 30.84
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Dec-17 Thu
| 29.57
| 30.75
| ###
| ###
| 548,840
| ###
| 90.0
| 90.0
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2020-Dec-15 Tue
| 30.42
| 30.49
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 30.25
| 30.7
| ###
| 30.41
| 399,144
| ###
| 75.5
| 75.5
| 2.2 |
2020-Dec-11 Fri
| 29.81
| ###
| ###
| 30.24
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 29.71
| 30.28
| ###
| ###
| 343,250
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 29.83
| ###
| 29.72
| 394,647
| ###
| ###
| ###
| 2.1 |
2020-Dec-08 Tue
| ###
| 29.46
| 28.88
| ###
| 504,224
| ###
| 36.6
| 36.6
| 0.0 |
2020-Dec-07 Mon
| 29
| ###
| ###
| 29.4
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| 28.48
| 28.89
|
|
| 73.3
| 73.3
| ### |
2020-Dec-03 Thu
| ###
| 29
| 28.53
| 28.78
| 303,120
| 8,719,246
| 68.3
| 68.3
| 2.1 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 28.47
| 321,982
| 0
| 25.1
| 25.1
| ### |
2020-Dec-01 Tue
| 28.86
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 28.86
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Nov-27 Fri
| ###
| 29.49
| ###
| ###
| 186,489
| 2,749,780
| 71.9
| 71.9
| 0.0 |
2020-Nov-26 Thu
| 28.88
| 29.41
| 28.71
| ###
| 208,227
| 6,051,076
| 75.5
| 75.5
| 0.0 |
2020-Nov-25 Wed
| 28.77
| ###
| 28.51
| ###
| 335,526
| 4,782,923
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 28
| 28.71
| 27.87
| ###
| 271,775
| ###
| 84.8
| 84.8
| 0.0 |
2020-Nov-23 Mon
| 27.7
| 27.85
| 27.46
| 27.76
| 315,773
| ###
| ###
| ###
| 2.0 |
2020-Nov-20 Fri
| 28.77
| 28.77
| 27.74
| 27.75
| 378,074
| 10,682,480
| 10.0
| 10.0
| 2.0 |
2020-Nov-19 Thu
| 28.88
| 29.25
| 28.46
| 29.21
| 376,154
| 10,853,923
| ###
| ###
| ### |
2020-Nov-18 Wed
| 28.49
| 29
| 28.24
| 28.7
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 27.73
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 27.72
| ###
| 27.43
| 27.87
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| 26.82
| 27.78
| 26.81
| ###
| 334,541
| ###
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| 27.4
| 26.58
| ###
| 347,872
| ###
| 39.5
| 39.5
| 0.0 |
2020-Nov-09 Mon
| ###
| 26.89
| ###
| 26.82
| 221,158
| ###
| ###
| ###
| 1.9 |
2020-Nov-06 Fri
| ###
| 26.22
| 25.54
| ###
| 258,726
| 6,695,828
| 77.1
| 77.1
| 0.0 |
2020-Nov-05 Thu
| ###
| 25.77
| 25.42
| ###
| 187,920
| ###
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 25.74
| 25.8
| ###
| 25.49
| 169,527
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 25.7
| 25.83
| 25.46
| 25.76
| 437,788
| 11,227,073
| 56.3
| 56.3
| 1.8 |
2020-Nov-02 Mon
| ###
| 25.77
| 25
| 25.46
| 267,624
| ###
| 82.6
| 82.6
| 1.8 |
2020-Oct-30 Fri
| 25
| ###
| ###
| ###
| 375,653
| 0
| 83.9
| 83.9
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 24.43
| ###
| 286,929
| ###
| 65.2
| 65.2
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 24.52
| ###
| 257,772
| 3,160,284
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 24.73
| 24.86
| 301,247
| ###
| 56.5
| 56.5
| 1.8 |
2020-Oct-26 Mon
| 25.45
| 25.49
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2020-Oct-23 Fri
| 25.4
| 25.55
| 25.28
| 25.49
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 25.5
| 25
| 25.5
| 301,674
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| 25.79
| ###
| ###
| 25.45
| 257,340
| 0
| ###
| ###
| 1.8 |
2020-Oct-20 Tue
| 25.85
| ###
| 25.78
| 25.79
|
|
| 41.4
| 41.4
| 1.8 |
2020-Oct-19 Mon
| 25.81
| ###
| 25.7
| ###
| 257,687
| 3,311,277
| 74.3
| 74.3
| 0.0 |
2020-Oct-16 Fri
| 25.74
| 25.87
| 25.5
| 25.7
| 232,356
| ###
| ###
| ###
| 1.8 |
2020-Oct-15 Thu
| 25.74
| 25.88
| 25.53
| 25.74
|
|
| 67.6
| 67.6
| 1.8 |
2020-Oct-14 Wed
| 25.85
| ###
| 25.59
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Oct-13 Tue
| 25.58
| ###
| 25.57
| ###
| 341,078
| 4,360,682
| 81.1
| 81.1
| 0.0 |
2020-Oct-12 Mon
| 25.76
| 25.82
| 25.47
| ###
| 453,077
| 11,619,159
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 25.5
| ###
| 25.46
| 25.82
|
|
| ###
| ###
| 1.8 |
2020-Oct-08 Thu
| 25
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 24.4
| ###
| 24.27
| 24.7
|
|
| 70.8
| 70.8
| 1.8 |
2020-Oct-06 Tue
| ###
| 24.44
| 23.85
| 24.21
| 398,781
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| 23.77
| ###
| ###
| ###
| 230,642
| 0
| 67.0
| 67.0
| 0.0 |
2020-Oct-02 Fri
| ###
| 23.7
| ###
| 23.5
|
|
| 89.1
| 89.1
| 1.7 |
2020-Oct-01 Thu
| 23.56
| ###
| 23.43
| 23.56
|
|
| 63.5
| 63.5
| 1.7 |
2020-Sep-30 Wed
| 23.75
| ###
| 23.51
| 23.51
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| 24.52
| ###
| ###
| ###
| 458,971
| 0
| 25.4
| 25.4
| 0.0 |
2020-Sep-28 Mon
| 24.75
| 24.84
| 24.24
| 24.51
|
|
| 29.1
| 29.1
| ### |
2020-Sep-25 Fri
| 23.7
| 24.85
| 23.7
| 24.78
|
|
| ###
| ###
| 1.8 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 502,389
| 0
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 22.89
| 23.59
| 22.79
| 23.48
| 489,572
| 11,353,174
| ###
| ###
| 1.7 |
2020-Sep-22 Tue
| ###
| 22.85
| ###
| 22.79
| 429,651
| ###
| 91.0
| 91.0
| 1.6 |
2020-Sep-21 Mon
| 21.75
| ###
| 21.74
| 22.21
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| 21.5
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 21.55
| 21.72
| 21.21
| ###
| 349,053
| 7,492,422
| 42.3
| 42.3
| 0.0 |
2020-Sep-16 Wed
| 21.28
| 21.57
| ###
| 21.48
| 244,387
| ###
| 70.6
| 70.6
| 1.5 |
2020-Sep-15 Tue
| ###
| 21.47
| ###
| ###
| 259,880
| ###
| 30.9
| 30.9
| 0.0 |
2020-Sep-14 Mon
| 21.22
| 21.41
| ###
| ###
| 164,576
| 1,761,786
| 68.5
| 68.5
| 0.0 |
2020-Sep-11 Fri
| 20.8
| ###
| 20.75
| ###
| 176,952
| 1,835,877
| 74.4
| 74.4
| 0.0 |
2020-Sep-10 Thu
| ###
| 21.46
| 20.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 20.55
| 20.88
| 20.49
| 20.87
| 312,178
| ###
| ###
| ###
| ### |
2020-Sep-08 Tue
| 20.77
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Sep-07 Mon
| 20.5
| 20.78
| 20.47
| 20.71
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 20.75
| 20.89
| 20.55
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Sep-03 Thu
| 21.51
| 21.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 20.75
| 21.45
|
|
| ###
| ###
| 1.5 |
2020-Sep-01 Tue
| ###
| 20.81
| ###
| ###
| 343,557
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 20.43
| ###
| 20.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 20.22
| 20.43
| 233,421
| 2,359,886
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 20.73
|
|
| 69.3
| 69.3
| ### |
2020-Aug-26 Wed
| 20.78
| ###
| 20.5
| 20.73
|
|
| 44.6
| 44.6
| ### |
2020-Aug-25 Tue
| ###
| ###
| 20.71
| 20.77
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 20.46
| 20.78
| ###
| ###
| 243,783
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 20.76
| 20.76
| 20.46
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Aug-20 Thu
| 20.51
| ###
| ###
| 20.43
| 204,447
| 0
| ###
| ###
| ### |
2020-Aug-19 Wed
| 20.4
| ###
| 20.4
| 20.82
| 191,984
| ###
| 83.2
| 83.2
| 1.5 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2020-Aug-17 Mon
| ###
| 20.72
| 20.25
| 20.45
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 20.85
| ###
| 20.58
| 20.78
|
|
| 28.2
| 28.2
| 1.5 |
2020-Aug-13 Thu
| 20.86
| ###
| ###
| 20.72
|
|
| 34.5
| 34.5
| 1.5 |
2020-Aug-12 Wed
| 20.76
| 20.86
| 20.56
| ###
| 197,976
| 4,100,082
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| 20.75
| 20.29
| 20.59
| 227,478
| 4,667,848
| 79.4
| 79.4
| ### |
2020-Aug-10 Mon
| 20.27
| 20.52
| ###
| 20.4
| 190,656
| ###
| ###
| ###
| 1.5 |
2020-Aug-07 Fri
| 20.2
| ###
| ###
| ###
| 135,427
| 0
| 38.6
| 38.6
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 20
| ###
| 244,740
| ###
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| 19.55
| ###
| 19.545
| ###
| 303,249
| ###
| 85.1
| 85.1
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 19.41
| 19.55
|
|
| 33.8
| 33.8
| ### |
2020-Jul-30 Thu
| 19.8
| 20.2
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 20.22
| 19.55
| ###
| 375,942
| ###
| 27.0
| 27.0
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 20.2
| 20.2
| 197,678
| 1,996,547
| ###
| ###
| 1.4 |
2020-Jul-27 Mon
| ###
| 20.27
| ###
| 20.21
| 177,077
| 1,794,675
| 63.7
| 63.7
| ### |
2020-Jul-24 Fri
| 20.44
| ###
| 20.27
| 20.28
|
|
| ###
| ###
| 1.4 |
2020-Jul-23 Thu
| ###
| 20.45
| ###
| ###
| 134,624
| ###
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 20.74
| 20.83
| 20.26
| 20.28
|
|
| 21.7
| 21.7
| 1.4 |
2020-Jul-21 Tue
| ###
| 20.81
| 20.28
| 20.73
| 203,228
| ###
| ###
| ###
| ### |
2020-Jul-20 Mon
| 20.4
| 20.71
| 20.25
| 20.43
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 20.42
| 20.57
| 20.24
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2020-Jul-16 Thu
| 20.78
| 20.79
| 20.27
| 20.4
| 230,281
| ###
| 28.7
| 28.7
| 1.5 |
2020-Jul-15 Wed
| 20.51
| ###
| 20.29
| 20.55
| 345,858
| 3,508,729
| 61.3
| 61.3
| 1.5 |
2020-Jul-14 Tue
| ###
| 20.43
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 19.83
| ###
| 209,951
| ###
| 42.1
| 42.1
| 0.0 |
2020-Jul-10 Fri
| 19.8
| ###
| 19.72
| 19.82
|
|
| ###
| ###
| 1.4 |
2020-Jul-09 Thu
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 19.81
| ###
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 20.29
| 20.29
| 19.71
| 19.81
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| 20.4
| 19.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 20
| 20.24
| 19.85
| ###
| 204,753
| 4,104,273
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 19.76
| 19.88
| 19.5
| 19.8
|
|
| ###
| ###
| 1.4 |
2020-Jul-01 Wed
| 19.7
| ###
| 19.46
| 19.51
|
|
| 25.2
| 25.2
| ### |
2020-Jun-30 Tue
| 19.58
| 19.84
| ###
| 19.53
| 409,070
| 4,057,974
| 35.4
| 35.4
| ### |
2020-Jun-29 Mon
| ###
| 19.41
| ###
| 19.26
|
|
| 45.5
| 45.5
| 1.4 |
2020-Jun-26 Fri
| 19.47
| 19.73
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 19.5
| ###
| 19.21
| 19.24
| 661,977
| 6,358,289
| ###
| ###
| 1.4 |
2020-Jun-24 Wed
| 19.55
| 19.89
| 19.53
| ###
| 218,325
| 4,303,185
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 19.53
| 444,427
| 0
| ###
| ###
| ### |
2020-Jun-22 Mon
| 19.49
| ###
| ###
| 19.53
|
|
| 70.3
| 70.3
| ### |
2020-Jun-19 Fri
| 19.79
| 19.85
| ###
| 19.5
|
|
| 24.4
| 24.4
| 1.4 |
2020-Jun-18 Thu
| ###
| 19.7
| 19.2
| 19.5
|
|
| ###
| ###
| 1.4 |
2020-Jun-17 Wed
| 20
| ###
| 19.47
| 19.76
|
|
| 30.1
| 30.1
| ### |
2020-Jun-16 Tue
| ###
| ###
| 19.45
| 19.79
|
|
| 59.9
| 59.9
| ### |
2020-Jun-15 Mon
| 19.41
| 19.51
| ###
| ###
| 646,542
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 19.53
| 18.85
| 19.41
| 565,870
| 10,859,045
| ###
| ###
| ### |
2020-Jun-11 Thu
| 19.73
| ###
| 19.26
| 19.43
| 458,146
| 4,411,945
| 49.1
| 49.1
| 1.4 |
2020-Jun-10 Wed
| ###
| 20.28
| 20
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Jun-09 Tue
| 20.44
| 20.79
| ###
| ###
| 356,125
| ###
| 29.0
| 29.0
| 0.0 |
2020-Jun-05 Fri
| 20
| 20.24
| ###
| ###
| 264,140
| ###
| 67.5
| 67.5
| 0.0 |
2020-Jun-04 Thu
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 19.85
| ###
| 19.55
| ###
| 454,880
| 4,446,452
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 19.21
| 19.54
|
|
| ###
| ###
| 1.4 |
2020-Jun-01 Mon
| 18.86
| 19.46
| 18.82
| ###
| 431,941
| 8,267,350
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 19.55
| 18.88
| ###
| 1,328,355
| 25,524,341
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 19.45
| 356,886
| 0
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 501,240
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 18.75
| ###
| ###
| ###
| 312,625
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 18.41
| ###
| ###
| 18.59
|
|
| 68.0
| 68.0
| 1.3 |
2020-May-22 Fri
| 18.51
| 18.54
| ###
| 18.24
|
|
| 28.9
| 28.9
| 1.3 |
2020-May-21 Thu
| 18.79
| 18.79
| 18.44
| 18.5
|
|
| 31.5
| 31.5
| ### |
2020-May-20 Wed
| 18.22
| 18.53
| ###
| 18.42
|
|
| 62.4
| 62.4
| 1.3 |
2020-May-19 Tue
| 18.84
| 18.85
| 18.2
| 18.26
| 321,684
| ###
| 17.5
| 17.5
| 1.3 |
2020-May-18 Mon
| ###
| 18.47
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-May-15 Fri
| 17.8
| ###
| 17.8
| 18.22
|
|
| 83.5
| 83.5
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| 17.79
| 364,547
| 0
| 38.8
| 38.8
| ### |
2020-May-13 Wed
| 17.7
| ###
| 17.46
| ###
| 593,220
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 18.22
| ###
| 17.85
| 17.89
|
|
| ###
| ###
| 1.3 |
2020-May-11 Mon
| 17.8
| 18.44
| 17.8
| ###
| 437,885
| 7,934,476
| 74.2
| 74.2
| 0.0 |
2020-May-08 Fri
| 17.85
| ###
| 17.74
| 17.74
| 345,120
| ###
| ###
| ###
| 1.3 |
2020-May-07 Thu
| 17.87
| ###
| ###
| 17.86
|
|
| 37.3
| 37.3
| 1.3 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 254,881
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 17.59
| ###
| 17.56
| ###
| 449,281
| 3,944,687
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 17.42
| 17.76
| ###
| 17.75
| 418,222
| ###
| 77.4
| 77.4
| 1.3 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 431,289
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 18.75
| ###
| 18.54
| 359,647
| ###
| ###
| ###
| 1.3 |
2020-Apr-29 Wed
| ###
| 18.25
| 17.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 17.75
| ###
| 17.46
| 258,587
| 2,294,959
| 34.5
| 34.5
| 1.2 |
2020-Apr-27 Mon
| 17.55
| ###
| ###
| 17.53
|
|
| 30.1
| 30.1
| 1.3 |
2020-Apr-24 Fri
| ###
| 17.71
| ###
| ###
| 314,021
| 2,780,655
| 79.2
| 79.2
| 0.0 |
2020-Apr-23 Thu
| 17.41
| 17.84
| ###
| 17.25
| 302,326
| 2,696,747
| ###
| ###
| 1.2 |
2020-Apr-22 Wed
| ###
| 17.56
| ###
| ###
| 491,384
| 4,314,351
| 71.3
| 71.3
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 17.58
| ###
|
|
| 49.1
| 49.1
| 0.0 |
2020-Apr-20 Mon
| 18.75
| 18.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 18.7
| 19.27
| 18.57
| 18.87
| 418,526
| ###
| ###
| ###
| 1.3 |
2020-Apr-16 Thu
| ###
| 18.59
| 17.85
| 18.57
| 551,058
| 10,040,276
| ###
| ###
| ### |
2020-Apr-15 Wed
| 18.22
| ###
| ###
| ###
| 464,278
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 17.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 17.45
| 17.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 18.4
| ###
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2020-Apr-06 Mon
| ###
| 18.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 16.82
| 16.86
|
|
| ###
| ###
| 1.2 |
2020-Apr-02 Thu
| ###
| ###
| 16.85
| 17.49
| 612,158
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| 17.2
| 748,527
| 0
| ###
| ###
| 1.2 |
2020-Mar-31 Tue
| 17.8
| ###
| 16.85
| ###
| 1,139,276
| ###
| 13.0
| 13.0
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 20
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Mar-26 Thu
| 18.8
| ###
| ###
| 19.73
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 19.45
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2020-Mar-24 Tue
| ###
| 19.5
| 17.85
| ###
| 523,472
| ###
| 21.7
| 21.7
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 18.41
| 18.85
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| 19.56
| 20.72
|
|
| 61.3
| 61.3
| 1.5 |
2020-Mar-18 Wed
| 20.82
| 21.25
| 19.5
| ###
| 837,452
| 17,063,084
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 18.51
| 21.21
|
|
| 89.6
| 89.6
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-Mar-13 Fri
| 17.4
| 19.71
| ###
| 19.71
|
|
| ###
| ###
| 1.4 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 790,683
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 19.55
| 18.78
| 18.78
| 813,172
| 15,584,441
| ###
| ###
| ### |
2020-Mar-10 Tue
| ###
| ###
| 17.51
| ###
| 798,849
| 6,993,922
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 19.8
| 19.84
| 19.49
| 19.49
|
|
| ###
| ###
| 1.4 |
2020-Mar-05 Thu
| 19.86
| 20.43
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 19.79
| ###
| ###
| 19.71
|
|
| 42.2
| 42.2
| 1.4 |
2020-Mar-03 Tue
| 20
| 20.42
| ###
| ###
| 475,784
| 4,857,754
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 19.49
| ###
| ###
| 19.78
| 659,275
| 0
| 69.4
| 69.4
| 1.4 |
2020-Feb-28 Fri
| 20
| ###
| 19.5
| 19.52
| 611,086
| 5,958,088
| 37.7
| 37.7
| 1.4 |
2020-Feb-27 Thu
| ###
| 20.54
| ###
| 20.24
| 554,059
| 5,690,185
| ###
| ###
| 1.4 |
2020-Feb-26 Wed
| ###
| 21
| ###
| 20.44
|
|
| 27.5
| 27.5
| 1.5 |
2020-Feb-25 Tue
| ###
| 21.42
| 20.84
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Feb-24 Mon
| 22.28
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Feb-19 Wed
| ###
| 22.87
| 22.58
| 22.74
| 380,750
| 8,652,543
| ###
| ###
| 1.6 |
2020-Feb-18 Tue
| 22.73
| 22.86
| 22.27
| ###
| 467,142
| 10,541,059
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 22.27
| 22.76
| 22.27
| 22.74
|
|
| ###
| ###
| 1.6 |
2020-Feb-14 Fri
| 21.7
| 22.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 21.21
| ###
| 21.21
| 21.52
|
|
| ###
| ###
| 1.5 |
2020-Feb-12 Wed
| ###
| ###
| 20.78
| ###
| 363,948
| ###
| 72.8
| 72.8
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 20.74
| 20.82
|
|
| ###
| ###
| 1.5 |
2020-Feb-10 Mon
| 20.88
| ###
| ###
| 20.72
|
|
| 35.2
| 35.2
| 1.5 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 20.78
| 331,640
| 0
| 24.4
| 24.4
| 1.5 |
2020-Feb-06 Thu
| ###
| ###
| 20.85
| ###
| 293,447
| 3,059,184
| 28.6
| 28.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 20.86
| 20.89
|
|
| ###
| ###
| 1.5 |
2020-Feb-04 Tue
| 20.82
| ###
| ###
| 20.72
|
|
| 27.0
| 27.0
| 1.5 |
2020-Feb-03 Mon
| 21.25
| ###
| 20.77
| 20.77
| 543,055
| 5,639,626
| ###
| ###
| ### |
2020-Jan-31 Fri
| 21.43
| 21.88
| 21.43
| 21.55
| 434,241
| 9,403,488
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 21.26
| 21.42
|
|
| ###
| ###
| 1.5 |
2020-Jan-29 Wed
| 21.79
| ###
| 21.585
| ###
| 351,656
| 3,795,247
| 25.4
| 25.4
| 0.0 |
2020-Jan-28 Tue
| 21.76
| 21.775
| ###
| 21.25
|
|
| 21.4
| 21.4
| 1.5 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 22.55
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 22.25
| 22.49
| ###
| 22.46
| 314,179
| 3,532,942
| ###
| ###
| 1.6 |
2020-Jan-21 Tue
| 22.5
| 22.55
| 22.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 22.5
| 22.8
| 22.47
| 22.58
|
|
| ###
| ###
| 1.6 |
2020-Jan-17 Fri
| 22.71
| ###
| ###
| ###
| 253,521
| 0
| 19.8
| 19.8
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 22.44
| ###
| ###
| 252,588
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 305,279
| 0
| 81.3
| 81.3
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| 21.82
| 193,085
| 0
| 23.6
| 23.6
| 1.6 |
2020-Jan-10 Fri
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 21.75
| 21.87
|
|
| ###
| ###
| 1.6 |
2020-Jan-08 Wed
| 22.25
| 22.44
| 21.51
| 21.56
| 445,784
| ###
| 16.1
| 16.1
| 1.5 |
2020-Jan-07 Tue
| ###
| 22.26
| ###
| 22.24
| 207,643
| ###
| 83.1
| 83.1
| 1.6 |
2020-Jan-06 Mon
| ###
| 21.88
| 21.46
| 21.81
| 239,489
| 5,189,726
| 80.0
| 80.0
| 1.6 |
2020-Jan-03 Fri
| ###
| 21.76
| 21.5
| ###
| 237,529
| 5,137,752
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 21.57
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2019-Dec-30 Mon
| ###
| 22.21
| 21.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| 21.84
| ###
| 116,440
| 1,271,524
| 64.4
| 64.4
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 21.81
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Dec-23 Mon
| 22.2
| 22.2
| 21.85
| 21.87
| 220,770
| 4,862,459
| ###
| ###
| 1.6 |
2019-Dec-20 Fri
| 22.49
| 22.55
| ###
| ###
| 466,942
| 5,264,771
| 16.5
| 16.5
| 0.0 |
2019-Dec-19 Thu
| ###
| 22.56
| 22.25
| ###
| 432,670
| 9,693,971
| 35.0
| 35.0
| 0.0 |
2019-Dec-18 Wed
| 22.79
| 22.79
| ###
| 22.29
| 456,457
| 5,201,327
| 12.6
| 12.6
| 1.6 |
2019-Dec-16 Mon
| ###
| 22.925
| ###
| 22.89
| 348,254
| ###
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| 21.84
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 21.85
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Dec-11 Wed
| 22
| ###
| 21.71
| 21.84
|
|
| ###
| ###
| 1.6 |
2019-Dec-10 Tue
| ###
| 22.23
| ###
| 21.71
| 295,057
| 3,279,558
| 22.2
| 22.2
| ### |
2019-Dec-09 Mon
| ###
| ###
| 21.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Dec-06 Fri
| 21.56
| 21.8
| 21.55
| 21.78
|
|
| 80.8
| 80.8
| 1.6 |
2019-Dec-05 Thu
| 21.5
| 21.72
| 21.4
| 21.58
| 329,223
| 7,098,047
| ###
| ###
| ### |
2019-Dec-04 Wed
| 21.89
| 21.89
| ###
| ###
| 480,041
| 5,254,048
| 16.7
| 16.7
| 0.0 |
2019-Dec-03 Tue
| 22.5
| 22.58
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 22.59
| ###
| 22.5
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Nov-29 Fri
| ###
| 22.59
| 22.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Nov-28 Thu
| 22.5
| ###
| 22.21
| 22.21
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 21.78
| 22.55
| 21.74
| 22.51
| 512,757
| ###
| 90.5
| 90.5
| 1.6 |
2019-Nov-26 Tue
| 21.5
| 21.78
| 21.48
| 21.78
| 1,095,574
| ###
| ###
| ###
| 1.6 |
2019-Nov-25 Mon
| 21.5
| 21.72
| ###
| 21.42
| 264,981
| ###
| 36.7
| 36.7
| 1.5 |
2019-Nov-22 Fri
| 21.2
| 21.47
| ###
| ###
| 246,049
| ###
| 78.5
| 78.5
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Nov-20 Wed
| ###
| 21.8
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Nov-19 Tue
| 22.41
| 22.41
| 21.51
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2019-Nov-18 Mon
| 22.5
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 22.89
| 22.89
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2019-Nov-14 Thu
| 22.7
| ###
| 22.56
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Nov-13 Wed
| ###
| 23.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 22.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 22.55
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 22.76
| ###
| 22.55
| ###
| 498,843
| 5,624,454
| 33.6
| 33.6
| 0.0 |
2019-Nov-05 Tue
| 22.22
| 22.7
| 22.22
| 22.58
| 329,029
| ###
| 85.3
| 85.3
| 1.6 |
2019-Nov-04 Mon
| 22.23
| ###
| ###
| 22.2
| 280,173
| 0
| 36.6
| 36.6
| 1.6 |
2019-Nov-01 Fri
| 21.85
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 21.72
|
|
| 23.5
| 23.5
| ### |
2019-Oct-30 Wed
| 22.2
| 22.55
| 21.83
| 21.83
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 22.78
| 22.86
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2019-Oct-28 Mon
| ###
| 22.82
| 22.57
| 22.73
|
|
| 77.8
| 77.8
| ### |
2019-Oct-25 Fri
| ###
| 22.58
| ###
| 22.52
| 207,384
| ###
| ###
| ###
| 1.6 |
2019-Oct-24 Thu
| 22.41
| ###
| ###
| 22.21
|
|
| 28.3
| 28.3
| ### |
2019-Oct-23 Wed
| 22.5
| 22.5
| ###
| ###
| 408,245
| 4,592,756
| 23.8
| 23.8
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 22.455
| 22.51
| 283,253
| 3,180,223
| 28.4
| 28.4
| 1.6 |
2019-Oct-21 Mon
| 22.44
| 22.44
| ###
| 22.27
| 354,788
| 3,980,721
| 26.0
| 26.0
| ### |
2019-Oct-18 Fri
| 22.73
| 22.79
| ###
| 22.46
| 262,922
| ###
| 22.9
| 22.9
| 1.6 |
2019-Oct-17 Thu
| 22.73
| 22.81
| 22.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 22.47
| 22.77
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| 22.27
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 21.84
| 22.2
| 21.74
| ###
| 316,248
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 21.77
| ###
| 21.43
| 21.49
| 392,283
| ###
| 22.2
| 22.2
| ### |
2019-Oct-10 Thu
| 21.59
| 21.78
| 21.25
| 21.4
|
|
| ###
| ###
| 1.5 |
2019-Oct-09 Wed
| ###
| ###
| 21.46
| 21.56
| 417,481
| 4,479,571
| ###
| ###
| 1.5 |
2019-Oct-08 Tue
| ###
| ###
| ###
| 22.22
| 373,388
| 0
| ###
| ###
| 1.6 |
2019-Oct-07 Mon
| ###
| 22.4
| 21.185
| ###
| 541,624
| 11,803,341
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 20.48
| ###
| 20.48
| 20.84
|
|
| 83.7
| 83.7
| 1.5 |
2019-Oct-03 Thu
| 20.57
| 20.58
| 20.25
| ###
| 585,771
| ###
| 23.5
| 23.5
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 20.81
| ###
| 366,787
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 20.89
| 21.28
| 447,628
| 4,675,474
| 69.1
| 69.1
| 1.5 |
2019-Sep-30 Mon
| 21.2
| 21.57
| ###
| ###
| 437,951
| ###
| 27.7
| 27.7
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 327,251
| 0
| 73.8
| 73.8
| 0.0 |
2019-Sep-26 Thu
| ###
| 21.21
| 20.85
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-Sep-25 Wed
| 21.48
| 21.55
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| 22.55
| 21.7
| 21.76
|
|
| 19.1
| 19.1
| 1.6 |
2019-Sep-20 Fri
| ###
| ###
| 21.8
| ###
| 861,373
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 22.48
| ###
| 22.48
| 22.78
|
|
| 81.8
| 81.8
| 1.6 |
2019-Sep-18 Wed
| ###
| ###
| 22.24
| 22.29
|
|
| ###
| ###
| 1.6 |
2019-Sep-17 Tue
| ###
| 22.44
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 21.89
| ###
| 21.77
| 22.21
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 22.45
| 22.47
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 21.945
| ###
| 459,920
| 5,046,472
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 21.72
| ###
| ###
| 21.75
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| 21.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 21
| ###
| 20.83
| ###
| 183,089
| 1,906,871
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 20.87
| ###
| 230,853
| 2,408,951
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 20.53
| ###
| 20.53
| 20.85
| 215,626
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| 20.54
| 20.55
| ###
| 20.46
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| 20.5
| ###
| 20.42
| 20.59
| 172,528
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| 20.71
| 20.85
| 20.51
| 20.56
| 163,956
| ###
| ###
| ###
| 1.5 |
2019-Aug-30 Fri
| ###
| ###
| 20.75
| 20.89
| 346,485
| 3,594,781
| ###
| ###
| 1.5 |
2019-Aug-29 Thu
| 20.55
| 20.7
| ###
| 20.54
|
|
| 37.4
| 37.4
| 1.5 |
2019-Aug-28 Wed
| 20.44
| 20.5
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2019-Aug-27 Tue
| 20.25
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 20.29
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 20.49
| 20.54
| 20.29
| 20.52
|
|
| 69.4
| 69.4
| 1.5 |
2019-Aug-22 Thu
| 20.52
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| 20.24
| 275,779
| 0
| ###
| ###
| 1.4 |
2019-Aug-20 Tue
| 20.25
| 20.74
| 20.2
| 20.72
| 339,026
| ###
| 85.8
| 85.8
| 1.5 |
2019-Aug-19 Mon
| 20.22
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 19.7
| 19.74
|
|
| 22.5
| 22.5
| 1.4 |
2019-Aug-15 Thu
| 20.55
| ###
| ###
| ###
| 345,920
| 0
| 21.3
| 21.3
| 0.0 |
2019-Aug-14 Wed
| 20.75
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 20.7
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 20.89
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2019-Aug-08 Thu
| ###
| 21.49
| ###
| ###
| 287,976
| ###
| 76.9
| 76.9
| 0.0 |
2019-Aug-07 Wed
| 20.8
| 20.88
| 20.5
| ###
| 381,749
| 7,898,386
| 24.5
| 24.5
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 20.25
| 20.46
| 450,523
| 4,561,545
| ###
| ###
| ### |
2019-Aug-05 Mon
| 22
| 22
| 21.23
| 21.27
| 295,729
| 6,392,182
| ###
| ###
| ### |
2019-Aug-02 Fri
| 22
| ###
| 21.8
| 21.85
| 248,589
| 2,709,620
| 30.6
| 30.6
| ### |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 374,483
| 0
| 14.4
| 14.4
| 0.0 |
2019-Jul-31 Wed
| 22.79
| ###
| 22.54
| 22.71
|
|
| 36.8
| 36.8
| 1.6 |
2019-Jul-30 Tue
| 22.81
| ###
| 22.57
| 22.73
| 297,522
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 22.47
| 22.78
| 22.43
| 22.7
| 295,627
| 6,682,648
| 79.4
| 79.4
| ### |
2019-Jul-26 Fri
| 22.42
| 22.55
| ###
| 22.4
|
|
| 36.5
| 36.5
| ### |
2019-Jul-25 Thu
| 22.43
| 22.47
| ###
| ###
| 279,676
| 3,142,159
| 30.9
| 30.9
| 0.0 |
2019-Jul-24 Wed
| 22.82
| 22.84
| 22.24
| ###
| 521,786
| 11,761,056
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 22.46
| ###
| ###
| 22.85
| 377,929
| 0
| 82.7
| 82.7
| 1.6 |
2019-Jul-22 Mon
| 22.28
| 22.5
| 22.22
| 22.41
|
|
| 73.0
| 73.0
| ### |
2019-Jul-19 Fri
| ###
| 22.28
| 21.8
| 22.28
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 22
| ###
| 21.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 22
| ###
| 324,142
| ###
| 24.8
| 24.8
| 0.0 |
2019-Jul-16 Tue
| 22.78
| 22.79
| 22.24
| 22.29
| 333,328
| 7,504,879
| 16.6
| 16.6
| 1.6 |
2019-Jul-15 Mon
| 22.74
| ###
| 22.7
| 22.79
|
|
| 73.7
| 73.7
| 1.6 |
2019-Jul-12 Fri
| ###
| 22.85
| 22.5
| 22.72
|
|
| ###
| ###
| 1.6 |
2019-Jul-11 Thu
| ###
| 23.045
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 22.7
| ###
| ###
| 22.82
| 304,854
| 0
| ###
| ###
| ### |
2019-Jul-09 Tue
| 22.89
| 22.89
| ###
| 22.5
|
|
| 19.8
| 19.8
| 1.6 |
2019-Jul-08 Mon
| ###
| 22.88
| 22.57
| 22.74
| 281,458
| ###
| ###
| ###
| 1.6 |
2019-Jul-05 Fri
| 22.26
| ###
| 22.22
| 22.53
| 241,354
| 2,681,442
| 78.4
| 78.4
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Jul-03 Wed
| 22.25
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 22.5
| 22.59
| ###
| 22.45
| 286,657
| ###
| ###
| ###
| ### |
2019-Jul-01 Mon
| ###
| 22.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 22.59
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Jun-27 Thu
| 22.28
| 22.76
| 22.28
| 22.59
| 329,446
| 7,419,123
| ###
| ###
| ### |
2019-Jun-26 Wed
| 22.46
| 22.72
| 22
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Jun-25 Tue
| ###
| 23
| 22.42
| 22.5
| 274,071
| 6,224,152
| ###
| ###
| 1.6 |
2019-Jun-24 Mon
| 22.75
| ###
| ###
| ###
| 209,421
| 0
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 23.24
| ###
| 22.76
|
|
| ###
| ###
| 1.6 |
2019-Jun-20 Thu
| 22.81
| 23.25
| 22.58
| 22.81
|
|
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| 22.59
| ###
| 22.59
| 22.84
| 221,776
| 2,504,959
| 76.8
| 76.8
| ### |
2019-Jun-18 Tue
| 22.43
| 22.73
| 22.26
| 22.59
|
|
| 76.8
| 76.8
| ### |
2019-Jun-17 Mon
| 23
| 23
| ###
| 22.5
|
|
| 20.0
| 20.0
| 1.6 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 350,025
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| 22.88
| 22.88
| ###
| ###
| 298,129
| ###
| 13.0
| 13.0
| 0.0 |
2019-Jun-12 Wed
| 22.4
| 22.84
| 22.345
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2019-Jun-11 Tue
| ###
| 22.45
| 22
| ###
| 324,553
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 21.47
| 21.89
| 434,749
| ###
| ###
| ###
| ### |
2019-Jun-06 Thu
| 21.85
| 22.24
| ###
| 21.82
|
|
| 34.4
| 34.4
| 1.6 |
2019-Jun-05 Wed
| 21.71
| ###
| 21.45
| 21.56
|
|
| 32.6
| 32.6
| 1.5 |
2019-Jun-04 Tue
| 22.57
| 22.77
| ###
| 21.75
| 435,955
| 4,963,347
| ###
| ###
| ### |
2019-Jun-03 Mon
| 22.56
| ###
| 22.29
| 22.59
| 299,020
| 3,332,577
| ###
| ###
| ### |
2019-May-31 Fri
| 22.25
| ###
| 22
| ###
| 684,156
| ###
| 71.3
| 71.3
| 0.0 |
2019-May-30 Thu
| 22.43
| ###
| ###
| 22.28
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 22.51
| 22.75
| ###
| 22.55
|
|
| 72.5
| 72.5
| ### |
2019-May-28 Tue
| 22.47
| ###
| ###
| ###
| 1,359,084
| 0
| 76.5
| 76.5
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 22.26
| ###
| 200,477
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 22.185
| 22.25
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 23.24
| ###
| ###
| ###
| 259,155
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 23
| ###
| 22.81
| 23.2
| 368,720
| 4,205,251
| ###
| ###
| 1.7 |
2019-May-21 Tue
| 22.81
| ###
| 22.51
| 22.72
|
|
| ###
| ###
| 1.6 |
2019-May-20 Mon
| ###
| ###
| 22.76
| ###
| 303,772
| 3,456,925
| 72.6
| 72.6
| 0.0 |
2019-May-17 Fri
| 23.41
| 23.53
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 22.72
| 23.23
| 22.72
| 23.23
| 283,723
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 22.52
| 22.945
| 22.22
| 22.8
|
|
| ###
| ###
| 1.6 |
2019-May-14 Tue
| ###
| ###
| ###
| 22.75
| 432,277
| 0
| 30.0
| 30.0
| 1.6 |
2019-May-13 Mon
| ###
| ###
| 22.8
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2019-May-10 Fri
| 22.85
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-May-09 Thu
| ###
| 22.83
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 22.2
| 22.575
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 22.45
| 22.74
| 22.325
| 22.46
|
|
| 72.0
| 72.0
| 1.6 |
2019-May-06 Mon
| 23
| 23
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-May-03 Fri
| 23.26
| ###
| ###
| ###
| 205,080
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 23.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 23.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 23.24
| ###
| ###
| ###
| 282,629
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 23.25
| 393,075
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| 24
| 24.22
| ###
| ###
| 396,185
| ###
| 73.3
| 73.3
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 23.725
| 23.88
|
|
| ###
| ###
| 1.7 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 23.5
| 23.55
| 256,870
| 3,018,222
| 13.9
| 13.9
| 1.7 |
2019-Apr-17 Wed
| ###
| ###
| ###
| 23.78
|
|
| 23.7
| 23.7
| 1.7 |
2019-Apr-16 Tue
| 24.23
| ###
| ###
| 24.26
|
|
| 66.8
| 66.8
| 1.7 |
2019-Apr-15 Mon
| 24.52
| ###
| 24.21
| 24.28
|
|
| ###
| ###
| 1.7 |
2019-Apr-12 Fri
| ###
| 24.52
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2019-Apr-11 Thu
| 24.5
| 24.72
| 24.23
| 24.28
|
|
| 27.0
| 27.0
| 1.7 |
2019-Apr-10 Wed
| 24.7
| 24.79
| 24.44
| 24.55
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| 25.28
| ###
| 24.72
| 366,957
| ###
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 329,355
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 25.78
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2019-Apr-04 Thu
| ###
| ###
| 25.7
| 25.85
| 491,024
| 6,309,658
| 20.9
| 20.9
| ### |
2019-Apr-03 Wed
| ###
| 26.8
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 26.42
| 26.53
| 296,050
| 3,910,820
| 16.3
| 16.3
| ### |
2019-Apr-01 Mon
| 26.7
| ###
| 26.42
| 26.56
|
|
| 29.8
| 29.8
| 1.9 |
2019-Mar-29 Fri
| 26.7
| ###
| 26.27
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Mar-28 Thu
| 27
| 27.5
| ###
| 26.89
| 639,227
| 8,789,371
| 23.0
| 23.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| 27.56
|
|
| 17.0
| 17.0
| 2.0 |
2019-Mar-26 Tue
| ###
| ###
| 27.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 28.7
| 28.7
| ###
| 28.24
| 311,051
| 4,463,581
| ###
| ###
| 2.0 |
2019-Mar-22 Fri
| 28.83
| ###
| 28.52
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Mar-21 Thu
| 28.7
| ###
| ###
| 28.83
| 802,425
| 0
| 76.0
| 76.0
| ### |
2019-Mar-20 Wed
| ###
| 29.29
| 28.54
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Mar-19 Tue
| 29.5
| 29.79
| ###
| 29
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 29.23
| 29.86
| 29.23
| 29.83
|
|
| 86.6
| 86.6
| ### |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 2,901,529
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 29.49
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 29.85
| ###
| 296,989
| ###
| 72.1
| 72.1
| 0.0 |
2019-Mar-12 Tue
| ###
| 30.49
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2019-Mar-11 Mon
| ###
| 30.24
| ###
| ###
| 368,484
| 5,571,478
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 30.85
| 31.23
| 30.48
| 30.56
| 288,489
| 8,901,328
| 26.2
| 26.2
| 2.2 |
2019-Mar-06 Wed
| 30.42
| 30.78
| ###
| 30.73
| 319,149
| ###
| 77.3
| 77.3
| ### |
2019-Mar-05 Tue
| 30.2
| 30.58
| ###
| 30.42
| 276,346
| ###
| ###
| ###
| 2.2 |
2019-Mar-04 Mon
| ###
| 30.55
| ###
| ###
| 294,759
| 4,502,443
| 79.2
| 79.2
| 0.0 |
2019-Mar-01 Fri
| 29.88
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 29.28
| ###
| ###
| 29.43
| 495,158
| 0
| ###
| ###
| 2.1 |
2019-Feb-27 Wed
| 28.29
| ###
| 28.29
| 28.8
| 431,025
| 6,096,848
| 82.3
| 82.3
| 2.1 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 28.59
|
|
| 8.4
| 8.4
| 2.0 |
2019-Feb-25 Mon
| ###
| 29.27
| ###
| 29.24
| 278,852
| ###
| ###
| ###
| 2.1 |
2019-Feb-22 Fri
| 29.48
| ###
| ###
| ###
| 392,970
| 0
| 16.7
| 16.7
| 0.0 |
2019-Feb-21 Thu
| 29.26
| ###
| 29.26
| ###
| 607,950
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 29.7
| ###
| ###
| 29.29
|
|
| 22.5
| 22.5
| 2.1 |
2019-Feb-19 Tue
| 29.4
| 29.49
| 29.25
| ###
| 230,542
| ###
| 34.0
| 34.0
| 0.0 |
2019-Feb-18 Mon
| 29.42
| ###
| ###
| 29.21
| 312,288
| 0
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 29.2
| ###
| ###
| 450,844
| 6,582,322
| 27.2
| 27.2
| 0.0 |
2019-Feb-14 Thu
| 28.53
| ###
| 28.26
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| 28.54
|
|
| ###
| ###
| 2.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 313,450
| 0
| 86.9
| 86.9
| 0.0 |
2019-Feb-08 Fri
| 27.25
| 27.46
| ###
| 27.26
|
|
| 73.9
| 73.9
| 1.9 |
2019-Feb-07 Thu
| ###
| 27.43
| ###
| 27.28
|
|
| 79.5
| 79.5
| 1.9 |
2019-Feb-06 Wed
| 26.8
| ###
| 26.58
| ###
| 269,383
| ###
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| 26.57
| ###
| 26.52
| 164,941
| 2,191,241
| ###
| ###
| 1.9 |
2019-Feb-01 Fri
| 26.26
| 26.5
| 25.89
| ###
| 195,823
| 5,129,583
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 26.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| 26.5
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2019-Jan-29 Tue
| 26.5
| 26.7
| ###
| ###
| 274,689
| ###
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 26.7
| 25.83
| ###
| 324,750
| 8,529,558
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 26.45
| 26.86
| ###
| 26.56
|
|
| ###
| ###
| 1.9 |
2019-Jan-09 Wed
| ###
| ###
| 26.075
| 26.28
|
|
| 71.5
| 71.5
| 1.9 |
2019-Jan-04 Fri
| 24.59
| ###
| 24.52
| ###
| 270,427
| ###
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 24.25
| ###
| 24.25
| 24.7
|
|
| 84.6
| 84.6
| 1.8 |
2019-Jan-02 Wed
| 24.77
| ###
| 24.28
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Dec-28 Fri
| 25.28
| 25.28
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 25.2
|
|
| 88.0
| 88.0
| 1.8 |
2018-Dec-20 Thu
| 25.87
| 25.87
| ###
| ###
| 577,621
| 7,471,527
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 26.44
| 25.59
| 25.81
|
|
| 20.4
| 20.4
| ### |
2018-Dec-14 Fri
| 26.55
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 26.85
| 26.85
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Dec-12 Wed
| ###
| 26.43
| ###
| 26.43
| 433,241
| 5,725,279
| 67.3
| 67.3
| 1.9 |
2018-Dec-11 Tue
| ###
| 26.58
| ###
| ###
| 757,642
| ###
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 26.52
| 26.89
| 25.88
| ###
| 376,520
| 9,934,480
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 26.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 26.4
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| 26.23
| 643,081
| 0
| 28.4
| 28.4
| ### |
2018-Dec-03 Mon
| 26.4
| ###
| 25.75
| 26.23
|
|
| 23.9
| 23.9
| ### |
2018-Nov-30 Fri
| 27.43
| 27.82
| 26.22
| 26.22
|
|
| 7.7
| 7.7
| 1.9 |
2018-Nov-29 Thu
| 27.77
| 27.89
| 27.055
| 27.57
| 984,240
| ###
| 27.8
| 27.8
| ### |
2018-Nov-13 Tue
| 29.78
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2018-Nov-12 Mon
| ###
| 30.72
| 29.84
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| 29.76
|
|
| ###
| ###
| 2.1 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 641,850
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 29.21
| ###
| ###
| 29.86
|
|
| ###
| ###
| 2.1 |
2018-Nov-06 Tue
| 28.22
| 29.22
| ###
| 29.21
| 229,071
| 3,346,727
| 90.7
| 90.7
| ### |
2018-Nov-05 Mon
| 27.73
| ###
| 27.5
| ###
| 287,648
| ###
| 83.9
| 83.9
| 0.0 |
2018-Nov-02 Fri
| 28.29
| ###
| 27.55
| 27.84
|
|
| ###
| ###
| 2.0 |
2018-Nov-01 Thu
| 28.88
| ###
| 28.2
| ###
| 323,585
| 4,562,548
| 19.1
| 19.1
| 0.0 |
2018-Oct-31 Wed
| 28.55
| ###
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2018-Oct-30 Tue
| ###
| 28.2
| ###
| ###
| 294,985
| 4,159,288
| 86.8
| 86.8
| 0.0 |
2018-Oct-29 Mon
| 26.45
| 27.43
| 26.45
| 27.22
|
|
| 89.3
| 89.3
| 1.9 |
2018-Oct-26 Fri
| 27.21
| ###
| 26.41
| 26.85
| 613,489
| 8,101,122
| 33.3
| 33.3
| 1.9 |
2018-Oct-25 Thu
| 27.8
| 27.8
| ###
| ###
| 559,746
| ###
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 28.4
| 28.82
| ###
| ###
| 563,248
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| 28.4
| 870,656
| 0
| ###
| ###
| 2.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2018-Oct-19 Fri
| 28
| ###
| ###
| 30.51
| 890,555
| 0
| 97.3
| 97.3
| ### |
2018-Oct-18 Thu
| 28.2
| ###
| 27.78
| ###
| 722,643
| ###
| 88.4
| 88.4
| 0.0 |
2018-Oct-17 Wed
| 27.54
| 28.73
| 27.54
| ###
| 616,225
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 27.78
| ###
| 27.56
| 459,581
| 6,383,580
| ###
| ###
| 2.0 |
2018-Oct-15 Mon
| 25.5
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2018-Oct-11 Thu
| 26
| 26.89
| 25.81
| 26.27
| 421,675
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 729,071
| 0
| 72.7
| 72.7
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 26.47
| ###
| 412,246
| 5,456,075
| 91.7
| 91.7
| 0.0 |
2018-Oct-08 Mon
| 27.89
| 27.89
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 26.5
| 27.22
| 26.5
| ###
| 331,872
| 8,914,081
| 86.7
| 86.7
| 0.0 |
2018-Oct-03 Wed
| 25.58
| 26.53
| 25.58
| ###
| 291,584
| 7,597,221
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 25.71
| ###
| 25.5
| 25.57
| 222,543
| 2,837,423
| ###
| ###
| ### |
2018-Oct-01 Mon
| 25.58
| ###
| 25.46
| 25.74
| 163,121
| ###
| 78.9
| 78.9
| 1.8 |
2018-Sep-28 Fri
| 25.85
| 26.43
| 25.85
| ###
| 429,153
| 11,218,059
| 70.7
| 70.7
| 0.0 |
2018-Sep-27 Thu
| 25.71
| 26.25
| ###
| 25.81
|
|
| 74.4
| 74.4
| ### |
2018-Sep-26 Wed
| ###
| ###
| ###
| 25.8
|
|
| 89.7
| 89.7
| 1.8 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 261,770
| 0
| 79.6
| 79.6
| 0.0 |
2018-Sep-24 Mon
| 24.49
| ###
| 24.42
| ###
| 267,041
| 3,260,570
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| 24.89
| 23.77
| 24.51
|
|
| 80.4
| 80.4
| ### |
2018-Sep-20 Thu
| ###
| 24.5
| 23.26
| ###
| 753,251
| ###
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 25.29
| 25.72
| 25.275
| ###
| 294,276
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 25.25
| ###
| ###
| 25.24
|
|
| ###
| ###
| 1.8 |
2018-Sep-17 Mon
| 24.74
| 25.24
| 24.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 24.5
| 24.88
| 24.42
| 24.75
|
|
| ###
| ###
| 1.8 |
2018-Sep-13 Thu
| ###
| 25
| 24.42
| 24.48
|
|
| ###
| ###
| 1.7 |
2018-Sep-12 Wed
| 24.5
| 25.21
| 24.47
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Sep-11 Tue
| 24.25
| ###
| 24.25
| 24.49
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2018-Sep-07 Fri
| 23.84
| ###
| ###
| 23.84
|
|
| ###
| ###
| 1.7 |
2018-Sep-06 Thu
| 24
| 24.23
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 24.41
| ###
| 24.26
| 175,621
| 2,143,454
| ###
| ###
| 1.7 |
2018-Sep-04 Tue
| ###
| ###
| 23.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 119,447
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2018-Aug-30 Thu
| ###
| 24.21
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 23.59
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2018-Aug-28 Tue
| 23.29
| ###
| ###
| ###
| 151,627
| 0
| 69.5
| 69.5
| 0.0 |
2018-Aug-27 Mon
| 23.23
| 23.47
| 23.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 23.48
| 23.75
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 23.4
| ###
| 23.26
| 170,551
| 1,995,446
| 83.1
| 83.1
| ### |
2018-Aug-22 Wed
| ###
| ###
| 22.77
| 22.8
|
|
| 30.2
| 30.2
| 1.6 |
2018-Aug-21 Tue
| ###
| 23.28
| ###
| ###
| 119,453
| ###
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| 23.26
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| 23.245
| ###
| ###
| 139,853
| 1,625,441
| 70.5
| 70.5
| 0.0 |
2018-Aug-16 Thu
| ###
| 23.25
| 22.76
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Aug-15 Wed
| ###
| 23.23
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 22.59
| ###
| 190,452
| 2,151,155
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 22.7
| 22.82
| 22.55
| 22.58
|
|
| 38.1
| 38.1
| 1.6 |
2018-Aug-10 Fri
| ###
| 23.2
| ###
| ###
| 191,946
| 2,226,573
| 24.0
| 24.0
| 0.0 |
2018-Aug-09 Thu
| 22.71
| ###
| ###
| 22.82
| 133,027
| 0
| 75.1
| 75.1
| ### |
2018-Aug-08 Wed
| 22.52
| 22.84
| 22.51
| 22.73
|
|
| 80.3
| 80.3
| ### |
2018-Aug-07 Tue
| ###
| 22.54
| 22.25
| 22.52
|
|
| 83.9
| 83.9
| 1.6 |
2018-Aug-06 Mon
| ###
| ###
| 21.87
| 22.23
|
|
| 84.2
| 84.2
| 1.6 |
2018-Aug-03 Fri
| ###
| 21.87
| 21.56
| 21.85
| 110,675
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| 21.85
| 21.85
| ###
| ###
| 144,377
| ###
| 21.5
| 21.5
| 0.0 |
2018-Aug-01 Wed
| 21.76
| 21.86
| ###
| 21.75
| 112,178
| ###
| 41.1
| 41.1
| ### |
2018-Jul-31 Tue
| 21.75
| ###
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2018-Jul-30 Mon
| ###
| 21.75
| 21.44
| 21.72
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 21.5
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 21.49
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 184,752
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 20.73
| ###
| 89,447
| ###
| 73.9
| 73.9
| 0.0 |
2018-Jul-23 Mon
| 20.84
| 20.85
| 20.58
| 20.73
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 20.83
| ###
| 20.81
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jul-19 Thu
| 20.57
| 20.86
| 20.56
| 20.75
|
|
| ###
| ###
| 1.5 |
2018-Jul-18 Wed
| 20.58
| 20.79
| 20.53
| ###
| 124,475
| 2,571,653
| 72.5
| 72.5
| 0.0 |
2018-Jul-17 Tue
| 20.75
| 20.75
| 20.42
| 20.52
|
|
| 28.9
| 28.9
| 1.5 |
2018-Jul-16 Mon
| ###
| ###
| 20.71
| 20.78
| 108,829
| 1,126,924
| 21.1
| 21.1
| 1.5 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 21.49
| 21.5
| 21.23
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Jul-11 Wed
| 21.29
| 21.41
| ###
| 21.23
| 112,724
| ###
| 41.5
| 41.5
| ### |
2018-Jul-10 Tue
| 21.4
| 21.5
| ###
| ###
| 136,225
| ###
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 21.41
| 21.43
| ###
| 21.28
| 124,783
| 1,337,049
| 30.2
| 30.2
| 1.5 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 20.81
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 20.87
| ###
| 20.57
| ###
| 156,343
| 1,607,987
| 29.4
| 29.4
| 0.0 |
2018-Jul-03 Tue
| ###
| 20.89
| 20.54
| 20.85
|
|
| 80.2
| 80.2
| ### |
2018-Jul-02 Mon
| 20.8
| 21
| 20.52
| 20.53
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 20.87
| ###
| ###
| ###
| 222,359
| 0
| 24.6
| 24.6
| 0.0 |
2018-Jun-28 Thu
| 20.45
| 20.88
| 20.45
| 20.74
| 199,659
| 4,125,953
| 81.3
| 81.3
| ### |
2018-Jun-27 Wed
| 20.2
| 20.45
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 20.21
| 20.48
| ###
| ###
| 178,344
| 1,826,242
| 75.9
| 75.9
| 0.0 |
2018-Jun-25 Mon
| ###
| 20.53
| ###
| 20.41
|
|
| 77.1
| 77.1
| 1.5 |
2018-Jun-22 Fri
| ###
| ###
| 20.29
| 20.29
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 20.58
| ###
| 20.57
| 20.72
|
|
| 76.5
| 76.5
| 1.5 |
2018-Jun-20 Wed
| ###
| 20.78
| 20.5
| 20.58
| 140,173
| 2,893,170
| ###
| ###
| 1.5 |
2018-Jun-19 Tue
| 20.81
| 20.81
| ###
| 20.48
| 131,043
| ###
| 24.1
| 24.1
| 1.5 |
2018-Jun-18 Mon
| ###
| ###
| 20.27
| ###
| 203,044
| 2,057,850
| 86.2
| 86.2
| 0.0 |
2018-Jun-15 Fri
| 19.84
| ###
| 19.74
| 20.27
| 260,274
| ###
| 85.1
| 85.1
| 1.4 |
2018-Jun-14 Thu
| ###
| 19.8
| 19.57
| ###
| 104,387
| 2,054,858
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 19.58
| ###
| 172,144
| 1,685,289
| 22.4
| 22.4
| 0.0 |
2018-Jun-12 Tue
| 20
| 20.26
| ###
| 20.21
| 253,047
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 20
| 20.23
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 19.7
| ###
| ###
| ###
| 173,488
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 19.44
| ###
| ###
| 19.87
| 169,325
| 0
| 88.1
| 88.1
| ### |
2018-Jun-05 Tue
| 19.72
| 19.79
| 19.45
| 19.48
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 19.4
| ###
| 19.28
| ###
| 116,054
| ###
| 92.4
| 92.4
| 0.0 |
2018-Jun-01 Fri
| 19.47
| 19.52
| ###
| 19.2
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 19.5
| ###
| 19.24
| 19.53
| 346,958
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| 19.41
| ###
| ###
| 199,550
| ###
| 84.5
| 84.5
| 0.0 |
2018-May-29 Tue
| 19.21
| ###
| 19.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 19.45
| 19.45
| ###
| 19.28
| 83,856
| ###
| 29.7
| 29.7
| 1.4 |
2018-May-25 Fri
| 19.49
| 19.77
| 19.325
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2018-May-24 Thu
| 19.83
| 19.83
| 19.53
| ###
| 193,779
| 3,813,570
| 24.8
| 24.8
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 19.87
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-May-22 Tue
| ###
| 20.25
| 19.89
| 20
|
|
| 31.8
| 31.8
| 1.4 |
2018-May-21 Mon
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 20.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 20.47
| 20.52
| ###
| 20.52
| 207,570
| ###
| 71.8
| 71.8
| 1.5 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 19.78
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-May-14 Mon
| 19.7
| 19.88
| ###
| 19.82
| 183,371
| ###
| ###
| ###
| 1.4 |
2018-May-11 Fri
| ###
| 19.8
| ###
| ###
| 132,348
| 1,310,245
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 19.79
| 19.84
| 19.48
| 19.55
| 167,346
| 3,290,022
| 23.7
| 23.7
| ### |
2018-May-09 Wed
| 19.54
| ###
| 19.44
| 19.55
|
|
| 69.6
| 69.6
| ### |
2018-May-08 Tue
| 19.53
| ###
| ###
| 19.24
| 304,587
| 0
| 23.3
| 23.3
| 1.4 |
2018-May-07 Mon
| 19.7
| 19.7
| ###
| 19.42
| 124,020
| ###
| ###
| ###
| 1.4 |
2018-May-04 Fri
| 19.73
| 19.76
| ###
| 19.5
| 128,242
| ###
| 26.3
| 26.3
| 1.4 |
2018-May-03 Thu
| 19.43
| 19.75
| ###
| ###
| 219,582
| 2,168,372
| 76.7
| 76.7
| 0.0 |
2018-May-02 Wed
| ###
| 19.48
| ###
| 19.2
| 221,321
| ###
| 26.7
| 26.7
| ### |
2018-May-01 Tue
| 19.44
| 19.49
| ###
| ###
| 229,040
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 19.53
| ###
| 19.41
| 197,540
| 1,928,978
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| 19.5
| ###
| 19.28
| 204,225
| ###
| 29.7
| 29.7
| 1.4 |
2018-Apr-26 Thu
| ###
| 19.44
| ###
| ###
| 242,426
| 2,356,380
| 80.3
| 80.3
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 18.89
| ###
| 177,846
| 1,679,755
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 18.82
|
|
| 32.2
| 32.2
| 1.3 |
2018-Apr-20 Fri
| ###
| ###
| 18.79
| 18.86
| 103,753
| 974,759
| 33.8
| 33.8
| 1.3 |
2018-Apr-19 Thu
| ###
| 19.21
| 18.79
| ###
| 207,244
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 19.27
| 18.84
| ###
| 273,820
| 5,217,640
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| 19.26
| 276,885
| 0
| 82.4
| 82.4
| 1.4 |
2018-Apr-16 Mon
| ###
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 18.57
| ###
| 18.46
| 18.59
|
|
| ###
| ###
| 1.3 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 309,884
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 18.45
| ###
| 262,370
| ###
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 18.54
| ###
| 18.48
| ###
| 250,346
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 188,685
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 18.5
| 18.58
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 18.58
|
|
| ###
| ###
| 1.3 |
2018-Apr-04 Wed
| 18.5
| 18.5
| 18.26
| ###
| 521,245
| 9,580,483
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 18.48
| 18.7
| 18.27
| 18.53
|
|
| 71.4
| 71.4
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 341,250
| 0
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 18.7
| ###
| ###
| 255,578
| 2,389,654
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 18.53
| ###
| 18.4
| 397,754
| ###
| ###
| ###
| 1.3 |
2018-Mar-26 Mon
| 17.7
| 18.2
| 17.7
| 18.2
|
|
| 88.3
| 88.3
| ### |
2018-Mar-23 Fri
| 17.76
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 17.44
| 17.58
| 17.28
| 17.49
| 127,971
| ###
| 71.9
| 71.9
| ### |
2018-Mar-20 Tue
| 17.59
| ###
| 17.2
| ###
| 112,377
| 966,442
| 23.8
| 23.8
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| 17.59
| 271,483
| 0
| 89.5
| 89.5
| ### |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 231,753
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 17.52
| ###
| 17.22
| 17.29
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 17.55
| ###
| 17.41
| 17.52
| 153,877
| ###
| 39.5
| 39.5
| ### |
2018-Mar-09 Fri
| 17.55
| ###
| ###
| 17.4
| 128,140
| 0
| 24.5
| 24.5
| 1.2 |
2018-Mar-08 Thu
| ###
| 17.54
| 17.29
| 17.51
| 110,684
| ###
| 72.9
| 72.9
| ### |
2018-Mar-07 Wed
| ###
| 17.48
| ###
| 17.27
|
|
| 38.6
| 38.6
| ### |
2018-Mar-06 Tue
| ###
| 17.74
| ###
| 17.59
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| ###
| ###
| 17.27
| 134,953
| 0
| 79.3
| 79.3
| ### |
2018-Mar-02 Fri
| 17.56
| ###
| ###
| ###
| 193,477
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 17.84
| 17.84
| 17.56
| ###
| 141,879
| 2,511,258
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 17.83
| ###
| 17.74
| 17.85
|
|
| ###
| ###
| 1.3 |
2018-Feb-27 Tue
| 17.85
| ###
| ###
| 17.82
| 215,840
| 0
| ###
| ###
| 1.3 |
2018-Feb-26 Mon
| 17.7
| ###
| ###
| 17.8
| 254,676
| 0
| 74.1
| 74.1
| ### |
2018-Feb-23 Fri
| 17.53
| 17.57
| 17.29
| 17.52
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 17.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 16.85
| 17.26
| 16.85
| 17.22
| 166,227
| ###
| 86.7
| 86.7
| 1.2 |
2018-Feb-20 Tue
| 16.83
| ###
| 16.7
| ###
| 133,770
| 1,116,979
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 16.86
| ###
| 16.79
| ###
| 144,746
| 1,215,142
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 17.23
| 16.79
| 16.84
|
|
| 24.0
| 24.0
| 1.2 |
2018-Feb-15 Thu
| 16.86
| ###
| 16.84
| ###
| 169,322
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 16.7
| ###
| 16.7
| ###
| 238,280
| ###
| 87.8
| 87.8
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 16.41
| ###
| 185,982
| 1,525,982
| 69.0
| 69.0
| 0.0 |
2018-Feb-12 Mon
| 16.72
| 16.75
| ###
| 16.59
|
|
| 35.5
| 35.5
| 1.2 |
2018-Feb-09 Fri
| ###
| 16.89
| 16.5
| 16.75
|
|
| 59.5
| 59.5
| ### |
2018-Feb-08 Thu
| 16.8
| ###
| 16.77
| ###
| 182,085
| 1,526,782
| 71.7
| 71.7
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| 16.82
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 16.5
| ###
| 428,142
| 3,532,171
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 17.81
| ###
| 17.29
| ###
| 233,053
| 2,014,743
| 25.5
| 25.5
| 0.0 |
2018-Feb-02 Fri
| 17.78
| ###
| 17.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| 17.79
| ###
| 17.77
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| 17.22
| ###
| ###
| 17.23
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| 17.23
|
|
| 83.7
| 83.7
| ### |
2018-Jan-29 Mon
| ###
| 17.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 17.27
| ###
| ###
| 105,248
| ###
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 17.43
| 17.125
| ###
| 227,822
| ###
| 22.8
| 22.8
| 0.0 |
2018-Jan-23 Tue
| ###
| 17.27
| ###
| 17.26
| 218,684
| ###
| 81.2
| 81.2
| 1.2 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 16.75
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 229,571
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 17.4
| ###
| ###
| 144,047
| ###
| 23.6
| 23.6
| 0.0 |
2018-Jan-15 Mon
| 17.72
| 17.73
| ###
| 17.42
|
|
| 20.0
| 20.0
| 1.2 |
2018-Jan-12 Fri
| ###
| 17.72
| 17.51
| ###
| 159,470
| ###
| 32.7
| 32.7
| 0.0 |
2018-Jan-11 Thu
| ###
| 17.73
| 17.58
| 17.73
| 232,078
| ###
| ###
| ###
| ### |
2018-Jan-02 Tue
| 17.86
| ###
| ###
| 17.84
|
|
| ###
| ###
| 1.3 |
2017-Dec-29 Fri
| ###
| ###
| 17.72
| 17.8
|
|
| 23.8
| 23.8
| ### |
2017-Dec-28 Thu
| 17.7
| ###
| 17.59
| ###
| 129,643
| ###
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 17.84
| 17.58
| 17.7
| 127,040
| 2,249,878
| ###
| ###
| 1.3 |
2017-Dec-22 Fri
| 17.54
| ###
| 17.51
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2017-Dec-21 Thu
| ###
| 17.8
| ###
| 17.55
| 361,959
| ###
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| 17.75
| ###
| 17.71
|
|
| 69.1
| 69.1
| ### |
2017-Dec-19 Tue
| ###
| 17.76
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 17.44
| 17.58
| 125,948
| ###
| ###
| ###
| 1.3 |
2017-Dec-15 Fri
| ###
| 17.74
| ###
| 17.59
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| 16.86
| 16.87
| ###
| 16.84
|
|
| 33.8
| 33.8
| 1.2 |
2017-Dec-07 Thu
| 16.77
| 16.87
| 16.58
| 16.82
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 16.79
| 16.8
| 235,820
| ###
| ###
| ###
| 1.2 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 16.74
| ###
| 2,879,043
| 24,097,589
| 25.1
| 25.1
| 0.0 |
2017-Nov-29 Wed
| 16.89
| 17.145
| 16.89
| ###
| 289,772
| ###
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| 16.45
| 16.89
| 16.45
| 16.79
| 269,982
| ###
| ###
| ###
| ### |
2017-Nov-27 Mon
| ###
| 16.78
| 16.45
| 16.47
| 291,324
| 4,840,348
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 16.56
| ###
| 126,073
| 1,043,884
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 16.58
| ###
| 16.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 16.75
| 16.54
| 16.57
| 277,356
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| ###
| 16.49
| ###
| 362,728
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 16.87
| 16.87
| 16.52
| 16.56
|
|
| ###
| ###
| 1.2 |
2017-Nov-17 Fri
| ###
| ###
| 16.88
| ###
| 383,049
| ###
| 25.9
| 25.9
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 17.28
| 308,185
| 0
| ###
| ###
| 1.2 |
2017-Nov-15 Wed
| ###
| ###
| ###
| 17.21
|
|
| 21.2
| 21.2
| ### |
2017-Nov-14 Tue
| 17.77
| 17.77
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 17.7
| 17.81
| ###
| 17.75
|
|
| 72.5
| 72.5
| 1.3 |
2017-Nov-10 Fri
| ###
| ###
| 17.53
| ###
| 168,220
| 1,474,448
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| 17.5
|
|
| 29.5
| 29.5
| 1.3 |
2017-Nov-07 Tue
| 17.21
| ###
| ###
| ###
| 360,777
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 17.29
| 16.88
| ###
| 338,783
| ###
| 79.8
| 79.8
| 0.0 |
2017-Nov-03 Fri
| 16.84
| ###
| 16.79
| 16.88
| 187,529
| ###
| ###
| ###
| 1.2 |
2017-Nov-02 Thu
| ###
| ###
| 16.73
| 16.74
|
|
| ###
| ###
| 1.2 |
2017-Nov-01 Wed
| ###
| ###
| 16.82
| ###
| 268,642
| 2,259,279
| 28.0
| 28.0
| 0.0 |
2017-Oct-31 Tue
| 16.73
| 16.855
| ###
| 16.71
| 333,384
| ###
| 33.5
| 33.5
| ### |
2017-Oct-30 Mon
| ###
| 16.81
| 16.5
| ###
| 316,179
| ###
| 74.4
| 74.4
| 0.0 |
2017-Oct-27 Fri
| 16.46
| ###
| ###
| 16.48
|
|
| 70.6
| 70.6
| 1.2 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2017-Oct-25 Wed
| ###
| ###
| 16.47
| 16.54
| 423,252
| 3,485,480
| 30.7
| 30.7
| ### |
2017-Oct-24 Tue
| 16.55
| ###
| 16.5
| ###
| 646,774
| 5,335,885
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 16.45
| 16.56
| 16.42
| 16.54
| 365,174
| ###
| 79.0
| 79.0
| ### |
2017-Oct-20 Fri
| 16.51
| 16.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 16.44
| 16.45
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Oct-17 Tue
| ###
| 16.49
| 16.255
| 16.41
| 259,984
| 4,256,588
| 73.2
| 73.2
| 1.2 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Oct-13 Fri
| 16.21
| ###
| ###
| ###
| 357,557
| 0
| 69.4
| 69.4
| 0.0 |
2017-Oct-12 Thu
| 16.2
| ###
| ###
| 16.23
| 231,644
| 0
| 65.8
| 65.8
| ### |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 455,840
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 16.2
| ###
| ###
| ###
| 346,922
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 297,058
| 0
| 67.5
| 67.5
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 15.8
| ###
| 252,978
| 1,998,526
| 73.5
| 73.5
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 15.73
| ###
| 507,580
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 16.2
| 16.2
| ###
| ###
| 393,427
| 3,186,758
| 28.0
| 28.0
| 0.0 |
2017-Oct-02 Mon
| ###
| 16.2
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 15.77
| ###
| 619,485
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| 16.075
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 16.24
| 16.24
| ###
| ###
| 502,154
| ###
| 20.0
| 20.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 16.48
| 16.48
| ###
| ###
| 499,680
| ###
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 16.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 16.83
| 16.84
| 429,754
| 3,616,379
| ###
| ###
| 1.2 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 17.685
| 17.22
| 17.26
|
|
| ###
| ###
| 1.2 |
2017-Sep-15 Fri
| 18.25
| ###
| 17.5
| 17.5
| 4,295,971
| 37,589,746
| 8.4
| 8.4
| 1.3 |
2017-Sep-14 Thu
| 18.49
| 18.53
| 18.22
| 18.25
|
|
| 20.5
| 20.5
| ### |
2017-Sep-13 Wed
| ###
| 18.71
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 18.57
| 18.7
| 18.4
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Sep-11 Mon
| 18.5
| 18.55
| ###
| 18.4
|
|
| 29.3
| 29.3
| 1.3 |
2017-Sep-08 Fri
| 18.4
| 18.51
| ###
| 18.5
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 18.25
| ###
| ###
| ###
| 822,084
| 0
| 77.0
| 77.0
| 0.0 |
2017-Sep-06 Wed
| 18.29
| 18.52
| ###
| 18.2
|
|
| ###
| ###
| ### |
2017-Sep-05 Tue
| 18.2
| ###
| ###
| ###
| 356,750
| 0
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 18.21
| ###
| ###
| 398,080
| ###
| 77.2
| 77.2
| 0.0 |
2017-Sep-01 Fri
| 17.87
| ###
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 17.7
| 17.79
| 17.57
| 17.7
| 220,228
| ###
| 63.5
| 63.5
| 1.3 |
2017-Aug-30 Wed
| ###
| 17.75
| ###
| ###
| 193,556
| ###
| 29.6
| 29.6
| 0.0 |
2017-Aug-29 Tue
| 17.79
| 17.88
| 17.51
| 17.72
|
|
| ###
| ###
| 1.3 |
2017-Aug-28 Mon
| 17.86
| ###
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| 17.89
| ###
| 17.84
| 251,656
| ###
| ###
| ###
| 1.3 |
2017-Aug-24 Thu
| 17.58
| ###
| 17.58
| ###
| 226,459
| 1,990,574
| 84.5
| 84.5
| 0.0 |
2017-Aug-23 Wed
| 17.52
| ###
| 17.49
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-Aug-22 Tue
| 17.2
| ###
| 17.2
| ###
| 254,878
| 2,191,950
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2017-Aug-18 Fri
| ###
| 17.25
| 16.85
| 17.25
|
|
| ###
| ###
| 1.2 |
2017-Aug-17 Thu
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| 16.82
| ###
| 534,749
| ###
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 16.75
| ###
| 16.75
| ###
| 660,486
| 5,531,570
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 16.75
| ###
| 16.72
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 16.7
| 16.81
| 200,259
| ###
| 24.7
| 24.7
| ### |
2017-Aug-10 Thu
| ###
| ###
| 16.86
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 163,770
| 0
| 25.2
| 25.2
| 0.0 |
2017-Aug-08 Tue
| ###
| 17.23
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Aug-04 Fri
| 17.2
| ###
| 16.89
| ###
| 161,758
| 1,366,046
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| 17.43
| ###
| ###
| 146,246
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 17.51
| 17.57
| ###
| ###
| 54,985
| 483,043
| 22.3
| 22.3
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| 17.55
|
|
| ###
| ###
| ### |
2017-Jul-31 Mon
| ###
| 17.77
| 17.485
| ###
| 87,056
| 1,534,579
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 17.42
| 17.56
|
|
| 17.7
| 17.7
| 1.3 |
2017-Jul-27 Thu
| 17.79
| ###
| 17.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 17.74
| 17.82
| ###
| 17.78
|
|
| ###
| ###
| 1.3 |
2017-Jul-25 Tue
| 17.8
| 17.82
| 17.56
| 17.7
| 188,752
| 3,339,022
| ###
| ###
| 1.3 |
2017-Jul-24 Mon
| 17.7
| 17.78
| ###
| 17.7
|
|
| 72.7
| 72.7
| 1.3 |
2017-Jul-21 Fri
| 17.85
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 17.79
| 17.85
| ###
| 17.75
| 127,140
| 1,134,724
| ###
| ###
| 1.3 |
2017-Jul-19 Wed
| 17.8
| 17.85
| ###
| 17.74
|
|
| ###
| ###
| 1.3 |
2017-Jul-18 Tue
| 17.71
| 17.8
| ###
| 17.74
| 138,650
| 1,233,985
| 81.1
| 81.1
| 1.3 |
2017-Jul-17 Mon
| 17.7
| 17.82
| ###
| 17.75
| 180,580
| ###
| ###
| ###
| 1.3 |
2017-Jul-14 Fri
| ###
| ###
| 17.5
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 17.58
|
|
| ###
| ###
| 1.3 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Jul-10 Mon
| ###
| 17.41
| 16.8
| ###
| 144,070
| ###
| 22.5
| 22.5
| 0.0 |
2017-Jul-07 Fri
| ###
| 17.41
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Jul-06 Thu
| 16.87
| ###
| 16.85
| 17.29
| 176,722
| 1,488,882
| 87.7
| 87.7
| ### |
2017-Jul-05 Wed
| 16.8
| 16.87
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2017-Jul-04 Tue
| 16.7
| 16.81
| ###
| 16.81
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| 16.8
| 16.5
| ###
| 182,448
| 3,037,759
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-Jun-29 Thu
| 16.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 16.59
| 16.75
| 16.56
| 16.74
|
|
| ###
| ###
| 1.2 |
2017-Jun-27 Tue
| 16.51
| ###
| 16.45
| 16.59
|
|
| 75.1
| 75.1
| 1.2 |
2017-Jun-26 Mon
| 16.4
| 16.55
| 16.385
| 16.51
|
|
| 81.5
| 81.5
| ### |
2017-Jun-23 Fri
| ###
| 16.46
| ###
| 16.43
| 96,227
| 791,948
| ###
| ###
| ### |
2017-Jun-22 Thu
| 16.49
| 16.49
| 16.28
| ###
| 136,626
| ###
| 23.7
| 23.7
| 0.0 |
2017-Jun-21 Wed
| 16.5
| 16.54
| ###
| 16.4
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 16.71
| 16.73
| ###
| 16.5
| 165,474
| ###
| ###
| ###
| 1.2 |
2017-Jun-19 Mon
| ###
| ###
| 16.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 16.53
| ###
| 585,671
| 4,840,570
| 17.1
| 17.1
| 0.0 |
2017-Jun-15 Thu
| 17.2
| 17.24
| ###
| ###
| 201,921
| 1,740,559
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 17.21
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 16.89
| ###
| 16.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 17.22
| ###
| ###
| 104,156
| 896,783
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 17.47
| 17.5
| ###
| ###
| 135,472
| 1,185,380
| 21.3
| 21.3
| 0.0 |
2017-Jun-05 Mon
| 17.75
| 17.76
| 17.46
| 17.56
|
|
| 25.3
| 25.3
| 1.3 |
2017-Jun-02 Fri
| 17.41
| 17.71
| 17.41
| ###
| 86,572
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-May-31 Wed
| 17.81
| 17.82
| 17.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 17.89
| ###
| 17.77
| 17.77
|
|
| 27.1
| 27.1
| ### |
2017-May-29 Mon
| ###
| ###
| 17.77
| ###
| 75,776
| ###
| 38.3
| 38.3
| 0.0 |
2017-May-26 Fri
| ###
| ###
| 17.84
| 17.88
|
|
| ###
| ###
| 1.3 |
2017-May-25 Thu
| ###
| ###
| 17.88
| ###
| 89,176
| ###
| 83.8
| 83.8
| 0.0 |
2017-May-24 Wed
| ###
| ###
| 17.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 459,446
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 18.8
| 18.26
| 18.26
|
|
| 19.3
| 19.3
| 1.3 |
2017-May-16 Tue
| ###
| ###
| 18.48
| 18.59
|
|
| ###
| ###
| 1.3 |
2017-May-15 Mon
| 18.57
| ###
| 18.27
| 18.4
| 85,325
| 779,443
| 30.4
| 30.4
| 1.3 |
2017-May-12 Fri
| 18.5
| 18.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 18.26
| 18.57
| 18.2
| 18.54
|
|
| 82.9
| 82.9
| 1.3 |
2017-May-10 Wed
| 18.55
| 18.59
| ###
| 18.25
|
|
| 19.4
| 19.4
| ### |
2017-May-09 Tue
| ###
| 18.75
| ###
| ###
| 96,383
| ###
| 81.8
| 81.8
| 0.0 |
2017-May-08 Mon
| 18.5
| 18.5
| 18.26
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-May-05 Fri
| 18.82
| 18.82
| 18.21
| 18.49
| 94,252
| 1,745,075
| 20.0
| 20.0
| ### |
2017-May-04 Thu
| 18.88
| 18.88
| ###
| 18.82
| 53,583
| 505,823
| ###
| ###
| 1.3 |
2017-May-03 Wed
| ###
| ###
| 18.59
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 18.88
| ###
| 18.7
| ###
| 80,628
| 753,871
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 18.54
| 18.88
| 18.54
| 18.88
|
|
| ###
| ###
| 1.3 |
2017-Apr-28 Fri
| 18.87
| 18.89
| 18.51
| 18.84
|
|
| 33.2
| 33.2
| 1.3 |
2017-Apr-27 Thu
| ###
| ###
| 18.72
| 18.83
|
|
| 25.6
| 25.6
| 1.3 |
2017-Apr-26 Wed
| 18.85
| ###
| 18.74
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 183,171
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 18.89
| ###
| 18.43
| ###
| 185,842
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 366,352
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 139,220
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 18.78
| ###
| 18.75
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Apr-11 Tue
| 18.74
| 18.8
| 18.7
| 18.78
|
|
| 70.4
| 70.4
| ### |
2017-Apr-10 Mon
| 18.75
| 18.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 18.75
| ###
| 18.58
| ###
| 136,651
| 1,269,487
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 18.88
| ###
| 18.59
| 18.75
| 183,520
| ###
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 18.41
| ###
| 179,021
| 1,647,888
| 84.6
| 84.6
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2017-Apr-03 Mon
| ###
| 18.28
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Mar-31 Fri
| 18.43
| 18.52
| ###
| ###
| 218,354
| 2,021,958
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 18.25
| ###
| ###
| 18.59
| 235,423
| 0
| 84.8
| 84.8
| 1.3 |
2017-Mar-29 Wed
| ###
| 18.46
| ###
| 18.25
| 225,377
| 2,080,229
| ###
| ###
| ### |
2017-Mar-28 Tue
| 17.56
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 17.4
| ###
| ###
| 17.55
| 133,483
| 0
| 80.8
| 80.8
| ### |
2017-Mar-24 Fri
| 17.41
| 17.46
| 17.29
| 17.4
| 135,040
| 2,346,320
| 32.6
| 32.6
| 1.2 |
2017-Mar-23 Thu
| ###
| 17.5
| ###
| 17.41
| 200,975
| ###
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| 16.73
| 16.73
|
|
| 22.0
| 22.0
| ### |
2017-Mar-21 Tue
| ###
| 17.45
| 17.26
| ###
| 164,984
| ###
| 28.7
| 28.7
| 0.0 |
2017-Mar-20 Mon
| 17.45
| 17.54
| ###
| 17.44
| 120,585
| ###
| 35.1
| 35.1
| 1.2 |
2017-Mar-17 Fri
| ###
| 17.83
| 17.29
| 17.43
|
|
| 21.9
| 21.9
| 1.2 |
2017-Mar-16 Thu
| 17.45
| 17.55
| ###
| 17.48
| 467,272
| ###
| ###
| ###
| 1.2 |
2017-Mar-15 Wed
| 17.47
| 17.49
| 17.26
| 17.43
|
|
| 29.3
| 29.3
| 1.2 |
2017-Mar-14 Tue
| ###
| 17.48
| 17.27
| 17.43
| 920,350
| 15,991,081
| 78.0
| 78.0
| 1.2 |
2017-Mar-13 Mon
| ###
| 17.7
| ###
| 17.27
| 253,051
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| 17.22
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 16.82
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Mar-08 Wed
| 16.42
| 16.82
| 16.25
| 16.76
|
|
| 87.3
| 87.3
| 1.2 |
2017-Mar-07 Tue
| 16.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 16.49
| 16.5
| ###
| ###
| 215,751
| 1,779,945
| 29.5
| 29.5
| 0.0 |
2017-Mar-03 Fri
| ###
| 16.48
| ###
| 16.4
| 179,743
| 1,481,082
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 239,256
| 0
| 73.5
| 73.5
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 69,247
| 0
| 33.3
| 33.3
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 58,656
| 0
| 35.0
| 35.0
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 16.45
| 16.49
| 16.2
| ###
| 70,659
| 1,154,921
| 35.8
| 35.8
| 0.0 |
2017-Feb-23 Thu
| 16.5
| 16.55
| ###
| 16.48
| 100,584
| ###
| ###
| ###
| 1.2 |
2017-Feb-22 Wed
| 16.54
| 16.57
| 16.45
| 16.5
|
|
| 35.8
| 35.8
| 1.2 |
2017-Feb-21 Tue
| ###
| 16.7
| 16.52
| 16.56
|
|
| 36.1
| 36.1
| 1.2 |
2017-Feb-20 Mon
| 16.49
| 16.75
| 16.45
| 16.7
|
|
| ###
| ###
| 1.2 |
2017-Feb-17 Fri
| 16.51
| 16.57
| 16.4
| 16.5
|
|
| 36.0
| 36.0
| 1.2 |
2017-Feb-16 Thu
| ###
| 16.55
| ###
| 16.46
| 128,849
| 1,066,225
| ###
| ###
| 1.2 |
2017-Feb-15 Wed
| 16.2
| 16.4
| ###
| ###
| 105,381
| 864,124
| 80.7
| 80.7
| 0.0 |
2017-Feb-14 Tue
| 16.2
| ###
| 15.86
| ###
| 103,380
| ###
| 35.3
| 35.3
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 15.87
| ###
| 15.8
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Feb-09 Thu
| 15.85
| 15.87
| ###
| 15.78
|
|
| ###
| ###
| 1.1 |
2017-Feb-08 Wed
| ###
| 15.83
| ###
| 15.71
| 130,842
| ###
| ###
| ###
| 1.1 |
2017-Feb-07 Tue
| 15.4
| 15.4
| ###
| 15.25
| 133,774
| 1,030,059
| 27.2
| 27.2
| ### |
2017-Feb-06 Mon
| 15.52
| 15.53
| ###
| 15.43
| 115,853
| ###
| 35.2
| 35.2
| 1.1 |
2017-Feb-03 Fri
| 15.52
| ###
| 15.46
| 15.49
| 88,380
| 683,177
| ###
| ###
| ### |
2017-Feb-02 Thu
| ###
| 15.75
| 15.52
| 15.52
|
|
| ###
| ###
| 1.1 |
2017-Feb-01 Wed
| ###
| ###
| 15.45
| 15.59
| 112,156
| ###
| 27.0
| 27.0
| ### |
2017-Jan-31 Tue
| ###
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 15.76
| 15.89
|
|
| ###
| ###
| ### |
2017-Jan-27 Fri
| 15.7
| ###
| 15.7
| 15.84
| 104,788
| 822,585
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| 15.7
| 15.48
| 15.57
|
|
| 33.9
| 33.9
| 1.1 |
2017-Jan-24 Tue
| 15.58
| 15.58
| 15.47
| 15.48
| 61,757
| 958,777
| ###
| ###
| 1.1 |
2017-Jan-23 Mon
| 15.7
| 15.7
| 15.46
| 15.49
| 75,021
| 1,168,827
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| 15.7
| 15.58
| 15.58
|
|
| 30.2
| 30.2
| 1.1 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2017-Jan-18 Wed
| 15.8
| ###
| ###
| 15.85
|
|
| 76.6
| 76.6
| 1.1 |
2017-Jan-17 Tue
| 15.7
| 15.74
| ###
| ###
| 63,329
| ###
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 15.57
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Jan-13 Fri
| 15.7
| 15.8
| ###
| ###
| 103,044
| 814,047
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 15.8
| 15.8
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Jan-11 Wed
| 15.7
| 15.8
| ###
| ###
| 112,752
| 890,740
| 34.4
| 34.4
| 0.0 |
2017-Jan-10 Tue
| 15.54
| ###
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 15.7
| 15.7
| 15.47
| 15.47
|
|
| 17.6
| 17.6
| ### |
2017-Jan-06 Fri
| 15.4
| ###
| 15.4
| 15.4
|
|
| ###
| ###
| ### |
2017-Jan-05 Thu
| ###
| 15.5
| ###
| 15.42
|
|
| ###
| ###
| ### |
2017-Jan-04 Wed
| ###
| ###
| 15.27
| 15.28
| 133,221
| 1,017,142
| ###
| ###
| ### |
2017-Jan-03 Tue
| ###
| ###
| 15.23
| 15.28
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 30,174
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 83,179
| 0
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| 14.8
| ###
| 14.78
| ###
| 110,988
| ###
| 79.7
| 79.7
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| 14.7
|
|
| 16.4
| 16.4
| ### |
2016-Dec-19 Mon
| 14.5
| ###
| 14.5
| 14.7
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| 14.5
| 14.5
| 367,180
| 2,662,055
| 13.2
| 13.2
| 1.0 |
2016-Dec-15 Thu
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 15.2
| 15.2
| 14.78
| 14.84
|
|
| 14.5
| 14.5
| ### |
2016-Dec-13 Tue
| ###
| ###
| 14.925
| ###
| 95,488
| 712,579
| 34.8
| 34.8
| 0.0 |
2016-Dec-12 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2016-Dec-09 Fri
| 14.54
| 14.7
| 14.41
| ###
| 132,625
| 1,930,356
| 75.8
| 75.8
| 0.0 |
2016-Dec-08 Thu
| ###
| 14.75
| 14.47
| 14.54
| 129,046
| ###
| ###
| ###
| 1.0 |
2016-Dec-07 Wed
| 14.44
| 14.74
| ###
| ###
| 144,589
| 1,065,620
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| 14.52
| 14.53
| ###
| 14.45
|
|
| 30.8
| 30.8
| 1.0 |
2016-Dec-05 Mon
| 14.75
| 14.75
| 14.45
| 14.51
| 166,444
| 2,430,082
| 28.9
| 28.9
| ### |
2016-Dec-02 Fri
| 14.83
| 14.83
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2016-Dec-01 Thu
| 14.75
| 14.84
| 14.72
| 14.73
|
|
| ###
| ###
| 1.1 |
2016-Nov-30 Wed
| 14.72
| 14.74
| ###
| 14.7
|
|
| 33.9
| 33.9
| ### |
2016-Nov-29 Tue
| ###
| ###
| 14.72
| 14.72
|
|
| ###
| ###
| ### |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 72,748
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 14.77
| 14.82
| 14.71
| 14.79
|
|
| 63.0
| 63.0
| ### |
2016-Nov-22 Tue
| ###
| ###
| 14.76
| 14.77
|
|
| ###
| ###
| 1.1 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 14.89
| ###
| 104,655
| 779,156
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 15.2
| 15.26
| ###
| 15.2
|
|
| 66.9
| 66.9
| 1.1 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 15.22
| 174,080
| 0
| ###
| ###
| 1.1 |
2016-Nov-15 Tue
| ###
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| 15.8
| 15.8
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-Nov-11 Fri
| 15.49
| 15.54
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2016-Nov-10 Thu
| 15.5
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2016-Nov-09 Wed
| 15.42
| 15.5
| ###
| 15.2
|
|
| 53.9
| 53.9
| 1.1 |
2016-Nov-08 Tue
| 15.51
| 15.51
| ###
| ###
| 90,223
| 699,679
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| 15.47
| 15.29
| 15.41
|
|
| 63.9
| 63.9
| ### |
2016-Nov-04 Fri
| 15.43
| 15.43
| 15.21
| 15.24
|
|
| ###
| ###
| 1.1 |
2016-Nov-03 Thu
| 15.7
| 15.78
| 15.41
| 15.42
|
|
| 20.3
| 20.3
| ### |
2016-Nov-02 Wed
| 15.85
| ###
| 15.58
| 15.71
| 229,520
| ###
| ###
| ###
| 1.1 |
2016-Nov-01 Tue
| 15.89
| ###
| 15.76
| 15.86
| 63,947
| ###
| ###
| ###
| 1.1 |
2016-Oct-31 Mon
| 15.76
| ###
| 15.75
| ###
| 66,548
| ###
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| 15.71
| 15.76
| 127,726
| 1,003,287
| 23.0
| 23.0
| 1.1 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| 15.8
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 15.84
| ###
| 84,849
| ###
| 34.1
| 34.1
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 94,970
| 0
| 43.1
| 43.1
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
| 210,870
| 0
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 373,241
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 129,144
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 104,080
| 0
| 40.7
| 40.7
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| 16.5
| 16.5
| ###
| ###
| 44,482
| 366,976
| 13.4
| 13.4
| 0.0 |
2016-Sep-30 Fri
| ###
| 16.27
| ###
| ###
| 124,771
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 125,479
| 0
| 22.3
| 22.3
| 0.0 |
2016-Sep-28 Wed
| 15.88
| ###
| 15.83
| ###
| 138,524
| ###
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 15.75
| 15.88
| ###
| 15.77
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| 15.75
| 15.8
| ###
| 15.75
|
|
| 70.4
| 70.4
| 1.1 |
2016-Sep-23 Fri
| 15.8
| ###
| 15.7
| 15.7
| 427,328
| 3,354,524
| 23.2
| 23.2
| ### |
2016-Sep-22 Thu
| 15.79
| 15.8
| ###
| 15.72
| 105,344
| ###
| 28.5
| 28.5
| 1.1 |
2016-Sep-21 Wed
| 15.8
| ###
| 15.7
| 15.72
| 111,371
| ###
| 27.7
| 27.7
| 1.1 |
2016-Sep-20 Tue
| ###
| 16.2
| ###
| ###
| 121,025
| ###
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| 16.25
| ###
| ###
| 5,571
| ###
| 72.5
| 72.5
| 0.0 |
2016-Sep-16 Fri
| 16.2
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2016-Sep-15 Thu
| 16.42
| 16.44
| ###
| 16.2
| 54,023
| ###
| ###
| ###
| 1.2 |
2016-Sep-14 Wed
| 16.5
| 16.82
| 16.49
| 16.49
|
|
| ###
| ###
| 1.2 |
2016-Sep-13 Tue
| ###
| 16.83
| 16.51
| 16.51
|
|
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| 16.83
| ###
| ###
| 69,883
| ###
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| ###
| 16.82
| ###
| 16.75
| 85,389
| 718,121
| ###
| ###
| ### |
2016-Sep-08 Thu
| 16.86
| 16.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 16.83
| 16.86
| 49,974
| ###
| 23.9
| 23.9
| 1.2 |
2016-Sep-06 Tue
| ###
| ###
| 16.83
| ###
| 39,925
| ###
| 74.8
| 74.8
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| 16.86
| 16.86
| 35,387
| ###
| ###
| ###
| 1.2 |
2016-Sep-02 Fri
| 16.8
| ###
| 16.75
| ###
| 63,226
| ###
| 79.2
| 79.2
| 0.0 |
2016-Sep-01 Thu
| 17.2
| 17.2
| 16.53
| ###
| 290,646
| 4,901,744
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 17.28
| ###
| 17.21
| 17.21
|
|
| ###
| ###
| ### |
2016-Aug-30 Tue
| ###
| ###
| 17.25
| 17.29
|
|
| ###
| ###
| ### |
2016-Aug-29 Mon
| 17.4
| 17.42
| 17.185
| 17.26
| 76,746
| ###
| 36.3
| 36.3
| 1.2 |
2016-Aug-26 Fri
| 17.4
| 17.45
| ###
| ###
| 39,047
| 340,685
| 33.1
| 33.1
| 0.0 |
2016-Aug-25 Thu
| ###
| 17.5
| ###
| 17.41
| 92,127
| ###
| ###
| ###
| ### |
2016-Aug-24 Wed
| 17.5
| 17.51
| 17.29
| ###
| 87,544
| ###
| 29.0
| 29.0
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| 17.29
| 17.47
|
|
| 77.8
| 77.8
| 1.2 |
2016-Aug-22 Mon
| ###
| ###
| 17.255
| 17.27
|
|
| ###
| ###
| ### |
2016-Aug-19 Fri
| 17.5
| 17.5
| 17.26
| ###
| 73,180
| ###
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 17.25
| 17.27
| 34,873
| 300,779
| 35.1
| 35.1
| ### |
2016-Aug-17 Wed
| 17.2
| 17.4
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2016-Aug-16 Tue
| ###
| 17.2
| ###
| ###
| 60,426
| ###
| 81.3
| 81.3
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 16.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 60,656
| 0
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 17.22
| 17.22
| ###
| ###
| 111,629
| 961,125
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 17.4
| 17.46
| ###
| ###
| 47,745
| ###
| 33.4
| 33.4
| 0.0 |
2016-Aug-05 Fri
| 17.44
| 17.47
| 17.29
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2016-Aug-04 Thu
| 17.5
| 17.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 17.48
| 17.53
| ###
| 17.48
|
|
| 78.1
| 78.1
| 1.2 |
2016-Aug-02 Tue
| 17.79
| 17.79
| 17.5
| 17.53
|
|
| 30.2
| 30.2
| 1.3 |
2016-Aug-01 Mon
| 17.5
| 17.74
| 17.5
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| 17.43
|
|
| 12.5
| 12.5
| 1.2 |
2016-Jul-28 Thu
| 17.45
| 17.59
| 17.26
| 17.29
|
|
| ###
| ###
| ### |
2016-Jul-27 Wed
| 17.7
| 17.82
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2016-Jul-26 Tue
| 17.48
| ###
| 17.46
| ###
| 83,985
| 733,189
| 80.4
| 80.4
| 0.0 |
2016-Jul-25 Mon
| 17.5
| 17.53
| ###
| 17.48
|
|
| 36.9
| 36.9
| 1.2 |
2016-Jul-22 Fri
| 17.45
| 17.45
| ###
| ###
| 63,982
| 558,242
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 17.49
| 17.49
| ###
| 17.43
| 70,988
| ###
| 37.0
| 37.0
| 1.2 |
2016-Jul-20 Wed
| 17.49
| 17.49
| 17.27
| 17.29
|
|
| 20.8
| 20.8
| ### |
2016-Jul-19 Tue
| ###
| 17.42
| 17.21
| 17.25
|
|
| 28.9
| 28.9
| 1.2 |
2016-Jul-18 Mon
| 17.25
| ###
| 17.24
| ###
| 63,879
| ###
| 70.8
| 70.8
| 0.0 |
2016-Jul-15 Fri
| 17.25
| 17.27
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2016-Jul-14 Thu
| ###
| 17.28
| ###
| 17.23
|
|
| 72.9
| 72.9
| ### |
2016-Jul-13 Wed
| ###
| 17.24
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Jul-12 Tue
| ###
| 17.22
| ###
| ###
| 117,324
| 1,010,159
| 31.1
| 31.1
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 16.81
| ###
| 16.78
| 16.89
|
|
| ###
| ###
| ### |
2016-Jul-06 Wed
| 16.86
| ###
| 16.75
| 16.79
| 96,085
| ###
| ###
| ###
| ### |
2016-Jul-05 Tue
| ###
| ###
| 16.8
| 16.86
| 71,071
| ###
| 38.6
| 38.6
| 1.2 |
2016-Jul-04 Mon
| ###
| ###
| 16.89
| 16.89
| 123,549
| 1,043,371
| 22.9
| 22.9
| ### |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2016-Jun-30 Thu
| 16.79
| ###
| 16.77
| ###
| 182,746
| 1,532,325
| 76.0
| 76.0
| 0.0 |
2016-Jun-29 Wed
| 16.75
| 16.85
| ###
| ###
| 168,826
| 1,422,359
| 24.2
| 24.2
| 0.0 |
2016-Jun-28 Tue
| 16.75
| 16.76
| ###
| 16.7
| 163,825
| 1,372,853
| 32.2
| 32.2
| 1.2 |
2016-Jun-27 Mon
| 16.51
| 16.8
| 16.51
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Jun-24 Fri
| 16.8
| 16.845
| 16.41
| 16.45
|
|
| ###
| ###
| 1.2 |
2016-May-26 Thu
| ###
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 16.21
| 16.43
| ###
| ###
| 114,129
| ###
| ###
| ###
| 0.0 |
2016-May-23 Mon
| 16.24
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
| 64,648
| 0
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 42,485
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 15.88
| ###
| 15.87
| 15.89
|
|
| 70.6
| 70.6
| ### |
2016-May-13 Fri
| ###
| ###
| 15.86
| 15.87
| 103,729
| 822,570
| ###
| ###
| ### |
2016-May-12 Thu
| 15.88
| ###
| 15.87
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 15.86
| 15.88
| 134,257
| 1,064,658
| ###
| ###
| 1.1 |
2016-May-10 Tue
| ###
| ###
| 15.84
| 15.85
| 86,455
| 684,723
| 30.6
| 30.6
| 1.1 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 95,147
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| 16.2
| ###
| ###
| 83,851
| ###
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 15.85
| 15.85
| 49,554
| ###
| 22.6
| 22.6
| 1.1 |
2016-May-04 Wed
| 16.24
| 16.24
| ###
| ###
| 1,063,529
| 8,635,855
| 30.6
| 30.6
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| 16.24
| 56,272
| 0
| 28.7
| 28.7
| ### |
2016-May-02 Mon
| ###
| ###
| 16.21
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2016-Apr-29 Fri
| 16.2
| 16.25
| ###
| 16.25
|
|
| 67.4
| 67.4
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 16.2
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 16.41
| 16.49
| 16.21
| 16.25
|
|
| 31.9
| 31.9
| ### |
2016-Apr-22 Fri
| 16.25
| ###
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| 16.29
| ###
| 16.25
|
|
| 78.4
| 78.4
| ### |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 16.4
| 16.42
| ###
| ###
| 50,570
| 415,179
| 37.5
| 37.5
| 0.0 |
2016-Apr-18 Mon
| ###
| 16.43
| 16.25
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| 16.25
| 16.41
| ###
| ###
| 115,374
| 946,643
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| 16.24
| ###
| 123,471
| 1,002,584
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 16.5
| 16.5
| 16.27
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 16.23
| ###
| 64,045
| 519,725
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 16.21
| ###
| 16.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 16.54
| 16.54
| 16.21
| ###
| 87,785
| 1,437,479
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 16.54
| ###
| 16.41
| 16.49
|
|
| ###
| ###
| 1.2 |
2016-Apr-06 Wed
| ###
| ###
| ###
| 16.57
| 56,876
| 0
| ###
| ###
| ### |
2016-Apr-05 Tue
| 16.53
| 16.55
| ###
| 16.41
| 69,648
| ###
| ###
| ###
| 1.2 |
2016-Apr-04 Mon
| 16.59
| ###
| ###
| 16.41
| 50,171
| 0
| ###
| ###
| 1.2 |
2016-Apr-01 Fri
| ###
| ###
| ###
| 16.59
| 77,173
| 0
| ###
| ###
| 1.2 |
2016-Mar-31 Thu
| ###
| 16.75
| 16.56
| 16.7
| 96,957
| ###
| ###
| ###
| 1.2 |
2016-Mar-30 Wed
| 16.77
| 16.79
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 16.87
| 16.88
| 16.5
| 16.5
| 69,087
| ###
| 24.3
| 24.3
| 1.2 |
2016-Mar-24 Thu
| 16.89
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Mar-23 Wed
| 16.89
| 16.89
| ###
| 16.75
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| 16.46
| 16.72
| 16.45
| ###
| 35,171
| ###
| 79.6
| 79.6
| 0.0 |
2016-Mar-21 Mon
| 16.88
| 16.88
| 16.4
| 16.46
|
|
| ###
| ###
| 1.2 |
2016-Mar-18 Fri
| ###
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 16.47
| 16.7
| 16.22
| 16.55
|
|
| ###
| ###
| 1.2 |
2016-Mar-16 Wed
| ###
| ###
| ###
| 16.55
| 87,070
| 0
| ###
| ###
| 1.2 |
2016-Mar-15 Tue
| ###
| ###
| 16.28
| ###
| 78,526
| ###
|
|
| 0.0 |
2016-Mar-14 Mon
| 16.5
| ###
| 16.4
| 16.47
| 94,958
| 778,655
| ###
| ###
| ### |
2016-Mar-11 Fri
| 16.43
| 16.5
| ###
| 16.41
| 88,950
| ###
| ###
| ###
| 1.2 |
2016-Mar-10 Thu
| ###
| 16.52
| ###
| 16.43
| 50,886
| ###
| ###
| ###
| ### |
2016-Mar-09 Wed
| ###
| 16.29
| ###
| 16.22
| 51,087
| ###
| 68.9
| 68.9
| 1.2 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| 15.82
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2016-Mar-04 Fri
| 15.8
| 15.89
| ###
| 15.89
| 6,440,176
| ###
| 72.0
| 72.0
| ### |
2016-Mar-03 Thu
| 15.7
| 15.88
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2016-Mar-02 Wed
| 15.89
| 15.89
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 15.77
| ###
| 15.54
| 15.78
| 28,642
| 222,548
| ###
| ###
| 1.1 |
2016-Feb-29 Mon
| ###
| ###
| 15.41
| ###
| 31,126
| 239,825
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 15.4
| 15.49
|
|
| 27.5
| 27.5
| ### |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 15.85
| ###
| 15.78
| 15.88
|
|
| 77.0
| 77.0
| 1.1 |
2016-Feb-23 Tue
| ###
| ###
| 15.74
| 15.84
|
|
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| 15.85
| ###
| 72,079
| 571,226
| 27.1
| 27.1
| 0.0 |
2016-Feb-19 Fri
| 15.79
| ###
| 15.79
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2016-Feb-18 Thu
| 15.81
| ###
| 15.8
| 15.82
| 122,885
| ###
| 62.9
| 62.9
| ### |
2016-Feb-17 Wed
| ###
| ###
| 15.73
| 15.78
|
|
| ###
| ###
| 1.1 |
2016-Feb-16 Tue
| ###
| ###
| 15.73
| ###
| 38,670
| ###
| 26.2
| 26.2
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 16.46
| 16.51
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Feb-08 Mon
| 16.56
| 16.71
| 16.45
| 16.47
|
|
| 29.0
| 29.0
| ### |
2016-Feb-05 Fri
| ###
| 16.79
| 16.51
| 16.58
| 36,387
| 605,843
| 29.0
| 29.0
| 1.2 |
2016-Feb-04 Thu
| 16.73
| ###
| 16.72
| 16.81
| 21,624
| 180,776
| ###
| ###
| ### |
2016-Feb-03 Wed
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
| 77,686
| 0
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 97,980
| 0
| 35.1
| 35.1
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 16.81
| 593,053
| 0
| 28.5
| 28.5
| ### |
2016-Jan-28 Thu
| ###
| ###
| ###
| 16.85
|
|
| 20.6
| 20.6
| ### |
2016-Jan-27 Wed
| 17.2
| 17.2
| 16.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 16.85
| 17.28
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 16.45
| ###
| 16.42
| 16.8
|
|
| ###
| ###
| 1.2 |
2016-Jan-21 Thu
| 16.82
| 16.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| 16.82
| 16.82
|
|
| ###
| ###
| ### |
2016-Jan-19 Tue
| ###
| ###
| 16.8
| 16.89
| 55,258
| ###
| ###
| ###
| ### |
2016-Jan-18 Mon
| 17.2
| 17.25
| 16.72
| 16.72
| 42,071
| 714,575
| 14.2
| 14.2
| 1.2 |
2016-Jan-15 Fri
| 17.5
| ###
| 17.21
| ###
| 28,271
| 243,271
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 17.28
| 17.5
| ###
| 17.5
| 46,282
| ###
| 84.7
| 84.7
| 1.3 |
2016-Jan-13 Wed
| 17.41
| 17.5
| 17.25
| 17.45
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| 17.74
| 17.4
| 17.4
|
|
| 24.9
| 24.9
| 1.2 |
2016-Jan-11 Mon
| ###
| ###
| 17.42
| 17.59
|
|
| 13.7
| 13.7
| ### |
2016-Jan-08 Fri
| 17.21
| ###
| ###
| 17.71
|
|
| ###
| ###
| ### |
2016-Jan-07 Thu
| 17.53
| 17.56
| ###
| 17.21
| 44,026
| 386,548
| 30.2
| 30.2
| ### |
2016-Jan-06 Wed
| 17.85
| 17.85
| 17.53
| 17.58
|
|
| ###
| ###
| 1.3 |
2016-Jan-05 Tue
| 17.4
| ###
| 17.4
| 17.85
| 38,045
| ###
| 89.2
| 89.2
| 1.3 |
2016-Jan-04 Mon
| 17.49
| ###
| 17.49
| ###
| 97,150
| 849,576
| 88.7
| 88.7
| 0.0 |
2015-Dec-31 Thu
| 17.8
| 17.8
| 17.4
| 17.48
|
|
| ###
| ###
| 1.2 |
2015-Dec-30 Wed
| ###
| ###
| ###
| 17.85
|
|
| ###
| ###
| 1.3 |
2015-Dec-29 Tue
| 17.4
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2015-Dec-24 Thu
| 17.2
| 17.4
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 131,056
| 0
| 76.6
| 76.6
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 16.8
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Dec-21 Mon
| 16.5
| ###
| 16.5
| 16.84
|
|
| ###
| ###
| 1.2 |
2015-Dec-18 Fri
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 15.8
| ###
| 33,951
| ###
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 15.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 15.77
| 15.5
| ###
| 50,124
| 783,688
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 15.4
| 15.79
| 15.4
| 15.7
|
|
| 88.5
| 88.5
| ### |
2015-Dec-11 Fri
| ###
| 15.5
| ###
| 15.4
|
|
| ###
| ###
| ### |
2015-Dec-10 Thu
| 15.41
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| 15.41
|
|
| 21.6
| 21.6
| ### |
2015-Dec-08 Tue
| 15.56
| ###
| ###
| 15.5
| 30,382
| 0
| ###
| ###
| 1.1 |
2015-Dec-07 Mon
| 15.5
| 15.79
| 15.45
| 15.5
| 32,189
| ###
| 80.7
| 80.7
| 1.1 |
2015-Dec-04 Fri
| 15.5
| 15.5
| 15.41
| 15.43
|
|
| 27.5
| 27.5
| 1.1 |
2015-Dec-03 Thu
| 15.51
| 15.81
| ###
| ###
| 26,954
| 213,071
| 72.0
| 72.0
| 0.0 |
2015-Dec-02 Wed
| 15.49
| 15.74
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Dec-01 Tue
| 15.5
| ###
| 15.5
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Nov-30 Mon
| 15.75
| 15.77
| 15.5
| 15.5
|
|
| 22.9
| 22.9
| 1.1 |
2015-Nov-27 Fri
| 15.86
| 15.86
| 15.7
| 15.75
|
|
| 34.6
| 34.6
| 1.1 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
| 59,558
| 0
| 73.2
| 73.2
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 15.8
| 15.87
|
|
| ###
| ###
| ### |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 47,280
| 0
| 90.9
| 90.9
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 15.58
| 15.58
| 45,440
| 353,977
| 31.4
| 31.4
| 1.1 |
2015-Nov-19 Thu
| 15.57
| ###
| 15.54
| ###
| 15,183
| 117,971
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| 15.53
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| 15.4
| 15.59
| ###
| 15.42
|
|
| ###
| ###
| ### |
2015-Nov-16 Mon
| 15.41
| 15.41
| ###
| ###
| 12,747
| ###
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| 15.46
| ###
| 15.44
| 56,078
| 433,482
| 75.7
| 75.7
| 1.1 |
2015-Nov-12 Thu
| 15.8
| 15.8
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 15.85
| ###
| 15.81
| ###
| 35,746
| 282,572
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 15.85
| 15.85
| 207,177
| 1,641,877
| 28.4
| 28.4
| 1.1 |
2015-Nov-09 Mon
| ###
| ###
| 15.8
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| 15.85
| ###
| 23,552
| 186,649
| 18.7
| 18.7
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 16,678
| 0
| 37.4
| 37.4
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
| 54,071
| 0
| 24.6
| 24.6
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
| 34,888
| 0
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 39,240
| 0
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 25,047
| 0
| 70.7
| 70.7
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 45,185
| 0
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 57,678
| 0
| 27.8
| 27.8
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 16.24
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Oct-26 Mon
| ###
| 16.41
| ###
| 16.25
|
|
| 79.6
| 79.6
| ### |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 15.7
| 15.89
| 15.7
| 15.84
|
|
| ###
| ###
| ### |
2015-Oct-21 Wed
| 15.77
| 15.78
| ###
| 15.75
| 115,442
| ###
| ###
| ###
| 1.1 |
2015-Oct-20 Tue
| 15.77
| 15.78
| ###
| 15.75
| 112,187
| 885,155
| 36.3
| 36.3
| 1.1 |
2015-Oct-19 Mon
| 15.83
| 15.83
| 15.7
| 15.75
| 54,129
| 853,343
| ###
| ###
| 1.1 |
2015-Oct-16 Fri
| 15.83
| 15.89
| 15.78
| 15.85
|
|
| 68.5
| 68.5
| 1.1 |
2015-Oct-15 Thu
| 15.85
| 15.87
| 15.74
| 15.83
| 124,927
| 1,974,471
| 29.5
| 29.5
| ### |
2015-Oct-14 Wed
| ###
| ###
| 15.73
| 15.84
| 39,481
| ###
| 27.5
| 27.5
| ### |
2015-Oct-13 Tue
| ###
| ###
| ###
| 15.85
|
|
| 31.0
| 31.0
| 1.1 |
2015-Oct-12 Mon
| ###
| ###
| 15.85
| 15.87
| 89,671
| 710,642
| 25.4
| 25.4
| ### |
2015-Oct-09 Fri
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 15.83
| ###
| 15.73
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 15.81
| 15.81
|
|
| ###
| ###
| ### |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 45,177
| 0
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 15.83
| ###
| ###
| 15.88
|
|
| ###
| ###
| 1.1 |
2015-Oct-01 Thu
| 15.2
| 15.83
| ###
| 15.78
|
|
| 90.3
| 90.3
| 1.1 |
2015-Sep-30 Wed
| ###
| 15.21
| 14.83
| 15.21
| 116,251
| ###
| 78.1
| 78.1
| ### |
2015-Sep-29 Tue
| ###
| ###
| 14.59
| 14.8
|
|
| 33.8
| 33.8
| 1.1 |
2015-Sep-28 Mon
| ###
| ###
| 14.88
| ###
| 57,946
| ###
| 62.3
| 62.3
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| 14.82
|
|
| 90.0
| 90.0
| 1.1 |
2015-Sep-24 Thu
| ###
| 14.48
| ###
| ###
| 86,049
| ###
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 13.7
| 13.73
|
|
| ###
| ###
| ### |
2015-Sep-18 Fri
| ###
| ###
| 13.75
| ###
| 35,120
| 241,450
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 14.2
| 14.21
| ###
| ###
| 23,821
| 169,248
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 13.81
| ###
| 13.81
| ###
| 98,678
| 681,371
| 79.7
| 79.7
| 0.0 |
2015-Sep-15 Tue
| 13.79
| 13.79
| ###
| 13.75
| 28,972
| ###
| 38.5
| 38.5
| 1.0 |
2015-Sep-14 Mon
| 13.72
| 13.83
| ###
| 13.77
|
|
| 75.8
| 75.8
| ### |
2015-Sep-11 Fri
| 13.81
| 13.81
| 13.56
| 13.7
|
|
| ###
| ###
| 1.0 |
2015-Sep-10 Thu
| 13.81
| ###
| ###
| ###
| 55,076
| 0
| 82.7
| 82.7
| 0.0 |
2015-Sep-09 Wed
| 13.82
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 13.8
| ###
| ###
| 13.72
|
|
| 20.1
| 20.1
| ### |
2015-Sep-07 Mon
| ###
| 13.73
| 13.51
| 13.71
| 41,572
| ###
| 80.3
| 80.3
| ### |
2015-Sep-04 Fri
| 13.46
| ###
| 13.46
| ###
| 100,059
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 13.5
| 13.55
| 13.4
| 13.46
| 55,945
| 753,858
| ###
| ###
| ### |
2015-Sep-02 Wed
| 13.45
| 13.54
| 13.27
| 13.5
| 47,859
| 641,549
| ###
| ###
| 1.0 |
2015-Sep-01 Tue
| 13.43
| 13.51
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 13.47
| 13.56
| 24,359
| 164,057
| ###
| ###
| 1.0 |
2015-Aug-28 Fri
| ###
| 13.7
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 13.4
| 13.59
| ###
| 13.47
| 19,479
| 132,359
| 66.1
| 66.1
| 1.0 |
2015-Aug-26 Wed
| ###
| 13.5
| ###
| 13.4
| 61,988
| ###
| 72.1
| 72.1
| 1.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| 13.29
| ###
| 13.22
| 249,474
| 1,657,754
| 89.4
| 89.4
| 0.9 |
2015-Aug-21 Fri
| ###
| ###
| 13.22
| 13.4
| 57,854
| ###
| 22.2
| 22.2
| 1.0 |
2015-Aug-20 Thu
| 13.85
| 13.85
| 13.55
| ###
| 53,776
| ###
| 20.6
| 20.6
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| 13.83
| 13.88
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
| 73,752
| 0
| 37.6
| 37.6
| 0.0 |
2015-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 13.89
| ###
| 53,680
| ###
| 73.6
| 73.6
| 0.0 |
2015-Aug-13 Thu
| ###
| ###
| 13.87
| ###
| 32,774
| 227,287
| 74.2
| 74.2
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| 13.82
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 13.85
| ###
| 147,778
| ###
| 75.7
| 75.7
| 0.0 |
2015-Aug-10 Mon
| 13.8
| ###
| 13.78
| 13.85
| 38,685
| ###
| ###
| ###
| ### |
2015-Aug-07 Fri
| 13.8
| 13.89
| 13.72
| 13.89
| 151,482
| ###
| ###
| ###
| 1.0 |
2015-Aug-06 Thu
| 13.88
| ###
| 13.78
| 13.86
| 24,452
| 168,474
| 34.9
| 34.9
| ### |
2015-Aug-05 Wed
| 13.86
| ###
| 13.77
| 13.87
|
|
| 72.1
| 72.1
| ### |
2015-Aug-04 Tue
| ###
| ###
| 13.78
| 13.86
|
|
| 25.0
| 25.0
| ### |
2015-Aug-03 Mon
| 13.72
| ###
| 13.72
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2015-Jul-31 Fri
| 13.85
| 13.85
| 13.7
| 13.7
|
|
| 20.3
| 20.3
| 1.0 |
2015-Jul-30 Thu
| 13.85
| ###
| 13.8
| 13.85
|
|
| ###
| ###
| ### |
2015-Jul-29 Wed
| 13.8
| ###
| 13.78
| 13.81
| 69,052
| ###
| ###
| ###
| ### |
2015-Jul-28 Tue
| 13.85
| ###
| 13.75
| 13.85
| 230,940
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 13.8
| ###
| 13.77
| 13.8
| 27,447
| 188,972
| ###
| ###
| 1.0 |
2015-Jul-24 Fri
| 13.75
| 13.84
| 13.7
| 13.83
|
|
| ###
| ###
| 1.0 |
2015-Jul-23 Thu
| 13.76
| 13.78
| 13.72
| 13.75
| 21,551
| 296,326
| 33.6
| 33.6
| 1.0 |
2015-Jul-22 Wed
| ###
| ###
| 13.76
| 13.78
| 45,829
| ###
| 21.0
| 21.0
| 1.0 |
2015-Jul-21 Tue
| ###
| ###
| 13.89
| ###
| 40,922
| ###
| 75.0
| 75.0
| 0.0 |
2015-Jul-20 Mon
| 13.76
| ###
| 13.76
| ###
| 30,920
| 212,729
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 13.72
| 13.82
|
|
| 23.9
| 23.9
| 1.0 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
| 17,559
| 0
| 31.6
| 31.6
| 0.0 |
2015-Jul-15 Wed
| 13.85
| ###
| 13.8
| ###
| 49,922
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 13.85
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2015-Jul-13 Mon
| ###
| ###
| 13.5
| ###
| 31,053
| ###
| 75.0
| 75.0
| 0.0 |
2015-Jul-10 Fri
| 13.59
| ###
| 13.55
| ###
| 56,872
| ###
| 72.3
| 72.3
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 13.54
| ###
| 13.48
| 13.55
|
|
| 82.1
| 82.1
| 1.0 |
2015-Jul-07 Tue
| 13.55
| ###
| 13.47
| 13.58
|
|
| 66.5
| 66.5
| ### |
2015-Jul-06 Mon
| ###
| ###
| 13.4
| 13.5
|
|
| 29.9
| 29.9
| 1.0 |
2015-Jul-03 Fri
| 13.87
| 13.87
| ###
| ###
| 85,921
| ###
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| 13.88
| 13.58
| 13.87
| 221,375
| 3,039,478
| 78.3
| 78.3
| ### |
2015-Jul-01 Wed
| 13.51
| ###
| 13.51
| ###
| 75,248
| ###
| 69.6
| 69.6
| 0.0 |
2015-Jun-30 Tue
| 13.55
| ###
| 13.4
| 13.44
| 100,887
| 675,942
| ###
| ###
| ### |
2015-Jun-29 Mon
| 13.5
| ###
| ###
| 13.44
|
|
| ###
| ###
| ### |
2015-Jun-26 Fri
| 13.7
| 13.7
| 13.52
| 13.55
| 83,722
| 1,139,456
| 26.2
| 26.2
| 1.0 |
2015-Jun-25 Thu
| 13.7
| 13.79
| ###
| 13.7
| 206,457
| 1,423,521
| ###
| ###
| 1.0 |
2015-Jun-24 Wed
| 13.75
| 13.88
| 13.7
| 13.77
| 284,940
| 3,929,322
| ###
| ###
| ### |
2015-Jun-23 Tue
| ###
| 13.75
| ###
| 13.74
|
|
| 80.3
| 80.3
| ### |
2015-Jun-22 Mon
| ###
| 13.73
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Jun-19 Fri
| 13.72
| 13.78
| ###
| ###
| 111,484
| 768,124
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 13.85
| 13.85
| ###
| 13.75
| 177,988
| ###
| 33.0
| 33.0
| 1.0 |
2015-Jun-17 Wed
| 13.89
| 13.89
| 13.72
| 13.82
| 67,157
| ###
| ###
| ###
| 1.0 |
2015-Jun-16 Tue
| ###
| ###
| 13.75
| 13.75
| 60,377
| ###
| 21.6
| 21.6
| 1.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Jun-12 Fri
| ###
| 14.25
| ###
| ###
| 67,129
| ###
| 27.4
| 27.4
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| 13.85
| 13.89
|
|
| 24.7
| 24.7
| 1.0 |
2015-Jun-10 Wed
| ###
| 14.2
| 13.83
| 13.83
|
|
| ###
| ###
| 1.0 |
2015-Jun-09 Tue
| ###
| 14.22
| ###
| ###
| 97,970
| ###
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 14.2
| ###
| 13.89
| ###
| 60,572
| 420,672
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 13.83
| ###
| 13.83
| 13.83
| 127,174
| ###
| 80.3
| 80.3
| 1.0 |
2015-Jun-03 Wed
| ###
| ###
| 13.81
| 13.83
|
|
| 20.7
| 20.7
| 1.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 40,220
| 0
| 22.4
| 22.4
| 0.0 |
2015-May-29 Fri
| 14.28
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-May-28 Thu
| 14.24
| 14.28
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-May-27 Wed
| 14.24
| 14.28
| ###
| ###
| 134,380
| 959,473
| 24.9
| 24.9
| 0.0 |
2015-May-26 Tue
| ###
| 14.25
| ###
| ###
| 36,173
| ###
| 77.0
| 77.0
| 0.0 |
2015-May-25 Mon
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 14.25
| ###
| 14.21
| 14.21
| 29,057
| 206,449
| ###
| ###
| ### |
2015-May-21 Thu
| 14.4
| 14.4
| 14.2
| 14.21
|
|
| 18.8
| 18.8
| ### |
2015-May-20 Wed
| ###
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 14.74
| 14.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 14.81
| 14.83
| 14.51
| 14.55
| 50,071
| 734,541
| 21.1
| 21.1
| ### |
2015-May-15 Fri
| 14.73
| 14.85
| 14.73
| 14.8
|
|
| ###
| ###
| 1.1 |
2015-May-14 Thu
| 14.85
| ###
| ###
| ###
| 20,876
| 0
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| 14.85
| 14.59
| 14.85
| 275,359
| 4,053,284
| ###
| ###
| ### |
2015-May-12 Tue
| 14.7
| 14.7
| 14.54
| ###
| 26,248
| 383,745
| 24.2
| 24.2
| 0.0 |
2015-May-11 Mon
| ###
| 14.74
| 14.53
| 14.56
|
|
| 32.4
| 32.4
| ### |
2015-May-08 Fri
| 14.54
| 14.72
| 14.51
| 14.57
|
|
| ###
| ###
| ### |
2015-May-07 Thu
| ###
| 14.75
| 14.53
| 14.54
|
|
| ###
| ###
| 1.0 |
2015-May-06 Wed
| ###
| 14.83
| ###
| ###
| 37,246
| 276,179
| 78.2
| 78.2
| 0.0 |
2015-May-05 Tue
| 14.8
| 14.8
| 14.58
| 14.7
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 14.77
| 14.84
| ###
| 14.75
|
|
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| ###
| 14.74
| 33,287
| 0
| ###
| ###
| 1.1 |
2015-Apr-30 Thu
| 14.7
| 14.89
| ###
| 14.85
| 46,474
| ###
| 78.5
| 78.5
| ### |
2015-Apr-29 Wed
| 14.8
| ###
| 14.53
| 14.59
| 55,782
| 405,256
| 25.2
| 25.2
| 1.0 |
2015-Apr-28 Tue
| 14.87
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 14.76
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| 14.85
| ###
| 14.8
| ###
| 53,385
| 395,049
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 14.8
| 14.85
| ###
| 14.81
|
|
| 72.7
| 72.7
| 1.1 |
2015-Apr-22 Wed
| 14.8
| 14.85
| ###
| 14.76
|
|
| 32.8
| 32.8
| 1.1 |
2015-Apr-21 Tue
| 14.75
| 14.85
| ###
| 14.8
| 660,653
| 4,905,348
| ###
| ###
| 1.1 |
2015-Apr-20 Mon
| ###
| ###
| 14.81
| ###
| 243,357
| 1,802,058
| 23.2
| 23.2
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 242,126
| 0
| 27.9
| 27.9
| 0.0 |
2015-Apr-16 Thu
| ###
| 15.44
| ###
| 15.24
| 274,257
| ###
| 74.8
| 74.8
| 1.1 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 15.21
| 15.25
| ###
| ###
| 41,953
| ###
| 24.1
| 24.1
| 0.0 |
2015-Apr-13 Mon
| 15.4
| 15.4
| ###
| 15.21
| 71,686
| 551,982
| 23.4
| 23.4
| ### |
2015-Apr-10 Fri
| 15.2
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 15.23
| 15.27
| ###
| ###
| 147,755
| ###
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 15.2
| 15.23
| ###
| 15.23
|
|
| 67.6
| 67.6
| 1.1 |
2015-Apr-07 Tue
| ###
| ###
| ###
| 15.22
|
|
| 83.0
| 83.0
| 1.1 |
2015-Apr-02 Thu
| ###
| ###
| 14.84
| ###
| 28,974
| 214,987
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| 14.85
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 14.8
| 15.29
| 14.8
| ###
| 47,820
| 719,451
| 81.3
| 81.3
| 0.0 |
2015-Mar-26 Thu
| 14.5
| 14.8
| 14.48
| 14.8
|
|
| 86.7
| 86.7
| 1.1 |
2015-Mar-25 Wed
| ###
| 14.75
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 14.76
| 14.5
| 14.7
| 88,385
| 1,293,072
| 67.5
| 67.5
| ### |
2015-Mar-23 Mon
| ###
| ###
| 14.5
| ###
| 20,220
| ###
| 74.7
| 74.7
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| 14.4
| 14.5
|
|
| 22.2
| 22.2
| 1.0 |
2015-Mar-19 Thu
| 14.7
| 14.75
| ###
| 14.7
| 117,778
| ###
| 68.3
| 68.3
| ### |
2015-Mar-18 Wed
| ###
| ###
| 14.45
| ###
| 59,323
| ###
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 14.27
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 13.5
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 13.55
| ###
| 13.45
| 13.5
|
|
| 22.8
| 22.8
| 1.0 |
2015-Mar-11 Wed
| 13.5
| ###
| 13.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 13.55
| 13.55
|
|
| 27.3
| 27.3
| 1.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 18,343
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 13.7
| 13.75
| ###
| ###
| 20,921
| ###
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 13.79
| 13.8
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2015-Mar-04 Wed
| ###
| 13.8
| ###
| 13.7
| 22,171
| 152,979
| ###
| ###
| 1.0 |
2015-Mar-03 Tue
| 13.84
| 13.84
| 13.53
| 13.58
|
|
| 21.4
| 21.4
| ### |
2015-Mar-02 Mon
| 13.58
| 13.87
| 13.52
| 13.87
|
|
| 86.3
| 86.3
| ### |
2015-Feb-27 Fri
| 13.85
| 13.85
| 13.57
| ###
| 35,376
| ###
| 18.4
| 18.4
| 0.0 |
2015-Feb-26 Thu
| 13.76
| 13.85
| ###
| 13.85
| 40,085
| 277,588
| ###
| ###
| ### |
2015-Feb-25 Wed
| 13.8
| ###
| 13.75
| 13.83
| 41,648
| ###
| 70.0
| 70.0
| 1.0 |
2015-Feb-24 Tue
| 13.85
| 13.85
| ###
| 13.74
| 51,552
| ###
| 27.6
| 27.6
| ### |
2015-Feb-23 Mon
| 13.81
| 13.88
| 13.57
| 13.75
|
|
| 28.8
| 28.8
| 1.0 |
2015-Feb-20 Fri
| 13.85
| 13.85
| 13.57
| 13.7
| 30,720
| 421,171
| 26.2
| 26.2
| 1.0 |
2015-Feb-19 Thu
| 13.75
| 13.8
| ###
| 13.8
|
|
| 74.1
| 74.1
| 1.0 |
2015-Feb-18 Wed
| 13.7
| 13.72
| 13.55
| 13.71
|
|
| ###
| ###
| ### |
2015-Feb-17 Tue
| 13.81
| 13.85
| 13.51
| 13.57
| 40,671
| 556,379
| 17.6
| 17.6
| ### |
2015-Feb-16 Mon
| 13.49
| 13.83
| 13.48
| 13.75
|
|
| 81.9
| 81.9
| 1.0 |
2015-Feb-13 Fri
| 13.45
| 13.5
| 13.29
| 13.4
| 53,789
| ###
| ###
| ###
| 1.0 |
2015-Feb-12 Thu
| ###
| 13.5
| 13.25
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2015-Feb-11 Wed
| 13.4
| 13.4
| 13.21
| 13.23
| 39,753
| ###
| 23.5
| 23.5
| 0.9 |
2015-Feb-10 Tue
| ###
| 13.8
| ###
| 13.4
| 72,140
| ###
| ###
| ###
| 1.0 |
2015-Feb-09 Mon
| 13.51
| ###
| ###
| 13.46
| 58,848
| 0
| ###
| ###
| ### |
2015-Feb-06 Fri
| ###
| 13.49
| ###
| 13.42
| 45,920
| ###
| ###
| ###
| 1.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
| 37,154
| 0
| 86.5
| 86.5
| 0.0 |
2015-Feb-03 Tue
| 12.82
| ###
| 12.75
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| 12.75
| 12.82
|
|
| 21.4
| 21.4
| 0.9 |
2015-Jan-30 Fri
| 12.88
| ###
| 12.77
| ###
| 43,743
| ###
| 76.4
| 76.4
| 0.0 |
2015-Jan-29 Thu
| 12.8
| 12.83
| ###
| 12.72
| 58,888
| ###
| ###
| ###
| 0.9 |
2015-Jan-28 Wed
| 12.59
| 12.72
| ###
| 12.72
| 52,878
| ###
| 78.8
| 78.8
| 0.9 |
2015-Jan-27 Tue
| ###
| 12.72
| 12.29
| ###
| 59,149
| 739,658
| 88.5
| 88.5
| 0.0 |
2015-Jan-23 Fri
| 12.5
| 12.53
| ###
| 12.4
|
|
| 23.6
| 23.6
| 0.9 |
2015-Jan-22 Thu
| 12.22
| 12.57
| 12.22
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Jan-21 Wed
| ###
| 12.45
| ###
| ###
| 52,571
| 327,254
| 16.0
| 16.0
| 0.0 |
2015-Jan-20 Tue
| 12.42
| 12.43
| ###
| ###
| 55,851
| ###
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 12.45
| 12.54
| ###
| ###
| 53,244
| ###
| 31.4
| 31.4
| 0.0 |
2015-Jan-16 Fri
| 12.75
| 12.77
| ###
| ###
| 121,372
| ###
| 10.6
| 10.6
| 0.0 |
2015-Jan-15 Thu
| 13.22
| 13.22
| 12.76
| 12.79
| 118,251
| 1,536,080
| ###
| ###
| ### |
2015-Jan-14 Wed
| 13.49
| 13.51
| 13.25
| 13.25
|
|
| 20.1
| 20.1
| ### |
2015-Jan-13 Tue
| ###
| 13.72
| 13.48
| ###
| 26,581
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 13.7
| 13.45
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Jan-09 Fri
| 13.7
| 13.7
| 13.55
| 13.7
| 10,877
| ###
| 66.0
| 66.0
| 1.0 |
2015-Jan-08 Thu
| 13.71
| 13.74
| 13.55
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2015-Jan-07 Wed
| 13.74
| 13.74
| ###
| 13.71
|
|
| 28.7
| 28.7
| ### |
2015-Jan-06 Tue
| 13.74
| 13.77
| ###
| ###
| 27,271
| ###
| 29.4
| 29.4
| 0.0 |
2015-Jan-05 Mon
| 13.72
| 13.75
| ###
| 13.74
| 22,543
| 154,983
| ###
| ###
| ### |
2015-Jan-02 Fri
| 13.73
| 13.73
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2014-Dec-31 Wed
| 13.7
| 13.74
| ###
| ###
| 11,156
| 76,641
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 13.7
| 13.72
| ###
| ###
| 17,177
| ###
| 36.8
| 36.8
| 0.0 |
2014-Dec-29 Mon
| 13.7
| 13.72
| ###
| ###
| 19,951
| ###
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 13.7
| 13.75
| ###
| ###
| 28,552
| ###
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 13.55
| 13.72
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 13.2
| 13.49
| 13.2
| 13.47
|
|
| ###
| ###
| 1.0 |
2014-Dec-17 Wed
| 13.23
| 13.29
| ###
| 13.28
| 23,275
| ###
| 68.9
| 68.9
| 0.9 |
2014-Dec-16 Tue
| 13.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 13.7
| 13.7
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| 13.79
| 30,570
| 0
| ###
| ###
| 1.0 |
2014-Dec-11 Thu
| 14.28
| 14.29
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2014-Dec-10 Wed
| 14.2
| 14.29
| ###
| 14.28
|
|
| 76.3
| 76.3
| ### |
2014-Dec-09 Tue
| 14.25
| 14.27
| ###
| 14.2
| 24,454
| 174,479
| ###
| ###
| 1.0 |
2014-Dec-08 Mon
| ###
| 14.4
| 14.25
| 14.25
|
|
| ###
| ###
| 1.0 |
2014-Dec-05 Fri
| 14.4
| 14.4
| ###
| ###
| 24,684
| 177,724
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 14.5
| 14.5
| 14.2
| 14.4
| 17,548
| ###
| 25.0
| 25.0
| 1.0 |
2014-Dec-03 Wed
| 14.5
| 14.5
| ###
| 14.4
| 5,726
| ###
| ###
| ###
| 1.0 |
2014-Dec-02 Tue
| ###
| 14.41
| ###
| 14.41
|
|
| 85.7
| 85.7
| ### |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 12,853
| 0
| 25.2
| 25.2
| 0.0 |
2014-Nov-26 Wed
| 14.2
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-Nov-20 Thu
| 14.22
| 14.24
| ###
| ###
| 15,879
| 113,058
| 26.6
| 26.6
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| 14.2
| 14.22
| 9,220
| ###
| ###
| ###
| 1.0 |
2014-Nov-18 Tue
| 14.46
| 14.46
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Nov-17 Mon
| ###
| 14.59
| ###
| 14.59
|
|
| 92.4
| 92.4
| 1.0 |
2014-Nov-14 Fri
| ###
| ###
| 14.085
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 24,987
| 0
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 14.42
| 14.49
| ###
| 14.4
|
|
| 42.1
| 42.1
| 1.0 |
2014-Nov-11 Tue
| 14.59
| ###
| 14.42
| 14.54
|
|
| 31.3
| 31.3
| 1.0 |
2014-Nov-10 Mon
| 14.43
| ###
| 14.42
| 14.59
|
|
| ###
| ###
| 1.0 |
2014-Nov-07 Fri
| 14.4
| 14.53
| ###
| 14.41
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| 14.44
| 14.45
| ###
| 14.4
|
|
| 40.3
| 40.3
| 1.0 |
2014-Nov-05 Wed
| 14.2
| 14.45
| 14.2
| 14.44
|
|
| 86.6
| 86.6
| ### |
2014-Nov-04 Tue
| 14.29
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 14.25
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2014-Oct-31 Fri
| 14.2
| 14.25
| ###
| 14.21
|
|
| 66.8
| 66.8
| ### |
2014-Oct-30 Thu
| ###
| ###
| ###
| 14.22
| 26,075
| 0
| 25.6
| 25.6
| 1.0 |
2014-Oct-29 Wed
| 14.45
| 14.5
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2014-Oct-28 Tue
| 14.22
| 14.4
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2014-Oct-27 Mon
| 14.45
| 14.45
| 14.25
| 14.25
| 38,122
| 547,050
| 20.1
| 20.1
| 1.0 |
2014-Oct-24 Fri
| ###
| 14.7
| ###
| 14.46
| 24,078
| 176,973
| 19.8
| 19.8
| 1.0 |
2014-Oct-23 Thu
| 14.79
| 14.79
| 14.51
| 14.52
| 101,357
| 1,484,880
| 16.7
| 16.7
| 1.0 |
2014-Oct-22 Wed
| 14.5
| 14.8
| ###
| 14.79
|
|
| 85.2
| 85.2
| ### |
2014-Oct-21 Tue
| ###
| 14.84
| 14.4
| 14.51
| 43,025
| 629,025
| 27.9
| 27.9
| ### |
2014-Oct-20 Mon
| 14.5
| 14.79
| 14.5
| 14.77
|
|
| 86.9
| 86.9
| 1.1 |
2014-Oct-17 Fri
| ###
| 14.45
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2014-Oct-16 Thu
| 14.4
| 14.46
| 14.28
| ###
| 21,687
| 311,642
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| 14.5
| 14.5
| ###
| 14.44
|
|
| ###
| ###
| ### |
2014-Oct-14 Tue
| 14.27
| 14.49
| 14.2
| 14.49
| 21,977
| ###
| 74.5
| 74.5
| ### |
2014-Oct-13 Mon
| ###
| 14.49
| 14.2
| 14.28
|
|
| 33.4
| 33.4
| ### |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 33,825
| 0
| 20.0
| 20.0
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 17,540
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| 14.59
| ###
| ###
| 5,951
| ###
| 70.8
| 70.8
| 0.0 |
2014-Oct-07 Tue
| 14.42
| ###
| 14.22
| 14.5
|
|
| 81.2
| 81.2
| 1.0 |
2014-Oct-06 Mon
| 14.21
| 14.4
| 14.21
| 14.4
| 6,785
| 97,059
| ###
| ###
| 1.0 |
2014-Oct-03 Fri
| 14.21
| 14.49
| 14.21
| ###
| 28,177
| ###
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 14.44
| ###
| 14.21
| 28,146
| ###
| 25.2
| 25.2
| ### |
2014-Oct-01 Wed
| 14.43
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 14.29
| 14.5
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| 14.29
|
|
| 29.6
| 29.6
| ### |
2014-Sep-26 Fri
| ###
| 14.54
| 14.25
| ###
| 44,276
| 637,353
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| 14.2
| ###
| 14.2
| 28,775
| ###
| ###
| ###
| 1.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 14.51
| 14.58
| ###
| ###
| 8,225
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 14.5
| 14.52
| 14.25
| 14.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-18 Thu
| 14.44
| ###
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2014-Sep-17 Wed
| 14.72
| 14.72
| 14.42
| 14.44
| 22,050
| ###
| 20.5
| 20.5
| ### |
2014-Sep-16 Tue
| 14.29
| 14.47
| 14.24
| 14.41
|
|
| 82.7
| 82.7
| ### |
2014-Sep-15 Mon
| 14.5
| 14.5
| 14.22
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-Sep-12 Fri
| 14.52
| 14.72
| 14.42
| 14.46
| 19,229
| ###
| 28.0
| 28.0
| 1.0 |
2014-Sep-11 Thu
| 14.46
| ###
| 14.4
| 14.49
| 19,777
| ###
| 78.6
| 78.6
| ### |
2014-Sep-10 Wed
| 14.5
| 14.53
| 14.4
| 14.46
| 19,028
| 275,240
| 32.7
| 32.7
| 1.0 |
2014-Sep-09 Tue
| 14.55
| 14.55
| 14.5
| 14.5
|
|
| ###
| ###
| 1.0 |
2014-Sep-08 Mon
| ###
| ###
| 14.5
| 14.53
|
|
| ###
| ###
| 1.0 |
2014-Sep-05 Fri
| ###
| ###
| 14.54
| 14.54
|
|
| ###
| ###
| 1.0 |
2014-Sep-04 Thu
| 14.58
| ###
| 14.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Sep-03 Wed
| ###
| 14.89
| 14.52
| 14.55
| 17,650
| 259,543
| 27.5
| 27.5
| ### |
2014-Sep-02 Tue
| ###
| ###
| 14.55
| 14.56
|
|
| 25.9
| 25.9
| ### |
2014-Sep-01 Mon
| ###
| 14.8
| 14.58
| 14.59
|
|
| ###
| ###
| 1.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 24,024
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 11,952
| 0
| 75.4
| 75.4
| 0.0 |
2014-Aug-22 Fri
| ###
| 15.2
| ###
| ###
| 10,373
| ###
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 16,883
| 0
| 75.7
| 75.7
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 16,387
| 0
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 10,323
| 0
| 79.8
| 79.8
| 0.0 |
2014-Aug-18 Mon
| ###
| 15.2
| ###
| ###
| 11,750
| ###
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2014-Aug-14 Thu
| ###
| 15.2
| ###
| ###
| 16,871
| ###
| 71.1
| 71.1
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 14.81
| ###
| 14.81
| 14.85
|
|
| 62.1
| 62.1
| ### |
2014-Aug-11 Mon
| ###
| 14.84
| 14.59
| 14.75
|
|
| ###
| ###
| ### |
2014-Aug-08 Fri
| 14.8
| 14.84
| 14.56
| 14.7
|
|
| 36.6
| 36.6
| ### |
2014-Aug-07 Thu
| 14.86
| ###
| 14.81
| 14.87
| 17,522
| 129,750
| ###
| ###
| 1.1 |
2014-Aug-06 Wed
| ###
| ###
| 14.85
| ###
| 22,623
| 167,975
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| 14.82
| ###
| 16,423
| ###
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| 14.82
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| 14.89
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 20,943
| 0
| 24.6
| 24.6
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 6,855
| 0
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 15.2
| ###
| ###
| 14,844
| ###
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 15.2
| 15.22
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2014-Jul-22 Tue
| 14.75
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 14.7
| 14.8
| ###
| 14.74
| 63,451
| ###
| 72.9
| 72.9
| 1.1 |
2014-Jul-18 Fri
| 14.73
| 14.89
| ###
| 14.81
| 30,227
| 225,040
| 69.8
| 69.8
| 1.1 |
2014-Jul-17 Thu
| 14.75
| 14.85
| 14.56
| 14.8
|
|
| ###
| ###
| 1.1 |
2014-Jul-16 Wed
| ###
| ###
| ###
| 14.7
| 87,140
| 0
| ###
| ###
| ### |
2014-Jul-15 Tue
| 15.29
| 15.4
| ###
| ###
| 42,788
| ###
| 16.4
| 16.4
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 15.28
| 26,485
| 0
| ###
| ###
| ### |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 32,876
| 0
| 79.2
| 79.2
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 27,950
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 14.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 14.77
| ###
| 37,155
| 274,389
| 74.1
| 74.1
| 0.0 |
2014-Jul-04 Fri
| 14.75
| 14.87
| ###
| 14.8
|
|
| 70.7
| 70.7
| 1.1 |
2014-Jul-03 Thu
| 14.56
| 14.84
| 14.45
| 14.75
|
|
| 76.4
| 76.4
| ### |
2014-Jul-02 Wed
| ###
| 14.84
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| 14.78
| 14.84
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-Jun-30 Mon
| 14.84
| 14.84
| ###
| 14.75
| 14,280
| 105,957
| 33.9
| 33.9
| ### |
2014-Jun-27 Fri
| 14.45
| 14.75
| 14.43
| 14.74
|
|
| 85.6
| 85.6
| 1.1 |
2014-Jun-26 Thu
| 14.5
| 14.58
| 14.41
| 14.45
| 9,923
| ###
| ###
| ###
| 1.0 |
2014-Jun-25 Wed
| ###
| 14.74
| 14.4
| 14.4
| 48,443
| ###
| ###
| ###
| 1.0 |
2014-Jun-24 Tue
| 14.55
| ###
| 14.55
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| 14.52
| 14.55
| 32,070
| 232,828
| 25.9
| 25.9
| ### |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 15,884
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| 14.84
| ###
| 16,372
| 121,480
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| 14.82
| ###
| 14.75
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Jun-17 Tue
| 14.74
| ###
| 14.71
| ###
| 12,327
| ###
| 79.9
| 79.9
| 0.0 |
2014-Jun-16 Mon
| 14.75
| 14.8
| ###
| 14.8
| 13,146
| 97,280
| ###
| ###
| 1.1 |
2014-Jun-13 Fri
| 14.7
| 14.81
| ###
| 14.75
|
|
| ###
| ###
| ### |
2014-Jun-12 Thu
| 14.46
| 14.7
| 14.45
| 14.7
|
|
| ###
| ###
| ### |
2014-Jun-11 Wed
| 14.47
| ###
| 14.46
| 14.46
| 19,940
| ###
| 32.5
| 32.5
| 1.0 |
2014-Jun-10 Tue
| ###
| ###
| 14.47
| 14.47
| 24,649
| ###
| 24.3
| 24.3
| ### |
2014-Jun-06 Fri
| ###
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 14.74
| 14.77
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2014-Jun-04 Wed
| 14.8
| 14.81
| ###
| ###
| 23,173
| ###
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 14.8
| 14.86
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2014-Jun-02 Mon
| 14.7
| 14.8
| 14.56
| 14.77
| 24,924
| 365,884
| 75.6
| 75.6
| 1.1 |
2014-May-30 Fri
| 14.86
| 14.86
| ###
| 14.75
|
|
| 25.9
| 25.9
| ### |
2014-May-29 Thu
| 14.8
| ###
| 14.79
| 14.88
| 13,955
| ###
| ###
| ###
| 1.1 |
2014-May-28 Wed
| ###
| ###
| 14.8
| ###
| 11,941
| ###
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| 14.8
| 14.87
|
|
| ###
| ###
| 1.1 |
2014-May-23 Fri
| ###
| ###
| 14.85
| ###
| 24,250
| 180,056
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| 14.75
| ###
| 10,170
| ###
| 22.8
| 22.8
| 0.0 |
2014-May-21 Wed
| 14.76
| ###
| 14.74
| ###
| 43,980
| ###
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| 14.8
| ###
| 14.8
|
|
| 82.5
| 82.5
| 1.1 |
2014-May-19 Mon
| 14.79
| 14.8
| ###
| 14.75
| 43,423
| ###
| ###
| ###
| ### |
2014-May-16 Fri
| 14.8
| 14.8
| ###
| 14.79
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| 14.8
| 14.86
| 14.72
| 14.79
|
|
| ###
| ###
| ### |
2014-May-14 Wed
| ###
| 14.84
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2014-May-13 Tue
| 14.42
| 14.8
| 14.42
| ###
| 47,588
| ###
| 86.1
| 86.1
| 0.0 |
2014-May-12 Mon
| 14.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 14.56
| 14.71
| 14.52
| 14.55
|
|
| 32.3
| 32.3
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| 14.52
| 20,327
| 0
| 81.6
| 81.6
| 1.0 |
2014-May-07 Wed
| ###
| 14.78
| ###
| 14.4
| 48,154
| 355,858
| 76.6
| 76.6
| 1.0 |
2014-May-06 Tue
| 14.5
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 14.7
| 14.7
| 14.45
| 14.5
| 32,181
| ###
| ###
| ###
| 1.0 |
2014-May-02 Fri
| ###
| 14.7
| 14.57
| ###
| 23,754
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 15.23
| ###
| ###
| 40,048
| ###
| 18.3
| 18.3
| 0.0 |
2014-Apr-30 Wed
| ###
| 15.22
| ###
| 14.81
|
|
| 16.3
| 16.3
| 1.1 |
2014-Apr-29 Tue
| ###
| 15.22
| ###
| ###
| 19,552
| ###
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Apr-24 Thu
| ###
| 15.26
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Apr-23 Wed
| 15.28
| 15.28
| ###
| ###
| 34,129
| 260,745
| 14.3
| 14.3
| 0.0 |
2014-Apr-22 Tue
| 15.25
| ###
| ###
| ###
| 24,187
| 0
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 15.23
| 15.25
| ###
| 15.25
|
|
| ###
| ###
| ### |
2014-Apr-16 Wed
| ###
| 15.23
| ###
| 15.23
|
|
| 77.7
| 77.7
| 1.1 |
2014-Apr-15 Tue
| ###
| 15.22
| ###
| ###
| 12,089
| ###
| 73.4
| 73.4
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2014-Apr-10 Thu
| 15.7
| 15.8
| 15.645
| 15.7
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Apr-08 Tue
| 15.73
| 15.73
| 15.51
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2014-Apr-07 Mon
| 15.55
| ###
| 15.55
| 15.75
|
|
| 84.1
| 84.1
| 1.1 |
2014-Apr-04 Fri
| ###
| ###
| 15.5
| 15.55
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| 15.4
| ###
| 15.4
| ###
| 24,320
| ###
| 85.2
| 85.2
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 285,927
| 0
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 15.5
| 15.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 15.41
| 15.53
| 15.2
| 15.53
|
|
| 76.6
| 76.6
| ### |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 15.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 15.2
| 14.77
| 15.2
| 70,549
| 1,057,176
| 87.7
| 87.7
| 1.1 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 17,953
| 0
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Mar-20 Thu
| ###
| 15.23
| ###
| ###
| 26,824
| ###
| 86.6
| 86.6
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| 14.83
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Mar-18 Tue
| 14.83
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 14.8
| 14.87
| ###
| 14.83
| 51,289
| ###
| 72.9
| 72.9
| ### |
2014-Mar-14 Fri
| 14.88
| ###
| 14.81
| 14.88
|
|
| ###
| ###
| 1.1 |
2014-Mar-13 Thu
| ###
| ###
| 14.88
| 14.88
| 29,156
| 216,920
| 19.7
| 19.7
| 1.1 |
2014-Mar-12 Wed
| 14.89
| ###
| 14.89
| ###
| 22,549
| 167,877
| 80.1
| 80.1
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 14.89
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Mar-10 Mon
| 15.23
| 15.23
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2014-Mar-07 Fri
| 15.23
| 15.29
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Mar-06 Thu
| ###
| 15.23
| ###
| 15.2
| 12,759
| 97,159
| ###
| ###
| 1.1 |
2014-Mar-05 Wed
| ###
| 15.24
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Mar-04 Tue
| ###
| 15.24
| ###
| ###
| 13,452
| ###
| 68.1
| 68.1
| 0.0 |
2014-Mar-03 Mon
| ###
| 15.27
| ###
| ###
| 41,984
| 320,547
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 46,077
| 0
| 33.6
| 33.6
| 0.0 |
2014-Feb-27 Thu
| 15.25
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 15.2
| 15.21
| ###
| 15.2
|
|
| 72.8
| 72.8
| 1.1 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 12,020
| 0
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 19,879
| 0
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 14,546
| 0
| 75.2
| 75.2
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 14.89
| ###
| 19,589
| 145,840
| 29.0
| 29.0
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| 14.87
| 14.89
|
|
| 29.8
| 29.8
| ### |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 14.85
| ###
| 21,883
| 162,481
| 23.3
| 23.3
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 16,443
| 0
| 21.6
| 21.6
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| 14.87
| ###
| 14.87
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 14,581
| 0
| 76.8
| 76.8
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 7,422
| 0
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 17,474
| 0
| 76.8
| 76.8
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 14.89
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| 14.85
| 14.87
| 26,529
| 196,977
| ###
| ###
| 1.1 |
2014-Jan-28 Tue
| ###
| ###
| 14.86
| ###
| 26,970
| 200,387
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 20,982
| 0
| 24.3
| 24.3
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 15.25
| 15.25
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Jan-21 Tue
| ###
| 15.25
| ###
| 15.25
| 14,543
| ###
| ###
| ###
| ### |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 9,447
| 0
| 23.7
| 23.7
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| 15.26
| 22,222
| 0
| ###
| ###
| ### |
2014-Jan-16 Thu
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| 15.2
| ###
| ###
| 34,071
| ###
| 81.6
| 81.6
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| 14.85
| ###
| 14,149
| 105,056
| 80.2
| 80.2
| 0.0 |
2014-Jan-13 Mon
| 14.76
| ###
| 14.76
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2014-Jan-10 Fri
| 14.8
| ###
| 14.76
| 14.76
| 28,071
| ###
| 29.3
| 29.3
| 1.1 |
2014-Jan-09 Thu
| 14.83
| 14.83
| 14.79
| 14.8
| 9,829
| ###
| ###
| ###
| 1.1 |
2014-Jan-08 Wed
| ###
| ###
| 14.82
| 14.82
|
|
| ###
| ###
| 1.1 |
2014-Jan-07 Tue
| ###
| ###
| 14.8
| 14.8
| 26,872
| 198,852
| ###
| ###
| 1.1 |
2014-Jan-06 Mon
| 14.81
| ###
| 14.76
| ###
| 26,142
| 192,927
| 82.1
| 82.1
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 14.74
| ###
| ###
| ###
| 18,388
| 0
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 10,587
| 0
| 10.2
| 10.2
| 0.0 |
2013-Dec-30 Mon
| 14.85
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 14.7
| ###
| 14.675
| 14.8
| 16,959
| ###
| 79.2
| 79.2
| 1.1 |
2013-Dec-24 Tue
| 14.74
| 14.8
| ###
| ###
| 4,526
| ###
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 14.8
| ###
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2013-Dec-20 Fri
| 14.78
| 14.8
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Dec-19 Thu
| 14.51
| 14.78
| 14.51
| 14.78
|
|
| 82.3
| 82.3
| 1.1 |
2013-Dec-18 Wed
| ###
| 14.55
| ###
| 14.55
| 15,722
| 114,377
| ###
| ###
| ### |
2013-Dec-17 Tue
| 14.27
| 14.47
| 14.27
| 14.4
|
|
| 84.5
| 84.5
| 1.0 |
2013-Dec-16 Mon
| 14.4
| 14.43
| 14.2
| 14.28
| 30,745
| ###
| 23.2
| 23.2
| ### |
2013-Dec-13 Fri
| 14.41
| 14.5
| 14.21
| 14.42
| 21,020
| 301,742
| ###
| ###
| ### |
2013-Dec-12 Thu
| 14.24
| ###
| ###
| ###
| 45,159
| 0
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| 14.25
| 14.25
| 26,471
| ###
| ###
| ###
| 1.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 51,221
| 0
| 10.8
| 10.8
| 0.0 |
2013-Dec-09 Mon
| 14.5
| ###
| ###
| 14.56
|
|
| 81.5
| 81.5
| ### |
2013-Dec-06 Fri
| 14.5
| 14.59
| 14.41
| 14.5
| 35,553
| ###
| ###
| ###
| 1.0 |
2013-Dec-05 Thu
| ###
| ###
| 14.46
| 14.5
|
|
| ###
| ###
| 1.0 |
2013-Dec-04 Wed
| 14.41
| 14.57
| ###
| 14.57
| 29,222
| 212,882
| 77.8
| 77.8
| ### |
2013-Dec-03 Tue
| 14.44
| 14.46
| 14.41
| 14.41
|
|
| ###
| ###
| ### |
2013-Dec-02 Mon
| 14.59
| ###
| ###
| 14.44
|
|
| 32.8
| 32.8
| ### |
2013-Nov-29 Fri
| ###
| 14.71
| 14.53
| 14.59
| 22,328
| ###
| 29.6
| 29.6
| 1.0 |
2013-Nov-28 Thu
| 14.8
| 14.8
| 14.53
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2013-Nov-27 Wed
| 14.75
| 14.85
| 14.51
| 14.52
| 47,286
| 694,158
| ###
| ###
| 1.0 |
2013-Nov-26 Tue
| 14.8
| 14.81
| 14.7
| 14.7
|
|
| 27.5
| 27.5
| ### |
2013-Nov-25 Mon
| 14.7
| 14.86
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Nov-22 Fri
| 14.5
| ###
| 14.45
| 14.5
| 28,884
| 208,686
| 68.2
| 68.2
| 1.0 |
2013-Nov-21 Thu
| ###
| ###
| 14.46
| 14.46
|
|
| ###
| ###
| 1.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 26,955
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 14.23
| 14.7
| 14.23
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2013-Nov-18 Mon
| ###
| 14.45
| ###
| 14.29
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| 14.25
| 14.25
| ###
| 14.2
| 64,573
| 460,082
| 23.4
| 23.4
| 1.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| 14.25
|
|
| 77.9
| 77.9
| 1.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 40,247
| 0
| 41.9
| 41.9
| 0.0 |
2013-Nov-12 Tue
| 14.5
| 14.52
| 14.25
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Nov-11 Mon
| 14.88
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Nov-08 Fri
| 14.79
| ###
| 14.75
| 14.8
|
|
| 70.9
| 70.9
| 1.1 |
2013-Nov-07 Thu
| ###
| ###
| ###
| 14.8
|
|
| 25.5
| 25.5
| 1.1 |
2013-Nov-06 Wed
| 14.89
| ###
| 14.86
| ###
| 44,349
| ###
| 74.7
| 74.7
| 0.0 |
2013-Nov-05 Tue
| 14.89
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| 14.78
| 14.81
|
|
| 29.5
| 29.5
| 1.1 |
2013-Nov-01 Fri
| ###
| ###
| 14.83
| 14.87
|
|
| 24.3
| 24.3
| 1.1 |
2013-Oct-31 Thu
| 14.59
| ###
| 14.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 15.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 15.2
| 15.25
|
|
| 31.7
| 31.7
| ### |
2013-Oct-28 Mon
| ###
| 15.45
| 15.29
| ###
| 50,640
| ###
| 74.1
| 74.1
| 0.0 |
2013-Oct-25 Fri
| 15.4
| 15.4
| ###
| ###
| 78,522
| ###
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2013-Oct-23 Wed
| 14.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 14.43
| ###
| ###
| 14.4
| 56,772
| 0
| 28.5
| 28.5
| 1.0 |
2013-Oct-21 Mon
| 14.42
| 14.51
| ###
| 14.43
| 37,381
| ###
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 229,575
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 72,948
| 0
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| 13.89
| ###
| 41,488
| ###
| 27.0
| 27.0
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 13.89
| ###
| 38,288
| ###
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 13.86
| ###
| 76,384
| 529,341
| 77.1
| 77.1
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 32,084
| 0
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| 13.82
| 13.84
| 277,754
| 1,919,280
| 28.2
| 28.2
| 1.0 |
2013-Oct-09 Wed
| ###
| ###
| 13.86
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Oct-08 Tue
| 13.89
| ###
| 13.77
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Oct-07 Mon
| 13.75
| 13.87
| 13.74
| 13.77
|
|
| ###
| ###
| ### |
2013-Oct-04 Fri
| 13.83
| 13.83
| 13.71
| 13.73
| 22,954
| 316,076
| ###
| ###
| ### |
2013-Oct-03 Thu
| ###
| ###
| ###
| 13.79
| 95,840
| 0
| ###
| ###
| 1.0 |
2013-Oct-02 Wed
| ###
| ###
| 13.78
| ###
| 120,283
| 828,749
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2013-Sep-30 Mon
| ###
| 14.25
| ###
| ###
| 52,820
| 376,342
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| 24,051
| 0
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 22,851
| 0
| 66.1
| 66.1
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-24 Tue
| 13.8
| ###
| 13.8
| ###
| 26,557
| 183,243
| 82.0
| 82.0
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| 13.87
| 21,777
| 0
| 30.6
| 30.6
| ### |
2013-Sep-20 Fri
| ###
| ###
| 13.85
| ###
| 223,285
| 1,546,248
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 13.71
| ###
| 13.71
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Sep-18 Wed
| ###
| 13.7
| 13.54
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2013-Sep-17 Tue
| 13.75
| 13.8
| ###
| ###
| 24,885
| ###
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 13.55
| 13.77
| 13.53
| 13.73
| 13,180
| ###
| ###
| ###
| ### |
2013-Sep-13 Fri
| 13.75
| 13.75
| 13.48
| 13.5
| 55,780
| 759,444
| ###
| ###
| 1.0 |
2013-Sep-12 Thu
| 13.88
| 13.89
| 13.77
| 13.85
|
|
| 31.7
| 31.7
| ### |
2013-Sep-11 Wed
| 13.7
| ###
| 13.7
| ###
| 676,174
| ###
| 82.0
| 82.0
| 0.0 |
2013-Sep-10 Tue
| 13.8
| 13.85
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2013-Sep-09 Mon
| 13.79
| 13.79
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2013-Sep-06 Fri
| ###
| 13.76
| 13.52
| 13.72
|
|
| 74.6
| 74.6
| ### |
2013-Sep-05 Thu
| 13.52
| 13.74
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 13.72
| 13.76
| 13.44
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Sep-03 Tue
| 13.73
| 13.81
| ###
| 13.74
|
|
| 68.7
| 68.7
| ### |
2013-Sep-02 Mon
| 13.75
| 13.75
| ###
| 13.73
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| 13.7
| 13.75
| ###
| 13.71
| 7,929
| ###
| 60.0
| 60.0
| ### |
2013-Aug-29 Thu
| ###
| 13.86
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 13.5
| ###
| 13.49
| 13.57
|
|
| ###
| ###
| ### |
2013-Aug-27 Tue
| 13.45
| 13.5
| 13.4
| 13.49
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| 13.41
| 13.5
| ###
| 13.45
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| 13.49
| 13.5
| ###
| 13.49
| 23,658
| ###
| 63.9
| 63.9
| ### |
2013-Aug-22 Thu
| 13.52
| 13.52
| ###
| 13.4
|
|
| 26.5
| 26.5
| 1.0 |
2013-Aug-21 Wed
| 13.51
| 13.57
| 13.4
| 13.52
| 19,347
| ###
| ###
| ###
| 1.0 |
2013-Aug-20 Tue
| 13.51
| 13.58
| 13.45
| 13.58
|
|
| 78.1
| 78.1
| ### |
2013-Aug-19 Mon
| 13.57
| ###
| 13.48
| 13.5
|
|
| 26.8
| 26.8
| 1.0 |
2013-Aug-16 Fri
| 13.57
| ###
| 13.48
| ###
| 46,385
| ###
| 69.8
| 69.8
| 0.0 |
2013-Aug-15 Thu
| 13.49
| 13.71
| 13.48
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Aug-14 Wed
| ###
| 13.55
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Aug-13 Tue
| 13.42
| 13.52
| ###
| ###
| 551,926
| ###
| 20.4
| 20.4
| 0.0 |
2013-Aug-12 Mon
| 13.54
| 13.54
| ###
| 13.49
|
|
| 21.3
| 21.3
| ### |
2013-Aug-09 Fri
| ###
| 13.5
| ###
| 13.4
| 28,289
| 190,950
| ###
| ###
| 1.0 |
2013-Aug-08 Thu
| ###
| 13.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 13.45
| 13.55
| ###
| ###
| 36,986
| 250,580
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 13.5
| 13.5
| ###
| 13.44
| 62,871
| 424,379
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| 13.7
| ###
| ###
| 31,078
| 212,884
| 16.1
| 16.1
| 0.0 |
2013-Aug-02 Fri
| 13.48
| 13.79
| 13.48
| ###
| 40,849
| 556,976
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 13.49
| 13.51
| 13.4
| 13.5
| 41,954
| ###
| ###
| ###
| 1.0 |
2013-Jul-31 Wed
| ###
| 13.77
| ###
| 13.5
|
|
| 25.0
| 25.0
| 1.0 |
2013-Jul-30 Tue
| 13.58
| ###
| ###
| ###
| 150,153
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| 13.5
| ###
| 13.47
| 13.5
| 20,941
| ###
| 75.3
| 75.3
| 1.0 |
2013-Jul-26 Fri
| 13.45
| ###
| 13.41
| 13.44
| 29,671
| 198,944
| 31.5
| 31.5
| ### |
2013-Jul-25 Thu
| ###
| ###
| ###
| 13.4
| 77,225
| 0
| ###
| ###
| 1.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| 13.4
| 186,225
| 0
| ###
| ###
| 1.0 |
2013-Jul-23 Tue
| ###
| 13.58
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Jul-22 Mon
| 13.42
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 13.59
| 13.8
| ###
| 13.42
|
|
| 21.7
| 21.7
| 1.0 |
2013-Jul-18 Thu
| 13.79
| 13.84
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 13.4
| ###
| 13.4
| 13.71
|
|
| ###
| ###
| ### |
2013-Jul-16 Tue
| 13.59
| 13.79
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2013-Jul-15 Mon
| ###
| 14.43
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Jul-12 Fri
| ###
| 13.41
| 13.26
| ###
| 26,841
| 357,924
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 13.2
| 13.28
| ###
| 13.26
| 33,243
| ###
| 69.4
| 69.4
| 0.9 |
2013-Jul-10 Wed
| ###
| 13.4
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2013-Jul-09 Tue
| 13.4
| 13.4
| 13.23
| ###
| 40,540
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 13.25
| 13.27
| ###
| ###
| 35,879
| 238,057
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 13.24
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 13.2
| ###
| ###
| ###
| 49,925
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 42,478
| 0
| 18.0
| 18.0
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 56,676
| 0
| 18.5
| 18.5
| 0.0 |
2013-Jun-25 Tue
| 13.58
| 13.58
| ###
| ###
| 53,227
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 13.75
| 13.8
| 13.58
| 13.58
|
|
| 35.4
| 35.4
| ### |
2013-Jun-21 Fri
| ###
| 13.8
| 13.55
| 13.76
|
|
| 70.0
| 70.0
| 1.0 |
2013-Jun-20 Thu
| 13.88
| ###
| 13.75
| 13.75
| 40,283
| 276,945
| ###
| ###
| 1.0 |
2013-Jun-19 Wed
| ###
| ###
| 13.82
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2013-Jun-18 Tue
| 13.75
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| 13.75
| 13.82
| 24,848
| ###
| ###
| ###
| 1.0 |
2013-Jun-14 Fri
| ###
| ###
| 13.83
| 13.87
| 13,884
| ###
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| 13.87
| ###
| 25,589
| 177,459
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| 13.86
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 209,683
| 0
| 27.4
| 27.4
| 0.0 |
2013-Jun-06 Thu
| 14.2
| 14.21
| ###
| ###
| 21,356
| ###
| 32.1
| 32.1
| 0.0 |
2013-Jun-05 Wed
| 14.24
| ###
| ###
| 14.2
| 25,753
| 0
| 33.9
| 33.9
| 1.0 |
2013-Jun-04 Tue
| 14.42
| 14.47
| ###
| 14.28
| 30,524
| 220,841
| 22.2
| 22.2
| ### |
2013-Jun-03 Mon
| 14.4
| 14.55
| 14.22
| 14.42
| 28,747
| 413,525
| ###
| ###
| ### |
2013-May-31 Fri
| 14.4
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 14.55
| 14.58
| ###
| ###
| 125,877
| 917,643
| 24.9
| 24.9
| 0.0 |
2013-May-29 Wed
| ###
| ###
| 14.52
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2013-May-28 Tue
| 14.52
| 14.7
| 14.5
| 14.59
| 203,126
| ###
| 71.2
| 71.2
| 1.0 |
2013-May-27 Mon
| 14.8
| 14.8
| 14.325
| 14.5
| 28,043
| 408,376
| 20.5
| 20.5
| 1.0 |
2013-May-24 Fri
| 14.87
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2013-May-23 Thu
| ###
| ###
| 14.73
| 14.86
| 78,686
| 579,522
| 45.4
| 45.4
| ### |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 43,442
| 0
| ###
| ###
| 0.0 |
2013-May-21 Tue
| ###
| ###
| 14.71
| 14.71
|
|
| 23.2
| 23.2
| ### |
2013-May-20 Mon
| ###
| ###
| ###
| ###
| 9,277
| 0
| 75.2
| 75.2
| 0.0 |
2013-May-17 Fri
| 14.88
| 14.88
| 14.74
| 14.86
| 17,348
| 256,923
| 32.6
| 32.6
| ### |
2013-May-16 Thu
| ###
| ###
| 14.74
| 14.76
|
|
| ###
| ###
| 1.1 |
2013-May-15 Wed
| 14.85
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| 14.82
| 14.85
|
|
| 25.1
| 25.1
| ### |
2013-May-13 Mon
| ###
| ###
| 14.8
| 14.88
| 23,228
| 171,887
| ###
| ###
| 1.1 |
2013-May-10 Fri
| 14.73
| ###
| ###
| 14.88
| 29,273
| 0
| ###
| ###
| 1.1 |
2013-May-09 Thu
| 14.7
| 14.76
| 14.55
| 14.56
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 14.7
| 14.79
| ###
| ###
| 13,581
| ###
| 24.9
| 24.9
| 0.0 |
2013-May-07 Tue
| 14.56
| 14.75
| 14.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2013-May-06 Mon
| 14.52
| ###
| 14.46
| 14.56
| 15,242
| ###
| 73.9
| 73.9
| ### |
2013-May-03 Fri
| 14.4
| 14.52
| 14.4
| 14.47
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| ###
| 14.5
| ###
| ###
| 31,521
| 228,527
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 14.54
| 14.55
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 14.49
| 14.54
| ###
| 14.54
| 22,226
| 161,583
| 72.3
| 72.3
| 1.0 |
2013-Apr-29 Mon
| ###
| 14.49
| ###
| 14.42
| 12,487
| ###
| ###
| ###
| ### |
2013-Apr-26 Fri
| ###
| 14.43
| 14.22
| ###
| 14,580
| 208,858
| 27.1
| 27.1
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| 14.2
| 26,644
| 0
| 20.0
| 20.0
| 1.0 |
2013-Apr-23 Tue
| 14.59
| 14.59
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 14.2
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 14.45
| 14.45
| ###
| ###
| 36,881
| ###
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| 14.46
| 14.5
| ###
| ###
| 34,720
| 251,720
| 27.3
| 27.3
| 0.0 |
2013-Apr-15 Mon
| 14.7
| 14.7
| 14.46
| 14.47
| 36,956
| ###
| 33.9
| 33.9
| ### |
2013-Apr-12 Fri
| ###
| ###
| 14.53
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| 14.7
| 14.7
|
|
| 20.8
| 20.8
| ### |
2013-Apr-10 Wed
| 14.5
| ###
| 14.5
| ###
| 41,845
| 303,376
| 78.1
| 78.1
| 0.0 |
2013-Apr-09 Tue
| 14.45
| ###
| 14.45
| 14.51
|
|
| ###
| ###
| ### |
2013-Apr-08 Mon
| 14.5
| 14.52
| 14.45
| 14.45
| 32,758
| ###
| ###
| ###
| 1.0 |
2013-Apr-05 Fri
| 14.41
| 14.48
| 14.4
| 14.41
| 31,725
| ###
| ###
| ###
| ### |
2013-Apr-04 Thu
| 14.5
| 14.55
| ###
| ###
| 37,124
| 270,077
| 38.5
| 38.5
| 0.0 |
2013-Apr-03 Wed
| 14.54
| 14.72
| 14.49
| 14.49
| 59,757
| 872,750
| ###
| ###
| ### |
2013-Apr-02 Tue
| 14.56
| 14.79
| ###
| 14.42
| 101,074
| 747,442
| ###
| ###
| ### |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| 13.89
| ###
| 471,445
| 3,274,185
| 72.5
| 72.5
| 0.0 |
2013-Mar-26 Tue
| 13.87
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| 13.87
| 13.87
| 86,777
| ###
| 31.3
| 31.3
| ### |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| 13.86
| ###
| 13.86
| ###
| 40,581
| 281,226
| 81.5
| 81.5
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| 13.8
| 13.88
|
|
| 30.9
| 30.9
| ### |
2013-Mar-19 Tue
| 13.86
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 13.8
| 13.88
|
|
| ###
| ###
| ### |
2013-Mar-15 Fri
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 13.84
| 13.87
| 15,983
| ###
| 39.6
| 39.6
| ### |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 21,882
| 0
| 20.6
| 20.6
| 0.0 |
2013-Mar-12 Tue
| 14.24
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2013-Mar-11 Mon
| ###
| 14.25
| ###
| ###
| 18,056
| 128,649
| 25.9
| 25.9
| 0.0 |
2013-Mar-08 Fri
| ###
| 14.29
| ###
| ###
| 154,784
| ###
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| 14.2
| 68,886
| 0
| ###
| ###
| 1.0 |
2013-Mar-05 Tue
| 13.81
| ###
| 13.81
| ###
| 27,925
| 192,822
| 78.4
| 78.4
| 0.0 |
2013-Mar-04 Mon
| 13.8
| 13.88
| 13.8
| 13.8
| 16,028
| 221,827
| ###
| ###
| 1.0 |
2013-Mar-01 Fri
| 13.8
| ###
| 13.8
| 13.89
|
|
| 79.0
| 79.0
| 1.0 |
2013-Feb-28 Thu
| 13.85
| 13.87
| ###
| 13.75
| 32,849
| ###
| 24.3
| 24.3
| 1.0 |
2013-Feb-27 Wed
| ###
| ###
| 13.8
| 13.82
| 22,023
| 151,958
| ###
| ###
| 1.0 |
2013-Feb-26 Tue
| 13.8
| ###
| 13.71
| 13.88
| 26,882
| 184,276
| ###
| ###
| ### |
2013-Feb-25 Mon
| 13.85
| ###
| 13.7
| 13.8
| 23,547
| ###
| 27.8
| 27.8
| 1.0 |
2013-Feb-22 Fri
| 13.55
| 13.81
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 13.57
| 13.57
| 208,675
| 1,415,859
| ###
| ###
| ### |
2013-Feb-20 Wed
| 13.87
| 13.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 13.8
| 13.85
| 13.74
| 13.78
| 166,957
| 2,303,171
| ###
| ###
| 1.0 |
2013-Feb-18 Mon
| 13.77
| 13.87
| 13.75
| 13.8
| 27,679
| 382,246
| ###
| ###
| 1.0 |
2013-Feb-15 Fri
| ###
| ###
| 13.72
| 13.77
| 34,846
| 239,043
| ###
| ###
| ### |
2013-Feb-14 Thu
| ###
| ###
| 13.85
| ###
| 42,340
| ###
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 28,380
| 0
| 29.5
| 29.5
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 13.86
| ###
| 26,722
| 185,183
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| 13.85
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Feb-07 Thu
| 13.85
| ###
| 13.81
| 13.85
|
|
| ###
| ###
| ### |
2013-Feb-06 Wed
| 13.89
| 13.89
| ###
| 13.82
| 38,823
| 269,625
| ###
| ###
| 1.0 |
2013-Feb-05 Tue
| 13.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 13.83
| 13.89
|
|
| 39.3
| 39.3
| 1.0 |
2013-Feb-01 Fri
| 13.81
| ###
| 13.8
| 13.82
|
|
| ###
| ###
| 1.0 |
2013-Jan-31 Thu
| ###
| ###
| 13.58
| 13.7
| 26,683
| 181,177
| 21.4
| 21.4
| 1.0 |
2013-Jan-30 Wed
| ###
| 13.78
| ###
| ###
| 46,188
| ###
| 30.1
| 30.1
| 0.0 |
2013-Jan-29 Tue
| 13.7
| 13.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 13.74
| 13.74
| ###
| 13.71
|
|
| ###
| ###
| ### |
2013-Jan-24 Thu
| 13.8
| 13.85
| 13.7
| 13.79
| 32,342
| ###
| ###
| ###
| 1.0 |
2013-Jan-23 Wed
| 13.75
| ###
| ###
| 13.82
| 52,287
| 0
| 75.9
| 75.9
| 1.0 |
2013-Jan-22 Tue
| 13.85
| ###
| 13.75
| 13.75
| 275,287
| ###
| ###
| ###
| 1.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 13,049
| 0
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 13,946
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 26,372
| 0
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 29,476
| 0
| 79.6
| 79.6
| 0.0 |
2013-Jan-11 Fri
| 13.81
| ###
| 13.76
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2013-Jan-10 Thu
| 13.86
| 13.88
| 13.74
| 13.76
| 8,173
| ###
| ###
| ###
| 1.0 |
2013-Jan-09 Wed
| 13.72
| 13.85
| ###
| 13.84
| 16,172
| ###
| 77.6
| 77.6
| 1.0 |
2013-Jan-08 Tue
| ###
| 13.85
| ###
| ###
| 21,472
| ###
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| 13.79
| ###
| 13.79
| 11,329
| ###
| 81.3
| 81.3
| 1.0 |
2013-Jan-04 Fri
| 13.73
| 13.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| 13.79
| ###
| 13.76
| 31,242
| ###
| 70.1
| 70.1
| 1.0 |
2013-Jan-02 Wed
| ###
| 13.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| 13.7
| ###
| ###
| 1,271
| ###
| 70.3
| 70.3
| 0.0 |
2012-Dec-28 Fri
| 13.7
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2012-Dec-27 Thu
| 13.49
| 13.73
| 13.48
| 13.71
|
|
| ###
| ###
| ### |
2012-Dec-24 Mon
| 13.4
| ###
| 13.4
| 13.49
|
|
| ###
| ###
| ### |
2012-Dec-21 Fri
| 13.5
| 13.81
| 13.5
| 13.52
| 34,647
| ###
| ###
| ###
| 1.0 |
2012-Dec-20 Thu
| 13.44
| 13.5
| ###
| 13.5
| 35,778
| ###
| 74.5
| 74.5
| 1.0 |
2012-Dec-19 Wed
| 13.44
| 13.5
| ###
| 13.44
| 37,879
| 255,683
| 72.1
| 72.1
| ### |
2012-Dec-18 Tue
| 13.4
| 13.5
| ###
| 13.44
|
|
| ###
| ###
| ### |
2012-Dec-17 Mon
| 13.45
| 13.45
| ###
| 13.4
| 35,959
| 241,824
| ###
| ###
| 1.0 |
2012-Dec-14 Fri
| ###
| 13.42
| ###
| 13.42
| 33,555
| 225,154
| 85.1
| 85.1
| 1.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2012-Dec-12 Wed
| ###
| 13.23
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 13.25
| 13.25
| 12.85
| ###
| 27,073
| ###
| 17.8
| 17.8
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 27,650
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 20,840
| 0
| 27.7
| 27.7
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
| 11,053
| 0
| 79.8
| 79.8
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| 13.2
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2012-Nov-29 Thu
| 13.24
| 13.24
| ###
| ###
| 46,428
| 307,353
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 11,583
| 0
| 68.6
| 68.6
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2012-Nov-20 Tue
| ###
| 13.22
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Nov-19 Mon
| ###
| 13.29
| ###
| ###
| 22,474
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2012-Nov-15 Thu
| 13.28
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| 13.46
| 13.27
| 13.27
|
|
| ###
| ###
| 0.9 |
2012-Nov-13 Tue
| 13.5
| 13.5
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2012-Nov-12 Mon
| ###
| 13.87
| ###
| ###
| 27,385
| ###
| 72.9
| 72.9
| 0.0 |
2012-Nov-09 Fri
| 13.7
| 13.7
| 13.51
| 13.58
|
|
| ###
| ###
| ### |
2012-Nov-08 Thu
| 13.74
| 13.74
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Nov-07 Wed
| 13.73
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 13.7
| 13.84
| 13.7
| 13.84
|
|
| 80.2
| 80.2
| 1.0 |
2012-Nov-05 Mon
| ###
| 13.7
| 13.52
| ###
| 2,677
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| 13.7
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| 13.5
| 13.56
| 13.4
| 13.48
|
|
| 37.4
| 37.4
| 1.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| 13.5
| 31,128
| 0
| ###
| ###
| 1.0 |
2012-Oct-30 Tue
| ###
| 13.7
| 13.58
| ###
| 79,059
| ###
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 13.74
| 13.75
| ###
| 13.7
| 87,471
| ###
| ###
| ###
| 1.0 |
2012-Oct-26 Fri
| 13.76
| 13.79
| ###
| 13.71
| 7,748
| 53,422
| 34.6
| 34.6
| ### |
2012-Oct-25 Thu
| 13.82
| 13.82
| 13.57
| 13.73
|
|
| ###
| ###
| ### |
2012-Oct-24 Wed
| 13.8
| 13.85
| ###
| 13.7
|
|
| 23.6
| 23.6
| 1.0 |
2012-Oct-23 Tue
| 13.76
| 13.85
| ###
| 13.85
| 45,040
| ###
| 76.0
| 76.0
| ### |
2012-Oct-22 Mon
| 13.8
| 13.84
| 13.53
| 13.75
|
|
| 24.7
| 24.7
| 1.0 |
2012-Oct-19 Fri
| 13.81
| 13.85
| 13.79
| 13.84
|
|
| ###
| ###
| 1.0 |
2012-Oct-18 Thu
| 13.73
| 13.84
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2012-Oct-17 Wed
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 14,987
| 0
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| 13.57
| 16,758
| 0
| ###
| ###
| ### |
2012-Oct-11 Thu
| 13.43
| 13.44
| ###
| ###
| 25,627
| ###
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 13.45
| 13.5
| 13.4
| 13.45
|
|
| 69.1
| 69.1
| ### |
2012-Oct-09 Tue
| ###
| ###
| ###
| 13.5
| 19,120
| 0
| 73.6
| 73.6
| 1.0 |
2012-Oct-08 Mon
| 13.2
| 13.42
| ###
| 13.4
| 12,472
| 83,687
| 85.4
| 85.4
| 1.0 |
2012-Oct-05 Fri
| 13.29
| 13.45
| 13.28
| 13.45
| 17,156
| 229,289
| 75.2
| 75.2
| ### |
2012-Oct-04 Thu
| 13.24
| ###
| ###
| ###
| 33,549
| 0
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| ###
| 13.29
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Oct-02 Tue
| 13.28
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2012-Oct-01 Mon
| 13.2
| 13.27
| ###
| ###
| 7,228
| 47,957
| 24.3
| 24.3
| 0.0 |
2012-Sep-28 Fri
| 13.29
| ###
| ###
| 13.21
| 39,581
| 0
| ###
| ###
| ### |
2012-Sep-27 Thu
| ###
| 13.23
| ###
| ###
| 31,782
| ###
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2012-Sep-25 Tue
| 13.4
| 13.4
| 13.23
| 13.26
|
|
| ###
| ###
| 0.9 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2012-Sep-21 Fri
| 12.76
| 13.2
| 12.76
| 13.2
| 22,077
| 286,559
| 88.7
| 88.7
| 0.9 |
2012-Sep-20 Thu
| 12.85
| 12.85
| ###
| 12.73
|
|
| 24.4
| 24.4
| ### |
2012-Sep-19 Wed
| 12.87
| ###
| 12.76
| 12.85
| 15,921
| 101,575
| ###
| ###
| 0.9 |
2012-Sep-18 Tue
| ###
| ###
| 12.51
| 12.85
| 26,123
| ###
| 80.2
| 80.2
| 0.9 |
2012-Sep-17 Mon
| 12.5
| ###
| ###
| ###
| 20,144
| 0
| 81.6
| 81.6
| 0.0 |
2012-Sep-14 Fri
| 12.55
| ###
| 12.54
| 12.55
|
|
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| 12.56
| ###
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 12.48
| ###
| ###
| ###
| 10,824
| 0
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 12.58
| 12.59
| 12.48
| 12.56
|
|
| 29.9
| 29.9
| 0.9 |
2012-Sep-10 Mon
| 12.52
| ###
| 12.52
| ###
| 26,026
| 162,922
| 75.6
| 75.6
| 0.0 |
2012-Sep-07 Fri
| 12.57
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 12.48
| ###
| 12.43
| 12.57
|
|
| ###
| ###
| 0.9 |
2012-Sep-05 Wed
| 12.55
| 12.79
| ###
| 12.79
| 27,345
| 174,871
| 90.0
| 90.0
| ### |
2012-Sep-04 Tue
| ###
| ###
| ###
| 12.55
|
|
| 34.6
| 34.6
| ### |
2012-Sep-03 Mon
| 12.75
| 12.79
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2012-Aug-31 Fri
| 12.79
| 12.79
| ###
| 12.75
| 18,640
| ###
| ###
| ###
| ### |
2012-Aug-30 Thu
| 12.85
| 12.85
| 12.74
| 12.78
|
|
| 38.1
| 38.1
| 0.9 |
2012-Aug-29 Wed
| 12.82
| 12.88
| 12.8
| 12.8
| 20,023
| ###
| ###
| ###
| 0.9 |
2012-Aug-28 Tue
| 12.85
| ###
| 12.8
| 12.82
| 12,958
| ###
| 33.4
| 33.4
| 0.9 |
2012-Aug-27 Mon
| ###
| ###
| 12.8
| 12.8
|
|
| 26.0
| 26.0
| 0.9 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
| 23,374
| 0
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| 12.89
| ###
| 31,348
| ###
| 25.1
| 25.1
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 3,523
| 0
| 30.3
| 30.3
| 0.0 |
2012-Aug-21 Tue
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Aug-17 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 26,556
| 0
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
| 17,320
| 0
| 23.2
| 23.2
| 0.0 |
2012-Aug-10 Fri
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| 13.29
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 34,842
| 0
| 87.8
| 87.8
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 45,686
| 0
| 24.3
| 24.3
| 0.0 |
2012-Aug-01 Wed
| ###
| 13.22
| ###
| ###
| 19,285
| 127,473
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 13.22
| 13.28
| ###
| ###
| 18,385
| 122,076
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| 13.25
| 13.29
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2012-Jul-26 Thu
| 13.2
| 13.28
| ###
| 13.2
|
|
| 69.8
| 69.8
| 0.9 |
2012-Jul-25 Wed
| 13.2
| 13.2
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Jul-24 Tue
| 13.2
| 13.27
| ###
| 13.22
|
|
| 76.3
| 76.3
| 0.9 |
2012-Jul-23 Mon
| ###
| ###
| 13.2
| 13.2
| 12,456
| ###
| 35.6
| 35.6
| 0.9 |
2012-Jul-20 Fri
| ###
| 13.44
| ###
| 13.4
|
|
| 69.5
| 69.5
| 1.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-18 Wed
| ###
| 13.44
| ###
| ###
| 17,182
| ###
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| 13.48
| ###
| 13.45
|
|
| ###
| ###
| ### |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 13.45
| 13.47
| ###
| ###
| 9,472
| ###
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2012-Jul-10 Tue
| ###
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 13.57
| 13.59
| 13.46
| 13.46
| 3,778
| ###
| ###
| ###
| ### |
2012-Jul-06 Fri
| 13.55
| 13.59
| 13.5
| 13.58
|
|
| 74.1
| 74.1
| ### |
2012-Jul-05 Thu
| 13.5
| 13.59
| 13.49
| 13.55
| 48,529
| 657,082
| ###
| ###
| 1.0 |
2012-Jul-04 Wed
| 13.52
| 13.56
| 13.4
| 13.41
| 10,229
| 137,886
| 15.0
| 15.0
| 1.0 |
2012-Jul-03 Tue
| 13.41
| 13.44
| ###
| ###
| 5,047
| ###
| 30.8
| 30.8
| 0.0 |
2012-Jul-02 Mon
| 13.76
| 13.76
| 13.27
| 13.4
| 148,482
| ###
| ###
| ###
| 1.0 |
2012-Jun-29 Fri
| 13.26
| 13.79
| 13.21
| 13.79
| 12,548
| ###
| ###
| ###
| 1.0 |
2012-Jun-28 Thu
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 13.2
| ###
| 13.2
| 30,357
| 200,356
| 76.3
| 76.3
| 0.9 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 23,173
| 0
| 78.8
| 78.8
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 11,187
| 0
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 25,540
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| 13.41
| ###
| 13.21
|
|
| 73.7
| 73.7
| ### |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 17,226
| 0
| 37.1
| 37.1
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 225,373
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| 13.2
| ###
| ###
| 35,026
| 231,171
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 16,383
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| 13.41
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-May-31 Thu
| 13.28
| ###
| 13.26
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 13.22
| 13.28
| 16,647
| ###
| 31.9
| 31.9
| 0.9 |
2012-May-29 Tue
| 13.22
| ###
| 13.22
| 13.25
| 19,220
| 127,044
| 61.3
| 61.3
| ### |
2012-May-28 Mon
| 13.23
| 13.23
| 13.21
| 13.22
|
|
| 24.4
| 24.4
| 0.9 |
2012-May-25 Fri
| 13.29
| 13.29
| 13.2
| 13.25
| 30,278
| ###
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| ###
| ###
| 13.2
|
|
| 28.5
| 28.5
| 0.9 |
2012-May-23 Wed
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2012-May-22 Tue
| 13.22
| ###
| 13.22
| ###
| 12,387
| 81,878
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| 13.28
| ###
| 13.22
| 28,680
| ###
| 75.4
| 75.4
| 0.9 |
2012-May-18 Fri
| 13.44
| 13.44
| ###
| ###
| 29,657
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| 13.75
| 13.5
| 13.55
| 40,946
| 557,889
| ###
| ###
| 1.0 |
2012-May-16 Wed
| 13.7
| 13.74
| ###
| ###
| 19,744
| 135,641
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 13.75
| 13.79
| ###
| 13.77
| 30,273
| ###
| ###
| ###
| ### |
2012-May-14 Mon
| 13.75
| 13.8
| 13.72
| 13.76
| 38,748
| 533,172
| 76.2
| 76.2
| 1.0 |
2012-May-11 Fri
| ###
| 13.76
| ###
| 13.76
| 34,778
| 239,272
| 78.7
| 78.7
| 1.0 |
2012-May-10 Thu
| 13.84
| 13.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| 13.79
| ###
| 13.75
| 50,229
| 346,328
| ###
| ###
| 1.0 |
2012-May-08 Tue
| ###
| 13.85
| 13.58
| 13.8
|
|
| 79.6
| 79.6
| 1.0 |
2012-May-07 Mon
| 13.79
| 13.79
| 13.54
| ###
| 60,047
| 820,542
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 13.88
| 13.89
| 13.78
| 13.86
|
|
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 13.84
| ###
| 13.73
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-May-01 Tue
| 13.82
| ###
| 13.75
| 13.84
| 10,575
| ###
| ###
| ###
| 1.0 |
2012-Apr-30 Mon
| 13.8
| 13.85
| 13.78
| 13.82
|
|
| 69.9
| 69.9
| 1.0 |
2012-Apr-27 Fri
| 13.76
| 13.81
| 13.74
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-Apr-26 Thu
| 13.78
| 13.83
| 13.76
| 13.79
| 44,687
| 616,457
| 79.2
| 79.2
| 1.0 |
2012-Apr-24 Tue
| 13.8
| 13.8
| 13.76
| 13.76
| 20,621
| 284,157
| 29.1
| 29.1
| 1.0 |
2012-Apr-23 Mon
| 13.78
| 13.85
| 13.74
| 13.78
|
|
| ###
| ###
| 1.0 |
2012-Apr-20 Fri
| 13.79
| 13.86
| 13.77
| 13.82
|
|
| ###
| ###
| 1.0 |
2012-Apr-19 Thu
| 13.79
| 13.83
| 13.75
| 13.79
| 16,152
| ###
| ###
| ###
| 1.0 |
2012-Apr-18 Wed
| 13.86
| 13.86
| 13.77
| 13.79
|
|
| 22.3
| 22.3
| 1.0 |
2012-Apr-17 Tue
| 13.7
| 13.85
| 13.7
| 13.82
| 42,575
| 586,470
| ###
| ###
| 1.0 |
2012-Apr-16 Mon
| 13.7
| 13.77
| ###
| 13.71
| 40,051
| 275,751
| 73.5
| 73.5
| ### |
2012-Apr-13 Fri
| 13.79
| 13.79
| ###
| 13.72
| 39,822
| 274,572
| ###
| ###
| ### |
2012-Apr-12 Thu
| 13.85
| ###
| 13.78
| 13.83
|
|
| 27.6
| 27.6
| 1.0 |
2012-Apr-11 Wed
| ###
| 13.79
| ###
| 13.72
| 39,688
| 273,648
| 78.0
| 78.0
| ### |
2012-Apr-10 Tue
| 13.72
| 13.72
| 13.59
| ###
| 15,320
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 13.73
| 13.83
| 13.7
| 13.72
|
|
| ###
| ###
| ### |
2012-Apr-04 Wed
| 13.81
| ###
| 13.725
| 13.8
|
|
| 31.7
| 31.7
| 1.0 |
2012-Apr-03 Tue
| 13.86
| ###
| 13.81
| 13.81
|
|
| 29.0
| 29.0
| ### |
2012-Apr-02 Mon
| 13.76
| ###
| 13.76
| 13.85
| 38,875
| ###
| 78.6
| 78.6
| ### |
2012-Mar-30 Fri
| ###
| ###
| 13.75
| 13.77
| 31,281
| 215,056
| ###
| ###
| ### |
2012-Mar-29 Thu
| ###
| ###
| 13.83
| ###
| 19,044
| 131,689
| 33.1
| 33.1
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2012-Mar-27 Tue
| 13.85
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 13.7
| 13.84
| ###
| 13.77
| 60,189
| ###
| 74.8
| 74.8
| ### |
2012-Mar-23 Fri
| ###
| 13.74
| ###
| 13.7
|
|
| 68.9
| 68.9
| 1.0 |
2012-Mar-22 Thu
| ###
| 13.745
| ###
| 13.7
| 58,627
| ###
| 73.0
| 73.0
| 1.0 |
2012-Mar-21 Wed
| ###
| ###
| 13.58
| ###
| 19,121
| ###
| 27.2
| 27.2
| 0.0 |
2012-Mar-20 Tue
| ###
| 13.71
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 13.74
| ###
| 13.71
| 38,421
| 263,952
| 75.6
| 75.6
| ### |
2012-Mar-16 Fri
| 13.54
| 13.72
| 13.54
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Mar-15 Thu
| 13.55
| ###
| 13.45
| 13.48
|
|
| ###
| ###
| 1.0 |
2012-Mar-14 Wed
| ###
| 13.71
| 13.51
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Mar-13 Tue
| 13.5
| 13.72
| 13.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 13.46
| 13.46
| ###
| 13.41
| 59,176
| 398,254
| 30.5
| 30.5
| 1.0 |
2012-Mar-09 Fri
| ###
| ###
| 13.45
| 13.55
| 16,028
| 107,788
| ###
| ###
| 1.0 |
2012-Mar-08 Thu
| ###
| 13.73
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| 13.7
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| 13.73
| 13.57
| 13.59
| 23,642
| ###
| 41.3
| 41.3
| ### |
2012-Mar-05 Mon
| ###
| 13.75
| 13.56
| 13.7
|
|
| ###
| ###
| 1.0 |
2012-Mar-02 Fri
| 13.51
| ###
| 13.51
| 13.57
|
|
| 72.6
| 72.6
| ### |
2012-Mar-01 Thu
| 13.58
| ###
| 13.47
| 13.57
|
|
| ###
| ###
| ### |
2012-Feb-29 Wed
| 13.54
| 13.74
| 13.53
| ###
| 40,041
| 545,959
| 70.4
| 70.4
| 0.0 |
2012-Feb-28 Tue
| 13.49
| 13.55
| 13.48
| 13.52
|
|
| 73.0
| 73.0
| 1.0 |
2012-Feb-27 Mon
| 13.53
| 13.55
| 13.49
| 13.53
| 12,356
| 167,053
| 73.5
| 73.5
| ### |
2012-Feb-24 Fri
| 13.5
| 13.55
| 13.48
| 13.53
|
|
| 66.9
| 66.9
| ### |
2012-Feb-23 Thu
| 13.59
| ###
| 13.49
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Feb-22 Wed
| ###
| ###
| 13.59
| 13.59
| 22,144
| ###
| 22.5
| 22.5
| ### |
2012-Feb-21 Tue
| ###
| 13.74
| ###
| 13.72
| 15,359
| ###
| ###
| ###
| ### |
2012-Feb-20 Mon
| 13.58
| ###
| 13.58
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2012-Feb-17 Fri
| ###
| 13.7
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 13.53
| 13.53
|
|
| ###
| ###
| ### |
2012-Feb-15 Wed
| ###
| 13.76
| 13.56
| 13.7
| 13,456
| ###
| 72.1
| 72.1
| 1.0 |
2012-Feb-14 Tue
| ###
| 13.75
| 13.52
| 13.75
| 74,071
| 1,009,958
| 79.8
| 79.8
| 1.0 |
2012-Feb-13 Mon
| 13.5
| ###
| 13.44
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Feb-10 Fri
| 13.7
| 13.7
| 13.55
| 13.55
|
|
| 24.3
| 24.3
| 1.0 |
2012-Feb-09 Thu
| ###
| 13.7
| 13.54
| 13.7
|
|
| ###
| ###
| 1.0 |
2012-Feb-08 Wed
| 13.55
| ###
| 13.49
| 13.59
|
|
| ###
| ###
| ### |
2012-Feb-07 Tue
| ###
| ###
| 13.51
| 13.58
|
|
| 28.9
| 28.9
| ### |
2012-Feb-06 Mon
| 13.53
| ###
| 13.51
| 13.51
| 14,387
| 97,184
| ###
| ###
| ### |
2012-Feb-03 Fri
| 13.55
| ###
| 13.5
| 13.53
| 56,159
| 379,073
| ###
| ###
| ### |
2012-Feb-02 Thu
| ###
| ###
| 13.44
| 13.54
|
|
| 27.8
| 27.8
| 1.0 |
2012-Feb-01 Wed
| ###
| 13.7
| 13.5
| 13.58
| 60,272
| ###
| 32.5
| 32.5
| ### |
2012-Jan-31 Tue
| 13.48
| 13.74
| 13.45
| 13.74
|
|
| 83.8
| 83.8
| ### |
2012-Jan-30 Mon
| ###
| ###
| 13.48
| 13.48
|
|
| 25.9
| 25.9
| 1.0 |
2012-Jan-27 Fri
| ###
| ###
| 13.55
| 13.55
|
|
| 23.6
| 23.6
| 1.0 |
2012-Jan-25 Wed
| 13.56
| ###
| 13.49
| 13.57
| 33,955
| 229,026
| 71.3
| 71.3
| ### |
2012-Jan-24 Tue
| ###
| ###
| 13.5
| 13.5
| 194,621
| ###
| 25.5
| 25.5
| 1.0 |
2012-Jan-23 Mon
| ###
| 13.7
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2012-Jan-20 Fri
| 13.7
| 13.7
| ###
| ###
| 23,659
| ###
| 27.9
| 27.9
| 0.0 |
2012-Jan-19 Thu
| 13.72
| 13.74
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 13.58
| ###
| 15,181
| 103,078
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| 13.74
| ###
| 13.72
|
|
| 63.5
| 63.5
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 19,379
| 0
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 13.75
| 13.76
| 13.7
| 13.7
|
|
| 26.6
| 26.6
| 1.0 |
2012-Jan-12 Thu
| 13.88
| ###
| 13.76
| 13.76
|
|
| 20.9
| 20.9
| 1.0 |
2012-Jan-11 Wed
| 13.83
| 13.89
| 13.8
| 13.86
| 9,075
| 125,643
| ###
| ###
| ### |
2012-Jan-10 Tue
| 13.82
| 13.86
| 13.76
| 13.76
| 6,187
| 85,442
| 20.0
| 20.0
| 1.0 |
2012-Jan-09 Mon
| 13.75
| 13.82
| 13.75
| 13.75
|
|
| 80.0
| 80.0
| 1.0 |
2012-Jan-06 Fri
| 13.86
| 13.89
| ###
| 13.7
| 18,658
| 129,579
| ###
| ###
| 1.0 |
2012-Jan-05 Thu
| 13.85
| ###
| 13.85
| 13.86
| 9,581
| 66,348
| ###
| ###
| ### |
2012-Jan-04 Wed
| 13.87
| ###
| 13.83
| 13.85
|
|
| 21.2
| 21.2
| ### |
2012-Jan-03 Tue
| 13.75
| 13.87
| ###
| 13.87
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| 13.7
| 13.83
| ###
| 13.83
| 5,543
| 38,329
| 79.6
| 79.6
| 1.0 |
2011-Dec-29 Thu
| 13.59
| ###
| 13.51
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-28 Wed
| 13.7
| 13.78
| ###
| ###
| 5,745
| 39,583
| 35.6
| 35.6
| 0.0 |
2011-Dec-23 Fri
| 13.55
| 13.77
| 13.55
| 13.7
| 10,281
| ###
| 77.5
| 77.5
| 1.0 |
2011-Dec-22 Thu
| ###
| 13.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2011-Dec-20 Tue
| ###
| 13.42
| 13.24
| 13.24
| 25,650
| ###
| ###
| ###
| 0.9 |
2011-Dec-19 Mon
| 13.5
| 13.52
| ###
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| 13.57
| ###
| 4,449
| 30,186
| 71.9
| 71.9
| 0.0 |
2011-Dec-15 Thu
| 13.77
| 13.77
| 13.54
| ###
| 18,820
| 256,987
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 13.53
| 13.77
| 13.46
| 13.77
|
|
| 84.8
| 84.8
| ### |
2011-Dec-13 Tue
| ###
| 13.74
| 13.5
| ###
| 13,988
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| 13.77
| ###
| ###
| 15,874
| ###
| 34.8
| 34.8
| 0.0 |
2011-Dec-09 Fri
| ###
| 13.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| 13.75
| 13.78
| 13.5
| ###
| 191,640
| ###
| 26.1
| 26.1
| 0.0 |
2011-Dec-07 Wed
| 13.7
| 13.88
| 13.7
| 13.75
| 15,678
| ###
| ###
| ###
| 1.0 |
2011-Dec-06 Tue
| 13.75
| 13.8
| 13.7
| 13.75
|
|
| 79.6
| 79.6
| 1.0 |
2011-Dec-05 Mon
| 13.81
| 13.89
| 13.72
| 13.8
| 57,850
| ###
| 28.8
| 28.8
| 1.0 |
2011-Dec-02 Fri
| 13.84
| ###
| 13.75
| 13.8
| 56,176
| ###
| 25.3
| 25.3
| 1.0 |
2011-Dec-01 Thu
| 13.75
| 13.79
| 13.59
| 13.75
| 37,377
| ###
| 73.0
| 73.0
| 1.0 |
2011-Nov-30 Wed
| 13.7
| ###
| 13.57
| 13.7
|
|
| ###
| ###
| 1.0 |
2011-Nov-29 Tue
| ###
| ###
| 13.78
| 13.8
| 60,521
| 416,989
| ###
| ###
| 1.0 |
2011-Nov-28 Mon
| ###
| ###
| 13.75
| 13.85
| 18,644
| 128,177
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| ###
| 13.76
| ###
| 17,979
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 13.85
| ###
| 26,545
| 183,824
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 23,457
| 0
| 71.0
| 71.0
| 0.0 |
2011-Nov-21 Mon
| ###
| 14.25
| ###
| ###
| 58,477
| 416,648
| 33.3
| 33.3
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 13.85
| ###
| 49,822
| ###
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2011-Nov-15 Tue
| 13.8
| ###
| 13.73
| 13.8
|
|
| 72.4
| 72.4
| 1.0 |
2011-Nov-14 Mon
| ###
| ###
| 13.8
| 13.8
| 15,787
| ###
| 32.8
| 32.8
| 1.0 |
2011-Nov-11 Fri
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 13.7
| ###
| 13.7
| ###
| 10,583
| ###
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| 13.78
| ###
| ###
| 13.81
|
|
| 69.2
| 69.2
| ### |
2011-Nov-08 Tue
| 13.85
| ###
| ###
| 13.76
| 10,476
| 0
| 25.2
| 25.2
| 1.0 |
2011-Nov-07 Mon
| ###
| ###
| 13.84
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 38,573
| 0
| 25.3
| 25.3
| 0.0 |
2011-Nov-03 Thu
| 13.89
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 13.71
| ###
| 13.51
| 13.89
|
|
| 78.4
| 78.4
| 1.0 |
2011-Nov-01 Tue
| 13.89
| ###
| 13.71
| 13.78
| 7,924
| ###
| ###
| ###
| 1.0 |
2011-Oct-31 Mon
| 13.78
| 13.82
| ###
| 13.8
|
|
| 77.2
| 77.2
| 1.0 |
2011-Oct-28 Fri
| 13.86
| ###
| ###
| 13.8
| 59,355
| 0
| ###
| ###
| 1.0 |
2011-Oct-27 Thu
| 13.71
| ###
| 13.71
| 13.8
| 40,373
| 276,756
| ###
| ###
| 1.0 |
2011-Oct-26 Wed
| 13.5
| 13.71
| ###
| 13.55
|
|
| 66.4
| 66.4
| 1.0 |
2011-Oct-25 Tue
| ###
| 13.7
| 13.51
| 13.51
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 13.43
| 13.72
| 13.43
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Oct-21 Fri
| 13.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 13.85
| 13.86
| 33,444
| ###
| ###
| ###
| ### |
2011-Oct-19 Wed
| 14.24
| 14.24
| ###
| ###
| 33,928
| ###
| 19.6
| 19.6
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Oct-17 Mon
| ###
| 14.73
| 14.43
| 14.58
|
|
| 24.4
| 24.4
| ### |
2011-Oct-14 Fri
| ###
| 14.74
| ###
| ###
| 35,646
| ###
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| 14.28
| 41,975
| 0
| ###
| ###
| ### |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 14.2
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 13.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2011-Oct-07 Fri
| 13.84
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| 13.84
| ###
| 13.77
| 71,845
| ###
| 59.3
| 59.3
| ### |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 12.79
| 12.84
| 12.58
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Oct-03 Mon
| 12.75
| 12.88
| 12.75
| 12.81
| 14,770
| 189,277
| 84.4
| 84.4
| ### |
2011-Sep-30 Fri
| ###
| 12.88
| ###
| 12.8
|
|
| 76.8
| 76.8
| 0.9 |
2011-Sep-29 Thu
| 12.45
| ###
| ###
| ###
| 25,643
| 0
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Sep-27 Tue
| ###
| ###
| ###
| 12.24
|
|
| 69.4
| 69.4
| 0.9 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 297,048
| 0
| 56.9
| 56.9
| 0.0 |
2011-Sep-23 Fri
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 48,429
| 0
| 86.8
| 86.8
| 0.0 |
2011-Sep-20 Tue
| ###
| 12.28
| ###
| 12.2
| 6,983
| 42,875
| 81.3
| 81.3
| ### |
2011-Sep-19 Mon
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 38,623
| 0
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 49.3
| 49.3
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Sep-08 Thu
| 12.21
| 12.27
| ###
| 12.22
| 7,274
| 44,625
| ###
| ###
| 0.9 |
2011-Sep-07 Wed
| ###
| 12.21
| ###
| 12.2
|
|
| 72.5
| 72.5
| ### |
2011-Sep-06 Tue
| ###
| ###
| 11.8
| ###
| 17,444
| ###
| 77.9
| 77.9
| 0.0 |
2011-Sep-05 Mon
| 12.26
| 12.26
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Sep-02 Fri
| 12.29
| ###
| ###
| ###
| 34,259
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 5,570
| 0
| 26.4
| 26.4
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 65,523
| 0
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 13,545
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 12.29
| 12.29
| ###
| 12.24
|
|
| 31.4
| 31.4
| 0.9 |
2011-Aug-24 Wed
| ###
| ###
| ###
| 12.2
|
|
| 80.9
| 80.9
| ### |
2011-Aug-23 Tue
| ###
| 12.21
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 11.84
| ###
| 14,782
| ###
| 31.8
| 31.8
| 0.0 |
2011-Aug-19 Fri
| ###
| 12.21
| ###
| 12.21
| 41,650
| 254,273
| ###
| ###
| 0.9 |
2011-Aug-18 Thu
| ###
| ###
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Aug-17 Wed
| ###
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 12.49
| 12.29
| ###
| 21,855
| 270,783
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 12.25
| ###
| ###
| 12.25
|
|
| 60.1
| 60.1
| 0.9 |
2011-Aug-12 Fri
| 12.2
| 12.42
| ###
| ###
| 40,175
| 249,486
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| 12.25
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Aug-10 Wed
| ###
| 12.43
| ###
| 12.43
| 65,545
| ###
| ###
| ###
| 0.9 |
2011-Aug-09 Tue
| ###
| 11.7
| ###
| ###
| 77,773
| 454,972
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 11.5
| ###
| 11.5
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2011-Aug-05 Fri
| 11.75
| ###
| ###
| 11.72
|
|
| 50.7
| 50.7
| 0.8 |
2011-Aug-04 Thu
| 12.55
| 12.55
| 12.27
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-Aug-03 Wed
| 12.8
| 12.8
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Aug-02 Tue
| 12.85
| 12.87
| 12.78
| 12.8
| 17,523
| ###
| 34.2
| 34.2
| 0.9 |
2011-Aug-01 Mon
| ###
| ###
| 12.8
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| 12.74
| ###
| 8,575
| 54,622
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 13,122
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 12.7
| ###
| 25,975
| 164,941
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 12.75
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 12.81
| ###
| 12.77
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 30,679
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 51,773
| 0
| 87.8
| 87.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 6,646
| 0
| 26.3
| 26.3
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 300,141
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 206,458
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| 13.21
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 15,522
| 0
| 69.6
| 69.6
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 16,671
| 0
| 65.6
| 65.6
| 0.0 |
2011-Jun-29 Wed
| 12.89
| ###
| 12.86
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-28 Tue
| 12.74
| ###
| 12.73
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2011-Jun-27 Mon
| 12.87
| 12.87
| 12.58
| 12.8
|
|
| 43.4
| 43.4
| 0.9 |
2011-Jun-24 Fri
| 12.85
| 12.89
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2011-Jun-23 Thu
| ###
| ###
| 12.79
| 12.85
| 26,681
| 170,624
| ###
| ###
| 0.9 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 24,352
| 0
| 81.5
| 81.5
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 17,679
| 0
| 16.4
| 16.4
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 12.75
| ###
| 55,644
| ###
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 12.42
| ###
| 12.42
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 12.4
| 12.46
| 66,028
| 409,373
| ###
| ###
| 0.9 |
2011-Jun-15 Wed
| ###
| 12.77
| ###
| ###
| 28,443
| ###
| 35.8
| 35.8
| 0.0 |
2011-Jun-14 Tue
| 12.8
| 12.8
| ###
| ###
| 23,678
| ###
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| 12.77
| 12.83
| 7,927
| ###
| 23.1
| 23.1
| ### |
2011-Jun-09 Thu
| 12.53
| ###
| 12.5
| ###
| 50,276
| 314,225
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 12.74
| 12.74
| 12.53
| 12.54
|
|
| 23.9
| 23.9
| 0.9 |
2011-Jun-07 Tue
| 12.72
| 12.73
| 12.58
| 12.71
|
|
| 36.9
| 36.9
| 0.9 |
2011-Jun-06 Mon
| ###
| ###
| 12.72
| 12.85
| 9,050
| 57,558
| ###
| ###
| 0.9 |
2011-Jun-03 Fri
| ###
| ###
| 12.78
| ###
| 38,844
| ###
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 12.76
| ###
| 43,259
| ###
| 78.9
| 78.9
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| 12.87
| ###
| 16,528
| 106,357
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 29,521
| 0
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 12.87
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2011-May-25 Wed
| 12.88
| ###
| 12.87
| 12.87
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 12.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 12.77
| 12.85
| 12.77
| 12.8
| 25,524
| ###
| 83.3
| 83.3
| 0.9 |
2011-May-20 Fri
| ###
| ###
| 12.76
| 12.85
|
|
| ###
| ###
| 0.9 |
2011-May-19 Thu
| 12.8
| ###
| 12.8
| ###
| 67,040
| 429,056
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 12.78
| 12.85
| ###
| 12.77
| 18,456
| 118,579
| 28.4
| 28.4
| 0.9 |
2011-May-17 Tue
| 12.7
| 12.85
| ###
| 12.75
| 19,541
| 125,550
| 70.8
| 70.8
| ### |
2011-May-16 Mon
| ###
| 12.78
| ###
| 12.74
|
|
| ###
| ###
| ### |
2011-May-13 Fri
| 12.77
| 12.8
| ###
| 12.71
|
|
| 32.3
| 32.3
| 0.9 |
2011-May-12 Thu
| 12.85
| 12.86
| 12.75
| 12.76
|
|
| 33.0
| 33.0
| ### |
2011-May-11 Wed
| ###
| ###
| 12.85
| 12.88
| 24,789
| ###
| ###
| ###
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 141,145
| 0
| 34.5
| 34.5
| 0.0 |
2011-May-09 Mon
| ###
| ###
| 12.89
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 12.79
| 12.8
|
|
| ###
| ###
| 0.9 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 131,545
| 0
| 78.0
| 78.0
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 55,654
| 0
| 45.9
| 45.9
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 36,827
| 0
| 49.4
| 49.4
| 0.0 |
2011-Apr-28 Thu
| ###
| 13.28
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 29,078
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 12.59
| ###
| 12.59
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 12.5
| 12.58
|
|
| ###
| ###
| 0.9 |
2011-Apr-18 Mon
| 12.88
| ###
| ###
| ###
| 25,926
| 0
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 12.79
| 12.87
|
|
| 27.6
| 27.6
| ### |
2011-Apr-14 Thu
| 13.28
| 13.28
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Apr-13 Wed
| 13.28
| 13.29
| ###
| 13.28
| 27,948
| ###
| 65.5
| 65.5
| 0.9 |
2011-Apr-12 Tue
| ###
| ###
| 13.2
| 13.28
| 24,126
| ###
| 48.8
| 48.8
| 0.9 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 13.21
|
|
| 74.1
| 74.1
| ### |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 111,149
| 0
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 13.25
| 13.4
| ###
| 13.25
| 148,652
| ###
| 72.6
| 72.6
| ### |
2011-Apr-06 Wed
| ###
| 13.25
| ###
| 13.25
| 26,044
| 172,541
| 75.3
| 75.3
| ### |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 37,858
| 0
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 12.78
| ###
| 12.75
| 12.87
| 54,547
| ###
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| 12.8
| 12.51
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 12.48
| 12.59
| 45,773
| 285,623
| ###
| ###
| ### |
2011-Mar-29 Tue
| 12.48
| ###
| 12.48
| ###
| 13,043
| 81,388
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 12.4
| 12.56
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Mar-25 Fri
| 12.2
| 12.46
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2011-Mar-23 Wed
| ###
| 12.4
| 12.25
| ###
| 111,444
| 1,373,547
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 12.26
| ###
| ###
| 12.23
|
|
| 36.0
| 36.0
| ### |
2011-Mar-21 Mon
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| ###
| 12.4
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 12.2
| ###
| ###
| 24,978
| ###
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 12.45
| 12.45
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| 12.23
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2011-Mar-11 Fri
| 12.25
| 12.25
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2011-Mar-10 Thu
| 12.27
| 12.42
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2011-Mar-08 Tue
| 12.45
| 12.46
| 12.26
| 12.29
|
|
| 23.5
| 23.5
| 0.9 |
2011-Mar-07 Mon
| 12.44
| 12.5
| 12.42
| 12.46
| 12,253
| 152,672
| ###
| ###
| 0.9 |
2011-Mar-04 Fri
| ###
| 12.45
| 12.27
| 12.45
|
|
| 69.5
| 69.5
| ### |
2011-Mar-03 Thu
| 12.23
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-02 Wed
| 12.24
| ###
| 12.2
| 12.22
|
|
| 36.3
| 36.3
| 0.9 |
2011-Mar-01 Tue
| ###
| ###
| 12.24
| 12.24
| 59,428
| ###
| ###
| ###
| 0.9 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Feb-25 Fri
| 12.4
| 12.4
| ###
| ###
| 33,583
| ###
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| 12.4
| ###
| ###
| 16,341
| ###
| 73.2
| 73.2
| 0.0 |
2011-Feb-23 Wed
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 12.4
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 12.4
| 12.41
| ###
| ###
| 26,788
| ###
| 44.0
| 44.0
| 0.0 |
2011-Feb-18 Fri
| 12.4
| 12.42
| ###
| 12.41
|
|
| 67.6
| 67.6
| ### |
2011-Feb-17 Thu
| 12.43
| 12.46
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Feb-16 Wed
| 12.45
| 12.47
| ###
| 12.43
| 27,586
| ###
| ###
| ###
| 0.9 |
2011-Feb-15 Tue
| 12.42
| 12.46
| 12.42
| 12.42
| 3,784
| 47,072
| ###
| ###
| 0.9 |
2011-Feb-14 Mon
| 12.46
| 12.46
| 12.4
| 12.45
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 12.4
| 12.46
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Feb-09 Wed
| ###
| 12.5
| ###
| ###
| 22,171
| ###
| 72.7
| 72.7
| 0.0 |
2011-Feb-08 Tue
| ###
| 12.51
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2011-Feb-07 Mon
| 12.41
| 12.41
| ###
| ###
| 14,552
| ###
| 34.2
| 34.2
| 0.0 |
2011-Feb-04 Fri
| ###
| 12.41
| ###
| 12.41
|
|
| 66.5
| 66.5
| ### |
2011-Feb-03 Thu
| ###
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2011-Feb-02 Wed
| ###
| ###
| 12.29
| 12.29
| 31,052
| ###
| ###
| ###
| 0.9 |
2011-Feb-01 Tue
| 12.4
| 12.4
| ###
| ###
| 11,027
| ###
| 29.2
| 29.2
| 0.0 |
2011-Jan-31 Mon
| ###
| 12.4
| 12.29
| 12.4
| 43,770
| 540,340
| 74.2
| 74.2
| 0.9 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 8,175
| 0
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| 12.4
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 20,727
| 0
| 31.5
| 31.5
| 0.0 |
2011-Jan-24 Mon
| 12.48
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 12.4
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 12.42
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2011-Jan-19 Wed
| 12.47
| 12.5
| 12.4
| 12.42
| 46,181
| 574,953
| ###
| ###
| 0.9 |
2011-Jan-18 Tue
| 12.4
| 12.54
| ###
| 12.5
| 13,572
| ###
| ###
| ###
| 0.9 |
2011-Jan-17 Mon
| 12.41
| 12.42
| ###
| ###
| 19,488
| 121,020
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 12.5
| 12.5
| 12.42
| 12.42
|
|
| ###
| ###
| 0.9 |
2011-Jan-13 Thu
| 12.54
| 12.55
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Jan-12 Wed
| 12.47
| 12.5
| ###
| 12.45
| 5,458
| ###
| 29.5
| 29.5
| ### |
2011-Jan-11 Tue
| 12.45
| 12.53
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2011-Jan-10 Mon
| 12.55
| ###
| 12.42
| 12.52
| 17,475
| ###
| ###
| ###
| 0.9 |
2011-Jan-07 Fri
| ###
| ###
| 12.55
| 12.55
|
|
| 34.3
| 34.3
| ### |
2011-Jan-06 Thu
| ###
| ###
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 12.7
| 12.51
| 12.58
|
|
| ###
| ###
| 0.9 |
2010-Dec-31 Fri
| 12.58
| ###
| 12.57
| ###
| 7,244
| 45,528
| 73.1
| 73.1
| 0.0 |
2010-Dec-30 Thu
| 12.74
| 12.74
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| 12.74
| ###
| 12.74
| 5,421
| ###
| 70.0
| 70.0
| ### |
2010-Dec-24 Fri
| ###
| ###
| 12.58
| ###
| 4,073
| ###
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| 12.71
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Dec-22 Wed
| ###
| 12.8
| 12.58
| 12.7
| 73,352
| ###
| 69.8
| 69.8
| 0.9 |
2010-Dec-21 Tue
| ###
| 12.72
| 12.5
| 12.58
|
|
| 30.8
| 30.8
| 0.9 |
2010-Dec-20 Mon
| ###
| ###
| 12.57
| 12.57
|
|
| 42.0
| 42.0
| 0.9 |
2010-Dec-17 Fri
| ###
| ###
| 12.49
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| 12.59
| ###
| 12.57
| 12.59
|
|
| 62.3
| 62.3
| ### |
2010-Dec-15 Wed
| 12.47
| ###
| 12.45
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Dec-14 Tue
| 12.5
| ###
| 12.45
| 12.46
| 269,451
| ###
| ###
| ###
| 0.9 |
2010-Dec-13 Mon
| 12.4
| 12.55
| 12.4
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Dec-09 Thu
| 12.7
| 12.75
| 12.55
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Dec-08 Wed
| ###
| 12.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 12.55
| ###
| 12.5
| 12.55
|
|
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| 12.5
| 12.7
| 12.5
| 12.52
|
|
| 68.9
| 68.9
| 0.9 |
2010-Dec-03 Fri
| ###
| 12.45
| 12.29
| 12.45
|
|
| 77.1
| 77.1
| ### |
2010-Dec-02 Thu
| ###
| 12.42
| ###
| ###
| 18,757
| 116,480
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| 12.2
| 12.25
| 25,170
| ###
| 27.6
| 27.6
| 0.9 |
2010-Nov-30 Tue
| 12.47
| 12.47
| ###
| ###
| 33,652
| 209,820
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| 12.46
| 12.49
| 20,074
| ###
| 31.3
| 31.3
| 0.9 |
2010-Nov-26 Fri
| 12.51
| 12.79
| 12.47
| 12.47
| 14,875
| 187,871
| 30.4
| 30.4
| ### |
2010-Nov-25 Thu
| ###
| ###
| 12.57
| ###
| 10,443
| ###
| 27.8
| 27.8
| 0.0 |
2010-Nov-24 Wed
| 12.89
| 12.89
| 12.55
| 12.58
|
|
| ###
| ###
| 0.9 |
2010-Nov-23 Tue
| 12.85
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 12.81
| ###
| 12.81
| 12.85
|
|
| 73.8
| 73.8
| 0.9 |
2010-Nov-19 Fri
| 12.76
| ###
| 12.75
| 12.85
|
|
| 78.7
| 78.7
| 0.9 |
2010-Nov-18 Thu
| 12.82
| ###
| 12.55
| 12.7
|
|
| ###
| ###
| 0.9 |
2010-Nov-17 Wed
| 12.81
| 12.88
| 12.75
| 12.8
| 31,529
| 404,044
| ###
| ###
| 0.9 |
2010-Nov-16 Tue
| ###
| ###
| 12.8
| 12.86
|
|
| 30.3
| 30.3
| 0.9 |
2010-Nov-15 Mon
| ###
| ###
| 13.21
| 13.23
|
|
| 32.1
| 32.1
| 0.9 |
2010-Nov-12 Fri
| ###
| ###
| 13.2
| 13.22
|
|
| ###
| ###
| 0.9 |
2010-Nov-11 Thu
| ###
| ###
| 13.25
| 13.28
| 35,451
| ###
| ###
| ###
| 0.9 |
2010-Nov-10 Wed
| ###
| ###
| 13.24
| ###
| 27,573
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| 13.45
| ###
| ###
| 53,740
| ###
| 35.6
| 35.6
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 13.27
| ###
| 13.2
| ###
| 34,045
| ###
| 66.3
| 66.3
| 0.0 |
2010-Nov-04 Thu
| 13.2
| 13.25
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2010-Nov-03 Wed
| ###
| 13.22
| ###
| ###
| 24,081
| 159,175
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 13.2
| 13.2
| ###
| ###
| 24,241
| ###
| 33.5
| 33.5
| 0.0 |
2010-Nov-01 Mon
| ###
| 13.25
| ###
| 13.23
| 28,841
| 191,071
| ###
| ###
| 0.9 |
2010-Oct-29 Fri
| 13.25
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 13.24
| 13.28
| 13.24
| 13.24
|
|
| ###
| ###
| 0.9 |
2010-Oct-27 Wed
| ###
| ###
| 13.21
| 13.22
|
|
| ###
| ###
| 0.9 |
2010-Oct-26 Tue
| 13.24
| ###
| 13.22
| 13.28
|
|
| 73.2
| 73.2
| 0.9 |
2010-Oct-25 Mon
| 13.21
| ###
| ###
| 13.29
| 28,586
| 0
| ###
| ###
| ### |
2010-Oct-22 Fri
| 13.2
| 13.24
| ###
| 13.21
| 6,423
| 42,520
| ###
| ###
| ### |
2010-Oct-21 Thu
| 13.27
| ###
| 13.21
| 13.22
| 167,557
| ###
| 33.8
| 33.8
| 0.9 |
2010-Oct-20 Wed
| 13.21
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 13.2
| ###
| 13.2
| 13.29
| 44,172
| ###
| ###
| ###
| ### |
2010-Oct-15 Fri
| 13.2
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Oct-14 Thu
| 13.25
| 13.28
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Oct-13 Wed
| 13.2
| 13.25
| ###
| 13.22
| 30,088
| ###
| ###
| ###
| 0.9 |
2010-Oct-12 Tue
| 13.2
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Oct-11 Mon
| 13.2
| 13.25
| ###
| 13.24
| 29,853
| 197,776
| 68.8
| 68.8
| 0.9 |
2010-Oct-08 Fri
| 13.25
| 13.29
| 13.22
| 13.23
|
|
| 28.5
| 28.5
| 0.9 |
2010-Oct-07 Thu
| 13.26
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| ###
| 13.4
| 13.24
| 13.24
| 32,652
| 434,924
| ###
| ###
| 0.9 |
2010-Oct-05 Tue
| ###
| 13.24
| ###
| 13.2
|
|
| 74.1
| 74.1
| 0.9 |
2010-Oct-04 Mon
| ###
| 13.25
| ###
| ###
| 10,384
| ###
| 31.5
| 31.5
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 13.2
| 13.22
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Sep-29 Wed
| 13.22
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| 13.24
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 52,023
| 0
| 73.5
| 73.5
| 0.0 |
2010-Sep-24 Fri
| 13.2
| 13.2
| ###
| ###
| 89,725
| 592,185
| 23.2
| 23.2
| 0.0 |
2010-Sep-23 Thu
| 13.21
| 13.28
| ###
| 13.2
| 55,155
| 366,229
| ###
| ###
| 0.9 |
2010-Sep-22 Wed
| 13.21
| 13.5
| 13.2
| ###
| 254,773
| ###
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 13.42
| 13.47
| 13.2
| 13.2
| 59,048
| ###
| 26.7
| 26.7
| 0.9 |
2010-Sep-20 Mon
| ###
| 13.45
| ###
| 13.41
| 12,282
| ###
| ###
| ###
| 1.0 |
2010-Sep-17 Fri
| ###
| ###
| 13.25
| ###
| 26,377
| 174,747
| 27.7
| 27.7
| 0.0 |
2010-Sep-16 Thu
| ###
| 13.42
| ###
| 13.23
|
|
| 34.1
| 34.1
| 0.9 |
2010-Sep-15 Wed
| 13.49
| 13.49
| ###
| ###
| 48,574
| ###
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| 13.48
| ###
| ###
| 35,821
| ###
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| 12.82
| ###
| 12.82
| ###
| 27,284
| ###
| 82.4
| 82.4
| 0.0 |
2010-Sep-10 Fri
| 12.76
| 12.88
| 12.73
| 12.84
|
|
| 75.7
| 75.7
| 0.9 |
2010-Sep-09 Thu
| ###
| ###
| 12.56
| 12.79
| 29,453
| ###
| ###
| ###
| ### |
2010-Sep-08 Wed
| 12.5
| 12.76
| ###
| ###
| 16,625
| ###
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 12.26
| ###
| 12.26
| 12.57
|
|
| 87.4
| 87.4
| 0.9 |
2010-Sep-06 Mon
| 12.21
| ###
| 12.21
| 12.26
| 15,382
| ###
| ###
| ###
| 0.9 |
2010-Sep-03 Fri
| 12.29
| ###
| ###
| 12.21
| 18,787
| 0
| 23.7
| 23.7
| 0.9 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 15,487
| 0
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 11.88
| ###
| 11.88
| ###
| 13,447
| 79,875
| 74.0
| 74.0
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| 11.81
| 11.84
|
|
| 19.1
| 19.1
| 0.8 |
2010-Aug-26 Thu
| 11.88
| ###
| 11.81
| ###
| 14,777
| 87,258
| 74.0
| 74.0
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 11.78
| 11.8
| 94,372
| 555,851
| ###
| ###
| 0.8 |
2010-Aug-24 Tue
| 12.2
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 12.25
| 12.27
| ###
| 12.22
|
|
| 32.3
| 32.3
| 0.9 |
2010-Aug-20 Fri
| ###
| 12.41
| ###
| ###
| 3,180,782
| 19,736,752
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 12.58
| 12.58
| 12.49
| 12.49
|
|
| ###
| ###
| 0.9 |
2010-Aug-18 Wed
| 12.79
| 12.85
| 12.55
| 12.55
|
|
| 20.4
| 20.4
| ### |
2010-Aug-17 Tue
| 12.7
| 12.8
| 12.7
| 12.78
|
|
| ###
| ###
| 0.9 |
2010-Aug-16 Mon
| 12.7
| 12.8
| ###
| 12.71
| 139,971
| ###
| ###
| ###
| 0.9 |
2010-Aug-13 Fri
| ###
| 12.7
| 12.49
| 12.7
|
|
| ###
| ###
| 0.9 |
2010-Aug-12 Thu
| ###
| 12.74
| 12.55
| 12.7
|
|
| 73.1
| 73.1
| 0.9 |
2010-Aug-11 Wed
| ###
| ###
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 13.23
| 13.23
|
|
| 22.4
| 22.4
| 0.9 |
2010-Aug-06 Fri
| 13.28
| 13.29
| ###
| 13.28
|
|
| 66.6
| 66.6
| 0.9 |
2010-Aug-05 Thu
| 13.5
| 13.5
| 13.27
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2010-Aug-04 Wed
| 13.2
| 13.44
| ###
| 13.25
| 21,079
| 141,650
| ###
| ###
| ### |
2010-Aug-03 Tue
| 13.25
| ###
| ###
| ###
| 23,625
| 0
| 29.4
| 29.4
| 0.0 |
2010-Aug-02 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| 13.25
| ###
| ###
| 16,974
| 112,452
| 30.8
| 30.8
| 0.0 |
2010-Jul-29 Thu
| 13.25
| 13.27
| ###
| ###
| 6,927
| ###
| 19.6
| 19.6
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| 13.25
| 9,670
| 0
| 24.6
| 24.6
| ### |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2010-Jul-26 Mon
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 13.22
| 12.85
| ###
| 29,056
| 378,744
| 68.2
| 68.2
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 12.89
| ###
| 5,687
| 36,652
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 13.2
| 13.21
| ###
| ###
| 206,948
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| 12.75
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 8,873
| 0
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 13.2
| 13.2
| ###
| ###
| 13,081
| ###
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| 13.29
| ###
| 13.2
| 28,224
| 187,548
| 75.7
| 75.7
| 0.9 |
2010-Jul-14 Wed
| 13.2
| 13.22
| ###
| ###
| 14,956
| 98,859
| 24.0
| 24.0
| 0.0 |
2010-Jul-13 Tue
| 13.2
| 13.22
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Jul-12 Mon
| ###
| 13.4
| ###
| 13.21
| 32,946
| ###
| 74.5
| 74.5
| ### |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 4,674
| 0
| 25.8
| 25.8
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 12.81
| 12.81
| 9,322
| ###
| ###
| ###
| ### |
2010-Jul-06 Tue
| ###
| 13.4
| ###
| ###
| 22,144
| ###
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 27,578
| 0
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| 12.8
| 12.83
| 10,951
| 70,086
| 29.3
| 29.3
| ### |
2010-Jul-01 Thu
| ###
| ###
| 12.8
| ###
| 88,358
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 12.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| 13.25
| ###
| ###
| 25,974
| 172,077
| 36.8
| 36.8
| 0.0 |
2010-Jun-28 Mon
| ###
| 13.26
| ###
| 13.26
| 40,078
| ###
| 88.9
| 88.9
| 0.9 |
2010-Jun-25 Fri
| 13.2
| 13.4
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2010-Jun-24 Thu
| 13.43
| ###
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 13.44
| 13.45
| ###
| ###
| 8,850
| ###
| 39.8
| 39.8
| 0.0 |
2010-Jun-22 Tue
| 13.28
| 13.45
| 13.22
| 13.45
|
|
| 84.3
| 84.3
| ### |
2010-Jun-21 Mon
| 13.59
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| 13.53
| 12.79
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-Jun-17 Thu
| 12.8
| ###
| 12.77
| ###
| 33,986
| ###
| 81.1
| 81.1
| 0.0 |
2010-Jun-16 Wed
| 12.78
| ###
| 12.78
| 12.84
|
|
| ###
| ###
| 0.9 |
2010-Jun-15 Tue
| 12.82
| ###
| 12.73
| 12.75
|
|
| 31.9
| 31.9
| ### |
2010-Jun-11 Fri
| 12.57
| ###
| 12.57
| 12.84
| 5,477
| 34,422
| ###
| ###
| 0.9 |
2010-Jun-10 Thu
| 12.74
| ###
| 12.57
| 12.57
| 25,055
| 157,470
| ###
| ###
| 0.9 |
2010-Jun-09 Wed
| ###
| ###
| 12.75
| 12.76
| 4,789
| 30,529
| 25.9
| 25.9
| ### |
2010-Jun-08 Tue
| ###
| ###
| 12.58
| ###
| 21,681
| 136,373
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 13.2
| 12.85
| ###
| 22,052
| 287,227
| 72.8
| 72.8
| 0.0 |
2010-Jun-03 Thu
| 12.7
| 13.21
| 12.7
| 13.2
|
|
| ###
| ###
| 0.9 |
2010-Jun-02 Wed
| ###
| 12.78
| 12.55
| 12.78
|
|
| ###
| ###
| 0.9 |
2010-Jun-01 Tue
| 12.86
| 12.88
| 12.55
| 12.78
| 61,829
| 786,155
| ###
| ###
| 0.9 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2010-May-28 Fri
| 12.58
| ###
| 12.57
| ###
| 8,725
| ###
| 81.8
| 81.8
| 0.0 |
2010-May-27 Thu
| 12.5
| 12.52
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-May-26 Wed
| ###
| 12.73
| 12.54
| 12.54
|
|
| 37.1
| 37.1
| 0.9 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 12.81
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 12.85
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2010-May-20 Thu
| 13.25
| 13.25
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2010-May-19 Wed
| 13.49
| 13.49
| ###
| 13.25
| 194,179
| ###
| 35.2
| 35.2
| ### |
2010-May-18 Tue
| ###
| ###
| 13.48
| 13.54
|
|
| ###
| ###
| 1.0 |
2010-May-17 Mon
| ###
| ###
| 13.52
| ###
| 124,359
| ###
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| 14.2
|
|
| 69.1
| 69.1
| 1.0 |
2010-May-13 Thu
| ###
| 14.21
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2010-May-12 Wed
| ###
| 14.25
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-May-11 Tue
| ###
| 14.42
| 13.77
| ###
| 31,456
| 443,372
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 13.48
| ###
| 13.28
| ###
| 62,271
| 413,479
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 13.82
| ###
| 13.56
| ###
| 31,180
| ###
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 13.8
| 68,456
| 0
| ###
| ###
| 1.0 |
2010-May-04 Tue
| 14.2
| 14.2
| ###
| ###
| 22,250
| 157,975
| 42.7
| 42.7
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 13.87
| 14.2
| 67,741
| 469,783
| 36.2
| 36.2
| 1.0 |
2010-Apr-30 Fri
| 14.48
| 14.48
| 14.25
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Apr-29 Thu
| 14.46
| 14.48
| ###
| 14.48
| 74,176
| ###
| 78.1
| 78.1
| 1.0 |
2010-Apr-28 Wed
| 14.2
| 14.45
| 14.2
| 14.41
|
|
| 79.3
| 79.3
| ### |
2010-Apr-27 Tue
| 14.53
| ###
| ###
| 14.49
| 28,885
| 0
| ###
| ###
| ### |
2010-Apr-23 Fri
| ###
| 14.51
| ###
| 14.51
| 29,847
| ###
| ###
| ###
| ### |
2010-Apr-22 Thu
| ###
| 14.48
| 14.26
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Apr-21 Wed
| 14.5
| 14.5
| 14.23
| ###
| 238,172
| 3,421,340
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| 14.54
| 14.57
|
|
| 33.3
| 33.3
| ### |
2010-Apr-19 Mon
| 14.5
| ###
| ###
| 14.53
| 27,425
| 0
| 77.1
| 77.1
| 1.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| 15.2
|
|
| 79.0
| 79.0
| 1.1 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 15.2
| 15.22
| ###
| ###
| 19,929
| 151,659
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| 15.29
| ###
| 15.2
| 42,444
| 324,484
| 76.4
| 76.4
| 1.1 |
2010-Apr-09 Fri
| 14.89
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 14.8
| 14.89
| 32,440
| 240,056
| 21.9
| 21.9
| ### |
2010-Apr-07 Wed
| ###
| ###
| 14.88
| ###
| 28,740
| 213,825
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 14.75
| ###
| 34,641
| 255,477
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2010-Mar-31 Wed
| 14.4
| 14.5
| ###
| ###
| 33,740
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 14.21
| 14.45
| 14.21
| ###
| 27,358
| 392,040
| 78.3
| 78.3
| 0.0 |
2010-Mar-29 Mon
| ###
| 14.49
| ###
| ###
| 42,352
| 306,840
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| 14.27
| ###
| 14.2
| 83,642
| 596,785
| ###
| ###
| 1.0 |
2010-Mar-25 Thu
| ###
| 13.81
| 13.55
| 13.8
|
|
| ###
| ###
| 1.0 |
2010-Mar-24 Wed
| 13.46
| ###
| 13.45
| ###
| 29,648
| 199,382
| 82.3
| 82.3
| 0.0 |
2010-Mar-23 Tue
| 13.49
| ###
| 13.4
| 13.5
| 16,622
| ###
| ###
| ###
| 1.0 |
2010-Mar-22 Mon
| 13.52
| 13.57
| 13.4
| 13.4
| 24,676
| 332,755
| 30.7
| 30.7
| 1.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 23,851
| 0
| 78.9
| 78.9
| 0.0 |
2010-Mar-18 Thu
| 13.5
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Mar-17 Wed
| ###
| 13.51
| ###
| 13.45
|
|
| 72.9
| 72.9
| ### |
2010-Mar-16 Tue
| ###
| ###
| 13.45
| 13.45
|
|
| 24.2
| 24.2
| ### |
2010-Mar-15 Mon
| 13.5
| 13.71
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 13.5
| 13.51
| 13.4
| 13.5
|
|
| 70.0
| 70.0
| 1.0 |
2010-Mar-11 Thu
| 13.45
| 13.58
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| 13.21
| ###
| 13.21
| 13.45
| 51,750
| ###
| ###
| ###
| ### |
2010-Mar-09 Tue
| 13.45
| 13.45
| ###
| 13.2
| 32,628
| 219,423
| 17.3
| 17.3
| 0.9 |
2010-Mar-08 Mon
| ###
| 13.48
| ###
| 13.45
| 36,186
| ###
| ###
| ###
| ### |
2010-Mar-05 Fri
| 12.8
| ###
| 12.8
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Mar-04 Thu
| 12.8
| 12.84
| 12.7
| 12.8
|
|
| 74.0
| 74.0
| 0.9 |
2010-Mar-03 Wed
| 12.78
| 12.8
| ###
| 12.79
| 47,341
| 302,982
| 67.2
| 67.2
| ### |
2010-Mar-02 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| 30.6
| 30.6
| 0.9 |
2010-Mar-01 Mon
| ###
| ###
| 12.84
| ###
| 469,556
| 3,014,549
| 70.1
| 70.1
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 12,076
| 0
| 44.5
| 44.5
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-23 Tue
| ###
| 13.22
| ###
| ###
| 17,649
| 116,659
| 75.7
| 75.7
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| 13.22
|
|
| 25.1
| 25.1
| 0.9 |
2010-Feb-19 Fri
| ###
| 13.44
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2010-Feb-18 Thu
| 13.26
| ###
| ###
| ###
| 30,943
| 0
| 76.6
| 76.6
| 0.0 |
2010-Feb-17 Wed
| 13.21
| ###
| ###
| 13.26
| 25,789
| 0
| ###
| ###
| 0.9 |
2010-Feb-16 Tue
| ###
| ###
| ###
| 13.29
|
|
| ###
| ###
| ### |
2010-Feb-15 Mon
| ###
| 13.46
| ###
| ###
| 10,477
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 13.24
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 13.2
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 8,874
| 0
| 33.7
| 33.7
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 42,972
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| 13.28
| ###
| 13.25
|
|
| ###
| ###
| ### |
2010-Feb-05 Fri
| 13.25
| 13.25
| ###
| 13.24
| 30,744
| 203,679
| ###
| ###
| 0.9 |
2010-Feb-04 Thu
| ###
| 13.7
| 13.5
| 13.55
|
|
| ###
| ###
| 1.0 |
2010-Feb-03 Wed
| 13.5
| ###
| 13.5
| ###
| 12,075
| ###
| 74.9
| 74.9
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 13.25
| 13.46
| 18,441
| 122,171
| ###
| ###
| ### |
2010-Feb-01 Mon
| 13.55
| ###
| ###
| 13.4
| 34,358
| 0
| ###
| ###
| 1.0 |
2010-Jan-29 Fri
| 13.85
| 13.85
| 13.55
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2010-Jan-28 Thu
| 13.85
| 13.87
| 13.71
| 13.87
|
|
| ###
| ###
| ### |
2010-Jan-27 Wed
| 14.5
| 14.5
| ###
| ###
| 25,929
| 187,985
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 13.74
| 13.75
| ###
| 13.75
|
|
| 64.6
| 64.6
| 1.0 |
2010-Jan-21 Thu
| ###
| ###
| 13.74
| 13.74
| 16,774
| ###
| ###
| ###
| ### |
2010-Jan-20 Wed
| 13.89
| ###
| 13.85
| ###
| 17,483
| ###
| 76.3
| 76.3
| 0.0 |
2010-Jan-19 Tue
| 13.79
| 13.86
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2010-Jan-18 Mon
| 13.85
| 13.85
| 13.74
| 13.79
| 21,583
| ###
| 29.7
| 29.7
| 1.0 |
2010-Jan-15 Fri
| 13.7
| 13.85
| 13.7
| 13.85
|
|
| 80.0
| 80.0
| ### |
2010-Jan-14 Thu
| 13.7
| 13.75
| 13.7
| 13.7
| 23,725
| 325,625
| ###
| ###
| 1.0 |
2010-Jan-13 Wed
| 13.7
| 13.84
| ###
| ###
| 26,328
| 182,189
| 33.0
| 33.0
| 0.0 |
2010-Jan-12 Tue
| 13.7
| 13.71
| 13.7
| 13.7
| 12,080
| 165,556
| ###
| ###
| 1.0 |
2010-Jan-11 Mon
| ###
| 13.75
| ###
| 13.7
| 21,321
| 146,581
| ###
| ###
| 1.0 |
2010-Jan-08 Fri
| 13.77
| 13.81
| ###
| ###
| 32,751
| 226,145
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 13.8
| 13.85
| 13.7
| 13.85
| 45,878
| ###
| ###
| ###
| ### |
2010-Jan-06 Wed
| 13.72
| 13.78
| ###
| 13.78
|
|
| 68.5
| 68.5
| 1.0 |
2010-Jan-05 Tue
| 13.72
| 13.72
| ###
| 13.72
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| 13.7
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 13.55
| ###
| 13.53
| 13.58
| 5,488
| 37,126
| ###
| ###
| ### |
2009-Dec-30 Wed
| 13.49
| 13.55
| 13.48
| 13.55
| 9,526
| 128,743
| 74.5
| 74.5
| 1.0 |
2009-Dec-29 Tue
| 13.45
| 13.47
| 13.43
| 13.47
|
|
| 60.9
| 60.9
| 1.0 |
2009-Dec-24 Thu
| 13.45
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| 13.46
| ###
| 13.4
| 4,243
| 28,555
| ###
| ###
| 1.0 |
2009-Dec-22 Tue
| 13.58
| 13.58
| 13.26
| 13.44
| 5,676
| 76,171
| 23.5
| 23.5
| ### |
2009-Dec-21 Mon
| ###
| 13.56
| ###
| 13.56
| 26,027
| ###
| 93.1
| 93.1
| 1.0 |
2009-Dec-18 Fri
| 13.28
| 13.29
| ###
| ###
| 19,322
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 13.5
| 13.51
| 13.26
| 13.26
|
|
| ###
| ###
| 0.9 |
2009-Dec-16 Wed
| ###
| 13.51
| 13.25
| 13.48
|
|
| 82.8
| 82.8
| 1.0 |
2009-Dec-15 Tue
| 13.52
| ###
| ###
| ###
| 14,147
| 0
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 13.57
| ###
| ###
| 13.45
|
|
| 33.0
| 33.0
| ### |
2009-Dec-11 Fri
| ###
| ###
| 13.25
| ###
| 26,976
| ###
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 13.59
| ###
| 13.45
| 13.5
|
|
| 35.3
| 35.3
| 1.0 |
2009-Dec-09 Wed
| 13.55
| ###
| 13.45
| 13.45
|
|
| 32.9
| 32.9
| ### |
2009-Dec-08 Tue
| ###
| ###
| 13.4
| 13.55
| 28,581
| ###
| 37.7
| 37.7
| 1.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 24,721
| 0
| 87.2
| 87.2
| 0.0 |
2009-Dec-04 Fri
| ###
| 13.54
| 13.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| 13.2
| ###
| 26,826
| 177,051
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 13.52
| ###
| ###
| ###
| 24,146
| 0
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 13.54
| ###
| 13.46
| 13.46
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 13.27
| ###
| ###
| ###
| 223,280
| 0
| 79.7
| 79.7
| 0.0 |
2009-Nov-27 Fri
| 13.4
| 13.41
| 13.21
| 13.25
| 35,428
| 471,546
| ###
| ###
| ### |
2009-Nov-26 Thu
| 13.48
| 13.59
| 13.42
| 13.56
|
|
| 77.5
| 77.5
| 1.0 |
2009-Nov-25 Wed
| ###
| 13.48
| 13.21
| 13.48
| 33,022
| 440,678
| ###
| ###
| 1.0 |
2009-Nov-24 Tue
| ###
| 13.4
| 13.28
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| 13.4
| 13.25
| ###
| 53,576
| ###
| 28.7
| 28.7
| 0.0 |
2009-Nov-20 Fri
| 13.29
| ###
| 13.22
| ###
| 27,483
| ###
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 13.2
| ###
| ###
| 13.27
| 34,843
| 0
| 76.5
| 76.5
| 0.9 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 60,255
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 41,286
| 0
| 29.9
| 29.9
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 28,470
| 0
| 74.7
| 74.7
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 13.2
| 12.85
| ###
| 76,581
| ###
| 36.5
| 36.5
| 0.0 |
2009-Nov-09 Mon
| 13.5
| 13.55
| 13.43
| 13.5
| 171,229
| 2,309,879
| 60.0
| 60.0
| 1.0 |
2009-Nov-06 Fri
| 13.5
| 13.5
| ###
| ###
| 68,925
| 465,243
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 67,125
| 0
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| 12.84
| 12.85
| 96,481
| ###
| ###
| ###
| 0.9 |
2009-Nov-03 Tue
| ###
| ###
| 12.87
| ###
| 57,589
| 370,585
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| 13.2
| ###
| ###
| 669,773
| ###
| 21.6
| 21.6
| 0.0 |
2009-Oct-30 Fri
| 13.51
| 13.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 13.5
| 13.5
| ###
| ###
| 45,450
| 306,787
| 43.5
| 43.5
| 0.0 |
2009-Oct-28 Wed
| ###
| 13.7
| 13.58
| 13.59
|
|
| 45.6
| 45.6
| ### |
2009-Oct-27 Tue
| ###
| 13.79
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Oct-26 Mon
| 13.77
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 13.7
| ###
| 13.7
| 13.78
| 27,226
| ###
| ###
| ###
| 1.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| 14.2
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 13.71
| 13.74
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| ###
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 13.75
| ###
| 13.71
| 13.85
| 61,659
| 422,672
| 74.8
| 74.8
| ### |
2009-Oct-14 Wed
| 13.71
| 13.8
| ###
| 13.7
| 249,581
| ###
| 28.4
| 28.4
| 1.0 |
2009-Oct-13 Tue
| 13.79
| ###
| ###
| 13.75
|
|
| 32.0
| 32.0
| 1.0 |
2009-Oct-12 Mon
| 13.82
| 13.84
| 13.72
| 13.75
| 97,752
| 1,347,022
| 36.4
| 36.4
| 1.0 |
2009-Oct-09 Fri
| 13.8
| 13.8
| ###
| ###
| 119,884
| ###
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 13.82
| 13.86
| ###
| 13.79
| 97,754
| ###
| ###
| ###
| 1.0 |
2009-Oct-06 Tue
| 13.83
| ###
| ###
| 13.8
| 90,445
| 0
| 41.5
| 41.5
| 1.0 |
2009-Oct-05 Mon
| 13.75
| 13.75
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Oct-02 Fri
| 13.73
| 13.81
| 13.57
| 13.75
|
|
| 71.9
| 71.9
| 1.0 |
2009-Oct-01 Thu
| 13.7
| 13.81
| ###
| 13.73
| 105,189
| ###
| ###
| ###
| ### |
2009-Sep-30 Wed
| 13.85
| 13.85
| ###
| 13.73
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 13.75
| ###
| 13.74
| 13.86
| 99,059
| ###
| 74.5
| 74.5
| ### |
2009-Sep-28 Mon
| 13.8
| 13.81
| 13.7
| 13.75
|
|
| 42.5
| 42.5
| 1.0 |
2009-Sep-25 Fri
| 13.77
| ###
| ###
| 13.89
| 137,789
| 0
| 72.7
| 72.7
| 1.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| 13.85
| 201,075
| 0
| ###
| ###
| ### |
2009-Sep-23 Wed
| 13.25
| 13.79
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2009-Sep-22 Tue
| 12.74
| 13.5
| ###
| 13.25
| 113,228
| 764,289
| ###
| ###
| ### |
2009-Sep-21 Mon
| 12.5
| 12.74
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 12.2
| ###
| 153,577
| ###
| 64.5
| 64.5
| 0.0 |
2009-Sep-17 Thu
| 12.2
| 12.49
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Sep-16 Wed
| 11.89
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 11.86
| ###
| 82,442
| 488,881
| 63.8
| 63.8
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| 11.8
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| 11.79
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Sep-07 Mon
| 11.89
| ###
| 11.7
| 11.85
| 77,886
| ###
| 34.5
| 34.5
| ### |
2009-Sep-04 Fri
| 11.8
| ###
| 11.7
| ###
| 94,271
| 551,485
| 74.2
| 74.2
| 0.0 |
2009-Sep-03 Thu
| 11.46
| ###
| 11.45
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 11.26
| 11.46
| 51,651
| ###
| ###
| ###
| 0.8 |
2009-Sep-01 Tue
| 11.89
| ###
| 11.55
| ###
| 839,647
| ###
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 11,857
| 0
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 12.7
| 12.7
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2009-Aug-26 Wed
| ###
| 12.75
| ###
| 12.75
| 36,259
| 231,151
| ###
| ###
| ### |
2009-Aug-25 Tue
| 11.8
| ###
| 11.76
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2009-Aug-24 Mon
| ###
| 11.82
| ###
| 11.81
| 16,844
| 99,548
| ###
| ###
| ### |
2009-Aug-21 Fri
| 11.72
| 11.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 11.75
| 11.85
| 11.58
| 11.75
| 54,388
| 637,155
| 73.6
| 73.6
| ### |
2009-Aug-19 Wed
| ###
| 11.76
| ###
| 11.71
|
|
| 71.1
| 71.1
| ### |
2009-Aug-18 Tue
| 11.55
| ###
| 11.55
| ###
| 100,526
| ###
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 11.75
| 11.75
| 11.58
| 11.59
|
|
| 32.7
| 32.7
| 0.8 |
2009-Aug-14 Fri
| ###
| 11.74
| 11.5
| 11.74
| 74,422
| 864,783
| ###
| ###
| 0.8 |
2009-Aug-13 Thu
| ###
| ###
| 11.53
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2009-Aug-12 Wed
| 11.51
| ###
| 11.45
| 11.57
| 49,140
| 281,326
| ###
| ###
| ### |
2009-Aug-11 Tue
| 11.47
| ###
| 11.43
| 11.58
|
|
| 72.0
| 72.0
| 0.8 |
2009-Aug-10 Mon
| 11.5
| 11.55
| 11.42
| 11.45
|
|
| ###
| ###
| 0.8 |
2009-Aug-07 Fri
| 11.5
| 11.51
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2009-Aug-06 Thu
| 11.52
| 11.53
| 11.47
| 11.51
|
|
| 28.1
| 28.1
| 0.8 |
2009-Aug-05 Wed
| 11.5
| 11.82
| 11.5
| 11.52
| 50,249
| ###
| 78.7
| 78.7
| 0.8 |
2009-Aug-04 Tue
| ###
| 11.59
| ###
| 11.5
| 61,886
| 358,629
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| ###
| ###
| 11.2
| 120,451
| 0
| ###
| ###
| 0.8 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Jul-30 Thu
| 10.8
| ###
| 10.8
| ###
| 131,874
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 10.54
| 10.75
| 10.5
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2009-Jul-28 Tue
| ###
| 10.7
| 10.47
| 10.55
| 157,586
| 1,668,047
| 32.3
| 32.3
| ### |
2009-Jul-27 Mon
| ###
| ###
| 10.57
| 10.57
| 61,445
| ###
| 30.9
| 30.9
| 0.8 |
2009-Jul-24 Fri
| ###
| ###
| 10.57
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| 10.57
| ###
| 10.55
| 10.59
|
|
| 63.1
| 63.1
| ### |
2009-Jul-22 Wed
| 10.55
| 10.7
| 10.45
| 10.57
|
|
| 70.6
| 70.6
| 0.8 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 105,354
| 0
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 10.29
| 10.43
| 10.26
| ###
| 12,789
| ###
| 71.1
| 71.1
| 0.0 |
2009-Jul-17 Fri
| 10.48
| 10.5
| 10.25
| 10.25
| 57,981
| 601,552
| ###
| ###
| 0.7 |
2009-Jul-16 Thu
| 10.4
| 10.49
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2009-Jul-15 Wed
| 10.25
| 10.4
| 10.21
| 10.24
|
|
| 24.7
| 24.7
| ### |
2009-Jul-14 Tue
| ###
| 10.41
| 10.2
| 10.22
| 60,485
| ###
| ###
| ###
| 0.7 |
2009-Jul-13 Mon
| 10.41
| 10.57
| 10.4
| 10.41
| 18,088
| 189,652
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| 10.49
| 10.5
| 10.4
| 10.5
| 67,040
| ###
| ###
| ###
| 0.8 |
2009-Jul-09 Thu
| 10.45
| 10.55
| 10.41
| 10.5
| 19,077
| 199,926
| ###
| ###
| 0.8 |
2009-Jul-08 Wed
| 10.57
| 10.57
| 10.4
| 10.43
|
|
| ###
| ###
| 0.7 |
2009-Jul-07 Tue
| 10.5
| 10.75
| 10.43
| ###
| 30,856
| ###
| 82.8
| 82.8
| 0.0 |
2009-Jul-06 Mon
| 10.54
| 10.8
| 10.43
| ###
| 15,640
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| 10.45
| 10.54
|
|
| 23.4
| 23.4
| 0.8 |
2009-Jul-02 Thu
| 10.71
| 10.82
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 10.75
| 10.75
| 10.44
| 10.5
|
|
| 15.1
| 15.1
| 0.8 |
2009-Jun-30 Tue
| 10.43
| 10.75
| 10.42
| 10.75
|
|
| 85.9
| 85.9
| 0.8 |
2009-Jun-29 Mon
| 10.26
| 10.49
| 10.26
| 10.42
| 36,356
| ###
| 85.3
| 85.3
| 0.7 |
2009-Jun-26 Fri
| ###
| 10.52
| 10.25
| 10.4
|
|
| 73.4
| 73.4
| 0.7 |
2009-Jun-25 Thu
| 10.4
| 10.4
| 10.28
| ###
| 34,185
| 353,472
| 27.1
| 27.1
| 0.0 |
2009-Jun-24 Wed
| 10.29
| 10.51
| 10.27
| 10.4
|
|
| 74.5
| 74.5
| 0.7 |
2009-Jun-23 Tue
| 10.4
| 10.4
| 10.2
| 10.29
| 54,779
| 564,223
| ###
| ###
| ### |
2009-Jun-22 Mon
| 10.41
| 10.58
| 10.28
| 10.4
|
|
| 41.6
| 41.6
| 0.7 |
2009-Jun-19 Fri
| 10.46
| ###
| 10.2
| 10.2
| 565,878
| 2,885,977
| 22.7
| 22.7
| 0.7 |
2009-Jun-18 Thu
| ###
| 10.45
| ###
| 10.4
| 27,788
| ###
| ###
| ###
| 0.7 |
2009-Jun-17 Wed
| 10.25
| ###
| ###
| 10.29
| 13,085
| 0
| ###
| ###
| ### |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 13,721
| 0
| 87.7
| 87.7
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 94,151
| 0
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 10.25
| ###
| ###
| ###
| 24,272
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2009-Jun-02 Tue
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 10.2
| ###
| ###
| 56,472
| ###
| 24.3
| 24.3
| 0.0 |
2009-May-29 Fri
| 10.25
| 10.25
| ###
| 10.2
| 29,128
| 149,281
| 27.6
| 27.6
| 0.7 |
2009-May-28 Thu
| 10.25
| 10.4
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2009-May-27 Wed
| ###
| ###
| 10.25
| ###
| 20,174
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 10.4
| ###
| ###
| 27,679
| ###
| 82.5
| 82.5
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 15,171
| 0
| 74.4
| 74.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 16,677
| 0
| 32.4
| 32.4
| 0.0 |
2009-May-20 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 9.73
| 842,181
| 0
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 10.2
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-May-13 Wed
| ###
| ###
| 9.86
| ###
| 36,521
| 180,048
| 72.4
| 72.4
| 0.0 |
2009-May-12 Tue
| 9.89
| ###
| 9.89
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-May-11 Mon
| 9.77
| ###
| 9.74
| 9.89
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 9.75
| 9.85
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2009-May-07 Thu
| ###
| 9.81
| 9.59
| 9.73
| 29,140
| 282,658
| 67.2
| 67.2
| ### |
2009-May-06 Wed
| ###
| ###
| ###
| 9.4
|
|
| 24.3
| 24.3
| ### |
2009-May-05 Tue
| ###
| ###
| 9.56
| ###
| 77,326
| ###
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| 9.55
| 9.56
|
|
| 20.4
| 20.4
| 0.7 |
2009-May-01 Fri
| ###
| ###
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 9.47
| ###
| 158,277
| 749,441
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 9.59
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 9.51
| 9.59
| 28,585
| 135,921
| 33.6
| 33.6
| 0.7 |
2009-Apr-27 Mon
| ###
| ###
| 9.55
| ###
| 4,680
| 22,347
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 9.55
| ###
| 9.55
| 9.56
|
|
| 74.8
| 74.8
| 0.7 |
2009-Apr-23 Thu
| 9.7
| 9.7
| 9.5
| 9.55
| 15,653
| ###
| 22.9
| 22.9
| 0.7 |
2009-Apr-22 Wed
| ###
| 9.79
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 9.7
| 9.78
| ###
| ###
| 28,045
| 137,140
| 33.9
| 33.9
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| 9.79
| 9.79
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| 9.87
| ###
| 9.85
| ###
| 80,222
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 236,673
| 0
| 27.1
| 27.1
| 0.0 |
2009-Apr-14 Tue
| 9.89
| ###
| 9.89
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Apr-09 Thu
| 9.56
| 9.85
| 9.56
| 9.85
|
|
| 79.5
| 79.5
| ### |
2009-Apr-08 Wed
| 9.8
| 9.8
| 9.56
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| 9.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2009-Apr-02 Thu
| 9.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 9.74
| 9.78
| 9.5
| 9.72
|
|
| ###
| ###
| 0.7 |
2009-Mar-31 Tue
| 9.8
| ###
| ###
| ###
| 51,425
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 9.84
| ###
| 9.79
| ###
| 42,653
| 208,786
| 79.6
| 79.6
| 0.0 |
2009-Mar-27 Fri
| 9.86
| ###
| 9.79
| ###
| 21,643
| 105,942
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 9.45
| ###
| ###
| 9.79
| 73,855
| 0
| 81.3
| 81.3
| ### |
2009-Mar-25 Wed
| 9.25
| 9.45
| 9.25
| 9.45
|
|
| 75.6
| 75.6
| 0.7 |
2009-Mar-24 Tue
| 9.25
| 9.4
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2009-Mar-23 Mon
| 9.2
| 9.4
| ###
| 9.25
|
|
| 65.3
| 65.3
| ### |
2009-Mar-20 Fri
| 8.55
| ###
| 8.55
| 9.24
|
|
| 92.5
| 92.5
| ### |
2009-Mar-19 Thu
| 8.4
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Mar-18 Wed
| 8.49
| 8.5
| ###
| 8.4
|
|
| ###
| ###
| ### |
2009-Mar-17 Tue
| 8.4
| 8.4
| 8.27
| 8.4
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| ###
| ###
| 8.27
|
|
| 81.3
| 81.3
| ### |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 7.59
| ###
| ###
| ###
| 63,050
| 0
| 74.9
| 74.9
| 0.0 |
2009-Mar-11 Wed
| 7.59
| ###
| 7.41
| 7.59
| 36,977
| ###
| ###
| ###
| 0.5 |
2009-Mar-10 Tue
| 7.4
| ###
| 7.4
| 7.59
| 29,083
| ###
| 83.3
| 83.3
| 0.5 |
2009-Mar-09 Mon
| 7.43
| ###
| ###
| 7.4
| 23,588
| 0
| 32.4
| 32.4
| 0.5 |
2009-Mar-06 Fri
| ###
| 7.7
| ###
| 7.7
| 68,425
| ###
| 75.2
| 75.2
| 0.6 |
2009-Mar-05 Thu
| ###
| 7.89
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 7.82
| 7.82
| ###
| ###
| 4,458
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 7.85
| 7.88
| 7.7
| 7.79
| 23,349
| 181,888
| ###
| ###
| ### |
2009-Mar-02 Mon
| 7.89
| ###
| 7.85
| 7.88
|
|
| 40.2
| 40.2
| 0.6 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 7.86
| ###
| 63,978
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 8.2
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Feb-23 Mon
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 8.46
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 8.45
| 8.45
| 8.4
| 8.44
| 41,687
| ###
| 29.0
| 29.0
| 0.6 |
2009-Feb-18 Wed
| 8.42
| 8.51
| 8.41
| 8.51
|
|
| 77.1
| 77.1
| 0.6 |
2009-Feb-17 Tue
| 8.5
| 8.59
| 8.45
| 8.59
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| ###
| ###
| 8.42
| 8.5
|
|
| 25.6
| 25.6
| 0.6 |
2009-Feb-13 Fri
| 8.7
| 8.79
| 8.49
| 8.49
| 9,449
| ###
| 14.5
| 14.5
| ### |
2009-Feb-12 Thu
| 8.5
| 8.82
| 8.5
| 8.7
|
|
| 78.2
| 78.2
| ### |
2009-Feb-11 Wed
| ###
| 8.55
| ###
| 8.53
| 5,955
| 25,457
| ###
| ###
| ### |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 27,354
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| 8.46
| 8.21
| 8.4
| 229,254
| ###
| 73.4
| 73.4
| ### |
2009-Feb-06 Fri
| 8.4
| 8.45
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| ###
| 8.4
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Feb-04 Wed
| 8.56
| 8.59
| ###
| 8.4
| 32,379
| ###
| ###
| ###
| ### |
2009-Feb-03 Tue
| 8.5
| 8.58
| 8.5
| 8.57
|
|
| ###
| ###
| 0.6 |
2009-Feb-02 Mon
| 8.55
| 8.55
| 8.29
| 8.5
| 96,023
| ###
| 32.0
| 32.0
| 0.6 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 8.7
| 8.73
| 8.59
| ###
| 22,456
| ###
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 8.59
| 8.72
| 8.5
| 8.56
| 5,986
| ###
| ###
| ###
| ### |
2009-Jan-27 Tue
| 8.59
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| 8.86
| ###
| ###
| 11,275
| 49,948
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 8.8
| 8.85
| ###
| 8.85
| 8,883
| ###
| ###
| ###
| 0.6 |
2009-Jan-19 Mon
| 8.8
| 8.8
| ###
| 8.8
| 4,456
| ###
| 77.2
| 77.2
| 0.6 |
2009-Jan-16 Fri
| 8.76
| 8.89
| ###
| 8.75
| 13,681
| ###
| 31.3
| 31.3
| 0.6 |
2009-Jan-15 Thu
| ###
| ###
| 8.87
| 8.87
| 6,356
| 28,188
| 41.9
| 41.9
| ### |
2009-Jan-14 Wed
| ###
| ###
| 8.89
| ###
| 5,153
| ###
| 18.3
| 18.3
| 0.0 |
2009-Jan-13 Tue
| 9.2
| 9.2
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2009-Jan-12 Mon
| 9.21
| 9.21
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 9.41
| 9.41
| 3,389
| 15,945
| ###
| ###
| 0.7 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 3,670
| 0
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 9.58
| 9.7
| 9.44
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Jan-06 Tue
| ###
| ###
| 9.44
| 9.44
|
|
| 20.5
| 20.5
| 0.7 |
2009-Jan-05 Mon
| 9.4
| 9.4
| 9.21
| 9.4
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| ###
| 9.2
| 9.2
| 1,542
| ###
| ###
| ###
| 0.7 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 8.56
| ###
| 8.56
|
|
| 80.0
| 80.0
| ### |
2008-Dec-24 Wed
| ###
| ###
| 8.29
| ###
| 23,682
| ###
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| 8.5
| 8.5
| 8.25
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Dec-22 Mon
| 8.59
| 8.59
| 8.44
| 8.44
|
|
| 30.7
| 30.7
| 0.6 |
2008-Dec-19 Fri
| ###
| 8.7
| ###
| ###
| 17,875
| 77,756
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| 8.74
| 8.59
| ###
| 20,582
| 178,343
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 8.7
| 8.55
| 8.7
| 13,748
| 118,576
| 74.6
| 74.6
| ### |
2008-Dec-16 Tue
| ###
| 8.71
| ###
| ###
| 8,058
| ###
| 35.9
| 35.9
| 0.0 |
2008-Dec-15 Mon
| 8.7
| 8.72
| 8.5
| 8.7
| 18,924
| ###
| 68.2
| 68.2
| ### |
2008-Dec-12 Fri
| 8.55
| 8.7
| ###
| 8.7
|
|
| 81.4
| 81.4
| ### |
2008-Dec-11 Thu
| ###
| ###
| 8.49
| 8.51
|
|
| 36.1
| 36.1
| 0.6 |
2008-Dec-10 Wed
| 8.55
| ###
| 8.5
| 8.55
|
|
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| ###
| 8.7
| ###
| 8.7
| 2,058
| 8,952
| 77.8
| 77.8
| ### |
2008-Dec-08 Mon
| 8.5
| 8.51
| 8.5
| 8.51
| 200,685
| 1,706,825
| 69.6
| 69.6
| 0.6 |
2008-Dec-05 Fri
| 8.72
| 8.72
| ###
| ###
| 11,087
| ###
| 17.1
| 17.1
| 0.0 |
2008-Dec-04 Thu
| 8.74
| 8.74
| ###
| 8.72
|
|
| 42.9
| 42.9
| 0.6 |
2008-Dec-03 Wed
| 8.7
| 8.7
| 8.29
| ###
| 12,626
| 107,257
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| 8.74
| 8.47
| 8.7
|
|
| 79.4
| 79.4
| ### |
2008-Dec-01 Mon
| 8.55
| 8.7
| ###
| 8.7
| 16,876
| ###
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2008-Nov-27 Thu
| 8
| 8.28
| 7.82
| 8.28
| 31,088
| 250,258
| ###
| ###
| ### |
2008-Nov-26 Wed
| 7.7
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 8
| 8.23
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 8.2
| 8.2
| 7.74
| 7.84
|
|
| 20.3
| 20.3
| 0.6 |
2008-Nov-21 Fri
| 7.8
| ###
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 101,878
| 0
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 8.5
| 8.54
| 8.45
| 8.5
|
|
| 84.9
| 84.9
| 0.6 |
2008-Nov-18 Tue
| 8.5
| 8.71
| 8.5
| 8.5
| 24,687
| ###
| ###
| ###
| 0.6 |
2008-Nov-17 Mon
| 8.43
| 8.56
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Nov-14 Fri
| 8.42
| 8.55
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2008-Nov-13 Thu
| 8.71
| 8.71
| ###
| ###
| 14,571
| 63,456
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 8.87
| 8.87
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2008-Nov-11 Tue
| 8.75
| 8.75
| 8.7
| 8.7
|
|
| 44.5
| 44.5
| ### |
2008-Nov-10 Mon
| ###
| 9
| 8.8
| ###
| 26,478
| 235,654
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 8.75
| 8.83
| 20,686
| ###
| 20.7
| 20.7
| ### |
2008-Nov-06 Thu
| 9.2
| ###
| ###
| 9
|
|
| 32.2
| 32.2
| 0.6 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 8.7
| 8.74
| 43,920
| 191,051
| ###
| ###
| 0.6 |
2008-Oct-30 Thu
| ###
| 9.4
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2008-Oct-29 Wed
| ###
| 9.41
| 9
| 9
| 14,548
| ###
| 39.8
| 39.8
| 0.6 |
2008-Oct-28 Tue
| ###
| ###
| 8.85
| 9
|
|
| ###
| ###
| 0.6 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 53,358
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| 9.55
| ###
| 9.25
| 25,974
| 124,025
| ###
| ###
| ### |
2008-Oct-23 Thu
| 9.2
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Oct-22 Wed
| ###
| 9.7
| ###
| 9.55
|
|
| 40.9
| 40.9
| 0.7 |
2008-Oct-21 Tue
| 9.51
| ###
| 9.51
| 9.7
|
|
| 75.0
| 75.0
| 0.7 |
2008-Oct-20 Mon
| ###
| 9.7
| 9.24
| 9.7
| 29,982
| 283,929
| ###
| ###
| 0.7 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2008-Oct-16 Thu
| ###
| 9.89
| 8.7
| 9.55
| 176,678
| 1,642,222
| ###
| ###
| 0.7 |
2008-Oct-15 Wed
| 9.5
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-Oct-14 Tue
| 9.86
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Oct-10 Fri
| ###
| ###
| ###
| 9.5
| 94,288
| 0
| ###
| ###
| 0.7 |
2008-Oct-09 Thu
| 9.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 9.55
| ###
| 50,740
| 242,283
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 10.46
| 9.76
| ###
| 55,186
| ###
| 22.9
| 22.9
| 0.0 |
2008-Oct-06 Mon
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2008-Oct-03 Fri
| 10.56
| ###
| ###
| ###
| 119,852
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 10.56
| 10.8
| 10.53
| ###
| 24,324
| ###
| 79.6
| 79.6
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 10.51
| 10.75
|
|
| ###
| ###
| 0.8 |
2008-Sep-30 Tue
| 10.5
| ###
| 10.5
| 10.8
| 75,940
| 398,685
| 71.5
| 71.5
| ### |
2008-Sep-29 Mon
| ###
| ###
| 10.8
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Sep-26 Fri
| 10.86
| ###
| 10.84
| ###
| 16,087
| ###
| 80.7
| 80.7
| 0.0 |
2008-Sep-25 Thu
| ###
| 11.2
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 10.25
| 10.25
| 9.86
| 10.2
| 16,621
| 167,124
| 35.2
| 35.2
| 0.7 |
2008-Sep-22 Mon
| 10.4
| 10.49
| ###
| 10.4
| 48,281
| ###
| ###
| ###
| 0.7 |
2008-Sep-19 Fri
| 10.45
| 10.46
| ###
| 10.4
|
|
| 26.1
| 26.1
| 0.7 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2008-Sep-17 Wed
| ###
| 10.87
| 10.51
| ###
| 32,984
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 10.5
| ###
| 41,357
| 217,124
| 36.4
| 36.4
| 0.0 |
2008-Sep-15 Mon
| 10.8
| ###
| 10.8
| 10.86
| 12,471
| 67,343
| ###
| ###
| 0.8 |
2008-Sep-12 Fri
| ###
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 10.86
| ###
| 10.8
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Sep-10 Wed
| 10.81
| ###
| 10.81
| ###
| 2,980
| ###
| 78.2
| 78.2
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| 10.81
| 10.85
| 23,355
| ###
| 31.0
| 31.0
| 0.8 |
2008-Sep-08 Mon
| 10.81
| ###
| 10.81
| ###
| 16,922
| ###
| 74.0
| 74.0
| 0.0 |
2008-Sep-05 Fri
| 10.88
| ###
| 10.85
| ###
| 45,679
| ###
| 75.9
| 75.9
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 4,158
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| 10.86
| 4,480
| 0
| 85.0
| 85.0
| 0.8 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 6,420
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 10.8
| ###
| 10.7
| ###
| 13,022
| ###
| 73.6
| 73.6
| 0.0 |
2008-Aug-29 Fri
| 10.8
| 11.23
| 10.8
| 11.21
|
|
| 85.5
| 85.5
| ### |
2008-Aug-28 Thu
| ###
| ###
| ###
| 10.85
|
|
| 25.1
| 25.1
| 0.8 |
2008-Aug-27 Wed
| 10.73
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 10.56
| 10.82
| 10.56
| 10.75
| 4,627
| ###
| 76.9
| 76.9
| 0.8 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 10.84
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 10.7
| 10.86
| 10.55
| 10.86
|
|
| ###
| ###
| 0.8 |
2008-Aug-20 Wed
| 10.75
| ###
| 10.56
| ###
| 33,782
| ###
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 10.74
| 10.75
| ###
| 10.7
| 53,079
| ###
| 39.1
| 39.1
| 0.8 |
2008-Aug-18 Mon
| ###
| ###
| 10.59
| 10.59
| 6,559
| 34,729
| 13.6
| 13.6
| ### |
2008-Aug-15 Fri
| 10.7
| ###
| 10.58
| 10.85
| 232,757
| 1,231,284
| 77.1
| 77.1
| 0.8 |
2008-Aug-14 Thu
| 10.59
| 10.74
| 10.59
| 10.74
| 26,186
| 279,273
| 74.0
| 74.0
| 0.8 |
2008-Aug-13 Wed
| ###
| ###
| 10.55
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2008-Aug-12 Tue
| 10.7
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 10.55
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Aug-08 Fri
| ###
| 10.5
| 10.22
| 10.5
|
|
| 77.7
| 77.7
| 0.8 |
2008-Aug-07 Thu
| 10.25
| ###
| 10.25
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Aug-06 Wed
| 10.2
| 10.7
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| 10.52
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 18,729
| 0
| 41.9
| 41.9
| 0.0 |
2008-Aug-01 Fri
| 10.45
| ###
| 10.25
| 10.25
| 71,746
| ###
| 24.8
| 24.8
| 0.7 |
2008-Jul-31 Thu
| 10.53
| ###
| 10.2
| 10.45
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 10.5
| ###
| 10.5
| ###
| 15,340
| ###
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| 10.81
| ###
| ###
| 18,854
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 10.86
| 10.86
| ###
| 10.81
| 29,624
| 160,858
| 39.9
| 39.9
| 0.8 |
2008-Jul-25 Fri
| ###
| ###
| 10.73
| 10.86
| 16,276
| 87,320
| ###
| ###
| 0.8 |
2008-Jul-24 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 10.86
| ###
| 10.77
|
|
| 69.1
| 69.1
| ### |
2008-Jul-22 Tue
| ###
| ###
| 10.5
| 10.5
|
|
| 24.9
| 24.9
| 0.8 |
2008-Jul-21 Mon
| 10.5
| 10.88
| 10.5
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Jul-18 Fri
| 10.57
| ###
| ###
| 10.58
|
|
| ###
| ###
| 0.8 |
2008-Jul-17 Thu
| ###
| 10.2
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 10.21
| 10.21
|
|
| 43.8
| 43.8
| ### |
2008-Jul-14 Mon
| ###
| ###
| ###
| 10.29
|
|
| 90.9
| 90.9
| ### |
2008-Jul-11 Fri
| 10.55
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 9.85
| 10.42
| ###
| 10.42
|
|
| 94.0
| 94.0
| 0.7 |
2008-Jul-09 Wed
| 10.47
| 10.47
| ###
| ###
| 33,771
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 9.7
| ###
| 9.7
| 10.26
| 62,120
| 301,282
| ###
| ###
| 0.7 |
2008-Jul-07 Mon
| 9.87
| 9.87
| ###
| 9.7
|
|
| 28.6
| 28.6
| 0.7 |
2008-Jul-04 Fri
| ###
| ###
| 9.75
| ###
| 193,354
| ###
| 20.5
| 20.5
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Jul-02 Wed
| 10.89
| 10.89
| 9.71
| 10.23
| 43,885
| ###
| 8.1
| 8.1
| ### |
2008-Jul-01 Tue
| ###
| ###
| 10.85
| 10.89
|
|
| 28.7
| 28.7
| 0.8 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 11.29
|
|
| 38.0
| 38.0
| ### |
2008-Jun-27 Fri
| ###
| 11.45
| 11.29
| 11.45
|
|
| 63.3
| 63.3
| 0.8 |
2008-Jun-26 Thu
| 11.29
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 10.83
| ###
| 10.83
| ###
| 24,452
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 10.7
| ###
| 10.58
| 10.78
| 44,189
| 233,759
| 75.2
| 75.2
| 0.8 |
2008-Jun-23 Mon
| ###
| 11.45
| 10.78
| 10.78
| 49,557
| 550,826
| ###
| ###
| 0.8 |
2008-Jun-20 Fri
| 11.21
| 11.5
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Jun-19 Thu
| 11.5
| 11.5
| ###
| 11.2
| 96,228
| ###
| 22.0
| 22.0
| 0.8 |
2008-Jun-18 Wed
| ###
| 11.21
| ###
| 11.2
| 77,088
| 432,078
| ###
| ###
| 0.8 |
2008-Jun-17 Tue
| 10.75
| ###
| 10.25
| 10.86
| 44,078
| ###
| ###
| ###
| 0.8 |
2008-Jun-16 Mon
| 10.5
| 10.8
| 10.24
| 10.79
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| 10.75
| 10.78
| 10.2
| 10.5
|
|
| 26.9
| 26.9
| 0.8 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 37,254
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 10.49
| ###
| 10.49
| ###
| 66,783
| 350,276
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 10.48
| 10.49
| 10.29
| 10.49
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| ###
| 10.4
| ###
| 10.4
| 55,242
| 287,258
| 77.3
| 77.3
| 0.7 |
2008-Jun-05 Thu
| ###
| 10.48
| ###
| ###
| 24,859
| ###
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| 10.2
| ###
| ###
| 30,773
| 156,942
| 33.7
| 33.7
| 0.0 |
2008-Jun-03 Tue
| 9.75
| ###
| ###
| ###
| 36,422
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 10.2
| 10.59
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-May-30 Fri
| 9.75
| ###
| 9.75
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 9.89
|
|
| 79.6
| 79.6
| ### |
2008-May-28 Wed
| 9.8
| 9.8
| ###
| 9.7
| 24,041
| ###
| 37.9
| 37.9
| 0.7 |
2008-May-27 Tue
| 9.75
| 9.79
| 9.56
| 9.56
| 64,249
| ###
| 23.9
| 23.9
| 0.7 |
2008-May-26 Mon
| 9.78
| 9.85
| ###
| 9.71
|
|
| 39.2
| 39.2
| ### |
2008-May-23 Fri
| 9.58
| ###
| 9.58
| ###
| 39,852
| ###
| 70.2
| 70.2
| 0.0 |
2008-May-22 Thu
| 9.58
| 9.7
| 9.52
| 9.59
| 149,945
| 1,440,971
| ###
| ###
| 0.7 |
2008-May-21 Wed
| ###
| ###
| 9.83
| 9.85
| 47,275
| 232,356
| ###
| ###
| ### |
2008-May-20 Tue
| ###
| ###
| 9.71
| 9.87
|
|
| 40.8
| 40.8
| ### |
2008-May-19 Mon
| ###
| ###
| 9.76
| 9.8
| 26,181
| ###
| 22.7
| 22.7
| 0.7 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 28,644
| 0
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 9.4
| 9.77
| 9.4
| 9.75
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| 9
| 9.47
| 9
| ###
| 29,150
| ###
| 89.0
| 89.0
| 0.0 |
2008-May-09 Fri
| 8.82
| ###
| 8.82
| 9
| 25,955
| ###
| ###
| ###
| 0.6 |
2008-May-08 Thu
| ###
| ###
| 8.7
| 8.7
|
|
| 11.8
| 11.8
| ### |
2008-May-07 Wed
| 8.78
| ###
| 8.78
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 17,184
| 0
| 33.8
| 33.8
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2008-May-02 Fri
| ###
| 9
| ###
| 9
| 14,726
| ###
| 87.4
| 87.4
| 0.6 |
2008-May-01 Thu
| 8.57
| 8.73
| 8.52
| 8.72
| 18,670
| 161,028
| 77.9
| 77.9
| 0.6 |
2008-Apr-30 Wed
| 8.49
| ###
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 8.49
| 8.5
| 17,529
| ###
| 28.5
| 28.5
| 0.6 |
2008-Apr-28 Mon
| 8.52
| ###
| 8.51
| ###
| 25,987
| 110,574
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 8.42
| 8.85
| ###
| 8.52
|
|
| 78.2
| 78.2
| 0.6 |
2008-Apr-23 Wed
| 8.54
| ###
| 8.54
| 8.56
|
|
| 67.1
| 67.1
| ### |
2008-Apr-22 Tue
| 8.54
| 8.54
| 8.44
| 8.48
|
|
| ###
| ###
| 0.6 |
2008-Apr-21 Mon
| 8.45
| ###
| 8.45
| 8.54
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| 8.54
| 8.55
| 8.44
| 8.44
|
|
| 27.6
| 27.6
| 0.6 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 44,524
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 8.41
| 8.81
| 8.41
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Apr-15 Tue
| ###
| 8.5
| ###
| 8.41
| 20,527
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| 8.58
| 8.58
|
|
| ###
| ###
| 0.6 |
2008-Apr-11 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2008-Apr-10 Thu
| 8.85
| 9
| 8.85
| 9
| 39,078
| 348,771
| 84.4
| 84.4
| 0.6 |
2008-Apr-09 Wed
| 8.59
| ###
| 8.55
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Apr-08 Tue
| 8.5
| 8.5
| ###
| 8.43
| 24,746
| 105,170
| ###
| ###
| 0.6 |
2008-Apr-07 Mon
| ###
| 8.5
| ###
| 8.48
| 23,856
| 101,388
| ###
| ###
| 0.6 |
2008-Apr-04 Fri
| ###
| 8.4
| 8.25
| ###
| 15,870
| ###
| 27.7
| 27.7
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2008-Apr-02 Wed
| ###
| 8.46
| ###
| ###
| 46,059
| 194,829
| 36.8
| 36.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 43,527
| 0
| 92.8
| 92.8
| 0.0 |
2008-Mar-31 Mon
| 7.5
| 7.55
| ###
| 7.55
|
|
| 72.0
| 72.0
| ### |
2008-Mar-28 Fri
| ###
| 7.48
| ###
| 7.42
|
|
| 77.2
| 77.2
| 0.5 |
2008-Mar-27 Thu
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| 6.81
| ###
| 6.81
| 7
|
|
| ###
| ###
| 0.5 |
2008-Mar-20 Thu
| ###
| ###
| 7
| 7
| 7,952
| ###
| ###
| ###
| 0.5 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2008-Mar-18 Tue
| 6.77
| ###
| 6.76
| ###
| 19,923
| ###
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 6.7
| 6.77
|
|
| 18.4
| 18.4
| ### |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 34,547
| 0
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| 7.25
| 7.25
| ###
| ###
| 39,850
| 144,456
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| 7.24
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2008-Mar-07 Fri
| 7.24
| ###
| ###
| 7.24
| 22,044
| 0
| 76.3
| 76.3
| 0.5 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 7.45
| 7.45
| ###
| 7.22
| 19,856
| ###
| ###
| ###
| 0.5 |
2008-Mar-04 Tue
| 7.52
| ###
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 7.55
| ###
| 14,488
| ###
| 43.0
| 43.0
| 0.0 |
2008-Feb-29 Fri
| 7.75
| 7.75
| ###
| ###
| 16,820
| 65,177
| 29.1
| 29.1
| 0.0 |
2008-Feb-28 Thu
| 7.75
| 7.75
| 7.73
| 7.75
| 28,487
| 220,489
| 70.8
| 70.8
| ### |
2008-Feb-27 Wed
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| 7.8
| ###
| ###
| 17,147
| 66,873
| 73.0
| 73.0
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 7.88
| 7.88
| 7.58
| ###
| 25,086
| ###
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 7.88
| ###
| 7.8
| 7.88
| 15,324
| ###
| 69.5
| 69.5
| 0.6 |
2008-Feb-20 Wed
| 8
| 8
| 7.8
| 7.8
|
|
| 24.8
| 24.8
| 0.6 |
2008-Feb-19 Tue
| ###
| ###
| ###
| 8
|
|
| 76.5
| 76.5
| ### |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 15,325
| 0
| 36.2
| 36.2
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 8
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 28,421
| 0
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 8
| ###
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| 8
| 8
| 20,371
| 81,484
| ###
| ###
| ### |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 23,547
| 0
| 28.3
| 28.3
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 8
| ###
| 14,623
| ###
| 37.7
| 37.7
| 0.0 |
2008-Feb-05 Tue
| 8
| ###
| 8
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2008-Feb-04 Mon
| ###
| 8.2
| ###
| 8
|
|
| 73.6
| 73.6
| ### |
2008-Feb-01 Fri
| 7.86
| ###
| 7.8
| ###
| 51,044
| 199,071
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2008-Jan-30 Wed
| ###
| ###
| 8
| ###
| 11,329
| ###
| 44.0
| 44.0
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Jan-24 Thu
| ###
| 8
| 7.81
| 8
| 28,821
| ###
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 8.22
| 7.76
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-Jan-22 Tue
| 7.87
| ###
| 7.75
| ###
| 50,086
| 194,083
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 7.75
| 7.87
| 69,780
| ###
| ###
| ###
| 0.6 |
2008-Jan-17 Thu
| 8.2
| 8.24
| ###
| ###
| 63,141
| 260,140
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 8.2
| 8.2
| 31,386
| 128,682
| ###
| ###
| 0.6 |
2008-Jan-15 Tue
| 8.45
| 8.5
| ###
| 8.42
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 8.54
| ###
| ###
| 8.45
| 15,186
| 0
| ###
| ###
| ### |
2008-Jan-11 Fri
| 8.59
| ###
| 8.54
| 8.58
|
|
| ###
| ###
| 0.6 |
2008-Jan-10 Thu
| 8.53
| ###
| 8.53
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jan-09 Wed
| 8.8
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 8.85
| 8.86
| 8.84
| 8.84
| 19,686
| 174,221
| 43.0
| 43.0
| ### |
2008-Jan-07 Mon
| ###
| ###
| 8.81
| 8.87
| 16,240
| ###
| ###
| ###
| ### |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| 9.2
| ###
| ###
| 8,987
| 41,340
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 9.2
| 8.85
| 9.2
| 8,986
| ###
| ###
| ###
| 0.7 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 8.89
| ###
| 13,158
| 58,487
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 8.81
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2007-Dec-20 Thu
| 9
| ###
| 8.8
| 8.84
| 35,223
| 154,981
| 24.5
| 24.5
| ### |
2007-Dec-19 Wed
| ###
| ###
| 8.85
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 8.8
| 9
|
|
| 78.3
| 78.3
| 0.6 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 53,957
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 61,489
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 9.26
| ###
| 9.22
| ###
| 28,470
| 131,246
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 16,083
| 0
| 81.3
| 81.3
| 0.0 |
2007-Dec-10 Mon
| ###
| 9.25
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 529,942
| 0
| 28.7
| 28.7
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 22,480
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 25,281
| 0
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Nov-30 Fri
| 9.21
| 9.22
| ###
| 9.2
|
|
| 31.3
| 31.3
| 0.7 |
2007-Nov-29 Thu
| ###
| 9.21
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 7,422
| 0
| 78.9
| 78.9
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 12,621
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 29,277
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 26,189
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 9.25
| ###
| ###
| 53,150
| ###
| 44.7
| 44.7
| 0.0 |
2007-Nov-21 Wed
| 9.28
| 9.28
| ###
| 9.2
|
|
| 37.8
| 37.8
| 0.7 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| 9.27
| ###
| 14,657
| ###
| 68.4
| 68.4
| 0.0 |
2007-Nov-16 Fri
| 9.27
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| ###
| 9.25
| ###
| 26,486
| ###
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 9.45
| 9.2
| ###
| 184,626
| ###
| 71.7
| 71.7
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| 9.25
|
|
| 32.6
| 32.6
| ### |
2007-Nov-12 Mon
| 9.21
| 9.25
| 9.2
| 9.24
| 42,270
| 389,940
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| 9.25
| 9.25
|
|
| 33.4
| 33.4
| ### |
2007-Nov-08 Thu
| ###
| 9.4
| ###
| ###
| 23,984
| 112,724
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 9.27
| ###
| 21,971
| ###
| 71.8
| 71.8
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 9.5
| ###
| 9.4
| 9.54
| 14,853
| ###
| 64.4
| 64.4
| ### |
2007-Nov-01 Thu
| 9.49
| 9.49
| ###
| ###
| 42,621
| ###
| 19.3
| 19.3
| 0.0 |
2007-Oct-31 Wed
| 9.71
| 9.83
| ###
| 9.7
| 63,773
| 313,444
| ###
| ###
| 0.7 |
2007-Oct-30 Tue
| 9.73
| 9.73
| ###
| 9.71
| 28,242
| ###
| 37.6
| 37.6
| ### |
2007-Oct-29 Mon
| 9.77
| 9.77
| ###
| 9.73
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| 9.8
| 9.8
| 9.5
| 9.77
|
|
| 32.3
| 32.3
| 0.7 |
2007-Oct-25 Thu
| ###
| 9.8
| 9.47
| 9.8
| 7,020
| ###
| ###
| ###
| 0.7 |
2007-Oct-24 Wed
| 9.82
| 9.82
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 9.86
| 9.86
| 9.48
| 9.48
| 24,980
| 241,556
| ###
| ###
| 0.7 |
2007-Oct-22 Mon
| 9.79
| 9.86
| ###
| 9.78
| 11,543
| ###
| ###
| ###
| 0.7 |
2007-Oct-19 Fri
| 9.58
| 9.89
| 9.48
| 9.87
| 81,878
| 792,988
| ###
| ###
| ### |
2007-Oct-18 Thu
| 9.55
| 9.58
| 9.47
| 9.58
|
|
| ###
| ###
| 0.7 |
2007-Oct-17 Wed
| 9.55
| 9.55
| 9.4
| 9.45
|
|
| 30.6
| 30.6
| 0.7 |
2007-Oct-16 Tue
| 9.55
| 9.58
| 9.5
| 9.58
| 23,822
| ###
| ###
| ###
| 0.7 |
2007-Oct-15 Mon
| 9.59
| ###
| 9.54
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Oct-12 Fri
| 9.57
| ###
| 9.54
| ###
| 20,970
| 100,026
| 68.7
| 68.7
| 0.0 |
2007-Oct-11 Thu
| 9.54
| ###
| 9.54
| 9.57
|
|
| 62.6
| 62.6
| ### |
2007-Oct-10 Wed
| 9.56
| ###
| 9.54
| 9.54
| 26,642
| 127,082
| ###
| ###
| ### |
2007-Oct-09 Tue
| 9.46
| 9.54
| 9.45
| 9.54
|
|
| 74.4
| 74.4
| ### |
2007-Oct-08 Mon
| ###
| 9.46
| ###
| 9.46
|
|
| 78.9
| 78.9
| 0.7 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Oct-04 Thu
| 9.24
| 9.4
| 9.24
| ###
| 47,621
| 443,827
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 9.22
| ###
| 9.2
| 9.24
| 41,128
| 189,188
| 69.4
| 69.4
| ### |
2007-Oct-02 Tue
| 9.26
| 9.28
| 9.2
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Oct-01 Mon
| 9.23
| ###
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| ###
| ###
| 9.26
| 9.26
| 9,349
| 43,285
| 27.7
| 27.7
| ### |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2007-Sep-25 Tue
| 9.25
| 9.28
| ###
| ###
| 65,085
| ###
| 26.7
| 26.7
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| 9.2
| 29,282
| 0
| ###
| ###
| 0.7 |
2007-Sep-21 Fri
| ###
| ###
| ###
| 9.26
|
|
| 26.3
| 26.3
| ### |
2007-Sep-20 Thu
| ###
| ###
| 9.29
| ###
| 407,385
| ###
| 37.1
| 37.1
| 0.0 |
2007-Sep-19 Wed
| 9.44
| 9.45
| 9.28
| 9.45
| 34,573
| 323,776
| 68.2
| 68.2
| 0.7 |
2007-Sep-18 Tue
| ###
| 9.44
| ###
| 9.44
| 95,955
| ###
| ###
| ###
| 0.7 |
2007-Sep-17 Mon
| ###
| 9.23
| ###
| 9.23
| 319,545
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| 9.2
| ###
| ###
| 9.21
|
|
| 62.9
| 62.9
| 0.7 |
2007-Sep-13 Thu
| ###
| ###
| 9.21
| 9.23
| 6,276
| ###
| ###
| ###
| ### |
2007-Sep-12 Wed
| 9.47
| 9.47
| ###
| ###
| 43,375
| 205,380
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| 9.47
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Sep-10 Mon
| 9.25
| ###
| ###
| ###
| 21,986
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 9.5
| 9.5
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2007-Sep-06 Thu
| 9.75
| 9.75
| 9.5
| 9.5
| 12,158
| 117,020
| ###
| ###
| 0.7 |
2007-Sep-05 Wed
| 9.57
| 9.79
| 9.57
| 9.78
| 14,444
| ###
| 85.9
| 85.9
| 0.7 |
2007-Sep-04 Tue
| 9.5
| 9.88
| 9.5
| 9.57
|
|
| 73.3
| 73.3
| ### |
2007-Sep-03 Mon
| ###
| 9.88
| ###
| 9.5
|
|
| 75.8
| 75.8
| 0.7 |
2007-Aug-31 Fri
| 9.29
| ###
| 9.23
| ###
| 22,474
| ###
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 9.23
| 9.4
| 9.23
| 9.23
| 26,370
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| 9.47
| ###
| 9.23
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| 9.49
| ###
| 9.49
| 38,074
| ###
| ###
| ###
| 0.7 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 50,485
| 0
| 33.3
| 33.3
| 0.0 |
2007-Aug-24 Fri
| 9
| ###
| 9
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2007-Aug-22 Wed
| ###
| 9.2
| ###
| ###
| 14,780
| 67,988
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 9.2
| 9.24
| 9
| 9
| 59,841
| 545,749
| ###
| ###
| 0.6 |
2007-Aug-20 Mon
| ###
| ###
| ###
| 9.24
| 73,948
| 0
| 25.5
| 25.5
| ### |
2007-Aug-17 Fri
| 9.2
| 9.59
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Aug-16 Thu
| ###
| ###
| 8.87
| ###
| 61,240
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 9.48
| 9.51
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2007-Aug-14 Tue
| 9.52
| 9.59
| 9.45
| 9.59
|
|
| 81.3
| 81.3
| 0.7 |
2007-Aug-13 Mon
| 9.42
| 9.5
| 9.42
| 9.5
| 75,370
| ###
| 76.9
| 76.9
| 0.7 |
2007-Aug-10 Fri
| 9.5
| 9.53
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2007-Aug-09 Thu
| 9.7
| 9.78
| ###
| ###
| 119,929
| 586,452
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 9.7
| 9.7
| 17,847
| 86,557
| 12.0
| 12.0
| 0.7 |
2007-Aug-07 Tue
| 9.79
| ###
| 9.79
| 9.84
| 42,983
| ###
| 70.7
| 70.7
| 0.7 |
2007-Aug-06 Mon
| 9.75
| 9.79
| 9.74
| 9.75
| 17,442
| 170,321
| ###
| ###
| ### |
2007-Aug-03 Fri
| 9.7
| 9.8
| 9.7
| 9.79
| 74,044
| 721,929
| 76.4
| 76.4
| ### |
2007-Aug-02 Thu
| ###
| ###
| 9.7
| 9.84
|
|
| 49.0
| 49.0
| 0.7 |
2007-Aug-01 Wed
| ###
| ###
| 9.85
| ###
| 23,144
| 113,984
| 66.3
| 66.3
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| 9.78
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2007-Jul-30 Mon
| 9.8
| ###
| 9.75
| 9.89
| 64,341
| ###
| 66.8
| 66.8
| ### |
2007-Jul-27 Fri
| ###
| ###
| 9.8
| 9.89
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 30,242
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 48,471
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 60,587
| 0
| 24.3
| 24.3
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 9.75
| ###
| 9.75
| ###
| 84,022
| ###
| 78.3
| 78.3
| 0.0 |
2007-Jul-19 Thu
| 9.8
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 9.78
| 9.8
| 9.7
| 9.8
|
|
| 71.9
| 71.9
| 0.7 |
2007-Jul-17 Tue
| 9.81
| 9.81
| 9.75
| 9.78
| 48,528
| ###
| ###
| ###
| 0.7 |
2007-Jul-16 Mon
| 9.77
| 9.89
| 9.77
| 9.77
| 37,289
| 366,550
| ###
| ###
| 0.7 |
2007-Jul-13 Fri
| 9.89
| ###
| 9.76
| 9.77
| 58,678
| 286,348
| 25.4
| 25.4
| 0.7 |
2007-Jul-12 Thu
| ###
| ###
| 9.74
| 9.87
|
|
| 33.2
| 33.2
| ### |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 9.87
| ###
| 57,226
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 41,888
| 0
| 41.8
| 41.8
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 66,680
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 127,821
| 0
| 36.2
| 36.2
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 403,142
| 0
| 70.9
| 70.9
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 9.79
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 23,078
| 0
| 67.7
| 67.7
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| 9.7
| ###
| 58,979
| 286,048
| 77.9
| 77.9
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 23,942
| 0
| 82.2
| 82.2
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 9.78
| 9.82
|
|
| 23.7
| 23.7
| ### |
2007-Jun-21 Thu
| 9.86
| ###
| 9.78
| ###
| 17,249
| 84,347
| 75.7
| 75.7
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 9.8
| 9.85
|
|
| 13.7
| 13.7
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 10.29
| 10.4
| 9.76
| ###
| 66,375
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 9.79
| 10.25
| 9.79
| 10.25
|
|
| 91.3
| 91.3
| 0.7 |
2007-Jun-14 Thu
| 9.73
| 9.78
| 9.73
| 9.78
| 55,158
| ###
| 70.3
| 70.3
| 0.7 |
2007-Jun-13 Wed
| 9.8
| 9.8
| ###
| 9.73
|
|
| 33.8
| 33.8
| ### |
2007-Jun-12 Tue
| 9.7
| 9.8
| ###
| 9.73
|
|
| 71.8
| 71.8
| ### |
2007-Jun-08 Fri
| ###
| 9.72
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Jun-07 Thu
| 9.71
| 9.72
| ###
| 9.7
| 9,678
| ###
| 32.8
| 32.8
| 0.7 |
2007-Jun-06 Wed
| ###
| 9.7
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2007-Jun-05 Tue
| ###
| 9.74
| 9.57
| ###
| 31,480
| ###
| 73.8
| 73.8
| 0.0 |
2007-Jun-04 Mon
| 9.5
| ###
| 9.5
| 9.56
|
|
| 72.1
| 72.1
| 0.7 |
2007-Jun-01 Fri
| 9.53
| 9.58
| 9.5
| 9.57
|
|
| 65.3
| 65.3
| ### |
2007-May-31 Thu
| 9.47
| 9.53
| 9.47
| 9.5
|
|
| 61.6
| 61.6
| 0.7 |
2007-May-30 Wed
| 9.47
| 9.54
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-May-29 Tue
| 9.43
| 9.46
| 9.43
| 9.45
|
|
| ###
| ###
| 0.7 |
2007-May-28 Mon
| 9.5
| 9.5
| 9.42
| 9.43
| 27,088
| 256,252
| ###
| ###
| ### |
2007-May-25 Fri
| 9.45
| 9.48
| 9.42
| 9.43
| 62,340
| ###
| 33.4
| 33.4
| ### |
2007-May-24 Thu
| 9.48
| 9.48
| 9.45
| 9.45
| 31,782
| ###
| 41.8
| 41.8
| 0.7 |
2007-May-23 Wed
| 9.43
| 9.5
| 9.41
| 9.45
| 22,772
| ###
| 66.1
| 66.1
| 0.7 |
2007-May-22 Tue
| 9.45
| 9.53
| 9.43
| 9.43
| 27,821
| 263,743
| 40.2
| 40.2
| ### |
2007-May-21 Mon
| 9.48
| 9.55
| 9.45
| 9.55
| 17,225
| ###
| ###
| ###
| 0.7 |
2007-May-18 Fri
| 9.43
| 9.48
| 9.41
| 9.48
| 35,844
| 338,546
| 75.1
| 75.1
| 0.7 |
2007-May-17 Thu
| 9.43
| 9.5
| 9.43
| 9.43
|
|
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 9.45
| 9.49
| 9.41
| 9.43
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 9.47
| 9.49
| 9.43
| 9.47
|
|
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| 9.4
| 9.47
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2007-May-10 Thu
| 9.44
| 9.44
| 9.4
| 9.44
|
|
| ###
| ###
| 0.7 |
2007-May-09 Wed
| 9.41
| 9.49
| 9.41
| 9.44
|
|
| 68.3
| 68.3
| 0.7 |
2007-May-08 Tue
| 9.54
| ###
| 9.41
| 9.5
| 47,628
| 224,089
| 39.8
| 39.8
| 0.7 |
2007-May-07 Mon
| ###
| ###
| 9.41
| 9.54
|
|
| 32.4
| 32.4
| ### |
2007-May-04 Fri
| 9.5
| 9.51
| 9.44
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-May-03 Thu
| 9.56
| 9.58
| 9.47
| 9.58
|
|
| 65.2
| 65.2
| 0.7 |
2007-May-02 Wed
| 9.58
| 9.59
| 9.5
| 9.55
| 16,643
| 158,857
| 29.1
| 29.1
| 0.7 |
2007-May-01 Tue
| 9.47
| 9.56
| 9.4
| 9.56
|
|
| 82.2
| 82.2
| 0.7 |
2007-Apr-30 Mon
| 9.4
| 9.5
| 9.4
| 9.47
| 14,482
| 136,854
| ###
| ###
| ### |
2007-Apr-27 Fri
| 9.45
| 9.47
| ###
| ###
| 31,427
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 9.48
| 9.48
| 9.28
| 9.4
|
|
| 31.5
| 31.5
| ### |
2007-Apr-24 Tue
| 9.58
| 9.58
| 9.45
| 9.52
|
|
| 33.0
| 33.0
| ### |
2007-Apr-23 Mon
| ###
| 9.72
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Apr-20 Fri
| 9.7
| 9.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 9.7
| 9.72
| ###
| 9.7
|
|
| 76.6
| 76.6
| 0.7 |
2007-Apr-18 Wed
| ###
| 9.74
| ###
| 9.72
|
|
| 66.8
| 66.8
| 0.7 |
2007-Apr-17 Tue
| ###
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 9.53
| ###
| 9.5
| ###
| 32,173
| 152,821
| 74.0
| 74.0
| 0.0 |
2007-Apr-13 Fri
| ###
| 9.53
| ###
| 9.53
|
|
| 90.3
| 90.3
| ### |
2007-Apr-12 Thu
| ###
| 9.54
| 9.2
| 9.2
| 50,825
| ###
| ###
| ###
| 0.7 |
2007-Apr-11 Wed
| 9.5
| 9.51
| ###
| 9.51
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Apr-05 Thu
| 9.25
| 9.4
| 9.25
| ###
| 191,923
| 1,789,681
| 79.6
| 79.6
| 0.0 |
2007-Apr-04 Wed
| 9.2
| ###
| 9.2
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 17,078
| 0
| 68.0
| 68.0
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 38,945
| 0
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 67.3
| 67.3
| 0.7 |
2007-Mar-28 Wed
| ###
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| 9.2
| 9.24
| 9.2
| 9.2
| 32,887
| ###
| ###
| ###
| 0.7 |
2007-Mar-26 Mon
| 9.2
| 9.24
| ###
| 9.2
|
|
| 66.6
| 66.6
| 0.7 |
2007-Mar-23 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 9.2
| ###
| ###
| 60,024
| ###
| 68.3
| 68.3
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 39,471
| 0
| 76.5
| 76.5
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 6,128
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 15,321
| 0
| 65.5
| 65.5
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2007-Mar-06 Tue
| 9
| 9
| ###
| 9
| 66,223
| ###
| ###
| ###
| 0.6 |
2007-Mar-05 Mon
| ###
| ###
| 9
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2007-Mar-02 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 9
| 9
| 106,053
| ###
| 30.3
| 30.3
| 0.6 |
2007-Feb-27 Tue
| 9.21
| 9.21
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Feb-26 Mon
| ###
| 9.23
| ###
| 9.21
| 96,376
| 444,775
| ###
| ###
| 0.7 |
2007-Feb-23 Fri
| 9.22
| 9.29
| ###
| 9.2
| 59,987
| ###
| 35.7
| 35.7
| 0.7 |
2007-Feb-22 Thu
| ###
| 9.22
| ###
| 9.22
| 126,976
| 585,359
| 71.8
| 71.8
| 0.7 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 63,126
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 9.2
| 9.2
| ###
| ###
| 26,345
| 121,186
| 34.6
| 34.6
| 0.0 |
2007-Feb-19 Mon
| 9.2
| 9.25
| ###
| ###
| 77,857
| 360,088
| 35.2
| 35.2
| 0.0 |
2007-Feb-16 Fri
| 9.2
| 9.24
| 9.2
| 9.21
| 126,523
| 1,166,542
| 70.2
| 70.2
| 0.7 |
2007-Feb-15 Thu
| 9.2
| 9.2
| ###
| 9.2
|
|
| 69.0
| 69.0
| 0.7 |
2007-Feb-14 Wed
| 9.2
| 9.23
| ###
| 9.2
|
|
| 67.0
| 67.0
| 0.7 |
2007-Feb-13 Tue
| 9.23
| 9.25
| ###
| ###
| 1,203,386
| ###
| 28.8
| 28.8
| 0.0 |
2007-Feb-12 Mon
| 9.2
| 9.23
| ###
| 9.23
| 53,989
| 249,159
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 9.2
| ###
| 9.2
| 101,144
| ###
| 67.5
| 67.5
| 0.7 |
2007-Feb-08 Thu
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 138,624
| 0
| 78.6
| 78.6
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 173,651
| 0
| 72.7
| 72.7
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 59,947
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2007-Jan-30 Tue
| 9
| ###
| ###
| ###
| 206,851
| 0
| 68.9
| 68.9
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| 9
| 83,723
| 0
| ###
| ###
| 0.6 |
2007-Jan-25 Thu
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 8.89
| ###
| 8.86
| ###
| 254,487
| 1,127,377
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 8.86
| 8.86
| 89,284
| 395,528
| 31.6
| 31.6
| 0.6 |
2007-Jan-22 Mon
| ###
| ###
| 8.86
| 8.86
| 77,677
| ###
| ###
| ###
| 0.6 |
2007-Jan-19 Fri
| ###
| ###
| 8.88
| 8.88
|
|
| ###
| ###
| 0.6 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 86,881
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 8.87
| ###
| 8.85
| 8.86
|
|
| 39.2
| 39.2
| 0.6 |
2007-Jan-16 Tue
| 8.71
| 8.81
| 8.7
| 8.8
| 94,055
| 823,451
| 72.3
| 72.3
| 0.6 |
2007-Jan-15 Mon
| 8.7
| 8.79
| 8.7
| 8.71
| 102,250
| 894,176
| 62.0
| 62.0
| 0.6 |
2007-Jan-12 Fri
| 8.72
| 8.8
| ###
| 8.79
| 38,988
| 171,547
| 68.3
| 68.3
| 0.6 |
2007-Jan-11 Thu
| 8.75
| 8.75
| 8.73
| 8.73
|
|
| 33.4
| 33.4
| ### |
2007-Jan-10 Wed
| 8.76
| 8.76
| 8.74
| 8.75
| 15,823
| 138,451
| 46.5
| 46.5
| 0.6 |
2007-Jan-09 Tue
| 8.77
| 8.8
| 8.76
| 8.76
|
|
| ###
| ###
| 0.6 |
2007-Jan-08 Mon
| 8.73
| 8.77
| 8.73
| 8.77
| 26,127
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 8.8
| 8.8
| 8.71
| 8.72
|
|
| ###
| ###
| 0.6 |
2007-Jan-04 Thu
| 8.81
| 8.82
| 8.7
| 8.8
|
|
| 44.4
| 44.4
| 0.6 |
2007-Jan-03 Wed
| 8.82
| 8.83
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 8.74
| 8.83
| 8.74
| 8.82
|
|
| 73.4
| 73.4
| ### |
2006-Dec-29 Fri
| 8.75
| 8.79
| 8.75
| 8.76
| 52,947
| 464,345
| 62.1
| 62.1
| 0.6 |
2006-Dec-28 Thu
| 8.75
| 8.76
| 8.74
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-Dec-27 Wed
| 8.75
| 8.79
| 8.75
| 8.75
|
|
| 61.1
| 61.1
| 0.6 |
2006-Dec-22 Fri
| 8.73
| 8.75
| 8.7
| 8.75
|
|
| 64.9
| 64.9
| 0.6 |
2006-Dec-21 Thu
| 8.71
| 8.73
| 8.7
| 8.7
| 173,023
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 8.71
| 8.71
| ###
| 8.7
|
|
| 31.2
| 31.2
| ### |
2006-Dec-19 Tue
| ###
| 8.73
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2006-Dec-18 Mon
| 8.71
| 8.71
| ###
| 8.7
|
|
| 35.3
| 35.3
| ### |
2006-Dec-15 Fri
| 8.7
| 8.73
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2006-Dec-14 Thu
| 8.7
| 8.72
| 8.7
| 8.71
| 232,473
| ###
| 61.0
| 61.0
| 0.6 |
2006-Dec-13 Wed
| ###
| 8.71
| ###
| ###
| 232,072
| 1,010,673
| 68.8
| 68.8
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| 8.7
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 22,229
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 19,189
| 0
| 72.8
| 72.8
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 28,288
| 0
| 72.2
| 72.2
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 54,620
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 72,726
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 61,883
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 155,454
| 0
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 7,153
| 0
| 77.6
| 77.6
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 26,540
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 8.75
| 8.75
| 8.58
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Nov-23 Thu
| 8.75
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 8.72
| ###
| 8.72
| 76,350
| 332,886
| 72.8
| 72.8
| 0.6 |
2006-Nov-21 Tue
| 8.42
| ###
| 8.42
| ###
| 42,126
| 177,350
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 8.55
| 8.55
| 8.46
| 8.49
| 25,674
| 218,357
| ###
| ###
| ### |
2006-Nov-17 Fri
| 8.57
| ###
| 8.54
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Nov-16 Thu
| 8.55
| ###
| 8.55
| 8.59
|
|
| 77.9
| 77.9
| ### |
2006-Nov-15 Wed
| 8.5
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| 8.55
| 160,025
| 0
| ###
| ###
| ### |
2006-Nov-13 Mon
| 8.58
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 8.49
| ###
| 8.47
| ###
| 356,487
| 1,509,722
| 73.9
| 73.9
| 0.0 |
2006-Nov-09 Thu
| ###
| 8.5
| 8.25
| 8.5
|
|
| ###
| ###
| 0.6 |
2006-Nov-08 Wed
| 8.57
| 8.57
| 8.4
| 8.4
|
|
| 19.8
| 19.8
| ### |
2006-Nov-07 Tue
| 8.45
| 8.55
| 8.45
| 8.55
|
|
| 80.6
| 80.6
| ### |
2006-Nov-06 Mon
| 8.49
| 8.49
| 8.4
| 8.4
| 10,020
| ###
| 23.7
| 23.7
| ### |
2006-Nov-03 Fri
| 8.45
| ###
| 8.45
| 8.52
|
|
| ###
| ###
| 0.6 |
2006-Nov-02 Thu
| ###
| 8.49
| ###
| 8.49
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 8.55
| 8.55
| ###
| ###
| 29,786
| ###
| 14.3
| 14.3
| 0.0 |
2006-Oct-31 Tue
| 8.58
| 8.58
| 8.45
| 8.5
|
|
| 27.6
| 27.6
| 0.6 |
2006-Oct-30 Mon
| ###
| ###
| 8.51
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 109,127
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 118,056
| 0
| 71.2
| 71.2
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 8.88
| ###
| 52,123
| 231,426
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 8.88
| ###
| 8.88
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2006-Oct-16 Mon
| 8.85
| ###
| 8.85
| 8.89
| 97,542
| 431,623
| 67.8
| 67.8
| ### |
2006-Oct-13 Fri
| ###
| ###
| 8.83
| 8.84
|
|
| 26.2
| 26.2
| ### |
2006-Oct-12 Thu
| 8.83
| 8.88
| 8.78
| 8.84
|
|
| 67.6
| 67.6
| ### |
2006-Oct-11 Wed
| 8.85
| 8.85
| 8.77
| 8.78
|
|
| ###
| ###
| 0.6 |
2006-Oct-10 Tue
| 8.8
| ###
| 8.76
| 8.76
|
|
| 25.9
| 25.9
| 0.6 |
2006-Oct-09 Mon
| ###
| ###
| ###
| 8.87
|
|
| 91.0
| 91.0
| ### |
2006-Oct-06 Fri
| 8.5
| ###
| 8.5
| 8.57
|
|
| ###
| ###
| 0.6 |
2006-Oct-05 Thu
| ###
| 8.55
| ###
| 8.55
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| ###
| ###
| 8.27
| 8.29
|
|
| 28.3
| 28.3
| 0.6 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 8.21
| ###
| 8.21
| 8.28
| 60,279
| 247,445
| 71.9
| 71.9
| ### |
2006-Sep-27 Wed
| 8.26
| ###
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2006-Sep-26 Tue
| 8.2
| 8.2
| ###
| 8.2
|
|
| 71.5
| 71.5
| 0.6 |
2006-Sep-25 Mon
| 8.45
| 8.45
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Sep-20 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 8
| ###
| 20,187
| 80,748
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 8
|
|
| 22.3
| 22.3
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 16,241
| 0
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 7.8
| 8.2
| 7.8
| 8.2
| 56,675
| ###
| ###
| ###
| 0.6 |
2006-Sep-13 Wed
| 7.79
| 7.8
| 7.7
| 7.75
| 41,751
| 323,570
| 28.0
| 28.0
| ### |
2006-Sep-12 Tue
| 7.74
| 7.8
| 7.7
| 7.8
| 37,258
| 288,749
| ###
| ###
| 0.6 |
2006-Sep-11 Mon
| 7.74
| 7.76
| 7.72
| 7.72
|
|
| 47.2
| 47.2
| ### |
2006-Sep-08 Fri
| 7.75
| 7.8
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-07 Thu
| 7.79
| 7.79
| ###
| 7.7
| 42,322
| 164,844
| 19.6
| 19.6
| 0.6 |
2006-Sep-06 Wed
| 7.7
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-05 Tue
| ###
| 7.7
| 7.55
| ###
| 46,875
| 357,421
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 7.54
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2006-Aug-31 Thu
| ###
| ###
| 7.5
| 7.5
| 46,176
| ###
| 14.5
| 14.5
| 0.5 |
2006-Aug-30 Wed
| 7.54
| ###
| 7.53
| ###
| 24,884
| 93,688
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 7.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Aug-28 Mon
| ###
| 7.71
| ###
| ###
| 25,820
| ###
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 7.54
| 7.57
| 29,486
| ###
| ###
| ###
| ### |
2006-Aug-24 Thu
| ###
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 7.56
| ###
| 7.56
| ###
| 43,420
| 164,127
| 77.4
| 77.4
| 0.0 |
2006-Aug-22 Tue
| 7.54
| ###
| 7.43
| ###
| 40,254
| 149,543
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 7.49
| ###
| 7.41
| ###
| 37,147
| 137,629
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 7.49
| ###
| 7.42
| 51,141
| 191,523
| ###
| ###
| 0.5 |
2006-Aug-17 Thu
| 7.45
| 7.45
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 7.57
| 7.57
| 7.4
| 7.5
| 80,071
| ###
| ###
| ###
| 0.5 |
2006-Aug-15 Tue
| ###
| ###
| 7.57
| 7.58
| 26,683
| ###
| 34.3
| 34.3
| ### |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 41,254
| 0
| 69.0
| 69.0
| 0.0 |
2006-Aug-11 Fri
| ###
| 7.7
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Aug-10 Thu
| 7.7
| 7.8
| ###
| 7.7
|
|
| 68.7
| 68.7
| 0.6 |
2006-Aug-09 Wed
| 7.73
| 7.75
| 7.71
| 7.72
| 64,143
| 495,825
| 38.2
| 38.2
| ### |
2006-Aug-08 Tue
| 7.76
| 7.76
| 7.71
| 7.73
|
|
| 26.1
| 26.1
| 0.6 |
2006-Aug-07 Mon
| 7.78
| 7.8
| 7.76
| 7.76
| 43,574
| ###
| ###
| ###
| 0.6 |
2006-Aug-04 Fri
| 7.8
| 7.82
| 7.7
| 7.8
| 47,072
| 365,278
| 73.9
| 73.9
| 0.6 |
2006-Aug-03 Thu
| 7.81
| 7.82
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Aug-02 Wed
| 7.83
| 7.84
| 7.75
| 7.82
| 54,843
| ###
| ###
| ###
| 0.6 |
2006-Aug-01 Tue
| 7.85
| 7.85
| 7.77
| 7.78
| 54,822
| 428,159
| 29.2
| 29.2
| 0.6 |
2006-Jul-31 Mon
| 7.87
| 7.88
| 7.8
| 7.8
| 145,452
| 1,140,343
| 26.5
| 26.5
| 0.6 |
2006-Jul-28 Fri
| 7.87
| 7.87
| 7.8
| 7.81
| 28,942
| ###
| ###
| ###
| 0.6 |
2006-Jul-27 Thu
| ###
| ###
| 7.81
| 7.81
| 30,845
| 120,449
| ###
| ###
| 0.6 |
2006-Jul-26 Wed
| ###
| ###
| 7.8
| ###
| 177,279
| 691,388
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 7.81
| ###
| 7.8
| ###
| 23,340
| 91,026
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| 7.8
| 7.8
|
|
| 21.9
| 21.9
| 0.6 |
2006-Jul-21 Fri
| ###
| ###
| 7.85
| ###
| 27,680
| 108,644
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 7.86
| ###
| 58,088
| 228,285
| 73.8
| 73.8
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 7.85
| 7.85
| 24,458
| ###
| 32.8
| 32.8
| ### |
2006-Jul-18 Tue
| 7.87
| ###
| 7.85
| 7.85
| 24,486
| ###
| 36.4
| 36.4
| ### |
2006-Jul-17 Mon
| ###
| ###
| 7.86
| 7.87
|
|
| 30.3
| 30.3
| 0.6 |
2006-Jul-14 Fri
| 8
| 8
| ###
| ###
| 25,420
| 101,680
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 8.2
| 8.22
| 8
| 8
| 168,520
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| 8.25
|
|
| 23.6
| 23.6
| ### |
2006-Jul-11 Tue
| 8.23
| 8.49
| 8.23
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 13,154
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 8
| ###
| 8
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2006-Jul-06 Thu
| 7.8
| 8
| 7.8
| 8
| 31,440
| 248,376
| 82.4
| 82.4
| ### |
2006-Jul-05 Wed
| 7.78
| 7.85
| 7.78
| 7.8
|
|
| 66.3
| 66.3
| 0.6 |
2006-Jul-04 Tue
| 7.78
| 7.8
| ###
| 7.78
| 65,673
| 256,124
| 67.8
| 67.8
| 0.6 |
2006-Jul-03 Mon
| 8
| 8
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 8
| ###
| ###
| ###
| 77,276
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 7.88
| ###
| 7.8
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jun-23 Fri
| 7.85
| 7.87
| 7.76
| 7.87
| 51,178
| 399,956
| ###
| ###
| 0.6 |
2006-Jun-22 Thu
| 7.75
| 8
| 7.75
| 7.85
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 7.84
| 7.85
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Jun-20 Tue
| 8
| 8
| 7.8
| ###
| 47,840
| ###
| 28.9
| 28.9
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 8
| 8
| 60,786
| 243,144
| 16.3
| 16.3
| ### |
2006-Jun-15 Thu
| 8.28
| 8.28
| ###
| ###
| 16,543
| 68,488
| 8.7
| 8.7
| 0.0 |
2006-Jun-14 Wed
| ###
| 8.28
| ###
| 8.28
|
|
| 75.9
| 75.9
| ### |
2006-Jun-13 Tue
| 8.25
| 8.29
| ###
| ###
| 51,978
| 215,448
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 8.25
| 8.25
| 8.23
| 8.23
|
|
| 36.1
| 36.1
| 0.6 |
2006-Jun-08 Thu
| 8.5
| 8.5
| 8.26
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Jun-07 Wed
| 8.45
| 8.5
| 8.4
| 8.5
| 9,850
| ###
| ###
| ###
| 0.6 |
2006-Jun-06 Tue
| ###
| 8.49
| ###
| 8.45
| 41,323
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 52,676
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 8.2
| ###
| 31,351
| ###
| 76.6
| 76.6
| 0.0 |
2006-May-31 Wed
| 8.23
| 8.23
| ###
| 8.21
| 39,289
| 161,674
| ###
| ###
| ### |
2006-May-30 Tue
| ###
| ###
| ###
| 8.22
| 36,641
| 0
| ###
| ###
| 0.6 |
2006-May-29 Mon
| 8.2
| ###
| 8.2
| ###
| 55,688
| 228,320
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 33,744
| 0
| 64.1
| 64.1
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-May-24 Wed
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 8.27
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-May-22 Mon
| 8.47
| 8.48
| 8.25
| ###
| 70,078
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 8.59
| ###
| 8.4
| 8.46
|
|
| ###
| ###
| 0.6 |
2006-May-18 Thu
| ###
| ###
| 8.58
| 8.59
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 8.8
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 8.7
| 8.77
| ###
| 8.77
| 53,189
| ###
| ###
| ###
| ### |
2006-May-15 Mon
| ###
| 8.79
| ###
| 8.75
|
|
| 84.7
| 84.7
| 0.6 |
2006-May-12 Fri
| 8.73
| 8.73
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-May-11 Thu
| 8.86
| 8.89
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-May-10 Wed
| 8.8
| 8.86
| 8.75
| 8.86
| 24,385
| ###
| ###
| ###
| 0.6 |
2006-May-09 Tue
| 8.72
| 8.77
| 8.71
| 8.75
| 82,427
| ###
| 67.9
| 67.9
| 0.6 |
2006-May-08 Mon
| 8.71
| 8.75
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2006-May-05 Fri
| 8.75
| 8.76
| ###
| ###
| 51,680
| 226,358
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 8.75
| 8.75
| 8.7
| 8.74
|
|
| 44.9
| 44.9
| 0.6 |
2006-May-03 Wed
| 8.76
| 8.77
| 8.74
| 8.75
|
|
| ###
| ###
| 0.6 |
2006-May-02 Tue
| 8.77
| 8.8
| 8.73
| 8.8
| 46,156
| 404,557
| ###
| ###
| 0.6 |
2006-May-01 Mon
| 8.75
| 8.79
| 8.72
| 8.76
| 42,672
| ###
| 67.7
| 67.7
| 0.6 |
2006-Apr-28 Fri
| 8.84
| 8.84
| 8.75
| 8.75
| 63,478
| 558,289
| 32.0
| 32.0
| 0.6 |
2006-Apr-27 Thu
| 8.79
| 8.85
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2006-Apr-26 Wed
| 8.85
| 8.85
| ###
| 8.7
|
|
| 20.1
| 20.1
| ### |
2006-Apr-24 Mon
| 8.82
| ###
| 8.82
| 8.85
| 46,358
| ###
| 71.0
| 71.0
| 0.6 |
2006-Apr-21 Fri
| 8.8
| ###
| 8.8
| 8.8
| 49,777
| ###
| ###
| ###
| 0.6 |
2006-Apr-20 Thu
| ###
| ###
| 8.75
| 8.8
| 64,285
| 281,246
| 22.1
| 22.1
| 0.6 |
2006-Apr-19 Wed
| ###
| 9
| ###
| ###
| 91,444
| ###
| 40.7
| 40.7
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 79,224
| 0
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 9.25
| 9.25
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2006-Apr-10 Mon
| ###
| 9.4
| 9.29
| ###
| 26,475
| ###
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| 9.25
| ###
| 23,878
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 9.25
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Apr-05 Wed
| ###
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| 9.25
| 9.25
| ###
| 9.25
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 9.2
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Mar-29 Wed
| 9
| 9.2
| 9
| ###
| 44,886
| ###
| 77.0
| 77.0
| 0.0 |
2006-Mar-28 Tue
| ###
| 9
| ###
| ###
| 100,651
| 452,929
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 63,557
| 0
| 27.7
| 27.7
| 0.0 |
2006-Mar-24 Fri
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2006-Mar-23 Thu
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 8.85
| 9.2
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 8.84
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| 9.21
| 62,154
| 0
| 73.9
| 73.9
| 0.7 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Mar-16 Thu
| ###
| 9.25
| ###
| ###
| 342,475
| 1,583,946
| 72.6
| 72.6
| 0.0 |
2006-Mar-15 Wed
| ###
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 9.46
| 9.55
| ###
| ###
| 107,123
| ###
| 25.5
| 25.5
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 9.45
| 9.45
|
|
| 12.3
| 12.3
| 0.7 |
2006-Mar-10 Fri
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 9.74
| 9.75
| ###
| 9.7
| 42,129
| 205,378
| 27.0
| 27.0
| 0.7 |
2006-Mar-08 Wed
| 9.77
| 9.77
| 9.7
| 9.73
| 10,749
| 104,641
| 32.4
| 32.4
| ### |
2006-Mar-07 Tue
| 9.73
| 9.77
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2006-Mar-06 Mon
| ###
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-Mar-03 Fri
| ###
| 9.7
| ###
| ###
| 9,475
| 45,953
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| 9.7
| ###
| 9.7
| 13,051
| ###
| 59.9
| 59.9
| 0.7 |
2006-Mar-01 Wed
| ###
| 9.75
| ###
| ###
| 42,084
| 205,159
| 42.7
| 42.7
| 0.0 |
2006-Feb-28 Tue
| ###
| 9.75
| 9.5
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Feb-27 Mon
| 9.75
| 9.75
| ###
| 9.7
| 25,374
| ###
| 27.6
| 27.6
| 0.7 |
2006-Feb-24 Fri
| 9.55
| 9.75
| 9.5
| 9.75
| 33,121
| 318,789
| ###
| ###
| ### |
2006-Feb-23 Thu
| 9.5
| 9.55
| 9.5
| 9.5
| 22,084
| 210,350
| ###
| ###
| 0.7 |
2006-Feb-22 Wed
| 9.5
| 9.55
| 9.49
| 9.5
| 30,454
| 289,922
| 66.5
| 66.5
| 0.7 |
2006-Feb-21 Tue
| 9.5
| 9.55
| 9.45
| 9.5
|
|
| 63.7
| 63.7
| 0.7 |
2006-Feb-20 Mon
| 9.4
| 9.5
| 9.4
| 9.5
| 12,120
| ###
| 74.1
| 74.1
| 0.7 |
2006-Feb-17 Fri
| 9.4
| 9.4
| ###
| 9.4
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| ###
| 9.52
| ###
| 9.4
| 38,285
| ###
| 83.1
| 83.1
| ### |
2006-Feb-15 Wed
| 9.48
| 9.48
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Feb-14 Tue
| 9.5
| 9.55
| 9.5
| 9.5
| 40,424
| ###
| ###
| ###
| 0.7 |
2006-Feb-13 Mon
| ###
| ###
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| 9.75
| ###
| 9.75
|
|
| 72.7
| 72.7
| ### |
2006-Feb-09 Thu
| 9.53
| 9.7
| 9.5
| 9.7
| 89,425
| 858,480
| 78.0
| 78.0
| 0.7 |
2006-Feb-08 Wed
| 9.55
| 9.56
| 9.5
| 9.55
|
|
| ###
| ###
| 0.7 |
2006-Feb-07 Tue
| 9.55
| 9.55
| 9.5
| 9.55
| 35,485
| ###
| ###
| ###
| 0.7 |
2006-Feb-06 Mon
| 9.51
| ###
| 9.5
| 9.55
| 40,081
| 190,384
| ###
| ###
| 0.7 |
2006-Feb-03 Fri
| 9.57
| 9.57
| 9.51
| 9.55
|
|
| 37.7
| 37.7
| 0.7 |
2006-Feb-02 Thu
| ###
| ###
| 9.57
| 9.57
| 29,446
| ###
| 32.1
| 32.1
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jan-31 Tue
| 9.85
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| 9.85
| ###
| 9.85
|
|
| 84.7
| 84.7
| ### |
2006-Jan-27 Fri
| 9.7
| 9.75
| 9.55
| ###
| 37,950
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 9.74
| 9.75
| 9.71
| 9.75
|
|
| 65.0
| 65.0
| ### |
2006-Jan-24 Tue
| ###
| 9.75
| ###
| 9.74
| 13,158
| 64,145
| ###
| ###
| 0.7 |
2006-Jan-23 Mon
| 9.74
| 9.74
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2006-Jan-20 Fri
| ###
| 9.77
| ###
| 9.75
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 9.75
| 9.75
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Jan-18 Wed
| 9.75
| 9.75
| ###
| ###
| 29,671
| 144,646
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 9.75
| 9.8
| 9.7
| 9.7
|
|
| 27.6
| 27.6
| 0.7 |
2006-Jan-16 Mon
| 9.75
| 9.75
| ###
| ###
| 21,680
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 9.74
| 9.75
| ###
| 9.75
| 20,983
| ###
| 65.2
| 65.2
| ### |
2006-Jan-12 Thu
| 9.76
| 9.76
| ###
| ###
| 28,350
| 138,348
| 27.5
| 27.5
| 0.0 |
2006-Jan-11 Wed
| 9.73
| 9.8
| 9.73
| 9.76
|
|
| ###
| ###
| 0.7 |
2006-Jan-10 Tue
| 9.78
| ###
| 9.7
| 9.72
| 19,156
| ###
| 34.0
| 34.0
| 0.7 |
2006-Jan-09 Mon
| ###
| ###
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 9.75
| ###
| 9.7
| 9.87
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 9.8
| 9.85
| 9.7
| 9.7
|
|
| 19.1
| 19.1
| 0.7 |
2005-Dec-30 Fri
| 9.72
| 9.89
| 9.72
| 9.8
| 7,553
| 74,057
| ###
| ###
| 0.7 |
2005-Dec-29 Thu
| ###
| ###
| 9.89
| ###
| 22,342
| 110,481
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 9.87
| ###
| 9.8
| ###
| 14,657
| ###
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 9.89
| ###
| 9.72
| 9.88
|
|
| ###
| ###
| 0.7 |
2005-Dec-23 Fri
| 9.89
| ###
| 9.72
| 9.88
|
|
| ###
| ###
| 0.7 |
2005-Dec-22 Thu
| 9.7
| 9.85
| ###
| 9.82
| 20,187
| 99,420
| ###
| ###
| ### |
2005-Dec-21 Wed
| 9.7
| 9.75
| 9.7
| 9.73
|
|
| 69.5
| 69.5
| ### |
2005-Dec-20 Tue
| 9.8
| 9.8
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2005-Dec-19 Mon
| ###
| ###
| 9.8
| 9.84
| 19,970
| 97,853
| 32.8
| 32.8
| 0.7 |
2005-Dec-16 Fri
| 9.8
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 9.8
| 9.84
|
|
| ###
| ###
| 0.7 |
2005-Dec-14 Wed
| 9.8
| ###
| 9.75
| ###
| 45,029
| ###
| 78.4
| 78.4
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Dec-12 Mon
| 9.89
| 9.89
| 9.49
| 9.49
|
|
| ###
| ###
| 0.7 |
2005-Dec-09 Fri
| ###
| ###
| ###
| 9.7
| 27,175
| 0
| 14.6
| 14.6
| 0.7 |
2005-Dec-08 Thu
| ###
| ###
| 9.85
| ###
| 15,840
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2005-Dec-06 Tue
| 9.85
| ###
| 9.85
| ###
| 132,180
| 650,986
| 82.7
| 82.7
| 0.0 |
2005-Dec-05 Mon
| 9.8
| ###
| 9.7
| ###
| 20,555
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 9.7
| 9.84
| 9.7
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Dec-01 Thu
| 9.85
| 9.85
| 9.73
| 9.74
|
|
| 30.5
| 30.5
| 0.7 |
2005-Nov-30 Wed
| ###
| ###
| 9.8
| 9.8
| 23,051
| 112,949
| ###
| ###
| 0.7 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 23,747
| 0
| 34.4
| 34.4
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 94,027
| 0
| 28.7
| 28.7
| 0.0 |
2005-Nov-25 Fri
| 9.77
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 9.85
| 9.85
| 9.8
| 9.8
| 48,149
| ###
| ###
| ###
| 0.7 |
2005-Nov-23 Wed
| 9.86
| 9.86
| 9.8
| 9.85
| 14,258
| 140,156
| ###
| ###
| ### |
2005-Nov-22 Tue
| ###
| ###
| 9.85
| 9.86
| 49,259
| ###
| ###
| ###
| 0.7 |
2005-Nov-21 Mon
| ###
| ###
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 9.7
| ###
| 9.7
| 9.8
| 30,777
| ###
| ###
| ###
| 0.7 |
2005-Nov-17 Thu
| ###
| 9.8
| ###
| ###
| 23,752
| 116,384
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 9.73
| 9.77
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-Nov-15 Tue
| ###
| 9.79
| ###
| 9.79
|
|
| 86.7
| 86.7
| ### |
2005-Nov-14 Mon
| 9.75
| 9.8
| 9.49
| 9.49
|
|
| 14.2
| 14.2
| 0.7 |
2005-Nov-11 Fri
| ###
| 9.75
| ###
| ###
| 15,459
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 34,274
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Nov-08 Tue
| 9.85
| ###
| 9.8
| ###
| 38,642
| 189,345
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 9.79
| 9.83
| 9.5
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Nov-04 Fri
| 9.4
| 9.8
| 9.4
| 9.8
|
|
| ###
| ###
| 0.7 |
2005-Nov-03 Thu
| ###
| ###
| 9.2
| 9.4
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 9.75
| 9.75
| 9.51
| ###
| 33,021
| ###
| 21.6
| 21.6
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 9.75
| 9.75
| 34,175
| ###
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| 9.8
| 9.85
| 15,228
| ###
| 19.2
| 19.2
| ### |
2005-Oct-28 Fri
| 9.86
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 9.75
| ###
| 9.75
| 9.85
|
|
| 80.6
| 80.6
| ### |
2005-Oct-26 Wed
| ###
| ###
| 9.7
| 9.85
|
|
| 20.5
| 20.5
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 43,285
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 11,750
| 0
| 25.7
| 25.7
| 0.0 |
2005-Oct-20 Thu
| ###
| 10.8
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Oct-19 Wed
| ###
| 10.82
| 10.55
| 10.55
| 49,642
| 530,424
| ###
| ###
| ### |
2005-Oct-18 Tue
| 10.85
| ###
| ###
| ###
| 47,489
| 0
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| 10.88
| ###
| 10.8
|
|
| 78.3
| 78.3
| ### |
2005-Oct-14 Fri
| ###
| 10.89
| ###
| 10.89
|
|
| 88.7
| 88.7
| 0.8 |
2005-Oct-13 Thu
| 10.5
| 10.75
| 10.5
| 10.75
| 16,245
| ###
| ###
| ###
| 0.8 |
2005-Oct-12 Wed
| ###
| 10.75
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 10.45
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 10.5
| 10.5
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Oct-07 Fri
| ###
| 10.56
| ###
| 10.49
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| 10.4
| 10.59
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Oct-05 Wed
| ###
| ###
| ###
| 10.41
|
|
| 29.5
| 29.5
| ### |
2005-Oct-04 Tue
| 10.72
| 10.75
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 10.7
| 10.7
| 36,527
| ###
| 12.2
| 12.2
| 0.8 |
2005-Sep-30 Fri
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 10.55
| ###
| 10.55
| 33,927
| ###
| 90.9
| 90.9
| ### |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 58,777
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 23,483
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 9.24
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 9.49
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 9.7
| 9.7
| 9.52
| 9.52
| 17,245
| 165,724
| ###
| ###
| ### |
2005-Sep-21 Wed
| 9.55
| 9.74
| 9.55
| 9.7
|
|
| 81.4
| 81.4
| 0.7 |
2005-Sep-20 Tue
| 9.56
| 9.56
| 9.5
| 9.55
| 26,955
| 256,881
| ###
| ###
| 0.7 |
2005-Sep-19 Mon
| 9.7
| 9.82
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Sep-16 Fri
| 9.51
| 9.75
| 9.5
| 9.56
| 9,285
| ###
| ###
| ###
| 0.7 |
2005-Sep-15 Thu
| ###
| 9.75
| ###
| 9.75
| 8,651
| 42,173
| 73.6
| 73.6
| ### |
2005-Sep-14 Wed
| ###
| 9.75
| 9.5
| 9.75
| 11,749
| 113,084
| 82.6
| 82.6
| ### |
2005-Sep-13 Tue
| 9.72
| 9.75
| ###
| ###
| 27,329
| 133,228
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 9.73
| 9.75
| 9.56
| 9.7
|
|
| 30.1
| 30.1
| 0.7 |
2005-Sep-09 Fri
| 9.47
| 9.54
| 9.47
| 9.54
| 10,844
| 103,072
| 77.5
| 77.5
| ### |
2005-Sep-08 Thu
| 9.78
| 9.78
| 9.5
| 9.5
|
|
| 10.1
| 10.1
| 0.7 |
2005-Sep-07 Wed
| ###
| 9.78
| ###
| 9.78
|
|
| 93.3
| 93.3
| 0.7 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 9.28
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 9.28
| ###
| 9.28
|
|
| 77.8
| 77.8
| 0.7 |
2005-Sep-01 Thu
| 9.25
| 9.28
| 9.2
| 9.2
| 14,282
| ###
| 25.2
| 25.2
| 0.7 |
2005-Aug-31 Wed
| 9.22
| 9.29
| 9.2
| 9.29
| 41,758
| 386,052
| 73.9
| 73.9
| ### |
2005-Aug-30 Tue
| 9.25
| 9.25
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Aug-29 Mon
| 9.4
| 9.4
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-Aug-26 Fri
| 9.4
| 9.44
| 9.4
| 9.4
| 84,325
| 794,341
| ###
| ###
| ### |
2005-Aug-25 Thu
| 9.45
| 9.5
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2005-Aug-24 Wed
| 9.45
| 9.5
| ###
| 9.5
| 26,983
| ###
| ###
| ###
| 0.7 |
2005-Aug-23 Tue
| 9.5
| 9.5
| 9.4
| 9.44
| 8,827
| ###
| 33.3
| 33.3
| 0.7 |
2005-Aug-22 Mon
| 9.45
| 9.75
| 9.4
| 9.59
| 31,647
| 303,020
| 79.6
| 79.6
| 0.7 |
2005-Aug-19 Fri
| ###
| 9.41
| ###
| 9.4
| 3,224
| ###
| ###
| ###
| ### |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 7,820
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 9,440
| 0
| 66.0
| 66.0
| 0.0 |
2005-Aug-15 Mon
| 9.4
| 9.4
| 9.21
| 9.26
| 23,257
| ###
| 22.3
| 22.3
| ### |
2005-Aug-12 Fri
| 9.4
| 9.46
| ###
| 9.4
| 45,345
| 214,481
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 19,281
| 0
| 68.0
| 68.0
| 0.0 |
2005-Aug-10 Wed
| ###
| 9.4
| ###
| ###
| 16,755
| 78,748
| 71.9
| 71.9
| 0.0 |
2005-Aug-09 Tue
| 9.45
| 9.45
| ###
| ###
| 28,980
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 9.4
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 9
| ###
| 62,256
| 280,152
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 22,545
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 9.48
| 9.48
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 9.41
| 9.46
|
|
| ###
| ###
| 0.7 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 14,972
| 0
| 72.9
| 72.9
| 0.0 |
2005-Jul-29 Fri
| 9.79
| 9.8
| 9.59
| ###
| 18,055
| 175,043
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 9.75
| 9.51
| 9.56
| 20,050
| 193,081
| 24.1
| 24.1
| 0.7 |
2005-Jul-27 Wed
| 9.54
| ###
| 9.52
| 9.52
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| ###
| ###
| 9.51
| 37,076
| 0
| ###
| ###
| ### |
2005-Jul-25 Mon
| 9.2
| ###
| ###
| ###
| 34,641
| 0
| 82.7
| 82.7
| 0.0 |
2005-Jul-22 Fri
| 9.4
| 9.45
| 9.2
| 9.21
|
|
| 14.5
| 14.5
| 0.7 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 46,151
| 0
| 88.8
| 88.8
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 30,588
| 0
| 67.9
| 67.9
| 0.0 |
2005-Jul-19 Tue
| 8.7
| ###
| ###
| 9
| 69,942
| 0
| ###
| ###
| 0.6 |
2005-Jul-18 Mon
| ###
| 8.7
| ###
| 8.7
| 65,757
| 286,042
| ###
| ###
| ### |
2005-Jul-15 Fri
| 8.4
| 8.4
| 8.29
| ###
| 54,322
| ###
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 8.4
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 8.5
| 8.57
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Jul-12 Tue
| 8.45
| 8.51
| 8.45
| 8.49
|
|
| 75.7
| 75.7
| ### |
2005-Jul-11 Mon
| ###
| ###
| ###
| 8.42
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| ###
| 8.52
| ###
| 56,050
| 238,773
| 24.0
| 24.0
| 0.0 |
2005-Jul-07 Thu
| 8.78
| 8.79
| 8.51
| 8.7
| 22,120
| ###
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| ###
| 8.72
| 8.79
|
|
| ###
| ###
| 0.6 |
2005-Jul-05 Tue
| 8.89
| 9
| 8.8
| ###
| 104,041
| ###
| 68.4
| 68.4
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 8.88
| 8.89
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 80,944
| 0
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| 9
| ###
| ###
| ###
| 21,557
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 9
| ###
| ###
| 31,143
| 140,143
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 8.86
| ###
| 8.85
| ###
| 13,026
| 57,640
| 68.4
| 68.4
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| 8.89
| ###
| 51,543
| ###
| 73.3
| 73.3
| 0.0 |
2005-Jun-24 Fri
| 9
| 9
| 8.8
| ###
| 21,440
| ###
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 8.84
| ###
| 8.84
| 9
| 12,587
| ###
| 85.1
| 85.1
| 0.6 |
2005-Jun-22 Wed
| 9
| 9
| 8.8
| 8.88
|
|
| 24.9
| 24.9
| 0.6 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 9
| 9
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2005-Jun-17 Fri
| 9
| ###
| 9
| ###
| 66,825
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 9
| 9
| ###
| ###
| 26,125
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 9
| 9
| 8.8
| 9
|
|
| 69.2
| 69.2
| 0.6 |
2005-Jun-14 Tue
| ###
| ###
| ###
| 9
| 12,247
| 0
| ###
| ###
| 0.6 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 12,373
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 7,622
| 0
| 34.9
| 34.9
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 9,650
| 0
| 69.3
| 69.3
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 9
| 9
| 27,429
| ###
| 19.9
| 19.9
| 0.6 |
2005-Jun-06 Mon
| 9.44
| 9.45
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2005-Jun-03 Fri
| 9.21
| 9.42
| 9.21
| 9.42
|
|
| ###
| ###
| 0.7 |
2005-Jun-02 Thu
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 9
| ###
| ###
| 9
| 20,227
| 0
| 67.8
| 67.8
| 0.6 |
2005-May-31 Tue
| 9
| 9
| 8.82
| 9
| 37,152
| 331,024
| ###
| ###
| 0.6 |
2005-May-30 Mon
| ###
| ###
| 8.84
| 9
| 24,786
| 109,554
| 21.5
| 21.5
| 0.6 |
2005-May-27 Fri
| 8.8
| ###
| 8.79
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 8.8
| 8.8
| 29,879
| ###
| 21.6
| 21.6
| 0.6 |
2005-May-25 Wed
| 8.89
| ###
| 8.85
| 8.88
|
|
| 34.9
| 34.9
| 0.6 |
2005-May-24 Tue
| 8.75
| ###
| 8.75
| ###
| 20,751
| 90,785
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| 8.8
| ###
| 8.78
| 16,942
| 74,544
| 80.6
| 80.6
| 0.6 |
2005-May-20 Fri
| 8.5
| 8.7
| 8.5
| 8.7
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 8.5
| 8.7
| 8.49
| 8.49
| 24,548
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 8.46
| ###
| 8.43
| 8.5
|
|
| 70.3
| 70.3
| 0.6 |
2005-May-17 Tue
| 8.86
| 8.86
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-May-16 Mon
| ###
| ###
| 8.85
| 8.85
|
|
| 35.8
| 35.8
| 0.6 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 8,976
| 0
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| 9
| ###
| ###
| 18,656
| 83,952
| 24.3
| 24.3
| 0.0 |
2005-May-11 Wed
| 8.8
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 9
| ###
| 6,886
| 30,987
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 9
| ###
| 9
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2005-May-04 Wed
| 9
| 9.24
| 9
| ###
| 33,649
| 306,878
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 9.25
| ###
| 9.25
| ###
| 11,575
| ###
| 80.6
| 80.6
| 0.0 |
2005-Apr-29 Fri
| 9.51
| 9.51
| 9.28
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2005-Apr-28 Thu
| 9.5
| 9.55
| 9.47
| 9.53
|
|
| 75.3
| 75.3
| ### |
2005-Apr-27 Wed
| 9.58
| 9.58
| 9.5
| 9.5
|
|
| 30.5
| 30.5
| 0.7 |
2005-Apr-26 Tue
| 9.44
| 9.52
| 9.44
| 9.51
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 9.4
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Apr-21 Thu
| 9.45
| 9.57
| 9.45
| 9.55
| 24,540
| 233,375
| ###
| ###
| 0.7 |
2005-Apr-20 Wed
| ###
| 9.51
| ###
| 9.45
| 59,346
| ###
| ###
| ###
| 0.7 |
2005-Apr-19 Tue
| 9.4
| ###
| ###
| ###
| 39,659
| 0
| 23.3
| 23.3
| 0.0 |
2005-Apr-18 Mon
| 9.58
| 9.58
| ###
| 9.4
| 60,156
| 288,147
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| 9.73
| 9.81
| 35,142
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| 9.89
| ###
| 20,746
| 102,588
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 9.87
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2005-Apr-08 Fri
| 9.72
| 10.26
| 9.72
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Apr-07 Thu
| 9.5
| ###
| 9.5
| 9.56
| 30,620
| 145,445
| 76.2
| 76.2
| 0.7 |
2005-Apr-06 Wed
| 9.5
| 9.7
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2005-Apr-05 Tue
| 9.55
| ###
| 9.5
| 9.5
| 83,086
| 394,658
| ###
| ###
| 0.7 |
2005-Apr-04 Mon
| ###
| ###
| 9.5
| 9.5
|
|
| 23.3
| 23.3
| 0.7 |
2005-Apr-01 Fri
| 9.71
| 9.8
| 9.57
| ###
| 28,681
| 277,775
| 26.1
| 26.1
| 0.0 |
2005-Mar-31 Thu
| 9.45
| ###
| 9.21
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Mar-30 Wed
| 9.82
| 9.82
| ###
| 9.45
| 100,855
| ###
| ###
| ###
| 0.7 |
2005-Mar-29 Tue
| ###
| ###
| 9.82
| 9.83
|
|
| ###
| ###
| 0.7 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 15,686
| 0
| 79.3
| 79.3
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 19,822
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 10.49
| 10.49
| ###
| ###
| 41,787
| 219,172
| 13.6
| 13.6
| 0.0 |
2005-Mar-21 Mon
| 10.2
| 10.49
| 10.2
| 10.49
|
|
| 89.2
| 89.2
| ### |
2005-Mar-18 Fri
| ###
| 10.24
| ###
| 10.24
|
|
| 67.3
| 67.3
| ### |
2005-Mar-17 Thu
| ###
| ###
| ###
| 10.25
| 38,757
| 0
| 31.2
| 31.2
| 0.7 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 12,370
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 9.85
| ###
| 9.85
| ###
| 25,745
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| 9.84
| 9.86
|
|
| ###
| ###
| 0.7 |
2005-Mar-09 Wed
| 9.85
| ###
| 9.85
| ###
| 37,374
| ###
| 78.8
| 78.8
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 46,726
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| 9.81
| ###
| 64,783
| ###
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Mar-02 Wed
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| 10.26
| ###
| 10.26
| 69,954
| ###
| 76.2
| 76.2
| 0.7 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Feb-24 Thu
| ###
| 10.24
| ###
| ###
| 56,729
| 290,452
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 10.42
| 10.42
| 9.79
| ###
| 69,278
| 700,054
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 10.75
| 10.75
| 10.45
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Feb-21 Mon
| 10.7
| 10.87
| 10.7
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Feb-18 Fri
| 10.49
| 10.7
| 10.45
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Feb-17 Thu
| ###
| ###
| 10.42
| 10.42
| 342,041
| ###
| 19.2
| 19.2
| 0.7 |
2005-Feb-16 Wed
| 10.7
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 10.73
| 10.86
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Feb-14 Mon
| 10.88
| ###
| ###
| ###
| 74,657
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 40,577
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 10.54
| ###
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 10.55
| 10.76
| 10.4
| 10.55
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 10.8
| 10.8
| ###
| 10.57
| 131,045
| 707,643
| ###
| ###
| 0.8 |
2005-Feb-07 Mon
| 10.7
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Feb-03 Thu
| ###
| ###
| 11.25
| 11.29
|
|
| 32.7
| 32.7
| ### |
2005-Feb-02 Wed
| ###
| ###
| 11.23
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| 11.4
| ###
| ###
| 21,257
| ###
| 91.2
| 91.2
| 0.0 |
2005-Jan-31 Mon
| 10.8
| ###
| 10.8
| ###
| 27,925
| ###
| 80.8
| 80.8
| 0.0 |
2005-Jan-28 Fri
| 10.51
| 10.75
| 10.5
| 10.75
| 41,784
| 443,955
| 86.2
| 86.2
| 0.8 |
2005-Jan-27 Thu
| ###
| ###
| 10.44
| 10.58
| 11,956
| ###
| 26.7
| 26.7
| 0.8 |
2005-Jan-25 Tue
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 10.52
| 10.58
|
|
| ###
| ###
| 0.8 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 10.5
| ###
| 11,175
| ###
| 31.3
| 31.3
| 0.0 |
2005-Jan-19 Wed
| 10.71
| 10.72
| ###
| ###
| 7,077
| ###
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 10.73
| 10.74
| ###
| 10.72
| 237,275
| ###
| 39.4
| 39.4
| 0.8 |
2005-Jan-17 Mon
| 10.77
| 10.77
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Jan-14 Fri
| 10.4
| 10.75
| ###
| 10.75
| 22,755
| ###
| 91.7
| 91.7
| 0.8 |
2005-Jan-13 Thu
| 10.4
| 10.45
| ###
| 10.45
| 23,480
| 122,682
| ###
| ###
| ### |
2005-Jan-12 Wed
| 10.44
| 10.45
| ###
| ###
| 8,970
| ###
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 10.4
| 10.4
| 41,474
| ###
| ###
| ###
| 0.7 |
2005-Jan-10 Mon
| ###
| 10.56
| ###
| 10.5
|
|
| 91.8
| 91.8
| 0.8 |
2005-Jan-07 Fri
| ###
| 10.2
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 9.73
| ###
| 46,482
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| 10.2
| ###
| ###
| 17,380
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 8,285
| 0
| 25.8
| 25.8
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 9.88
| ###
| 18,720
| 92,476
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 9.74
| ###
| 9.74
| 9.87
| 18,627
| ###
| 80.5
| 80.5
| ### |
2004-Dec-21 Tue
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 9.51
| 9.7
| 9.5
| ###
| 57,342
| 550,483
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 9.51
| 9.51
| 55,387
| ###
| 23.7
| 23.7
| ### |
2004-Dec-16 Thu
| ###
| ###
| 9.52
| ###
| 25,354
| 120,685
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 9.59
| ###
| 9.55
| ###
| 34,049
| 162,583
| 70.8
| 70.8
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 9.55
| 9.57
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 9.7
| 9.75
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2004-Dec-10 Fri
| 9.77
| 9.77
| ###
| 9.7
| 122,520
| ###
| 29.5
| 29.5
| 0.7 |
2004-Dec-09 Thu
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2004-Dec-08 Wed
| ###
| ###
| 9.8
| 9.85
| 92,883
| 455,126
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 77,556
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 97,582
| 0
| 78.3
| 78.3
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 86,784
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 9.79
| ###
| 9.77
| ###
| 56,078
| 273,941
| 82.0
| 82.0
| 0.0 |
2004-Nov-25 Thu
| 9.75
| 9.8
| 9.73
| 9.75
| 33,741
| 329,480
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| ###
| 9.8
| ###
| 9.75
| 46,729
| 228,972
| 69.8
| 69.8
| ### |
2004-Nov-23 Tue
| ###
| 9.8
| ###
| ###
| 67,670
| 331,583
| 69.9
| 69.9
| 0.0 |
2004-Nov-22 Mon
| 9.45
| ###
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2004-Nov-19 Fri
| 9.2
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-Nov-18 Thu
| 9.22
| 9.22
| ###
| 9.2
|
|
| 31.6
| 31.6
| 0.7 |
2004-Nov-17 Wed
| ###
| 9.25
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 47,524
| 0
| 75.1
| 75.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| 9
| 8.88
| ###
| 17,882
| ###
| 73.7
| 73.7
| 0.0 |
2004-Nov-08 Mon
| 8.88
| 9
| 8.88
| 8.88
| 15,287
| ###
| ###
| ###
| 0.6 |
2004-Nov-05 Fri
| ###
| ###
| 8.86
| 8.88
|
|
| ###
| ###
| 0.6 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 28,786
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 32,944
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 8.8
| ###
| 8.7
| ###
| 31,920
| 138,852
| 80.7
| 80.7
| 0.0 |
2004-Oct-29 Fri
| 8.7
| 8.8
| 8.7
| 8.8
| 18,548
| ###
| ###
| ###
| 0.6 |
2004-Oct-28 Thu
| 8.8
| 8.81
| 8.7
| 8.72
| 26,688
| 233,653
| ###
| ###
| 0.6 |
2004-Oct-27 Wed
| 9
| 9
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 8.7
| ###
| 8.7
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Oct-25 Mon
| 8.58
| 8.7
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 47,446
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 9.2
| 9
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Oct-19 Tue
| 9.2
| 9.22
| ###
| 9.21
|
|
| 71.1
| 71.1
| 0.7 |
2004-Oct-18 Mon
| 9.2
| 9.23
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 9.21
| 9.22
| 9.2
| 9.2
|
|
| 29.2
| 29.2
| 0.7 |
2004-Oct-12 Tue
| ###
| 9.21
| ###
| 9.21
| 64,951
| ###
| ###
| ###
| 0.7 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 83,982
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 9.22
| 9.22
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2004-Oct-07 Thu
| 9.25
| 9.25
| ###
| 9.22
| 91,870
| ###
| 30.2
| 30.2
| 0.7 |
2004-Oct-06 Wed
| 9.26
| 9.27
| 9.23
| 9.26
| 165,956
| ###
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| ###
| ###
| 9.2
| 9.27
|
|
| ###
| ###
| 0.7 |
2004-Oct-04 Mon
| 9.22
| 9.41
| 9.22
| ###
| 43,853
| ###
| 85.9
| 85.9
| 0.0 |
2004-Oct-01 Fri
| ###
| 9.22
| ###
| 9.22
| 78,272
| ###
| ###
| ###
| 0.7 |
2004-Sep-30 Thu
| 9
| 9.2
| ###
| ###
| 98,925
| 455,054
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 8.85
| ###
| 8.52
| ###
| 63,521
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 9.23
| 9.25
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2004-Sep-27 Mon
| ###
| 9.23
| ###
| 9.23
| 32,678
| ###
| 90.2
| 90.2
| ### |
2004-Sep-24 Fri
| ###
| ###
| 8.81
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Sep-23 Thu
| 8.72
| ###
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Sep-22 Wed
| 8.57
| 8.75
| 8.55
| 8.7
|
|
| 79.2
| 79.2
| ### |
2004-Sep-21 Tue
| 8.5
| 8.5
| 8.47
| 8.5
| 11,240
| 95,371
| 66.5
| 66.5
| 0.6 |
2004-Sep-20 Mon
| 8.4
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Sep-17 Fri
| ###
| 8.43
| ###
| 8.4
|
|
| 65.2
| 65.2
| ### |
2004-Sep-16 Thu
| 8.4
| 8.41
| ###
| ###
| 56,344
| 236,926
| 23.3
| 23.3
| 0.0 |
2004-Sep-15 Wed
| 8.4
| 8.45
| ###
| ###
| 15,021
| ###
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 8.44
| 8.45
| 8.4
| 8.44
| 35,484
| 298,952
| ###
| ###
| 0.6 |
2004-Sep-13 Mon
| ###
| 8.45
| ###
| 8.4
| 58,052
| ###
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| 8.4
| ###
| ###
| 35,180
| 147,756
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 8.27
| 8.4
| 8.25
| ###
| 20,228
| ###
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 8.24
| 8.26
| 8.24
| 8.25
| 104,124
| 859,023
| 72.0
| 72.0
| ### |
2004-Sep-06 Mon
| 8.2
| 8.25
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 8.2
| 8.25
| 8.2
| 8.25
|
|
| 75.6
| 75.6
| ### |
2004-Sep-02 Thu
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Sep-01 Wed
| 8.2
| 8.2
| ###
| ###
| 32,370
| ###
| 31.3
| 31.3
| 0.0 |
2004-Aug-31 Tue
| ###
| 8.25
| ###
| ###
| 16,445
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 18,026
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 8.25
| 8.45
| 8.25
| 8.27
| 6,670
| ###
| ###
| ###
| ### |
2004-Aug-26 Thu
| ###
| 8.25
| ###
| 8.25
|
|
| 81.1
| 81.1
| ### |
2004-Aug-25 Wed
| 8.2
| 8.2
| ###
| 8.2
| 9,625
| ###
| 68.2
| 68.2
| 0.6 |
2004-Aug-24 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Aug-23 Mon
| 8
| ###
| ###
| 8
| 26,940
| 0
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 7.84
| ###
| 7.82
| 7.87
|
|
| ###
| ###
| 0.6 |
2004-Aug-19 Thu
| 7.79
| 7.8
| 7.79
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Aug-18 Wed
| 7.7
| 7.8
| 7.7
| 7.75
| 29,972
| 232,283
| 79.9
| 79.9
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 13,385
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 7.75
| 7.78
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2004-Aug-13 Fri
| ###
| 7.83
| ###
| 7.75
|
|
| 81.7
| 81.7
| ### |
2004-Aug-12 Thu
| 7.75
| 7.83
| 7.7
| 7.7
| 12,650
| 98,227
| ###
| ###
| 0.6 |
2004-Aug-11 Wed
| ###
| 7.82
| 7.53
| 7.75
| 8,975
| 68,883
| 88.0
| 88.0
| ### |
2004-Aug-10 Tue
| 7.41
| ###
| 7.41
| ###
| 29,357
| ###
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 7.5
| 7.55
| 7.47
| 7.5
| 19,026
| 142,885
| 75.0
| 75.0
| 0.5 |
2004-Aug-06 Fri
| 7.54
| 7.54
| 7.51
| 7.52
|
|
| 32.1
| 32.1
| 0.5 |
2004-Aug-05 Thu
| 7.45
| 7.52
| 7.45
| 7.5
| 91,077
| ###
| 76.0
| 76.0
| 0.5 |
2004-Aug-04 Wed
| 7.45
| 7.5
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2004-Aug-03 Tue
| 7.42
| 7.53
| 7.42
| 7.5
|
|
| 80.5
| 80.5
| 0.5 |
2004-Aug-02 Mon
| 7.46
| 7.52
| 7.42
| 7.42
| 11,350
| 84,784
| 25.2
| 25.2
| 0.5 |
2004-Jul-30 Fri
| 7.4
| 7.5
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Jul-29 Thu
| 7.5
| 7.5
| ###
| 7.4
|
|
| 21.0
| 21.0
| 0.5 |
2004-Jul-28 Wed
| 7.5
| 7.58
| 7.4
| 7.5
| 16,570
| ###
| ###
| ###
| 0.5 |
2004-Jul-27 Tue
| ###
| ###
| ###
| 7.5
|
|
| 87.1
| 87.1
| 0.5 |
2004-Jul-26 Mon
| 7.48
| 7.48
| 7.26
| 7.44
| 10,857
| ###
| ###
| ###
| ### |
2004-Jul-23 Fri
| ###
| 7.48
| ###
| 7.48
| 15,224
| ###
| ###
| ###
| 0.5 |
2004-Jul-22 Thu
| 7.2
| ###
| 7.2
| 7.29
| 12,820
| 46,152
| ###
| ###
| ### |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 29,026
| 0
| 69.3
| 69.3
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 2,050,858
| 0
| 27.7
| 27.7
| 0.0 |
2004-Jul-16 Fri
| ###
| 7.2
| ###
| ###
| 47,170
| ###
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| 7.2
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2004-Jul-13 Tue
| ###
| 7.2
| ###
| ###
| 54,977
| ###
| 21.9
| 21.9
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 27,440
| 0
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 6.83
| ###
| 6.83
| 6.85
|
|
| 70.1
| 70.1
| ### |
2004-Jul-08 Thu
| 6.87
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 6.83
| 6.84
| 6.78
| 6.81
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| 6.8
| 6.83
| 6.76
| 6.83
| 30,750
| 208,946
| 68.2
| 68.2
| 0.5 |
2004-Jul-05 Mon
| 6.8
| 6.83
| 6.76
| 6.8
|
|
| 66.4
| 66.4
| 0.5 |
2004-Jul-02 Fri
| 6.75
| 6.83
| 6.75
| 6.8
| 14,550
| ###
| ###
| ###
| 0.5 |
2004-Jul-01 Thu
| 6.8
| 6.83
| ###
| 6.75
| 166,874
| 569,874
| 23.2
| 23.2
| 0.5 |
2004-Jun-30 Wed
| 6.75
| 6.83
| 6.74
| 6.8
|
|
| ###
| ###
| 0.5 |
2004-Jun-29 Tue
| 6.8
| 6.8
| 6.74
| 6.8
| 14,855
| ###
| 70.2
| 70.2
| 0.5 |
2004-Jun-28 Mon
| 6.82
| 6.82
| 6.74
| 6.74
| 28,745
| ###
| 25.3
| 25.3
| ### |
2004-Jun-25 Fri
| 6.84
| 6.84
| 6.75
| 6.81
| 13,480
| ###
| 30.6
| 30.6
| ### |
2004-Jun-24 Thu
| 6.8
| 6.84
| 6.8
| 6.84
|
|
| 76.9
| 76.9
| 0.5 |
2004-Jun-23 Wed
| 6.8
| 6.84
| 6.8
| 6.84
| 31,080
| ###
| 75.9
| 75.9
| 0.5 |
2004-Jun-22 Tue
| ###
| ###
| 6.8
| 6.84
| 20,345
| 69,173
| 27.1
| 27.1
| 0.5 |
2004-Jun-21 Mon
| 6.7
| ###
| 6.7
| ###
| 50,682
| 169,784
| 91.7
| 91.7
| 0.0 |
2004-Jun-18 Fri
| ###
| 6.79
| ###
| 6.7
| 13,750
| 46,681
| ###
| ###
| 0.5 |
2004-Jun-17 Thu
| 6.58
| ###
| 6.58
| ###
| 35,548
| 116,952
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 6.59
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2004-Jun-15 Tue
| 6.48
| 6.59
| 6.48
| 6.59
| 83,750
| ###
| 90.0
| 90.0
| ### |
2004-Jun-14 Mon
| 6.4
| 6.49
| 6.4
| 6.49
|
|
| 82.8
| 82.8
| ### |
2004-Jun-11 Fri
| 6.4
| 6.49
| 6.4
| 6.49
|
|
| 82.9
| 82.9
| ### |
2004-Jun-10 Thu
| 6.4
| 6.45
| 6.4
| 6.4
| 24,358
| ###
| ###
| ###
| 0.5 |
2004-Jun-09 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| 79.5
| 79.5
| 0.5 |
2004-Jun-08 Tue
| ###
| 6.4
| ###
| 6.4
|
|
| 82.3
| 82.3
| 0.5 |
2004-Jun-07 Mon
| 6.29
| ###
| 6.29
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 6.25
| 6.29
| 16,183
| 50,571
| ###
| ###
| ### |
2004-Jun-03 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 6.25
| ###
| ###
| ###
| 33,775
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-01 Tue
| 6.21
| ###
| 6.21
| ###
| 11,275
| ###
| 84.9
| 84.9
| 0.0 |
2004-May-31 Mon
| 6.25
| 6.25
| 6.2
| 6.24
|
|
| 34.0
| 34.0
| 0.4 |
2004-May-28 Fri
| 6.21
| 6.24
| 6.2
| 6.2
| 11,577
| ###
| 23.6
| 23.6
| 0.4 |
2004-May-27 Thu
| 6.22
| 6.25
| 6.2
| 6.2
|
|
| 23.1
| 23.1
| 0.4 |
2004-May-26 Wed
| 6.22
| 6.24
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2004-May-25 Tue
| 6.22
| 6.22
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2004-May-24 Mon
| 6.21
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2004-May-21 Fri
| 6.25
| ###
| 6.21
| 6.25
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 6.25
| 6.26
| 6.25
| 6.26
|
|
| 73.5
| 73.5
| 0.4 |
2004-May-19 Wed
| 6.28
| 6.28
| 6.24
| 6.24
| 28,550
| 178,723
| 27.0
| 27.0
| 0.4 |
2004-May-18 Tue
| 6.25
| ###
| 6.2
| 6.22
| 16,250
| 50,375
| 32.2
| 32.2
| 0.4 |
2004-May-17 Mon
| ###
| ###
| 6.26
| 6.26
|
|
| 25.0
| 25.0
| 0.4 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 20,350
| 0
| 31.4
| 31.4
| 0.0 |
2004-May-12 Wed
| 6.49
| 6.49
| ###
| ###
| 11,650
| ###
| 17.8
| 17.8
| 0.0 |
2004-May-11 Tue
| 6.48
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-May-10 Mon
| 6.51
| 6.51
| 6.5
| 6.5
| 12,050
| 78,385
| ###
| ###
| 0.5 |
2004-May-07 Fri
| 6.55
| 6.56
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-May-06 Thu
| 6.4
| 6.45
| 6.4
| 6.45
|
|
| 81.0
| 81.0
| ### |
2004-May-05 Wed
| 6.41
| 6.56
| 6.41
| 6.56
| 22,448
| 145,575
| ###
| ###
| 0.5 |
2004-May-04 Tue
| 6.42
| 6.46
| 6.41
| 6.41
| 17,370
| 111,775
| ###
| ###
| 0.5 |
2004-May-03 Mon
| 6.57
| 6.57
| 6.42
| 6.42
|
|
| 18.0
| 18.0
| 0.5 |
2004-Apr-30 Fri
| 6.46
| 6.46
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2004-Apr-29 Thu
| 6.59
| 6.59
| 6.57
| 6.57
| 3,428
| 22,556
| ###
| ###
| ### |
2004-Apr-28 Wed
| 6.57
| ###
| 6.51
| ###
| 37,273
| 121,323
| 75.0
| 75.0
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2004-Apr-26 Mon
| ###
| ###
| 6.56
| ###
| 11,250
| ###
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 6.56
| ###
| 6.56
| 6.58
| 60,352
| 197,954
| ###
| ###
| 0.5 |
2004-Apr-22 Thu
| 6.52
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2004-Apr-21 Wed
| 6.44
| 6.5
| ###
| 6.5
| 22,620
| ###
| ###
| ###
| 0.5 |
2004-Apr-20 Tue
| 6.52
| 6.53
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2004-Apr-19 Mon
| 6.49
| 6.52
| 6.49
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Apr-16 Fri
| 6.43
| 6.49
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 6.4
| 6.41
| 6.4
| 6.41
| 31,744
| 203,320
| 76.2
| 76.2
| 0.5 |
2004-Apr-14 Wed
| 6.41
| 6.41
| ###
| 6.41
| 43,650
| ###
| 73.6
| 73.6
| 0.5 |
2004-Apr-13 Tue
| 6.44
| 6.44
| ###
| 6.41
| 16,550
| ###
| ###
| ###
| 0.5 |
2004-Apr-08 Thu
| 6.48
| 6.5
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2004-Apr-07 Wed
| 6.4
| 6.49
| 6.4
| 6.42
| 68,970
| ###
| 79.0
| 79.0
| 0.5 |
2004-Apr-06 Tue
| 6.43
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 6.4
| 6.49
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Apr-02 Fri
| 6.45
| 6.45
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Apr-01 Thu
| 6.4
| 6.5
| 6.4
| 6.49
| 51,152
| ###
| 81.1
| 81.1
| ### |
2004-Mar-31 Wed
| 6.5
| 6.51
| ###
| 6.4
| 44,283
| 144,141
| 17.7
| 17.7
| 0.5 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 17,445
| 0
| 70.6
| 70.6
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 16,650
| 0
| 31.0
| 31.0
| 0.0 |
2004-Mar-26 Fri
| 6.5
| 6.5
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Mar-25 Thu
| 6.48
| 6.5
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2004-Mar-24 Wed
| ###
| 6.5
| ###
| 6.48
|
|
| 83.2
| 83.2
| 0.5 |
2004-Mar-23 Tue
| ###
| 6.29
| ###
| 6.29
| 24,842
| 78,128
| ###
| ###
| ### |
2004-Mar-22 Mon
| 6.2
| 6.2
| ###
| ###
| 112,359
| ###
| 34.0
| 34.0
| 0.0 |
2004-Mar-19 Fri
| 6.29
| 6.29
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2004-Mar-18 Thu
| ###
| ###
| 6.29
| 6.29
| 44,270
| 139,229
| 36.3
| 36.3
| ### |
2004-Mar-17 Wed
| 6.4
| 6.4
| ###
| ###
| 296,281
| ###
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| 6.45
| ###
| 6.4
| 30,351
| 97,881
| 79.6
| 79.6
| 0.5 |
2004-Mar-15 Mon
| 6.42
| 6.45
| 6.4
| 6.4
|
|
| 36.2
| 36.2
| 0.5 |
2004-Mar-12 Fri
| ###
| ###
| 6.42
| 6.43
| 18,688
| 59,988
| 14.1
| 14.1
| ### |
2004-Mar-11 Thu
| 6.55
| ###
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| 6.5
| ###
| 6.5
| ###
| 22,443
| ###
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 6.52
| 6.52
| 6.42
| 6.5
| 49,350
| ###
| ###
| ###
| 0.5 |
2004-Mar-08 Mon
| 6.5
| 6.54
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 6.45
| ###
| 6.42
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Mar-03 Wed
| 6.45
| 6.5
| 6.44
| 6.5
|
|
| 76.2
| 76.2
| 0.5 |
2004-Mar-02 Tue
| 6.5
| 6.5
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Mar-01 Mon
| 6.5
| 6.5
| 6.48
| 6.5
|
|
| 69.7
| 69.7
| 0.5 |
2004-Feb-27 Fri
| ###
| ###
| 6.45
| 6.5
|
|
| 17.7
| 17.7
| 0.5 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 48,453
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| ###
| 6.72
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 6.45
| 6.57
| 6.45
| 6.57
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 6.5
| 6.5
| 6.45
| 6.45
| 8,550
| ###
| ###
| ###
| ### |
2004-Feb-20 Fri
| 6.43
| 6.49
| 6.43
| 6.49
| 25,642
| 165,647
| 75.7
| 75.7
| ### |
2004-Feb-19 Thu
| 6.45
| 6.45
| 6.42
| 6.42
| 28,250
| 181,788
| ###
| ###
| 0.5 |
2004-Feb-18 Wed
| 6.48
| 6.5
| 6.4
| 6.4
|
|
| 20.3
| 20.3
| 0.5 |
2004-Feb-17 Tue
| 6.49
| 6.49
| 6.45
| 6.48
|
|
| 29.9
| 29.9
| 0.5 |
2004-Feb-16 Mon
| 6.49
| 6.49
| 6.45
| 6.48
| 9,482
| 61,348
| ###
| ###
| 0.5 |
2004-Feb-13 Fri
| 6.45
| 6.5
| 6.45
| 6.45
| 46,240
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 6.44
| 6.44
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Feb-11 Wed
| ###
| 6.45
| ###
| 6.45
|
|
| 76.1
| 76.1
| ### |
2004-Feb-10 Tue
| 6.41
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Feb-09 Mon
| 6.4
| 6.47
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| 6.4
| ###
| ###
| 12,456
| 39,859
| 27.3
| 27.3
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 6.29
| 6.29
| 2,779
| ###
| 23.8
| 23.8
| ### |
2004-Feb-04 Wed
| ###
| 6.4
| 6.29
| 6.4
| 24,774
| ###
| ###
| ###
| 0.5 |
2004-Feb-03 Tue
| ###
| ###
| 6.29
| ###
| 18,586
| 58,452
| 79.1
| 79.1
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| 6.29
| ###
| 14,856
| 46,722
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 6.4
| 6.41
| ###
| 6.4
|
|
| 74.8
| 74.8
| 0.5 |
2004-Jan-27 Tue
| 6.4
| 6.42
| 6.4
| 6.42
| 117,341
| 752,155
| ###
| ###
| 0.5 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 43,278
| 0
| 25.8
| 25.8
| 0.0 |
2004-Jan-22 Thu
| 6.46
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 6.41
| 6.45
| 6.41
| 6.45
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| 6.4
| 6.45
| ###
| 6.44
| 29,881
| ###
| 73.0
| 73.0
| 0.5 |
2004-Jan-19 Mon
| 6.4
| 6.45
| 6.4
| 6.4
|
|
| 73.6
| 73.6
| 0.5 |
2004-Jan-16 Fri
| 6.44
| 6.45
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Jan-15 Thu
| 6.44
| 6.44
| 6.44
| 6.44
| 750
| ###
| 68.6
| 68.6
| 0.5 |
2004-Jan-13 Tue
| ###
| 6.45
| ###
| 6.45
| 36,043
| ###
| 85.3
| 85.3
| ### |
2004-Jan-12 Mon
| ###
| 6.41
| ###
| 6.41
|
|
| 75.4
| 75.4
| 0.5 |
2004-Jan-09 Fri
| 6.45
| 6.45
| 6.4
| 6.4
| 44,474
| 285,745
| ###
| ###
| 0.5 |
2004-Jan-08 Thu
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Jan-07 Wed
| ###
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| ###
| 6.45
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Jan-05 Mon
| 6.45
| 6.45
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Jan-02 Fri
| 6.44
| 6.45
| 6.4
| 6.4
|
|
| 19.4
| 19.4
| 0.5 |
2003-Dec-31 Wed
| ###
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 6.4
| 6.45
| ###
| ###
| 19,345
| 62,387
| 22.6
| 22.6
| 0.0 |
2003-Dec-29 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Dec-22 Mon
| ###
| 6.45
| ###
| 6.4
| 19,821
| 63,922
| ###
| ###
| 0.5 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 57,188
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 6.28
| ###
| 6.28
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| 6.22
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 6.2
| 6.29
| 6.2
| 6.29
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2003-Dec-12 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2003-Dec-09 Tue
| 6
| ###
| ###
| 6
| 46,655
| 0
| ###
| ###
| 0.4 |
2003-Dec-08 Mon
| 6
| 6
| ###
| ###
| 1,515,871
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| 6
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Dec-03 Wed
| 6
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Dec-01 Mon
| 6
| 6
| ###
| ###
| 2,023,640
| 6,070,920
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Nov-27 Thu
| 6
| 6
| ###
| 6
|
|
| 67.7
| 67.7
| 0.4 |
2003-Nov-26 Wed
| ###
| 6
| ###
| 6
| 26,377
| ###
| 77.1
| 77.1
| 0.4 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 38,275
| 0
| 36.4
| 36.4
| 0.0 |
2003-Nov-24 Mon
| 6
| 6
| 5.85
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Nov-21 Fri
| ###
| 6
| ###
| 6
| 6,750
| 20,250
| ###
| ###
| 0.4 |
2003-Nov-20 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Nov-19 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 58,545
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 6.2
| 6.25
| ###
| ###
| 26,778
| 83,681
| 31.2
| 31.2
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| 6.2
|
|
| 83.0
| 83.0
| 0.4 |
2003-Nov-11 Tue
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| 6.45
| 6.5
| ###
| ###
| 34,020
| ###
| 16.2
| 16.2
| 0.0 |
2003-Nov-06 Thu
| 6.45
| 6.45
| 6.45
| 6.45
| 4,527
| ###
| ###
| ###
| ### |
2003-Nov-05 Wed
| ###
| 6.5
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2003-Nov-04 Tue
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 6.4
| 6.43
| ###
| 6.43
| 71,551
| ###
| ###
| ###
| ### |
2003-Oct-31 Fri
| 6.49
| 6.5
| ###
| 6.44
| 53,778
| 174,778
| ###
| ###
| 0.5 |
2003-Oct-30 Thu
| 6.5
| 6.5
| 6.48
| 6.49
| 22,079
| ###
| ###
| ###
| ### |
2003-Oct-29 Wed
| 6.54
| 6.56
| 6.49
| 6.5
| 35,821
| ###
| 30.9
| 30.9
| 0.5 |
2003-Oct-28 Tue
| ###
| ###
| 6.5
| 6.5
| 18,150
| 58,987
| ###
| ###
| 0.5 |
2003-Oct-27 Mon
| 6.53
| ###
| 6.53
| 6.58
| 44,254
| 144,489
| ###
| ###
| 0.5 |
2003-Oct-24 Fri
| 6.54
| 6.54
| 6.5
| 6.53
|
|
| 40.5
| 40.5
| ### |
2003-Oct-23 Thu
| ###
| 6.7
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2003-Oct-22 Wed
| 6.7
| 6.78
| ###
| ###
| 43,074
| 146,020
| 36.1
| 36.1
| 0.0 |
2003-Oct-21 Tue
| 6.78
| 6.8
| 6.7
| 6.7
|
|
| 24.9
| 24.9
| 0.5 |
2003-Oct-20 Mon
| ###
| 6.79
| ###
| 6.75
|
|
| 77.6
| 77.6
| 0.5 |
2003-Oct-17 Fri
| 6.55
| ###
| 6.55
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Oct-16 Thu
| 6.48
| ###
| 6.48
| 6.53
| 19,482
| 63,121
| ###
| ###
| ### |
2003-Oct-15 Wed
| ###
| ###
| 6.5
| 6.53
|
|
| 29.9
| 29.9
| ### |
2003-Oct-14 Tue
| ###
| ###
| 6.58
| ###
| 54,150
| 178,153
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| 6.51
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 6.54
| 6.55
| 6.48
| 6.5
| 1,187,945
| ###
| 26.9
| 26.9
| 0.5 |
2003-Oct-09 Thu
| 6.54
| 6.59
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2003-Oct-08 Wed
| ###
| ###
| 6.5
| 6.5
| 13,056
| ###
| 19.2
| 19.2
| 0.5 |
2003-Oct-07 Tue
| 6.5
| ###
| 6.5
| 6.59
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 6.4
| 6.5
| 6.4
| 6.4
| 51,448
| ###
| 69.9
| 69.9
| 0.5 |
2003-Oct-03 Fri
| 6.2
| ###
| 6.2
| ###
| 29,623
| ###
| 81.7
| 81.7
| 0.0 |
2003-Oct-02 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Oct-01 Wed
| 6.2
| 6.23
| ###
| ###
| 44,041
| 137,187
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 72.6
| 72.6
| 0.4 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 52,881
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 7,779
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Sep-24 Wed
| 6
| ###
| 6
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Sep-23 Tue
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 552,328
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 213,476
| 0
| 74.4
| 74.4
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 141,322
| 0
| 70.6
| 70.6
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6
| 6
|
|
| 34.2
| 34.2
| 0.4 |
2003-Sep-12 Fri
| 6
| ###
| 6
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2003-Sep-10 Wed
| 6
| ###
| ###
| ###
| 92,684
| 0
| 83.9
| 83.9
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 104,350
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Aug-28 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| 67.9
| 67.9
| 0.4 |
2003-Aug-27 Wed
| 6.2
| 6.2
| ###
| ###
| 59,780
| ###
| 32.7
| 32.7
| 0.0 |
2003-Aug-26 Tue
| 6.2
| ###
| 6.2
| 6.2
|
|
| 71.6
| 71.6
| 0.4 |
2003-Aug-25 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 48,278
| 0
| 24.0
| 24.0
| 0.0 |
2003-Aug-20 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| 6
| ###
| 6
|
|
| 73.9
| 73.9
| 0.4 |
2003-Aug-15 Fri
| ###
| 6
| ###
| ###
| 63,676
| 191,028
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 5.85
| 5.86
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 14,881
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 5.86
| ###
| 23,156
| 67,847
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 41,575
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 5.85
| ###
| 296,153
| 866,247
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| 6
| 115,580
| 0
| ###
| ###
| 0.4 |
2003-Aug-04 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 58,427
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| 5.8
| ###
| 25,559
| 74,121
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| 5.85
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-Jul-25 Fri
| 5.8
| ###
| 5.8
| ###
| 119,352
| 346,120
| 80.3
| 80.3
| 0.0 |
2003-Jul-24 Thu
| 5.8
| 5.83
| 5.78
| 5.78
|
|
| 27.0
| 27.0
| 0.4 |
2003-Jul-23 Wed
| 5.8
| 5.84
| 5.78
| 5.81
| 33,571
| 195,047
| ###
| ###
| ### |
2003-Jul-22 Tue
| 5.75
| 5.82
| 5.73
| 5.8
| 31,050
| ###
| ###
| ###
| 0.4 |
2003-Jul-21 Mon
| 5.79
| 5.82
| 5.7
| 5.7
|
|
| 19.1
| 19.1
| 0.4 |
2003-Jul-18 Fri
| 5.82
| 5.82
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Jul-17 Thu
| 5.8
| 5.85
| 5.75
| 5.85
|
|
| 80.4
| 80.4
| 0.4 |
2003-Jul-16 Wed
| 5.75
| 5.85
| 5.75
| 5.84
| 112,354
| 651,653
| ###
| ###
| 0.4 |
2003-Jul-15 Tue
| 5.72
| 5.75
| 5.72
| 5.75
| 24,845
| 142,486
| ###
| ###
| ### |
2003-Jul-14 Mon
| 5.75
| 5.75
| 5.72
| 5.72
| 11,778
| 67,546
| 22.7
| 22.7
| 0.4 |
2003-Jul-11 Fri
| 5.77
| 5.77
| 5.74
| 5.75
| 15,843
| 91,176
| 24.6
| 24.6
| ### |
2003-Jul-10 Thu
| 5.8
| 5.8
| 5.75
| 5.75
| 6,676
| 38,553
| 22.5
| 22.5
| ### |
2003-Jul-09 Wed
| 5.8
| 5.85
| 5.76
| 5.78
| 16,050
| 93,170
| 27.4
| 27.4
| 0.4 |
2003-Jul-08 Tue
| 5.78
| ###
| 5.78
| ###
| 9,725
| ###
| 86.5
| 86.5
| 0.0 |
2003-Jul-07 Mon
| 5.89
| 5.89
| 5.7
| 5.76
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 5.85
| ###
| 5.84
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| 5.85
| 5.87
|
|
| 26.9
| 26.9
| ### |
2003-Jul-02 Wed
| ###
| ###
| 5.85
| 5.85
| 49,920
| ###
| 22.6
| 22.6
| 0.4 |
2003-Jul-01 Tue
| 5.85
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 5.8
| 5.85
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| ###
| ###
| 5.75
| 5.79
|
|
| 15.9
| 15.9
| ### |
2003-Jun-25 Wed
| 5.71
| 5.84
| 5.71
| 5.75
| 30,842
| ###
| 75.3
| 75.3
| ### |
2003-Jun-24 Tue
| 5.57
| 5.75
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 5.5
| ###
| 5.5
| 5.59
|
|
| 82.8
| 82.8
| ### |
2003-Jun-20 Fri
| 5.41
| 5.53
| 5.41
| 5.52
|
|
| 83.3
| 83.3
| 0.4 |
2003-Jun-19 Thu
| 5.45
| 5.5
| 5.41
| 5.41
|
|
| 22.3
| 22.3
| ### |
2003-Jun-18 Wed
| 5.41
| 5.47
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 5.45
| 5.48
| 5.4
| 5.4
|
|
| 26.0
| 26.0
| 0.4 |
2003-Jun-16 Mon
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 58,527
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jun-11 Wed
| ###
| ###
| 5.24
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 5.25
| 5.27
| 40,940
| ###
| 24.7
| 24.7
| ### |
2003-Jun-05 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Jun-04 Wed
| 5.22
| 5.22
| 5.22
| 5.22
|
|
| 74.2
| 74.2
| 0.4 |
2003-Jun-03 Tue
| ###
| ###
| 5.22
| 5.22
| 28,050
| ###
| 21.4
| 21.4
| 0.4 |
2003-Jun-02 Mon
| ###
| ###
| 5.28
| 5.28
| 13,679
| ###
| 28.6
| 28.6
| 0.4 |
2003-May-30 Fri
| ###
| ###
| 5.28
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2003-May-27 Tue
| 5.27
| ###
| 5.25
| 5.27
|
|
| 75.4
| 75.4
| ### |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 15,170
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| 5.4
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2003-May-19 Mon
| 5.4
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-May-16 Fri
| ###
| 5.4
| ###
| 5.4
| 22,889
| ###
| ###
| ###
| 0.4 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 18,525
| 0
| 77.2
| 77.2
| 0.0 |
2003-May-14 Wed
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 497,242
| 0
| 19.4
| 19.4
| 0.0 |
2003-May-12 Mon
| 5.28
| 5.4
| 5.28
| ###
| 35,429
| ###
| ###
| ###
| 0.0 |
2003-May-09 Fri
| 5.26
| ###
| 5.26
| 5.27
| 25,870
| ###
| 68.4
| 68.4
| ### |
2003-May-08 Thu
| 5.24
| ###
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2003-May-07 Wed
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-May-06 Tue
| ###
| ###
| 5.26
| 5.26
| 187,350
| ###
| ###
| ###
| 0.4 |
2003-May-05 Mon
| 5.26
| ###
| 5.26
| ###
| 17,545
| 46,143
| 84.6
| 84.6
| 0.0 |
2003-May-02 Fri
| ###
| ###
| 5.26
| 5.26
|
|
| 29.9
| 29.9
| 0.4 |
2003-May-01 Thu
| ###
| ###
| 5.28
| 5.28
|
|
| 20.0
| 20.0
| 0.4 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 36,243
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 5.25
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 5.2
| ###
| 5.2
| 5.25
|
|
| 80.7
| 80.7
| 0.4 |
2003-Apr-24 Thu
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| 5.26
| 5.28
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Apr-22 Tue
| ###
| ###
| 5.25
| 5.25
| 36,740
| 96,442
| 14.3
| 14.3
| 0.4 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 86,087
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| 5.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Apr-14 Mon
| ###
| 5.4
| 5.28
| ###
| 31,550
| 168,477
| 82.4
| 82.4
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| 20.0
| 20.0
| 0.4 |
2003-Apr-10 Thu
| ###
| ###
| 5.25
| 5.29
|
|
| 19.6
| 19.6
| 0.4 |
2003-Apr-09 Wed
| ###
| 5.4
| 5.25
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 687,446
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 45,957
| 0
| 19.1
| 19.1
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| 5.2
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2003-Mar-31 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-28 Fri
| ###
| 5.2
| ###
| ###
| 12,485
| ###
| 73.7
| 73.7
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 5
| ###
| 5
| ###
| 3,659
| 9,147
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 116,450
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 5
| 5
| ###
| ###
| 21,641
| ###
| 34.8
| 34.8
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
| 21,120
| 0
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 132,158
| 0
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| 5
| 5
| 49,374
| ###
| 32.3
| 32.3
| 0.4 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 90,726
| 0
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 5.21
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 5.21
| ###
| 5.2
| 5.2
|
|
| 37.9
| 37.9
| ### |
2003-Mar-06 Thu
| 5.22
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-05 Wed
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 5.2
| 5.21
| ###
| 5.21
|
|
| 75.6
| 75.6
| 0.4 |
2003-Mar-03 Mon
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| 74.9
| 74.9
| ### |
2003-Feb-28 Fri
| ###
| 5.25
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 11,788
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 183,650
| 0
| 40.8
| 40.8
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| 5.25
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2003-Feb-18 Tue
| 5.27
| 5.27
| ###
| ###
| 22,953
| 60,481
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| 5.27
| ###
| 5.27
| 23,345
| ###
| ###
| ###
| ### |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2003-Feb-13 Thu
| ###
| 5.21
| ###
| ###
| 35,040
| 91,279
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2003-Feb-10 Mon
| 5.27
| 5.27
| 5.2
| 5.2
|
|
| 24.4
| 24.4
| ### |
2003-Feb-07 Fri
| 5.28
| ###
| 5.26
| 5.27
| 37,240
| 97,941
| 28.6
| 28.6
| ### |
2003-Feb-06 Thu
| ###
| ###
| 5.27
| 5.28
|
|
| 38.5
| 38.5
| 0.4 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 103,276
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 17,075
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2003-Jan-31 Fri
| ###
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| 5.28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 5.2
| 5.29
| 250,248
| 650,644
| 41.4
| 41.4
| 0.4 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| ###
| 5.45
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 5.26
| 5.26
| 74,174
| 195,077
| 19.5
| 19.5
| 0.4 |
2003-Jan-20 Mon
| 5.5
| 5.5
| 5.4
| 5.4
| 132,326
| 721,176
| 16.1
| 16.1
| 0.4 |
2003-Jan-17 Fri
| 5.52
| 5.52
| 5.49
| 5.5
| 106,325
| ###
| ###
| ###
| 0.4 |
2003-Jan-16 Thu
| 5.59
| 5.59
| 5.45
| 5.5
| 69,850
| 385,571
| 17.8
| 17.8
| 0.4 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2003-Jan-14 Tue
| 5.53
| ###
| 5.53
| ###
| 30,070
| 83,143
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| 5.41
| 5.53
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 5.45
| 5.49
| 5.4
| 5.4
| 29,650
| 161,444
| ###
| ###
| 0.4 |
2003-Jan-09 Thu
| ###
| 5.41
| ###
| 5.41
|
|
| 78.6
| 78.6
| ### |
2003-Jan-08 Wed
| 5.4
| 5.44
| ###
| 5.44
|
|
| 77.3
| 77.3
| 0.4 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 5.2
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Jan-03 Fri
| ###
| 5.2
| ###
| 5.2
| 41,472
| 107,827
| 68.8
| 68.8
| ### |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 13,180
| 0
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 19,688
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 17,750
| 0
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| 5.2
| ###
| ###
| 16,521
| 42,954
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| 5
|
|
| 20.1
| 20.1
| 0.4 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 25,652
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 16,953
| 0
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| 5.2
| ###
| ###
| 20,583
| ###
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 73.3
| 73.3
| ### |
2002-Dec-16 Mon
| ###
| 5.2
| ###
| 5.2
| 11,551
| ###
| 87.9
| 87.9
| ### |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
| 6,456
| 0
| 16.9
| 16.9
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 27,381
| 0
| 86.6
| 86.6
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 24,950
| 0
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 46,584
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 16,076
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 27,350
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| 5
| ###
| ###
| 53,240
| ###
| 36.2
| 36.2
| 0.0 |
2002-Nov-25 Mon
| ###
| 5
| ###
| ###
| 41,470
| 103,675
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 4.84
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| 4.87
| 4.87
| 4.8
| 4.85
| 43,226
| ###
| ###
| ###
| ### |
2002-Nov-19 Tue
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2002-Nov-18 Mon
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 4.8
| 4.85
| 4.8
| 4.85
| 10,486
| ###
| ###
| ###
| ### |
2002-Nov-14 Thu
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 24.7
| 24.7
| 0.3 |
2002-Nov-13 Wed
| ###
| ###
| 4.82
| 4.85
|
|
| 26.4
| 26.4
| ### |
2002-Nov-12 Tue
| 4.85
| 4.85
| 4.85
| 4.85
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| ###
| ###
| 4.85
| 4.85
| 32,940
| 79,879
| ###
| ###
| ### |
2002-Nov-08 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-07 Thu
| 5
| 5
| ###
| 5
| 134,726
| ###
| 77.3
| 77.3
| 0.4 |
2002-Nov-06 Wed
| ###
| 5
| ###
| 5
| 2,927,771
| 7,319,427
| 88.9
| 88.9
| 0.4 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 472,848
| 0
| 79.7
| 79.7
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 8,954
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 8,345
| 0
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 50,059
| 0
| 71.8
| 71.8
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 5
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| 4.82
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 41,750
| 0
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 99,285
| 0
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 276,553
| 0
| 33.0
| 33.0
| 0.0 |
2002-Oct-17 Thu
| 5
| 5
| ###
| ###
| 198,482
| ###
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| 5
|
|
| 23.1
| 23.1
| 0.4 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 184,641
| 0
| 14.8
| 14.8
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 59,280
| 0
| 25.1
| 25.1
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 4,097,225
| 0
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 26,940
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| 5
| 5
| 5,250
| 13,125
| 25.6
| 25.6
| 0.4 |
2002-Sep-25 Wed
| ###
| ###
| 5
| 5
| 40,980
| 102,450
| ###
| ###
| 0.4 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 5.4
| 5.42
| ###
| ###
| 107,920
| ###
| 36.5
| 36.5
| 0.0 |
2002-Sep-18 Wed
| 5.44
| 5.44
| 5.4
| 5.42
| 34,570
| ###
| ###
| ###
| 0.4 |
2002-Sep-17 Tue
| 5.42
| 5.45
| 5.42
| 5.44
| 26,324
| 143,070
| 70.7
| 70.7
| 0.4 |
2002-Sep-16 Mon
| 5.45
| 5.45
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2002-Sep-13 Fri
| 5.4
| 5.48
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2002-Sep-12 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| 5.2
| ###
| 5.2
| ###
| 47,125
| 122,525
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| 5.22
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| 5.22
| 5.22
| 28,882
| 75,382
| ###
| ###
| 0.4 |
2002-Sep-06 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 5.54
| 5.54
| 5.4
| 5.4
| 43,880
| 240,023
| 13.2
| 13.2
| 0.4 |
2002-Sep-04 Wed
| 5.53
| 5.54
| 5.43
| 5.54
| 23,340
| ###
| ###
| ###
| 0.4 |
2002-Sep-03 Tue
| 5.48
| 5.51
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Sep-02 Mon
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2002-Aug-30 Fri
| 5.5
| 5.59
| 5.5
| 5.58
| 21,983
| ###
| ###
| ###
| 0.4 |
2002-Aug-29 Thu
| 5.43
| 5.5
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2002-Aug-28 Wed
| ###
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 5.2
| 5.25
| 5.2
| 5.25
| 103,089
| 538,640
| ###
| ###
| 0.4 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 5.24
| 5.25
| ###
| 5.2
|
|
| 26.0
| 26.0
| ### |
2002-Aug-19 Mon
| ###
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 4.85
| ###
| 4.85
| ###
| 106,880
| 259,183
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| 4.87
| 4.87
| 37,120
| 90,387
| 23.6
| 23.6
| 0.3 |
2002-Aug-12 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| 10.1
| 10.1
| 0.3 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
| 20,480
| 0
| 87.5
| 87.5
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 40,020
| 0
| 67.8
| 67.8
| 0.0 |
2002-Aug-07 Wed
| 4.8
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2002-Aug-06 Tue
| ###
| ###
| ###
| 4.8
|
|
| 94.5
| 94.5
| 0.3 |
2002-Aug-05 Mon
| 4.75
| 4.76
| ###
| ###
| 37,145
| ###
| 26.2
| 26.2
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| 4.75
| 4.75
| 46,273
| ###
| ###
| ###
| ### |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 51,770
| 0
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 99,740
| 0
| 23.3
| 23.3
| 0.0 |
2002-Jul-29 Mon
| ###
| 5
| ###
| ###
| 18,150
| 45,375
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 98,521
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| 5
| 5
| 70,640
| ###
| 25.0
| 25.0
| 0.4 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 91,324
| 0
| 71.7
| 71.7
| 0.0 |
2002-Jul-22 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 49,057
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| 5.23
| ###
| ###
| 75,845
| ###
| 84.9
| 84.9
| 0.0 |
2002-Jul-17 Wed
| ###
| 5
| 4.85
| ###
| 69,850
| ###
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 5.29
| ###
| ###
| 5
| 86,928
| 0
| 4.2
| 4.2
| 0.4 |
2002-Jul-15 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 5.5
| 5.5
| ###
| 5.46
| 30,776
| ###
| 24.9
| 24.9
| ### |
2002-Jul-11 Thu
| 5.4
| 5.55
| ###
| 5.53
|
|
| 90.1
| 90.1
| ### |
2002-Jul-10 Wed
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-09 Tue
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-08 Mon
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-05 Fri
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-04 Thu
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-03 Wed
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-02 Tue
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jul-01 Mon
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jun-28 Fri
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jun-27 Thu
| 59
| 59
| 59
| 59
| 0
|
|
|
| 4.2 |
2002-Jun-26 Wed
| ###
| ###
| 58.8
| 59
|
|
| 82.7
| 82.7
| 4.2 |
2002-Jun-25 Tue
| 58.88
| ###
| 58.7
| 58.8
| 8,724
| 256,049
| 43.2
| 43.2
| 4.2 |
2002-Jun-24 Mon
| ###
| 59.41
| 58.85
| 58.87
|
|
| 36.2
| 36.2
| ### |
2002-Jun-21 Fri
| 59
| 59.4
| ###
| ###
| 29,748
| ###
| 73.8
| 73.8
| 0.0 |
2002-Jun-20 Thu
| 59.44
| 59.44
| ###
| ###
| 11,657
| 346,446
| 27.3
| 27.3
| 0.0 |
2002-Jun-19 Wed
| 58.7
| 59.55
| 58.7
| 59.45
|
|
| ###
| ###
| ### |
2002-Jun-18 Tue
| 58.85
| 59
| ###
| ###
| 10,022
| 295,649
| 36.8
| 36.8
| 0.0 |
2002-Jun-17 Mon
| 59.55
| 59.55
| 58.85
| 58.85
| 7,983
| ###
| 30.7
| 30.7
| ### |
2002-Jun-14 Fri
| ###
| 59.75
| 59
| 59.7
| 8,085
| 480,046
| ###
| ###
| 4.3 |
2002-Jun-13 Thu
| 58.79
| 58.8
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2002-Jun-12 Wed
| 58.75
| 58.8
| 58.75
| 58.75
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 58.5
| ###
| 58.5
| 58.5
| 1,147
| 33,549
| ###
| ###
| 4.2 |
2002-Jun-07 Fri
| 58.75
| 58.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 58.7
| 58.75
| 58.5
| 58.75
| 3,940
| 230,982
| ###
| ###
| ### |
2002-Jun-05 Wed
| 58.8
| 58.81
| 58.55
| 58.55
| 4,040
| ###
| 32.4
| 32.4
| 4.2 |
2002-Jun-04 Tue
| ###
| 59
| 58.8
| 58.8
|
|
| ###
| ###
| 4.2 |
2002-Jun-03 Mon
| ###
| ###
| 58.55
| 58.8
|
|
| ###
| ###
| 4.2 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,956
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| 59.51
| ###
| 1,255
| 37,342
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 59.8
| 59.8
| ###
| 59.7
|
|
| ###
| ###
| 4.3 |
2002-May-28 Tue
| ###
| ###
| 59.78
| 59.8
|
|
| ###
| ###
| ### |
2002-May-27 Mon
| ###
| ###
| 59.5
| 59.84
| 6,353
| ###
| 34.5
| 34.5
| 4.3 |
2002-May-24 Fri
| 59
| ###
| ###
| ###
| 1,778
| 0
| 79.4
| 79.4
| 0.0 |
2002-May-23 Thu
| 59.4
| 59.5
| 59
| 59
|
|
| ###
| ###
| 4.2 |
2002-May-22 Wed
| 59.49
| 59.49
| ###
| 59.4
| 9,121
| ###
| ###
| ###
| 4.2 |
2002-May-21 Tue
| 59.5
| 59.5
| ###
| 59.4
| 3,980
| ###
| 35.7
| 35.7
| 4.2 |
2002-May-20 Mon
| ###
| 59.5
| ###
| 59.5
| 8,145
| ###
| ###
| ###
| 4.3 |
2002-May-17 Fri
| ###
| 58.85
| 58.2
| 58.5
|
|
| 26.1
| 26.1
| 4.2 |
2002-May-16 Thu
| 59
| 59
| 58.2
| 59
| 1,129
| 66,159
| 68.4
| 68.4
| 4.2 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 59.8
| ###
| 59.5
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 59.51
| 59.51
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 60.5
| 60.5
| ###
| ###
| 4,784
| ###
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| 60.5
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 59
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| 59.5
| 59.7
| 59.25
| 59.7
| 2,321
| 138,041
| 74.5
| 74.5
| 4.3 |
2002-May-03 Fri
| 59.5
| 59.75
| 59.5
| 59.5
| 2,789
| ###
| ###
| ###
| 4.3 |
2002-May-02 Thu
| 59.4
| 59.5
| 59
| 59.4
|
|
| 74.7
| 74.7
| 4.2 |
2002-May-01 Wed
| 59.49
| 59.5
| 58.5
| 59.5
| 5,240
| ###
| ###
| ###
| 4.3 |
2002-Apr-30 Tue
| ###
| ###
| 59.49
| 59.49
| 14,045
| ###
| ###
| ###
| ### |
2002-Apr-29 Mon
| 59.5
| ###
| 59.5
| ###
| 5,977
| ###
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 59.5
| ###
| 59.47
| 59.5
| 3,944
| 117,274
| 68.8
| 68.8
| 4.3 |
2002-Apr-24 Wed
| ###
| ###
| 59.5
| 59.5
|
|
| 31.7
| 31.7
| 4.3 |
2002-Apr-23 Tue
| 59
| ###
| 58.25
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| 59.5
| 8,471
| 0
| ###
| ###
| 4.3 |
2002-Apr-19 Fri
| ###
| 59
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2002-Apr-18 Thu
| 58.47
| 58.47
| 57
| 57.2
|
|
| 15.0
| 15.0
| 4.1 |
2002-Apr-17 Wed
| ###
| 58.5
| 58
| 58
| 20,284
| 1,181,543
| ###
| ###
| 4.1 |
2002-Apr-16 Tue
| 58.49
| 58.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 59
| 59
| 58.49
| 58.49
|
|
| ###
| ###
| 4.2 |
2002-Apr-12 Fri
| ###
| 59
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Apr-11 Thu
| 57.4
| ###
| 57.4
| 58.4
| 39,873
| 1,144,355
| 85.5
| 85.5
| ### |
2002-Apr-10 Wed
| 57
| 57.2
| 56.5
| 56.85
|
|
| ###
| ###
| ### |
2002-Apr-09 Tue
| 55.8
| 55.8
| ###
| 55.8
| 7,126
| ###
| ###
| ###
| 4.0 |
2002-Apr-08 Mon
| 56
| 56
| 55.5
| ###
| 4,879
| ###
| 37.6
| 37.6
| 0.0 |
2002-Apr-05 Fri
| 55
| ###
| 55
| 56
| 6,787
| 186,642
| 82.2
| 82.2
| 4.0 |
2002-Apr-04 Thu
| 53.45
| 55.5
| 53.45
| 55
| 9,777
| ###
| 91.1
| 91.1
| 3.9 |
2002-Apr-03 Wed
| 52.51
| 53
| 52.51
| 52.78
| 5,459
| 287,989
| 78.1
| 78.1
| 3.8 |
2002-Apr-02 Tue
| 52.5
| ###
| 52.5
| 52.8
| 5,251
| ###
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| ###
| 51.5
| 52
| 9,159
| 235,844
| 16.3
| 16.3
| 3.7 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 9,823
| 0
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| 53.2
| ###
| 53.2
| 53.29
|
|
| 72.7
| 72.7
| ### |
2002-Mar-22 Fri
| ###
| ###
| 53.2
| ###
| 983
| 26,147
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| 53.29
| ###
| 53.29
| ###
| 2,250
| 59,951
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| 53.29
| 4,527
| 0
| ###
| ###
| ### |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Mar-18 Mon
| 53.45
| 53.45
| ###
| ###
| 5,125
| ###
| 35.5
| 35.5
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 53.2
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| 53.48
| 53.48
| 53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 50.8
| 54.55
| 50.8
| 53
|
|
| ###
| ###
| 3.8 |
2002-Mar-12 Tue
| ###
| 51
| ###
| 51
| 11,683
| ###
| ###
| ###
| 3.6 |
2002-Mar-11 Mon
| 50.429
| 50.8
| 50.429
| 50.79
|
|
| 75.2
| 75.2
| 3.6 |
2002-Mar-08 Fri
| 51
| 51
| 50.56
| 50.56
|
|
| 27.5
| 27.5
| ### |
2002-Mar-07 Thu
| 51
| 51
| 50.8
| 51
| 5,180
| ###
| 69.5
| 69.5
| 3.6 |
2002-Mar-06 Wed
| 50.8
| ###
| 50.8
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Mar-05 Tue
| 51
| 51
| 50.75
| 50.83
| 6,080
| 309,320
| 36.8
| 36.8
| ### |
2002-Mar-04 Mon
| 51
| 51
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2002-Mar-01 Fri
| 51
| 51
| ###
| 51
|
|
| 67.2
| 67.2
| 3.6 |
2002-Feb-28 Thu
| 51
| 51
| ###
| ###
| 6,120
| ###
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 51
| ###
| 50.7
| 50.7
| 13,145
| 333,225
| 40.2
| 40.2
| ### |
2002-Feb-26 Tue
| 51
| 51
| 50.8
| 51
|
|
| ###
| ###
| 3.6 |
2002-Feb-25 Mon
| 51.25
| 51.25
| 50.55
| 51
| 8,473
| 431,275
| ###
| ###
| 3.6 |
2002-Feb-22 Fri
| 51.2
| 51.25
| 51
| 51.25
| 15,282
| ###
| 71.6
| 71.6
| ### |
2002-Feb-21 Thu
| 50.55
| 51.4
| 50.55
| ###
| 10,347
| ###
| 80.0
| 80.0
| 0.0 |
2002-Feb-20 Wed
| 50.22
| 50.55
| 50.22
| 50.55
| 17,546
| 884,055
| ###
| ###
| ### |
2002-Feb-19 Tue
| ###
| 50.2
| ###
| ###
| 22,384
| ###
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 49.5
| ###
| 49.5
| 50
| 27,643
| ###
| 80.5
| 80.5
| ### |
2002-Feb-15 Fri
| 48.941
| ###
| ###
| 49
| 15,120
| 0
| 71.3
| 71.3
| 3.5 |
2002-Feb-14 Thu
| 48.28
| 48.45
| 48.25
| 48.4
| 22,221
| 1,074,385
| ###
| ###
| 3.5 |
2002-Feb-13 Wed
| ###
| ###
| 48.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 48.45
| 48.45
| ###
| ###
| 10,128
| 245,350
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| 48.45
| 48.5
| 47.52
| 48.4
| 17,680
| ###
| ###
| ###
| 3.5 |
2002-Feb-08 Fri
| 49.4
| 49.4
| 48.5
| 48.5
| 11,447
| ###
| 16.9
| 16.9
| 3.5 |
2002-Feb-07 Thu
| 49.5
| 49.5
| ###
| 49.4
|
|
| ###
| ###
| 3.5 |
2002-Feb-06 Wed
| 48.674
| ###
| 48.5
| 49.4
| 37,653
| 913,085
| 78.1
| 78.1
| 3.5 |
2002-Feb-05 Tue
| ###
| 48.55
| ###
| 48.55
| 29,277
| ###
| ###
| ###
| 3.5 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 45.485
| ###
| 45.485
| 46.2
|
|
| ###
| ###
| ### |
2002-Jan-31 Thu
| ###
| ###
| 45
| 45.273
|
|
| ###
| ###
| ### |
2002-Jan-30 Wed
| 45.141
| ###
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2002-Jan-29 Tue
| 45
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 45
| 45
| 45
| 45
| 0
|
|
|
| 3.2 |
2002-Jan-25 Fri
| ###
| ###
| 45
| 45
| 75,750
| 1,704,375
| 31.1
| 31.1
| 3.2 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| 45
| ###
| 17,756
| ###
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| 45.2
| 45.2
| ###
| ###
| 9,053
| ###
| 31.7
| 31.7
| 0.0 |
2002-Jan-18 Fri
| 45.22
| 45.7
| 45.145
| 45.145
| 26,784
| ###
| 32.0
| 32.0
| 3.2 |
2002-Jan-17 Thu
| ###
| ###
| 44.86
| ###
| 40,880
| ###
| 73.7
| 73.7
| 0.0 |
2002-Jan-16 Wed
| 44.841
| 45.25
| 44.841
| ###
| 27,525
| 1,239,877
| 69.6
| 69.6
| 0.0 |
2002-Jan-15 Tue
| 44.174
| 44.7
| 44.174
| 44.7
| 13,187
| ###
| 81.0
| 81.0
| 3.2 |
2002-Jan-14 Mon
| 44
| ###
| ###
| 44.086
| 14,787
| 0
| 78.7
| 78.7
| 3.1 |
2002-Jan-11 Fri
| 43.8
| ###
| 43.8
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Jan-10 Thu
| 43.8
| 43.8
| 43.77
| 43.8
| 13,420
| ###
| 67.2
| 67.2
| 3.1 |
2002-Jan-09 Wed
| ###
| 43.8
| 43.75
| 43.8
| 10,025
| 438,844
| ###
| ###
| 3.1 |
2002-Jan-08 Tue
| 43.75
| 43.8
| 43.75
| 43.8
| 14,485
| 634,080
| ###
| ###
| 3.1 |
2002-Jan-07 Mon
| 43.75
| 43.8
| 43.75
| 43.75
|
|
| ###
| ###
| 3.1 |
2002-Jan-04 Fri
| 43.75
| 43.75
| 43.75
| 43.75
|
|
| ###
| ###
| 3.1 |
2002-Jan-03 Thu
| 43.75
| 43.75
| 43.7
| 43.75
| 3,750
| ###
| 74.0
| 74.0
| 3.1 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 2,250
| 0
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 43.7
| ###
| 43.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| 43.7
| 43.7
| 43.7
| 43.7
|
|
| 62.2
| 62.2
| ### |
2001-Dec-24 Mon
| 43.5
| 43.7
| 43.5
| 43.5
|
|
| 68.3
| 68.3
| 3.1 |
2001-Dec-21 Fri
| ###
| ###
| 43.5
| 43.5
| 4,442
| ###
| ###
| ###
| 3.1 |
2001-Dec-20 Thu
| ###
| ###
| 43.55
| ###
| 8,448
| 183,955
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| 43.7
| 43.7
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2001-Dec-18 Tue
| ###
| 43.8
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2001-Dec-17 Mon
| ###
| 43.7
| ###
| 43.7
|
|
| ###
| ###
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 5,272
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| 43.8
| 43.8
| 43.75
| 43.79
| 6,422
| 281,123
| 35.2
| 35.2
| 3.1 |
2001-Dec-12 Wed
| 43.7
| ###
| 43.7
| 43.8
|
|
| 77.5
| 77.5
| 3.1 |
2001-Dec-11 Tue
| 43.71
| 43.71
| ###
| 43.7
|
|
| 32.9
| 32.9
| ### |
2001-Dec-10 Mon
| ###
| 43.8
| ###
| 43.7
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| ###
| 44.2
| ###
| 43.545
| 29,446
| 650,756
| ###
| ###
| ### |
2001-Dec-06 Thu
| 42.85
| 43
| 42.85
| 43
| 31,377
| 1,346,857
| 77.7
| 77.7
| ### |
2001-Dec-05 Wed
| 42.85
| 42.85
| 42.81
| 42.85
| 28,021
| ###
| ###
| ###
| ### |
2001-Dec-04 Tue
| 42.84
| 42.85
| 42.84
| 42.85
| 17,351
| ###
| 73.4
| 73.4
| ### |
2001-Dec-03 Mon
| 42.85
| 42.85
| 42.7
| 42.8
|
|
| ###
| ###
| 3.1 |
2001-Nov-30 Fri
| 42.85
| 42.85
| 42.8
| 42.82
|
|
| ###
| ###
| 3.1 |
2001-Nov-29 Thu
| 42.85
| 42.85
| 42.75
| 42.75
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| 42.85
| 42.85
| 42.75
| 42.82
|
|
| 29.0
| 29.0
| 3.1 |
2001-Nov-27 Tue
| 42.85
| 42.85
| 42.84
| 42.85
| 6,157
| ###
| 72.0
| 72.0
| ### |
2001-Nov-26 Mon
| 42.85
| 43
| ###
| 42.85
|
|
| ###
| ###
| ### |
2001-Nov-23 Fri
| 42.8
| 42.85
| 42.8
| 42.85
| 3,548
| 151,943
| ###
| ###
| ### |
2001-Nov-22 Thu
| 42.85
| 42.85
| 42.5
| 42.5
| 7,120
| 303,846
| ###
| ###
| 3.0 |
2001-Nov-21 Wed
| 42.5
| 42.85
| 42.5
| 42.85
|
|
| ###
| ###
| ### |
2001-Nov-20 Tue
| 41.85
| 42.5
| 41.8
| 42.5
| 108,088
| ###
| 80.9
| 80.9
| 3.0 |
2001-Nov-19 Mon
| 41.745
| 41.85
| 41.7
| 41.7
| 11,149
| 465,749
| 26.2
| 26.2
| 3.0 |
2001-Nov-16 Fri
| ###
| ###
| 41.8
| 41.81
| 12,755
| 266,579
| 31.1
| 31.1
| ### |
2001-Nov-15 Thu
| 41.89
| ###
| 41.89
| ###
| 12,320
| 258,042
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 41.7
| ###
| 41.7
| 41.89
| 60,620
| 1,263,927
| 69.5
| 69.5
| 3.0 |
2001-Nov-13 Tue
| 41.5
| 41.5
| ###
| 41.5
|
|
| ###
| ###
| 3.0 |
2001-Nov-12 Mon
| ###
| 41.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| 41.7
| 41.5
| ###
| 2,940
| ###
| 69.1
| 69.1
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 41.55
| 41.55
| 851
| 17,679
| ###
| ###
| 3.0 |
2001-Nov-07 Wed
| ###
| ###
| 41.8
| ###
| 3,527
| ###
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 41.5
| 42
|
|
| ###
| ###
| 3.0 |
2001-Nov-02 Fri
| 42.22
| 42.22
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| 42.2
| 42.22
| 6,171
| ###
| ###
| ###
| 3.0 |
2001-Oct-31 Wed
| 43
| 43
| 42.25
| 42.25
| 2,948
| 125,658
| ###
| ###
| 3.0 |
2001-Oct-30 Tue
| ###
| 42.4
| ###
| 42.4
|
|
| 72.1
| 72.1
| 3.0 |
2001-Oct-29 Mon
| ###
| ###
| 42.2
| 42.21
| 4,420
| ###
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 42.25
| 42.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| 42.25
| 42.25
| 3,520
| ###
| ###
| ###
| 3.0 |
2001-Oct-23 Tue
| ###
| ###
| 43
| 43
|
|
| 31.4
| 31.4
| ### |
2001-Oct-22 Mon
| 43.4
| 43.4
| ###
| ###
| 1,847
| 40,079
| 25.5
| 25.5
| 0.0 |
2001-Oct-19 Fri
| 44.25
| 44.25
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 45
| 45
| 44.25
| 44.25
|
|
| ###
| ###
| ### |
2001-Oct-17 Wed
| 45
| 45
| 44.5
| 44.5
|
|
| 20.6
| 20.6
| 3.2 |
2001-Oct-16 Tue
| ###
| 44.5
| 44.2
| ###
| 4,827
| 214,077
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 45.5
| 45.5
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2001-Oct-12 Fri
| 45.5
| ###
| ###
| 46
|
|
| 81.9
| 81.9
| 3.3 |
2001-Oct-11 Thu
| 46
| ###
| 45.5
| 45.5
|
|
| 22.3
| 22.3
| 3.3 |
2001-Oct-10 Wed
| 46.4
| 46.5
| 45.5
| 45.5
| 4,228
| 194,488
| ###
| ###
| 3.3 |
2001-Oct-09 Tue
| 46.4
| 46.4
| 46.4
| 46.4
| 70
| 3,248
| ###
| ###
| 3.3 |
2001-Oct-08 Mon
| ###
| ###
| 46.5
| 46.5
|
|
| 28.1
| 28.1
| ### |
2001-Oct-05 Fri
| 47.4
| 47.5
| 47
| 47
| 1,778
| ###
| 19.6
| 19.6
| 3.4 |
2001-Oct-04 Thu
| 46
| 47.5
| 46
| 47.5
| 4,181
| ###
| 89.4
| 89.4
| 3.4 |
2001-Oct-03 Wed
| 45.5
| ###
| 45.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| 45
| 45
| 45
| 45
| 83,253
| 3,746,385
| 62.2
| 62.2
| 3.2 |
2001-Oct-01 Mon
| ###
| 45
| ###
| 45
|
|
| 85.7
| 85.7
| 3.2 |
2001-Sep-28 Fri
| 44
| 45
| 44
| 44
| 8,355
| ###
| 61.2
| 61.2
| 3.1 |
2001-Sep-27 Thu
| 44
| 44
| 44
| 44
|
|
| ###
| ###
| 3.1 |
2001-Sep-26 Wed
| 44
| 44
| 43.8
| 44
| 3,940
| ###
| ###
| ###
| 3.1 |
2001-Sep-25 Tue
| 44
| 44
| 44
| 44
|
|
| 68.4
| 68.4
| 3.1 |
2001-Sep-24 Mon
| 44
| 44.5
| 43.5
| ###
| 17,481
| ###
| 35.0
| 35.0
| 0.0 |
2001-Sep-21 Fri
| 45
| 45
| 44.8
| 45
|
|
| 70.4
| 70.4
| 3.2 |
2001-Sep-20 Thu
| 45.75
| 45.75
| 45.5
| 45.5
|
|
| ###
| ###
| 3.3 |
2001-Sep-19 Wed
| 46.2
| ###
| ###
| 45.75
|
|
| 25.2
| 25.2
| 3.3 |
2001-Sep-18 Tue
| 46.857
| 47
| 46
| 46
| 9,479
| 440,773
| 14.6
| 14.6
| 3.3 |
2001-Sep-17 Mon
| 47
| 47
| 46
| 46.5
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 48.8
| 48.8
| 47
| 47
| 10,726
| 513,775
| ###
| ###
| 3.4 |
2001-Sep-13 Thu
| 48.5
| 48.51
| 48.5
| 48.5
|
|
| 71.1
| 71.1
| 3.5 |
2001-Sep-12 Wed
| 48.8
| 48.8
| 47
| 47
|
|
| 19.0
| 19.0
| 3.4 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| 48.51
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| 49.7
|
|
| 28.3
| 28.3
| 3.6 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 14,482
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 7,081
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| 50.8
| 50.8
| ###
| ###
| 8,051
| ###
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 51
| 51
| ###
| 50.8
|
|
| 33.2
| 33.2
| 3.6 |
2001-Aug-30 Thu
| 52.245
| 52.25
| 51.5
| 51.5
|
|
| 22.7
| 22.7
| 3.7 |
2001-Aug-29 Wed
| 50
| 52.5
| 50
| 52.25
|
|
| 93.5
| 93.5
| 3.7 |
2001-Aug-28 Tue
| 49.942
| 50
| ###
| 50
| 59,245
| 1,481,125
| ###
| ###
| ### |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| 49.7
| ###
| 49.7
| ###
| 7,285
| ###
| 73.0
| 73.0
| 0.0 |
2001-Aug-23 Thu
| 49.5
| ###
| 49.49
| ###
| 222,977
| ###
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 49.5
| 49.5
| 49.5
| 49.5
| 10,351
| 512,374
| 73.5
| 73.5
| 3.5 |
2001-Aug-21 Tue
| 49.4
| 49.5
| ###
| 49.5
|
|
| 72.6
| 72.6
| 3.5 |
2001-Aug-20 Mon
| 49.58
| 49.58
| 49.5
| 49.5
| 11,675
| 578,379
| 40.6
| 40.6
| 3.5 |
2001-Aug-17 Fri
| 49.7
| 49.7
| ###
| 49.7
| 11,250
| ###
| ###
| ###
| 3.6 |
2001-Aug-16 Thu
| ###
| 49.7
| ###
| 49.7
| 2,389
| ###
| ###
| ###
| 3.6 |
2001-Aug-15 Wed
| 49.7
| 49.7
| 49.55
| 49.55
| 41,450
| 2,056,956
| ###
| ###
| ### |
2001-Aug-14 Tue
| 49.7
| 49.7
| 49.7
| 49.7
|
|
| 74.7
| 74.7
| 3.6 |
2001-Aug-13 Mon
| 49.85
| 49.85
| 49.7
| 49.7
|
|
| ###
| ###
| 3.6 |
2001-Aug-10 Fri
| 49.5
| 50
| 49.5
| 49.75
| 6,120
| 304,470
| ###
| ###
| ### |
2001-Aug-09 Thu
| ###
| ###
| 49.5
| 49.5
| 1,950
| ###
| 23.5
| 23.5
| 3.5 |
2001-Aug-08 Wed
| 49.42
| 50
| 49.41
| 49.5
| 4,680
| ###
| ###
| ###
| 3.5 |
2001-Aug-07 Tue
| 49
| 49
| 49
| 49
|
|
| 72.6
| 72.6
| 3.5 |
2001-Aug-06 Mon
| 49
| 49.5
| 49
| 49
| 350
| ###
| ###
| ###
| 3.5 |
2001-Aug-03 Fri
| 50
| 50
| ###
| 50
| 11,354
| 283,850
| 71.8
| 71.8
| ### |
2001-Aug-02 Thu
| 50.25
| 50.5
| 50.23
| 50.23
| 1,626
| ###
| 30.4
| 30.4
| 3.6 |
2001-Aug-01 Wed
| 50.5
| 50.75
| 50.5
| 50.75
|
|
| ###
| ###
| 3.6 |
2001-Jul-31 Tue
| 50
| 50.5
| 50
| 50.5
|
|
| ###
| ###
| 3.6 |
2001-Jul-30 Mon
| ###
| 49
| ###
| 49
|
|
| ###
| ###
| 3.5 |
2001-Jul-27 Fri
| 49
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Jul-26 Thu
| 48.5
| 49
| 48.5
| 49
| 3,578
| 174,427
| 81.2
| 81.2
| 3.5 |
2001-Jul-25 Wed
| ###
| 50
| 48
| 48.5
| 9,048
| 443,352
| ###
| ###
| 3.5 |
2001-Jul-24 Tue
| 48.5
| 48.5
| 48
| 48
| 2,374
| 114,545
| ###
| ###
| 3.4 |
2001-Jul-23 Mon
| 50.5
| 50.5
| 48
| 48
|
|
| ###
| ###
| 3.4 |
2001-Jul-20 Fri
| ###
| 51.5
| ###
| ###
| 4,020
| ###
| 18.4
| 18.4
| 0.0 |
2001-Jul-19 Thu
| 52
| 52
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2001-Jul-18 Wed
| 53
| 53
| 52.5
| 52.5
|
|
| 30.5
| 30.5
| 3.8 |
2001-Jul-17 Tue
| 51.85
| 52
| 51.85
| 52
| 6,050
| 314,146
| ###
| ###
| 3.7 |
2001-Jul-16 Mon
| 51
| 51.5
| 51
| 51.5
| 520
| 26,650
| ###
| ###
| 3.7 |
2001-Jul-13 Fri
| 51
| 51.2
| 51
| 51.2
| 1,223
| ###
| ###
| ###
| 3.7 |
2001-Jul-12 Thu
| 50.2
| 52
| 50.2
| 51
| 11,554
| ###
| 80.2
| 80.2
| 3.6 |
2001-Jul-11 Wed
| 49.5
| 51
| 49.5
| 50
| 26,258
| ###
| 74.9
| 74.9
| ### |
2001-Jul-10 Tue
| 48
| 49.5
| 48
| 49.5
| 4,483
| 218,546
| 89.0
| 89.0
| 3.5 |
2001-Jul-09 Mon
| 47.5
| 48
| 47.5
| 48
| 642
| 30,655
| ###
| ###
| 3.4 |
2001-Jul-06 Fri
| 47.5
| 47.5
| 47.5
| 47.5
| 329
| 15,627
| 73.4
| 73.4
| 3.4 |
2001-Jul-05 Thu
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| 69.3
| 69.3
| 3.4 |
2001-Jul-04 Wed
| ###
| 47.5
| ###
| 47.5
|
|
| 78.3
| 78.3
| 3.4 |
2001-Jul-03 Tue
| 47
| 47.49
| 47
| 47
|
|
| 66.9
| 66.9
| 3.4 |
2001-Jul-02 Mon
| 47.26
| 47.5
| 47
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2001-Jun-29 Fri
| 47.27
| 47.4
| 47.26
| 47.26
|
|
| 28.1
| 28.1
| 3.4 |
2001-Jun-28 Thu
| 47.5
| 47.5
| ###
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Jun-27 Wed
| 47.48
| 47.5
| 47.48
| 47.5
|
|
| 70.8
| 70.8
| 3.4 |
2001-Jun-26 Tue
| 47.48
| 47.48
| 47.48
| 47.48
| 0
|
|
|
| ### |
2001-Jun-25 Mon
| 47.48
| 47.48
| 47.48
| 47.48
|
|
| 71.9
| 71.9
| ### |
2001-Jun-22 Fri
| 47.25
| 47.48
| 47.25
| 47.48
|
|
| ###
| ###
| ### |
2001-Jun-21 Thu
| 47.48
| 47.48
| 46.5
| 46.8
|
|
| 25.6
| 25.6
| 3.3 |
2001-Jun-20 Wed
| 47
| 47.49
| 47
| 47.49
|
|
| 76.7
| 76.7
| 3.4 |
2001-Jun-19 Tue
| 47.5
| 47.5
| 47.5
| 47.5
| 270
| 12,825
| ###
| ###
| 3.4 |
2001-Jun-18 Mon
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| 74.9
| 74.9
| 3.4 |
2001-Jun-15 Fri
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Jun-14 Thu
| 47.5
| 47.5
| 47.5
| 47.5
| 2,055
| ###
| ###
| ###
| 3.4 |
2001-Jun-13 Wed
| 47.2
| 47.55
| 47.2
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Jun-12 Tue
| 47.5
| ###
| 47.5
| 47.55
|
|
| 75.8
| 75.8
| ### |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 47
| 47.2
| 47
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| 47
| 47
| ###
| 47
|
|
| 71.2
| 71.2
| 3.4 |
2001-Jun-06 Wed
| ###
| 47
| ###
| 47
| 6,970
| ###
| 76.0
| 76.0
| 3.4 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 19,825
| 0
| 37.8
| 37.8
| 0.0 |
2001-Jun-04 Mon
| 47
| 47.5
| 47
| 47
| 50,440
| ###
| ###
| ###
| 3.4 |
2001-Jun-01 Fri
| 47.5
| 47.5
| 47.5
| 47.5
| 1,580
| 75,050
| ###
| ###
| 3.4 |
2001-May-31 Thu
| 47
| 47.5
| 47
| 47.5
| 3,275
| 154,743
| ###
| ###
| 3.4 |
2001-May-30 Wed
| ###
| 47.4
| 47
| 47.4
| 11,020
| 520,144
| 80.3
| 80.3
| 3.4 |
2001-May-29 Tue
| 47.51
| ###
| 47.5
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2001-May-28 Mon
| 47
| 47
| 47
| 47
| 643
| 30,221
| ###
| ###
| 3.4 |
2001-May-25 Fri
| 47.5
| 47.5
| 47
| 47
| 10,970
| ###
| ###
| ###
| 3.4 |
2001-May-24 Thu
| 47.5
| 47.5
| 47
| 47
| 3,250
| ###
| 25.6
| 25.6
| 3.4 |
2001-May-23 Wed
| 47.5
| 47.5
| 47.4
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-May-22 Tue
| 47.5
| 47.5
| 47.5
| 47.5
| 1,920
| ###
| ###
| ###
| 3.4 |
2001-May-21 Mon
| 47
| 47.25
| 47
| 47
|
|
| ###
| ###
| 3.4 |
2001-May-18 Fri
| 47
| 47
| 47
| 47
| 45,480
| ###
| ###
| ###
| 3.4 |
2001-May-17 Thu
| 47.5
| 47.5
| 47
| 47
|
|
| 29.0
| 29.0
| 3.4 |
2001-May-16 Wed
| 47
| ###
| 47
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 47
| 47
| 47
| 47
| 7,850
| 368,950
| ###
| ###
| 3.4 |
2001-May-14 Mon
| 48
| 48
| 48
| 48
| 780
| 37,440
| ###
| ###
| 3.4 |
2001-May-11 Fri
| 48
| 48
| 48
| 48
| 0
|
|
|
| 3.4 |
2001-May-10 Thu
| 48
| 48.5
| 48
| 48
| 880
| ###
| 68.7
| 68.7
| 3.4 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-08 Tue
| 46.5
| 46.5
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2001-May-07 Mon
| 46
| 46
| 46
| 46
| 0
|
|
|
| 3.3 |
2001-May-04 Fri
| ###
| 46
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 44.55
| 45
| 44.5
| 45
|
|
| 76.9
| 76.9
| 3.2 |
2001-May-01 Tue
| ###
| 44.7
| 44.5
| 44.5
| 18,555
| 827,553
| 35.8
| 35.8
| 3.2 |
2001-Apr-30 Mon
| 44.489
| 45
| 44.48
| 44.5
|
|
| 72.5
| 72.5
| 3.2 |
2001-Apr-27 Fri
| ###
| ###
| 44.5
| 44.5
| 24,847
| 552,845
| 4.9
| 4.9
| 3.2 |
2001-Apr-26 Thu
| 47.25
| 47.25
| ###
| ###
| 2,554
| ###
| 27.4
| 27.4
| 0.0 |
2001-Apr-25 Wed
| 47
| 47
| 47
| 47
| 0
|
|
|
| 3.4 |
2001-Apr-24 Tue
| 48
| 48
| 47
| 47
|
|
| 19.7
| 19.7
| 3.4 |
2001-Apr-23 Mon
| ###
| 49.5
| ###
| 49
|
|
| 76.9
| 76.9
| 3.5 |
2001-Apr-20 Fri
| 48.5
| 48.5
| 48.5
| 48.5
| 5,076
| 246,186
| ###
| ###
| 3.5 |
2001-Apr-19 Thu
| 48
| 48.5
| 48
| 48.5
| 2,854
| ###
| ###
| ###
| 3.5 |
2001-Apr-18 Wed
| 47.5
| ###
| 47.5
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2001-Apr-17 Tue
| 47.5
| 47.5
| ###
| 47.5
|
|
| 76.6
| 76.6
| 3.4 |
2001-Apr-16 Mon
| 47.5
| 47.5
| 47.5
| 47.5
| 0
|
|
|
| 3.4 |
2001-Apr-13 Fri
| 47.5
| 47.5
| 47.5
| 47.5
| 0
|
|
|
| 3.4 |
2001-Apr-12 Thu
| 47.5
| 47.5
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 47
| 47.5
| ###
| ###
| 3,420
| 81,225
| 36.2
| 36.2
| 0.0 |
2001-Apr-09 Mon
| 47
| 47
| 47
| 47
| 0
|
|
|
| 3.4 |
2001-Apr-06 Fri
| 46.4
| 47
| 46.4
| 47
| 7,370
| 344,179
| 80.2
| 80.2
| 3.4 |
2001-Apr-05 Thu
| 46.2
| 46.4
| 46.2
| 46.4
| 850
| 39,355
| 69.2
| 69.2
| 3.3 |
2001-Apr-04 Wed
| 46.2
| 46.2
| 46.2
| 46.2
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 46.5
| 47
| 46.5
| 47
| 1,650
| ###
| 80.3
| 80.3
| 3.4 |
2001-Apr-02 Mon
| 46.5
| 46.5
| 46.5
| 46.5
| 0
|
|
|
| ### |
2001-Mar-30 Fri
| 46
| 46.5
| 46
| 46.5
| 2,250
| ###
| ###
| ###
| ### |
2001-Mar-29 Thu
| 46
| 46.2
| 46
| 46
| 1,120
| ###
| ###
| ###
| 3.3 |
2001-Mar-28 Wed
| 46.5
| 46.5
| 46
| 46
| 979
| 45,278
| ###
| ###
| 3.3 |
2001-Mar-23 Fri
| 46
| 46
| 46
| 46
|
|
| 75.5
| 75.5
| 3.3 |
2001-Mar-22 Thu
| 48
| 48
| 48
| 48
| 1,840
| 88,320
| ###
| ###
| 3.4 |
2001-Mar-21 Wed
| 47
| 48
| 47
| 48
| 3,457
| ###
| 85.9
| 85.9
| 3.4 |
2001-Mar-20 Tue
| 47
| 47.4
| 47
| 47
| 6,480
| 305,856
| 69.0
| 69.0
| 3.4 |
2001-Mar-19 Mon
| ###
| 47
| ###
| 47
|
|
| ###
| ###
| 3.4 |
2001-Mar-16 Fri
| ###
| ###
| 47
| 47
|
|
| 30.0
| 30.0
| 3.4 |
2001-Mar-15 Thu
| ###
| 47
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2001-Mar-14 Wed
| ###
| 47
| ###
| 47
| 974
| 22,889
| 80.5
| 80.5
| 3.4 |
2001-Mar-13 Tue
| 47
| 47
| ###
| ###
| 17,228
| 404,858
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 48.75
| 48.75
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2001-Mar-09 Fri
| 48
| 49
| 48
| 49
|
|
| 86.6
| 86.6
| 3.5 |
2001-Mar-08 Thu
| ###
| 48
| ###
| 48
| 9,327
| 223,848
| ###
| ###
| 3.4 |
2001-Mar-07 Wed
| 46.2
| 47.8
| 46.2
| 47.8
| 1,550
| 72,850
| 91.1
| 91.1
| 3.4 |
2001-Mar-06 Tue
| 47
| 47
| 46.2
| 46.2
| 3,121
| ###
| 21.1
| 21.1
| ### |
2001-Mar-05 Mon
| ###
| ###
| 46.2
| 47
|
|
| ###
| ###
| 3.4 |
2001-Mar-02 Fri
| 46
| 48
| 46
| ###
| 1,945
| ###
| 92.0
| 92.0
| 0.0 |
2001-Mar-01 Thu
| ###
| 46
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2001-Feb-28 Wed
| ###
| 44.5
| 44
| ###
| 3,346
| ###
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 44.4
| 44.4
| 44
| 44
|
|
| 30.2
| 30.2
| 3.1 |
2001-Feb-26 Mon
| 43.74
| 44
| 43.74
| 44
| 4,270
| 187,324
| 76.6
| 76.6
| 3.1 |
2001-Feb-23 Fri
| 44
| 44
| 43.8
| 43.8
|
|
| 31.5
| 31.5
| 3.1 |
2001-Feb-22 Thu
| 44
| 45
| 44
| 44
|
|
| 71.4
| 71.4
| 3.1 |
2001-Feb-21 Wed
| 44.5
| 44.5
| 44.5
| 44.5
|
|
| 73.3
| 73.3
| 3.2 |
2001-Feb-20 Tue
| 44
| 44
| 44
| 44
|
|
| 69.8
| 69.8
| 3.1 |
2001-Feb-19 Mon
| 44.5
| 44.5
| 44
| 44
|
|
| ###
| ###
| 3.1 |
2001-Feb-16 Fri
| 44
| 44.5
| 44
| 44.5
|
|
| ###
| ###
| 3.2 |
2001-Feb-15 Thu
| 43.8
| 44
| 43.8
| 44
|
|
| 78.3
| 78.3
| 3.1 |
2001-Feb-14 Wed
| 43
| 43.8
| 43
| 43.8
| 1,280
| 55,552
| ###
| ###
| 3.1 |
2001-Feb-13 Tue
| 42.2
| 43
| 42.2
| 43
| 2,348
| 100,024
| 83.9
| 83.9
| ### |
2001-Feb-12 Mon
| 42
| 42
| 42
| 42
| 3,381
| ###
| ###
| ###
| 3.0 |
2001-Feb-09 Fri
| 42
| 42
| 42
| 42
| 2,448
| ###
| ###
| ###
| 3.0 |
2001-Feb-08 Thu
| 42
| 42
| 42
| 42
| 77
| ###
| ###
| ###
| 3.0 |
2001-Feb-07 Wed
| 42.4
| 42.4
| 42
| 42
| 12,688
| ###
| 34.0
| 34.0
| 3.0 |
2001-Feb-06 Tue
| 42
| 42.5
| 42
| 42
| 17,850
| ###
| 71.5
| 71.5
| 3.0 |
2001-Feb-05 Mon
| 41.2
| 42
| 41.2
| 42
| 750
| ###
| 86.8
| 86.8
| 3.0 |
2001-Feb-02 Fri
| 40.8
| ###
| 40.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 40.8
| 40.8
| 296,784
| ###
| 29.9
| 29.9
| 2.9 |
2001-Jan-31 Wed
| 40
| ###
| 40
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 38.5
| 38.5
| 38.5
| 38.5
| 30,070
| ###
| ###
| ###
| 2.8 |
2001-Jan-22 Mon
| 38.25
| ###
| 38.25
| 38.25
|
|
| ###
| ###
| 2.7 |
2001-Jan-19 Fri
| 38.25
| 38.25
| 38.25
| 38.25
| 72,181
| 2,760,923
| ###
| ###
| 2.7 |
2001-Jan-18 Thu
| 38.25
| 38.25
| 38.25
| 38.25
|
|
| ###
| ###
| 2.7 |
2001-Jan-17 Wed
| 38.4
| 38.4
| 38.25
| 38.4
| 977
| 37,443
| ###
| ###
| 2.7 |
2001-Jan-16 Tue
| 38.4
| 38.4
| 38.4
| 38.4
|
|
| ###
| ###
| 2.7 |
2001-Jan-15 Mon
| 38.55
| 38.55
| ###
| ###
| 13,152
| ###
| 40.8
| 40.8
| 0.0 |
2001-Jan-12 Fri
| 38.5
| ###
| 38.5
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| 38.5
| 38.5
|
|
| 35.4
| 35.4
| 2.8 |
2001-Jan-10 Wed
| ###
| ###
| 38.5
| 38.5
|
|
| 25.1
| 25.1
| 2.8 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 950
| 0
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| 39.25
| 39.25
| ###
| ###
| 520
| ###
| 33.0
| 33.0
| 0.0 |
2001-Jan-05 Fri
| ###
| 39.25
| 38.75
| 39.25
|
|
| 75.2
| 75.2
| ### |
2001-Jan-04 Thu
| 38.21
| ###
| 38.21
| ###
| 4,885
| 93,327
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 38.5
| 38.5
| 38.2
| 38.2
|
|
| 32.5
| 32.5
| 2.7 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 38.45
| 38.45
| 38.45
| 38.45
|
|
| 73.0
| 73.0
| ### |
2000-Dec-27 Wed
| 38.4
| 38.4
| 38.4
| 38.4
|
|
| 67.5
| 67.5
| 2.7 |
2000-Dec-26 Tue
| 38.4
| 38.4
| 38.4
| 38.4
|
|
| 64.3
| 64.3
| 2.7 |
2000-Dec-25 Mon
| 38.4
| 38.4
| 38.4
| 38.4
|
|
| 64.3
| 64.3
| 2.7 |
2000-Dec-22 Fri
| 38.4
| 38.4
| 38.4
| 38.4
|
|
| 64.3
| 64.3
| 2.7 |
2000-Dec-21 Thu
| ###
| ###
| ###
| 38.2
| 1,645
| 0
| ###
| ###
| 2.7 |
2000-Dec-20 Wed
| ###
| ###
| 38.5
| ###
| 6,373
| 122,680
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,480
| 0
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 81.7
| 81.7
| 0.0 |
2000-Dec-15 Fri
| 38.44
| 38.7
| 38.4
| 38.7
| 4,488
| ###
| 82.3
| 82.3
| 2.8 |
2000-Dec-14 Thu
| 38.75
| 38.75
| 38.75
| 38.75
| 1,022
| ###
| 71.1
| 71.1
| 2.8 |
2000-Dec-13 Wed
| ###
| ###
| 38.5
| 38.8
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
| 20,250
| 0
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 39.2
| 39.25
| 39.2
| 39.25
| 1,852
| 72,644
| 71.7
| 71.7
| ### |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,354
| 0
| 68.4
| 68.4
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
| 21,340
| 0
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| 39.4
| 39.4
|
|
| 33.5
| 33.5
| 2.8 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| 38.8
| 7,725
| 0
| ###
| ###
| ### |
2000-Nov-28 Tue
| ###
| 39.45
| ###
| ###
| 5,950
| ###
| 34.2
| 34.2
| 0.0 |
2000-Nov-27 Mon
| ###
| 39.5
| ###
| ###
| 2,374
| 46,886
| 76.6
| 76.6
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| 38.5
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| 39.226
| 39.226
| ###
| ###
| 876
| 17,180
| 33.1
| 33.1
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 11,950
| 0
| 31.6
| 31.6
| 0.0 |
2000-Nov-20 Mon
| 39.5
| 39.7
| 39.5
| 39.7
|
|
| 77.3
| 77.3
| 2.8 |
2000-Nov-17 Fri
| 39.45
| 39.8
| 39.4
| 39.8
|
|
| ###
| ###
| 2.8 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2000-Nov-15 Wed
| 38.5
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2000-Nov-13 Mon
| 36.81
| ###
| 36.81
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| 36.8
| 36.8
|
|
| 26.2
| 26.2
| 2.6 |
2000-Nov-09 Thu
| 36.5
| 36.8
| 36.5
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 4,142
| 0
| 11.8
| 11.8
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| 37.5
| 37.75
|
|
| 23.0
| 23.0
| ### |
2000-Nov-06 Mon
| ###
| ###
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2000-Nov-02 Thu
| 35.8
| 35.8
| 35.8
| 35.8
| 4,770
| ###
| 67.0
| 67.0
| 2.6 |
2000-Nov-01 Wed
| 35.8
| 35.8
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2000-Oct-31 Tue
| 35.8
| 35.8
| 35.75
| 35.8
| 3,855
| ###
| ###
| ###
| 2.6 |
2000-Oct-27 Fri
| ###
| ###
| 35.8
| 35.8
|
|
| ###
| ###
| 2.6 |
2000-Oct-26 Thu
| ###
| ###
| 35.55
| 35.55
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 35.75
| 35.75
| 35.75
| 35.75
|
|
| ###
| ###
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 59,855
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2000-Oct-17 Tue
| 36.5
| ###
| 36.5
| ###
| 655
| 11,953
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 66.4
| 66.4
| 2.6 |
2000-Oct-13 Fri
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 68.6
| 68.6
| 2.6 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 36.2
| 36.2
| ###
| ###
| 11,077
| ###
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| 36.2
| ###
| ###
| 24,284
| 439,540
| 74.2
| 74.2
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 25,375
| 0
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 108,020
| 0
| 75.5
| 75.5
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| 35.85
| 35.88
|
|
| ###
| ###
| 2.6 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| 35.5
| 35.52
| 35.5
| 35.51
|
|
| 64.2
| 64.2
| ### |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
| 65,248
| 0
| 23.3
| 23.3
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| ###
| 36.2
| ###
| 36.2
|
|
| ###
| ###
| 2.6 |
2000-Sep-25 Mon
| 36.5
| 36.5
| ###
| ###
| 3,040
| 55,480
| 21.4
| 21.4
| 0.0 |
2000-Sep-22 Fri
| 36.5
| 36.5
| 36.5
| 36.5
| 180
| 6,570
| 83.9
| 83.9
| 2.6 |
2000-Sep-21 Thu
| 36.5
| 36.5
| ###
| 36.5
|
|
| 76.3
| 76.3
| 2.6 |
2000-Sep-20 Wed
| 36.5
| 36.5
| 36.2
| 36.5
| 1,840
| 66,884
| ###
| ###
| 2.6 |
2000-Sep-19 Tue
| 36.5
| 36.5
| 36.2
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Sep-18 Mon
| 36.5
| 36.5
| 36.5
| 36.5
| 80
| 2,920
| ###
| ###
| 2.6 |
2000-Sep-15 Fri
| 36.2
| 36.5
| 36.2
| 36.5
| 3,170
| 115,229
| ###
| ###
| 2.6 |
2000-Sep-14 Thu
| ###
| ###
| 36.2
| 36.5
|
|
| 28.1
| 28.1
| 2.6 |
2000-Sep-13 Wed
| 37.5
| 37.5
| ###
| ###
| 2,885
| ###
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| 37.5
| 37.5
| ###
| 37.5
|
|
| 75.9
| 75.9
| 2.7 |
2000-Sep-11 Mon
| 37.5
| ###
| 37.5
| 37.5
| 2,379
| ###
| ###
| ###
| 2.7 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Sep-07 Thu
| 37.5
| 37.5
| ###
| 37.5
| 11,148
| 209,025
| 75.6
| 75.6
| 2.7 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
| 5,855
| 0
| 12.0
| 12.0
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| 38.5
| 38.5
|
|
| ###
| ###
| 2.8 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 3,527
| 0
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,854
| 0
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| 36.5
| ###
| 36.5
| ###
| 16,054
| 292,985
| 83.7
| 83.7
| 0.0 |
2000-Aug-29 Tue
| 36.2
| 36.5
| ###
| 36.5
|
|
| 77.9
| 77.9
| 2.6 |
2000-Aug-28 Mon
| 36.2
| 36.2
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 2,674
| 0
| 72.4
| 72.4
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 8,340
| 0
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Aug-21 Mon
| 35.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| 35.8
| ###
| 9,184
| ###
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 35.8
| ###
| 35.8
| ###
| 23,682
| ###
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 35.7
| 35.7
| 35.7
| 35.7
|
|
| ###
| ###
| 2.6 |
2000-Aug-15 Tue
| 35.8
| 35.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-14 Mon
| 35.8
| 35.8
| 35.7
| 35.8
| 3,475
| ###
| ###
| ###
| 2.6 |
2000-Aug-11 Fri
| 35.5
| ###
| 35.5
| ###
| 26,648
| ###
| 67.4
| 67.4
| 0.0 |
2000-Aug-10 Thu
| 35.85
| 35.85
| 35.8
| 35.8
|
|
| ###
| ###
| 2.6 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 35.8
| 35.8
| 35.8
| 35.8
|
|
| 72.3
| 72.3
| 2.6 |
2000-Aug-07 Mon
| 35.8
| 35.8
| 35.8
| 35.8
|
|
| ###
| ###
| 2.6 |
2000-Aug-04 Fri
| ###
| ###
| 35.8
| 35.8
| 4,780
| ###
| 33.6
| 33.6
| 2.6 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
| 1,550
| 0
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| 35.5
| ###
| 35.5
| ###
| 2,688
| ###
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| 35.5
| 35.5
|
|
| 26.4
| 26.4
| 2.5 |
2000-Jul-24 Mon
| 35.75
| ###
| 35.75
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2000-Jul-21 Fri
| 35.8
| 35.8
| 35.25
| 35.25
|
|
| ###
| ###
| 2.5 |
2000-Jul-20 Thu
| ###
| ###
| 35.8
| 35.8
|
|
| ###
| ###
| 2.6 |
2000-Jul-19 Wed
| ###
| ###
| 35.8
| ###
| 8,621
| ###
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 10,140
| 0
| 71.5
| 71.5
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| 35.85
| ###
| 35.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 35.85
| 35.85
| 5,281
| ###
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 4,855
| 0
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| 35.85
| ###
| 35.85
| 35.85
| 30,679
| 549,921
| ###
| ###
| ### |
2000-Jul-05 Wed
| ###
| 36.25
| 35.75
| ###
| 4,953
| ###
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| 36.25
|
|
| 57.6
| 57.6
| ### |
2000-Jun-30 Fri
| 36.788
| 36.79
| ###
| ###
| 35,027
| 644,321
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| 36.8
| 36.8
| 8,920
| 164,128
| ###
| ###
| 2.6 |
2000-Jun-28 Wed
| ###
| 37.25
| ###
| 37.25
|
|
| 61.1
| 61.1
| ### |
2000-Jun-27 Tue
| 37.2
| 37.2
| ###
| 37.2
| 1,370
| 25,482
| ###
| ###
| 2.7 |
2000-Jun-26 Mon
| 36.8
| ###
| 36.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| 37.2
| 37.2
| 36.8
| 36.8
|
|
| 23.4
| 23.4
| 2.6 |
2000-Jun-22 Thu
| ###
| 37.5
| ###
| 37.5
| 4,480
| ###
| ###
| ###
| 2.7 |
2000-Jun-21 Wed
| 37.4
| 37.4
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| 37.21
| ###
| 37.21
| ###
| 3,244
| 60,354
| 86.4
| 86.4
| 0.0 |
2000-Jun-15 Thu
| ###
| 37.2
| ###
| 37.2
|
|
| 71.7
| 71.7
| 2.7 |
2000-Jun-14 Wed
| 36.4
| 36.5
| 36.4
| 36.5
|
|
| 70.9
| 70.9
| 2.6 |
2000-Jun-13 Tue
| 35.5
| 36.5
| 35.5
| 36.5
|
|
| 88.9
| 88.9
| 2.6 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| 36.5
| 35.5
| 35.5
| 3,084
| 111,024
| 24.7
| 24.7
| 2.5 |
2000-Jun-07 Wed
| ###
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| 36.2
| 36.2
| 6,285
| 113,758
| 11.1
| 11.1
| 2.6 |
2000-May-31 Wed
| 38.4
| 38.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| 38.5
| 38.5
| 38.5
| 38.5
|
|
| ###
| ###
| 2.8 |
2000-May-29 Mon
| 37.5
| ###
| 37.5
| ###
| 5,125
| ###
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 10,054
| 0
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| 36.5
| 36.5
| 36.5
| 36.5
| 224
| 8,176
| ###
| ###
| 2.6 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2000-May-23 Tue
| 36.5
| 36.5
| 36.5
| 36.5
| 26
| 949
| 68.7
| 68.7
| 2.6 |
2000-May-22 Mon
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 3,470
| 0
| 72.9
| 72.9
| 0.0 |
2000-May-17 Wed
| 38.85
| 38.85
| ###
| ###
| 2,329
| 45,240
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 38.8
| ###
| 38.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2000-May-12 Fri
| ###
| ###
| 38.8
| 38.8
|
|
| 28.8
| 28.8
| ### |
2000-May-11 Thu
| ###
| ###
| ###
| ###
| 7,650
| 0
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2000-May-09 Tue
| ###
| 39.2
| ###
| ###
| 11,480
| ###
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| 40.29
| 40.29
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2000-May-04 Thu
| 40.49
| 40.49
| 40
| 40.49
| 471
| 18,955
| ###
| ###
| 2.9 |
2000-May-03 Wed
| 40
| 40.5
| 40
| 40
| 2,275
| ###
| ###
| ###
| 2.9 |
2000-May-02 Tue
| ###
| 40
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
2000-May-01 Mon
| 39.2
| 39.2
| ###
| ###
| 1,356
| 26,577
| 50.4
| 50.4
| 0.0 |
2000-Apr-28 Fri
| 40.5
| 40.5
| 40
| 40
| 22,080
| 888,720
| ###
| ###
| 2.9 |
2000-Apr-27 Thu
| 41
| 41
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Apr-26 Wed
| ###
| ###
| 41
| 41
|
|
| 46.0
| 46.0
| 2.9 |
2000-Apr-25 Tue
| 41
| 41
| 41
| 41
| 0
|
|
|
| 2.9 |
2000-Apr-24 Mon
| 41
| 41
| 41
| 41
| 0
|
|
|
| 2.9 |
2000-Apr-21 Fri
| 41
| 41
| 41
| 41
| 0
|
|
|
| 2.9 |
2000-Apr-20 Thu
| ###
| ###
| 41
| 41
|
|
| ###
| ###
| 2.9 |
2000-Apr-19 Wed
| ###
| ###
| ###
| 41
|
|
| 77.5
| 77.5
| 2.9 |
2000-Apr-18 Tue
| 40.5
| 41
| 40.5
| 40.5
| 8,486
| ###
| 69.5
| 69.5
| 2.9 |
2000-Apr-17 Mon
| 39.927
| 40.5
| 39.927
| 40
| 17,148
| 689,581
| 73.8
| 73.8
| 2.9 |
2000-Apr-14 Fri
| 43
| 43
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 42.25
| 43
|
|
| ###
| ###
| ### |
2000-Apr-12 Wed
| 43
| ###
| 43
| 43
| 11,470
| ###
| 66.6
| 66.6
| ### |
2000-Apr-11 Tue
| 43.53
| 43.53
| 43
| 43
| 15,378
| 665,329
| 43.2
| 43.2
| ### |
2000-Apr-07 Fri
| 40.5
| 43
| 40.5
| 43
|
|
| 93.0
| 93.0
| ### |
2000-Apr-06 Thu
| ###
| 40
| ###
| 40
| 56,355
| ###
| 88.3
| 88.3
| 2.9 |
2000-Apr-05 Wed
| ###
| 37.48
| ###
| ###
| 5,884
| ###
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| 35.5
| ###
| 35.5
| ###
| 10,145
| 180,073
| 93.7
| 93.7
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 36.25
| 36.25
| 36.25
| 36.25
| 33,346
| ###
| ###
| ###
| ### |
2000-Mar-29 Wed
| ###
| 36.25
| ###
| 36.25
| 81,124
| 1,470,372
| 67.0
| 67.0
| ### |
2000-Mar-28 Tue
| ###
| 35.75
| ###
| 35.75
| 59,128
| ###
| 78.7
| 78.7
| ### |
2000-Mar-24 Fri
| 34.5
| 34.55
| 34.5
| 34.5
| 195,221
| ###
| 68.0
| 68.0
| 2.5 |
2000-Mar-23 Thu
| 34.55
| ###
| 34.5
| 34.5
| 53,756
| ###
| ###
| ###
| 2.5 |
2000-Mar-22 Wed
| 34.45
| ###
| 34.45
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 55,240
| 0
| 72.4
| 72.4
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| 34.89
| ###
| 107,755
| 1,879,785
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 34.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 35.49
| 35.49
| 35.4
| 35.4
|
|
| 43.4
| 43.4
| 2.5 |
2000-Mar-14 Tue
| 35.49
| 35.49
| 35.4
| 35.4
| 2,279
| 80,779
| 39.5
| 39.5
| 2.5 |
2000-Mar-13 Mon
| 35.53
| 35.53
| 35.5
| 35.5
| 10,087
| ###
| 38.3
| 38.3
| 2.5 |
2000-Mar-10 Fri
| 35.5
| 35.53
| 35.5
| 35.53
|
|
| ###
| ###
| 2.5 |
2000-Mar-09 Thu
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| ###
| ###
| 2.5 |
2000-Mar-08 Wed
| ###
| ###
| 35.7
| ###
| 11,347
| 202,543
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 35.5
| 35.5
| ###
| ###
| 1,573
| 27,920
| 32.3
| 32.3
| 0.0 |
2000-Mar-06 Mon
| 36.477
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 35.8
| ###
| 35.5
| 35.5
| 6,629
| ###
| 38.6
| 38.6
| 2.5 |
2000-Mar-02 Thu
| 36.2
| ###
| 35.5
| 35.5
|
|
| 27.4
| 27.4
| 2.5 |
2000-Mar-01 Wed
| 35.8
| 36.2
| 35.8
| 36.2
|
|
| ###
| ###
| 2.6 |
2000-Feb-29 Tue
| ###
| ###
| 35.5
| 35.5
| 9,447
| 167,684
| 33.0
| 33.0
| 2.5 |
2000-Feb-28 Mon
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| 35.75
| 35.75
| 2,722
| 48,655
| ###
| ###
| ### |
2000-Feb-24 Thu
| ###
| ###
| 35.5
| 35.5
| 3,141
| 55,752
| ###
| ###
| 2.5 |
2000-Feb-23 Wed
| ###
| ###
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 37.5
| ###
| ###
| ###
| 5,745
| 0
| 27.1
| 27.1
| 0.0 |
2000-Feb-18 Fri
| 37.5
| 37.5
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2000-Feb-17 Thu
| 36.5
| ###
| 36.5
| ###
| 20,350
| 371,387
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 36.4
| 36.52
| 36.4
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Feb-15 Tue
| ###
| 36.5
| 35.5
| 36.5
|
|
| 72.8
| 72.8
| 2.6 |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Feb-10 Thu
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Feb-09 Wed
| 36.5
| 37.5
| 36.5
| 36.55
| 1,379
| 51,023
| 67.0
| 67.0
| ### |
2000-Feb-08 Tue
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Feb-07 Mon
| ###
| 36.5
| ###
| 36.5
|
|
| 75.9
| 75.9
| 2.6 |
2000-Feb-04 Fri
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 67.0
| 67.0
| 2.6 |
2000-Feb-03 Thu
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 71.3
| 71.3
| 2.6 |
2000-Feb-02 Wed
| 36.85
| 36.85
| ###
| ###
| 7,829
| 144,249
| 22.6
| 22.6
| 0.0 |
2000-Feb-01 Tue
| 36.52
| 36.52
| 36.5
| 36.5
|
|
| ###
| ###
| 2.6 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 36.925
| ###
| 36.925
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 38.25
| ###
| 38.25
| ###
| 4,273
| 81,721
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
| 521
| 0
| 38.7
| 38.7
| 0.0 |
2000-Jan-14 Fri
| 38.5
| 38.5
| ###
| ###
| 5,787
| ###
| 27.3
| 27.3
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| 40
| 40
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2000-Jan-11 Tue
| 40
| 40
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| 40
| ###
| 39.75
|
|
| 81.7
| 81.7
| ### |
2000-Jan-07 Fri
| 38.2
| ###
| 38.2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| 37.75
| ###
| 37.75
| 37.8
|
|
| ###
| ###
| 2.7 |
1999-Dec-31 Fri
| 38.881
| ###
| 38.79
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| 38.881
| ###
| 38.79
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Dec-28 Tue
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Dec-27 Mon
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Dec-24 Fri
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Dec-22 Wed
| 37.5
| ###
| 37.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| ###
| 37.5
| ###
| 37.2
|
|
| 71.4
| 71.4
| 2.7 |
1999-Dec-16 Thu
| 37.5
| 37.5
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| 37.48
| ###
| ###
| 4,371
| ###
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| ###
| 37.5
| ###
| ###
| 2,147
| 40,256
| 77.5
| 77.5
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| 37.5
| 37.5
| 21,045
| ###
| ###
| ###
| 2.7 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 21,425
| 0
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,952
| 0
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| 38.2
| 38.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 39.5
| 39.5
| ###
| ###
| 2,378
| ###
| 16.8
| 16.8
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| 39.5
|
|
| 39.3
| 39.3
| ### |
1999-Dec-02 Thu
| 39.5
| 39.7
| 39.4
| 39.4
| 7,148
| ###
| 31.8
| 31.8
| 2.8 |
1999-Dec-01 Wed
| ###
| 39.5
| ###
| 39.5
| 5,023
| ###
| 72.7
| 72.7
| ### |
1999-Nov-30 Tue
| ###
| ###
| 38.5
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1999-Nov-29 Mon
| 39.5
| 39.5
| 39.5
| 39.5
| 11,850
| 468,075
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
| 18,270
| 0
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 2,982
| 0
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| 40
| ###
| 40
| 1,820
| ###
| 86.4
| 86.4
| 2.9 |
1999-Nov-22 Mon
| ###
| 40
| 38.7
| 38.7
|
|
| ###
| ###
| 2.8 |
1999-Nov-19 Fri
| ###
| 40
| 38.7
| 38.7
| 748
| ###
| ###
| ###
| 2.8 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1999-Nov-17 Wed
| 38.7
| ###
| 38.7
| 38.7
| 3,387
| ###
| ###
| ###
| 2.8 |
1999-Nov-16 Tue
| 38.79
| 38.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 38.8
| 38.8
| 38.79
| 38.79
|
|
| 39.4
| 39.4
| ### |
1999-Nov-12 Fri
| ###
| 38.8
| ###
| 38.8
|
|
| 79.4
| 79.4
| ### |
1999-Nov-11 Thu
| 37.5
| ###
| 37.5
| ###
| 851
| 15,956
| 67.9
| 67.9
| 0.0 |
1999-Nov-10 Wed
| 37.5
| ###
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| 37.5
| 37.5
| 37.5
| 37.5
| 671
| ###
| 76.8
| 76.8
| 2.7 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 72.2
| 72.2
| 2.7 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
| 56
| 0
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| 38.4
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
1999-Oct-26 Tue
| ###
| 38.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 38.5
| 38.5
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
1999-Oct-22 Fri
| ###
| 38.5
| ###
| 38.5
|
|
| 74.5
| 74.5
| 2.8 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
1999-Oct-19 Tue
| 39.5
| 39.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| 39.85
| 39.85
| 53
| 1,056
| 46.4
| 46.4
| ### |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
| 1,384
| 0
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| 39.5
| 40
| 39.5
| 40
| 971
| ###
| 75.5
| 75.5
| 2.9 |
1999-Oct-13 Wed
| 40
| 40
| 39.53
| 39.53
|
|
| 22.1
| 22.1
| ### |
1999-Oct-12 Tue
| 40
| 40
| 40
| 40
|
|
| ###
| ###
| 2.9 |
1999-Oct-11 Mon
| 39.5
| 40
| 39.5
| 40
| 17,656
| 701,826
| 77.4
| 77.4
| 2.9 |
1999-Oct-08 Fri
| 39.5
| 39.5
| 39.5
| 39.5
| 8,154
| 322,083
| ###
| ###
| ### |
1999-Oct-07 Thu
| 39.5
| 40
| 39.5
| 40
| 9,383
| 372,974
| 78.4
| 78.4
| 2.9 |
1999-Oct-06 Wed
| ###
| 38.5
| ###
| 38.5
| 1,955
| ###
| ###
| ###
| 2.8 |
1999-Oct-05 Tue
| 36.5
| 36.5
| 36.5
| 36.5
|
|
| 72.5
| 72.5
| 2.6 |
1999-Oct-04 Mon
| 35.5
| 35.5
| 35.5
| 35.5
|
|
| 73.0
| 73.0
| 2.5 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 1,856
| 0
| 84.3
| 84.3
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| 32.8
| ###
|
|
| 89.9
| 89.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
| 3,821
| 0
| 13.5
| 13.5
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 6,755
| 0
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| 34.75
| 34.75
|
|
| 23.8
| 23.8
| 2.5 |
1999-Sep-21 Tue
| ###
| ###
| 35.5
| 35.5
|
|
| ###
| ###
| 2.5 |
1999-Sep-20 Mon
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 9,940
| 0
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 39.5
| 39.5
| ###
| ###
| 2,280
| ###
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| ###
| 39.5
| ###
| 39.5
| 1,886
| 37,248
| 84.9
| 84.9
| ### |
1999-Sep-14 Tue
| 38.5
| ###
| 38.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Sep-10 Fri
| 40
| 40
| ###
| 39.5
|
|
| 21.2
| 21.2
| ### |
1999-Sep-09 Thu
| 39.5
| 40
| 39.5
| 40
| 50,450
| 2,005,387
| 79.1
| 79.1
| 2.9 |
1999-Sep-08 Wed
| 39.5
| 39.75
| 39.5
| 39.75
|
|
| 75.7
| 75.7
| ### |
1999-Sep-07 Tue
| ###
| ###
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 41.51
| 41.51
| 41
| 41.2
| 13,088
| 539,945
| ###
| ###
| 2.9 |
1999-Sep-01 Wed
| 41
| 41.5
| 41
| 41.5
| 5,659
| ###
| ###
| ###
| 3.0 |
1999-Aug-31 Tue
| 41
| 41
| 41
| 41
| 749
| ###
| 74.2
| 74.2
| 2.9 |
1999-Aug-30 Mon
| 41.2
| 41.2
| 41
| 41
| 9,156
| ###
| ###
| ###
| 2.9 |
1999-Aug-27 Fri
| 41
| 41
| 41
| 41
| 9,772
| 400,652
| ###
| ###
| 2.9 |
1999-Aug-26 Thu
| 41
| 41
| 40.8
| 41
|
|
| ###
| ###
| 2.9 |
1999-Aug-25 Wed
| 40.4
| 41
| 40.4
| 41
|
|
| 85.2
| 85.2
| 2.9 |
1999-Aug-24 Tue
| ###
| 40.4
| 40
| 40.4
|
|
| 85.7
| 85.7
| 2.9 |
1999-Aug-23 Mon
| 40
| 41
| 40
| 40
| 7,174
| 290,547
| ###
| ###
| 2.9 |
1999-Aug-20 Fri
| ###
| 40
| ###
| 40
|
|
| 69.0
| 69.0
| 2.9 |
1999-Aug-19 Thu
| 39.5
| 39.5
| 39.5
| 39.5
| 63,820
| ###
| 71.7
| 71.7
| ### |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| 36.8
| 40
| 36.8
| 40
|
|
| 98.0
| 98.0
| 2.9 |
1999-Aug-12 Thu
| ###
| 40
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| 38.373
| ###
| 38.373
| ###
| 5,673
| 108,845
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| 39.2
| 39.2
| ###
| ###
| 5,788
| 113,444
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 39.2
| 39.2
| 39.2
| 39.2
|
|
| 79.2
| 79.2
| 2.8 |
1999-Aug-06 Fri
| 40
| 40
| ###
| ###
| 840
| ###
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 40.7
| 40.7
| 39.5
| 39.5
|
|
| 11.3
| 11.3
| ### |
1999-Aug-04 Wed
| ###
| ###
| 40.7
| 40.7
|
|
| 28.4
| 28.4
| 2.9 |
1999-Aug-03 Tue
| 41
| 41
| 41
| 41
| 674
| ###
| 67.7
| 67.7
| 2.9 |
1999-Aug-02 Mon
| 41
| 41
| 41
| 41
| 1,541
| 63,181
| 76.5
| 76.5
| 2.9 |
1999-Jul-30 Fri
| ###
| 41
| ###
| 41
| 2,320
| ###
| 84.0
| 84.0
| 2.9 |
1999-Jul-29 Thu
| 40
| 40.5
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
1999-Jul-28 Wed
| 40
| 40
| 40
| 40
|
|
| 71.3
| 71.3
| 2.9 |
1999-Jul-27 Tue
| ###
| ###
| 40
| 40
|
|
| 19.5
| 19.5
| 2.9 |
1999-Jul-26 Mon
| 40
| 41
| 39.5
| 41
| 5,150
| 207,287
| ###
| ###
| 2.9 |
1999-Jul-23 Fri
| ###
| 40.4
| 39.5
| 40
|
|
| ###
| ###
| 2.9 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1999-Jul-21 Wed
| 40
| 40
| ###
| 40
|
|
| 72.3
| 72.3
| 2.9 |
1999-Jul-20 Tue
| 38.5
| ###
| 38.5
| 40
| 5,474
| 105,374
| 91.9
| 91.9
| 2.9 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 5,242
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| 37.8
| 37.8
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
1999-Jul-15 Thu
| 37.5
| 37.5
| 37.5
| 37.5
|
|
| 68.8
| 68.8
| 2.7 |
1999-Jul-14 Wed
| 37.25
| 37.7
| ###
| 37.7
|
|
| 79.4
| 79.4
| 2.7 |
1999-Jul-13 Tue
| ###
| 37.25
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| 37.5
| ###
| 37.5
| 37.5
|
|
| 65.7
| 65.7
| 2.7 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
| 69,057
| 0
| 73.2
| 73.2
| 0.0 |
1999-Jul-08 Thu
| ###
| 36.5
| 35.75
| 36.5
|
|
| ###
| ###
| 2.6 |
1999-Jul-07 Wed
| 35.5
| 35.7
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
1999-Jul-06 Tue
| 35.5
| 35.5
| ###
| 35.5
| 2,948
| 52,327
| ###
| ###
| 2.5 |
1999-Jul-05 Mon
| ###
| 35.5
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Jul-02 Fri
| 35.49
| 35.49
| ###
| ###
| 107,270
| ###
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| 35.5
| ###
| 35.5
| 43,351
| 769,480
| 75.6
| 75.6
| 2.5 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
| 20,276
| 0
| 70.9
| 70.9
| 0.0 |
1999-Jun-29 Tue
| ###
| 34.982
| ###
| 34.982
| 72,980
| ###
| ###
| ###
| 2.5 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 34.4
| ###
| ###
| ###
| 55,026
| 0
| 75.2
| 75.2
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
| 7,489
| 0
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
1999-Jun-21 Mon
| 35.7
| ###
| 35.7
| 35.8
| 7,180
| ###
| ###
| ###
| 2.6 |
1999-Jun-18 Fri
| 35.7
| 35.8
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 35.5
| ###
| 35.5
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 35.052
| 35.052
| ###
| ###
| 47,743
| 836,743
| 34.8
| 34.8
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| 34.4
| ###
| 7,546
| ###
| 75.5
| 75.5
| 0.0 |
1999-Jun-10 Thu
| 34.5
| ###
| 34.2
| 34.4
|
|
| ###
| ###
| 2.5 |
1999-Jun-09 Wed
| 34.5
| 34.582
| 34.5
| 34.582
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| ###
| 33.5
| ###
| 33.5
|
|
| 82.1
| 82.1
| 2.4 |
1999-Jun-07 Mon
| 33.2
| 33.2
| ###
| ###
| 4,558
| ###
| 29.4
| 29.4
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
| 3,726
| 0
| 69.2
| 69.2
| 0.0 |
1999-Jun-02 Wed
| 34.5
| 34.5
| ###
| ###
| 2,183
| 37,656
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 34.5
| 34.5
| 34.5
| 34.5
| 250
| 8,625
| ###
| ###
| 2.5 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
| 880
| 0
| 98.8
| 98.8
| 0.0 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
| 36,521
| 0
| 70.2
| 70.2
| 0.0 |
1999-May-27 Thu
| ###
| 35.2
| ###
| ###
| 4,785
| ###
| ###
| ###
| 0.0 |
1999-May-26 Wed
| ###
| 35.5
| ###
| ###
| 22,870
| 405,942
| ###
| ###
| 0.0 |
1999-May-25 Tue
| 35.5
| ###
| 35.5
| 35.5
|
|
| 72.3
| 72.3
| 2.5 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 82
| 0
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| 36.2
| 36.26
| 36.2
| 36.2
| 28,676
| ###
| ###
| ###
| 2.6 |
1999-May-19 Wed
| 36.2
| 36.4
| ###
| ###
| 16,549
| ###
| 33.9
| 33.9
| 0.0 |
1999-May-18 Tue
| ###
| ###
| 36.56
| 36.56
|
|
| 27.4
| 27.4
| ### |
1999-May-17 Mon
| ###
| ###
| 36.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-13 Thu
| 35.5
| 35.76
| 35.5
| 35.5
|
|
| 67.3
| 67.3
| 2.5 |
1999-May-12 Wed
| ###
| ###
| 35.5
| 35.5
|
|
| 26.7
| 26.7
| 2.5 |
1999-May-11 Tue
| ###
| ###
| 35.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-10 Mon
| 35.083
| 35.2
| 35.083
| 35.2
| 1,280
| 44,981
| ###
| ###
| 2.5 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| 36.5
| 36.5
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1999-May-05 Wed
| ###
| 36.5
| ###
| ###
| 6,620
| ###
| 31.4
| 31.4
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| 36.29
|
|
| ###
| ###
| 2.6 |
1999-May-03 Mon
| 36.5
| ###
| 36.5
| 36.5
| 30,546
| ###
| ###
| ###
| 2.6 |
1999-Apr-30 Fri
| ###
| 36.74
| ###
| 36.5
| 18,022
| ###
| 78.5
| 78.5
| 2.6 |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
1999-Apr-28 Wed
| 37.5
| 37.5
| 37.2
| 37.2
| 40,223
| 1,502,329
| 34.7
| 34.7
| 2.7 |
1999-Apr-27 Tue
| ###
| ###
| 37.45
| 37.77
|
|
| ###
| ###
| 2.7 |
1999-Apr-26 Mon
| 37.27
| ###
| 37.27
| 37.45
|
|
| 75.0
| 75.0
| 2.7 |
1999-Apr-23 Fri
| 36.5
| 37.5
| 36.5
| 37.27
| 3,479
| 128,723
| ###
| ###
| 2.7 |
1999-Apr-22 Thu
| ###
| 36.5
| ###
| 36.5
| 6,020
| ###
| ###
| ###
| 2.6 |
1999-Apr-21 Wed
| 35.5
| ###
| 35.5
| ###
| 10,243
| ###
| 86.0
| 86.0
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 35.5
| 35.5
|
|
| 33.8
| 33.8
| 2.5 |
1999-Apr-19 Mon
| 34.5
| ###
| 34.5
| ###
| 5,151
| 88,854
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| 34.7
| ###
| ###
| 17,122
| ###
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
| 7,484
| 0
| 80.4
| 80.4
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
| 21,525
| 0
| 31.5
| 31.5
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
| 4,882
| 0
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| 34.657
| ###
| ###
| 34.8
|
|
| 78.9
| 78.9
| 2.5 |
1999-Apr-09 Fri
| 34.2
| 34.5
| ###
| 34.5
|
|
| ###
| ###
| 2.5 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
| 33,278
| 0
| 31.0
| 31.0
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| 32.25
| ###
| 32.25
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Apr-01 Thu
| ###
| 32.25
| ###
| 32.25
|
|
| 77.8
| 77.8
| ### |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| 31.7
| ###
| 80,340
| 1,273,389
| 73.2
| 73.2
| 0.0 |
1999-Mar-26 Fri
| 31.89
| ###
| 31.89
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1999-Mar-25 Thu
| 31.89
| ###
| 31.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| 31.85
| ###
| ###
| ###
| 12,748
| 0
| 75.8
| 75.8
| 0.0 |
1999-Mar-23 Tue
| ###
| 31.85
| ###
| 31.85
|
|
| ###
| ###
| 2.3 |
1999-Mar-22 Mon
| 31.55
| 31.55
| 31.29
| 31.29
|
|
| ###
| ###
| ### |
1999-Mar-19 Fri
| 31.4
| 31.7
| 31.2
| 31.7
| 15,688
| 493,387
| ###
| ###
| 2.3 |
1999-Mar-18 Thu
| ###
| ###
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
1999-Mar-17 Wed
| ###
| 31.5
| 31.49
| 31.5
| 14,875
| 468,488
| ###
| ###
| 2.3 |
1999-Mar-16 Tue
| 31.5
| ###
| 31.45
| 31.45
| 53,682
| 844,149
| ###
| ###
| ### |
1999-Mar-15 Mon
| 31.4
| 31.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| 31.55
| 31.55
| 3,255
| 51,347
| 28.8
| 28.8
| ### |
1999-Mar-11 Thu
| 31.5
| ###
| 31.4
| 31.4
| 8,554
| ###
| 28.9
| 28.9
| 2.2 |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1999-Mar-09 Tue
| 31.84
| 31.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1999-Mar-05 Fri
| 31.5
| 31.5
| 31.5
| 31.5
|
|
| 70.8
| 70.8
| 2.3 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
| 17,920
| 0
| 93.6
| 93.6
| 0.0 |
1999-Mar-02 Tue
| 30.5
| ###
| 30.5
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| 30.5
| 30.5
|
|
| ###
| ###
| 2.2 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 7,584
| 0
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| 29.52
| 29.7
| 29.5
| 29.7
| 33,085
| ###
| 81.9
| 81.9
| ### |
1999-Feb-24 Wed
| 29
| ###
| 29
| ###
| 9,425
| ###
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| 29
| ###
| 29
| 750
| 10,875
| ###
| ###
| ### |
1999-Feb-22 Mon
| 29.5
| 29.5
| 29
| 29
|
|
| 20.6
| 20.6
| ### |
1999-Feb-19 Fri
| 28.79
| 29
| 28.79
| 29
|
|
| 69.9
| 69.9
| ### |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
| 457
| 0
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-15 Mon
| ###
| 28.45
| ###
| ###
| 159
| ###
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 28
| 28.2
| 28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 28.79
| 28.8
| 28.79
| 28.8
|
|
| 73.5
| 73.5
| 2.1 |
1999-Feb-08 Mon
| 28.79
| 28.79
| 28.79
| 28.79
| 1,880
| 54,125
| ###
| ###
| ### |
1999-Feb-05 Fri
| ###
| 29
| ###
| 29
| 573
| ###
| 81.6
| 81.6
| ### |
1999-Feb-04 Thu
| 29.7
| 29.7
| 29
| 29
| 1,173
| 34,427
| 13.0
| 13.0
| ### |
1999-Feb-03 Wed
| 29.75
| 29.75
| ###
| 29.75
|
|
| 69.7
| 69.7
| 2.1 |
1999-Feb-02 Tue
| ###
| ###
| 29
| 29
| 4,127
| 59,841
| ###
| ###
| ### |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 2,957
| 0
| 67.9
| 67.9
| 0.0 |
1999-Jan-28 Thu
| 30.2
| ###
| ###
| ###
| 3,322
| 0
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 1,470
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Jan-21 Thu
| 29
| ###
| 29
| ###
| 5,579
| ###
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 29
| ###
| 29
| 8,829
| 128,020
| 82.7
| 82.7
| ### |
1999-Jan-19 Tue
| ###
| ###
| ###
| 28.5
|
|
| 75.3
| 75.3
| 2.0 |
1999-Jan-18 Mon
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 28
| 28.2
| 28
| 28
| 2,541
| ###
| 63.9
| 63.9
| 2.0 |
1999-Jan-14 Thu
| 28
| 28.2
| 28
| 28.2
| 3,080
| 86,548
| ###
| ###
| 2.0 |
1999-Jan-13 Wed
| 28
| 28
| 27.8
| 28
| 3,178
| ###
| 76.5
| 76.5
| 2.0 |
1999-Jan-12 Tue
| ###
| ###
| 28
| 28
|
|
| ###
| ###
| 2.0 |
1999-Jan-11 Mon
| 28
| 28
| ###
| 28
| 1,450
| ###
| ###
| ###
| 2.0 |
1999-Jan-08 Fri
| 27.85
| 28
| 27.55
| 27.85
| 2,759
| ###
| ###
| ###
| ### |
1999-Jan-07 Thu
| 27.84
| 27.86
| 27.8
| 27.85
|
|
| 68.9
| 68.9
| ### |
1999-Jan-06 Wed
| 27.5
| 27.85
| 27.5
| 27.85
|
|
| ###
| ###
| ### |
1999-Jan-05 Tue
| 27.2
| 27.5
| 27.2
| 27.4
|
|
| 80.2
| 80.2
| 2.0 |
1999-Jan-04 Mon
| 26
| 27.4
| 26
| 27.4
| 1,380
| 36,846
| 96.2
| 96.2
| 2.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 50
| 0
| 61.3
| 61.3
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 9,646
| 0
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| 26.2
| 26.2
| 26.2
| 26.2
| 50
| ###
| ###
| ###
| ### |
1998-Dec-24 Thu
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 73.3
| 73.3
| ### |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| 25.7
| ###
| 25.7
| 18,877
| ###
| ###
| ###
| 1.8 |
1998-Dec-21 Mon
| 26
| 26
| 25.5
| 25.5
| 13,921
| ###
| 15.6
| 15.6
| ### |
1998-Dec-18 Fri
| 25.5
| 25.5
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
1998-Dec-17 Thu
| 25.5
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| 25.5
| 25.5
| 25
| 25.5
|
|
| 73.4
| 73.4
| ### |
1998-Dec-15 Tue
| ###
| ###
| 26
| 26
|
|
| 25.0
| 25.0
| 1.9 |
1998-Dec-14 Mon
| 26.5
| 26.5
| 26
| 26
| 1,150
| 30,187
| ###
| ###
| 1.9 |
1998-Dec-11 Fri
| 27.22
| 27.22
| 27
| 27
| 1,127
| 30,552
| ###
| ###
| 1.9 |
1998-Dec-10 Thu
| 27.2
| 27.2
| 27
| 27
|
|
| 25.0
| 25.0
| 1.9 |
1998-Dec-09 Wed
| 27.2
| 27.2
| 27.2
| 27.2
| 1,520
| 41,344
| 78.8
| 78.8
| 1.9 |
1998-Dec-08 Tue
| 27.85
| 27.85
| 27.5
| ###
| 6,382
| 176,621
| 29.4
| 29.4
| 0.0 |
1998-Dec-07 Mon
| 27.82
| 27.85
| 27.82
| 27.83
|
|
| ###
| ###
| 2.0 |
1998-Dec-04 Fri
| 27.55
| 27.82
| 27.55
| 27.82
| 14,920
| ###
| ###
| ###
| 2.0 |
1998-Dec-03 Thu
| ###
| 28
| ###
| 28
|
|
| 86.8
| 86.8
| 2.0 |
1998-Dec-02 Wed
| 28
| 28
| 27.8
| 27.8
|
|
| 23.2
| 23.2
| 2.0 |
1998-Dec-01 Tue
| 29
| 29
| 28
| 28.29
| 18,044
| 514,254
| ###
| ###
| ### |
1998-Nov-30 Mon
| 28.5
| 29.2
| 28.5
| 29
|
|
| 85.4
| 85.4
| ### |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| 29.5
| 29.5
| 29.45
| 29.45
| 2,450
| ###
| 29.2
| 29.2
| ### |
1998-Nov-25 Wed
| ###
| ###
| 29.5
| 29.5
|
|
| ###
| ###
| 2.1 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Nov-23 Mon
| 30.2
| 30.2
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
1998-Nov-20 Fri
| 29.8
| ###
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 920
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| 29.2
| 29
| 29
|
|
| ###
| ###
| ### |
1998-Nov-16 Mon
| 28
| 28
| 28
| 28
|
|
| ###
| ###
| 2.0 |
1998-Nov-13 Fri
| 28
| ###
| 27.5
| 28
| 24,050
| 330,687
| ###
| ###
| 2.0 |
1998-Nov-12 Thu
| ###
| 28
| 26.8
| 28
|
|
| ###
| ###
| 2.0 |
1998-Nov-11 Wed
| ###
| 27
| ###
| ###
| 7,685
| 103,747
| 77.5
| 77.5
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Nov-09 Mon
| ###
| 26.4
| ###
| 26.2
|
|
| ###
| ###
| ### |
1998-Nov-06 Fri
| 25.5
| 26
| 25.5
| ###
| 17,050
| ###
| 79.8
| 79.8
| 0.0 |
1998-Nov-04 Wed
| ###
| 24.5
| ###
| 24.5
| 950
| ###
| 77.4
| 77.4
| 1.8 |
1998-Nov-03 Tue
| ###
| 24.29
| ###
| 24.29
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| ###
| 24.2
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Oct-30 Fri
| ###
| ###
| ###
| 24
| 8,141
| 0
| ###
| ###
| 1.7 |
1998-Oct-29 Thu
| ###
| ###
| 24
| ###
| 20,050
| ###
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 24.2
| 24.2
| ###
| ###
| 3,520
| ###
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1998-Oct-26 Mon
| 24.29
| ###
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 17,650
| 0
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 24.5
| 24.5
| 24
| 24
| 2,420
| 58,685
| 15.2
| 15.2
| 1.7 |
1998-Oct-19 Mon
| 24.5
| ###
| 24.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
1998-Oct-15 Thu
| 24.4
| 24.4
| 24.4
| 24.4
|
|
| ###
| ###
| 1.7 |
1998-Oct-14 Wed
| 24.45
| 24.45
| 24
| 24
|
|
| 18.4
| 18.4
| 1.7 |
1998-Oct-13 Tue
| 24.5
| 24.5
| 24.47
| 24.47
|
|
| 34.5
| 34.5
| 1.7 |
1998-Oct-12 Mon
| 25
| 25
| ###
| ###
| 23,244
| 290,550
| 31.0
| 31.0
| 0.0 |
1998-Oct-09 Fri
| 25
| 25
| 25
| 25
|
|
| 69.6
| 69.6
| 1.8 |
1998-Oct-08 Thu
| 25
| 25
| 25
| 25
|
|
| ###
| ###
| 1.8 |
1998-Oct-07 Wed
| 24
| 25
| 24
| 25
| 22,170
| ###
| ###
| ###
| 1.8 |
1998-Oct-06 Tue
| ###
| 24
| ###
| 24
| 13,478
| ###
| ###
| ###
| 1.7 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 23
| 23.5
| 23
| 23.5
| 1,850
| ###
| ###
| ###
| 1.7 |
1998-Oct-01 Thu
| ###
| ###
| 23.81
| 23.81
|
|
| ###
| ###
| ### |
1998-Sep-30 Wed
| 24
| 24
| 24
| 24
|
|
| ###
| ###
| 1.7 |
1998-Sep-29 Tue
| 24
| 24
| ###
| ###
| 113,353
| ###
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 24
| 24
| ###
| 24
| 29,024
| 348,288
| 72.9
| 72.9
| 1.7 |
1998-Sep-25 Fri
| 24
| 24.25
| 24
| 24.25
| 3,746
| 90,372
| 81.0
| 81.0
| 1.7 |
1998-Sep-24 Thu
| 23.85
| 24
| 23.85
| 24
| 22,473
| ###
| ###
| ###
| 1.7 |
1998-Sep-23 Wed
| ###
| ###
| 23.8
| ###
| 10,351
| 123,176
| 63.9
| 63.9
| 0.0 |
1998-Sep-22 Tue
| 24
| 24
| 24
| 24
| 9,854
| ###
| ###
| ###
| 1.7 |
1998-Sep-21 Mon
| ###
| ###
| 24
| 24
|
|
| 30.9
| 30.9
| 1.7 |
1998-Sep-18 Fri
| 25
| 25
| 25
| 25
| 1
| 25
| 72.3
| 72.3
| 1.8 |
1998-Sep-17 Thu
| 24
| 24.2
| 24
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| 24
| 24
| 989
| ###
| ###
| ###
| 1.7 |
1998-Sep-15 Tue
| 24.4
| 24.4
| 24
| 24
| 5,783
| 139,948
| 13.1
| 13.1
| 1.7 |
1998-Sep-14 Mon
| 24.4
| 24.4
| ###
| 24.4
| 43,050
| ###
| 70.4
| 70.4
| 1.7 |
1998-Sep-11 Fri
| 24.4
| 24.41
| 24.4
| 24.4
| 45,154
| 1,101,983
| 83.7
| 83.7
| 1.7 |
1998-Sep-10 Thu
| 24.4
| 24.4
| 24
| 24.4
| 23,759
| ###
| ###
| ###
| 1.7 |
1998-Sep-09 Wed
| ###
| ###
| ###
| 24.4
|
|
| 35.8
| 35.8
| 1.7 |
1998-Sep-08 Tue
| 24.4
| 24.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 24.5
| 24.5
| 24.2
| 24.4
|
|
| 13.4
| 13.4
| 1.7 |
1998-Sep-04 Fri
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| 70.6
| 70.6
| 1.8 |
1998-Sep-03 Thu
| ###
| ###
| 24.5
| 24.5
|
|
| 9.5
| 9.5
| 1.8 |
1998-Sep-02 Wed
| 25.5
| 25.5
| 25.5
| 25.5
| 12,970
| ###
| 69.9
| 69.9
| ### |
1998-Sep-01 Tue
| 24.545
| 25.5
| 24.5
| 25.5
| 11,881
| 297,025
| ###
| ###
| ### |
1998-Aug-31 Mon
| 24.55
| 24.55
| 24.55
| 24.55
|
|
| 74.5
| 74.5
| ### |
1998-Aug-28 Fri
| 24.5
| 24.5
| 24
| 24.5
|
|
| ###
| ###
| 1.8 |
1998-Aug-27 Thu
| 26.2
| 26.2
| 25.5
| 25.5
| 2,940
| ###
| ###
| ###
| ### |
1998-Aug-26 Wed
| ###
| ###
| 26.4
| 26.4
| 5,850
| 77,220
| 32.8
| 32.8
| 1.9 |
1998-Aug-25 Tue
| 27
| 27
| ###
| ###
| 2,720
| 36,720
| 17.1
| 17.1
| 0.0 |
1998-Aug-24 Mon
| 26.55
| 27
| 26.5
| 27
|
|
| 91.3
| 91.3
| 1.9 |
1998-Aug-21 Fri
| 27
| 27
| 27
| 27
| 7,040
| 190,080
| 73.1
| 73.1
| 1.9 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-19 Wed
| 27.8
| 27.8
| 27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 27.8
| 27.8
| 27.5
| 27.5
|
|
| 23.2
| 23.2
| 2.0 |
1998-Aug-17 Mon
| 27.5
| 27.8
| 27.5
| 27.8
|
|
| 89.4
| 89.4
| 2.0 |
1998-Aug-14 Fri
| 27.25
| 27.25
| 27
| 27.2
|
|
| ###
| ###
| 1.9 |
1998-Aug-13 Thu
| 27.7
| 27.7
| 27
| 27
| 38,740
| ###
| 17.8
| 17.8
| 1.9 |
1998-Aug-11 Tue
| 28
| 28
| 27.5
| ###
| 1,650
| 45,787
| 38.6
| 38.6
| 0.0 |
1998-Aug-10 Mon
| 27.5
| 29
| 27.5
| 29
|
|
| ###
| ###
| ### |
1998-Aug-07 Fri
| 28
| 28
| 27.5
| 27.5
| 3,326
| ###
| 17.0
| 17.0
| 2.0 |
1998-Aug-06 Thu
| 28.5
| 28.5
| 28.5
| 28.5
|
|
| ###
| ###
| 2.0 |
1998-Aug-05 Wed
| 29
| 29
| 28
| 29
| 13,257
| 377,824
| 79.7
| 79.7
| ### |
1998-Aug-04 Tue
| 30.25
| 30.25
| 30.25
| 30.25
|
|
| ###
| ###
| ### |
1998-Aug-03 Mon
| 30.2
| 30.25
| 30.2
| 30.25
|
|
| 82.8
| 82.8
| ### |
1998-Jul-31 Fri
| 29
| 30.2
| 29
| 30.2
|
|
| 92.4
| 92.4
| 2.2 |
1998-Jul-30 Thu
| 29
| 29
| ###
| 29
|
|
| ###
| ###
| ### |
1998-Jul-29 Wed
| 29
| 29
| 29
| 29
|
|
| ###
| ###
| ### |
1998-Jul-27 Mon
| ###
| ###
| 29
| 29
| 8,184
| ###
| 39.8
| 39.8
| ### |
1998-Jul-24 Fri
| 29
| 29
| 29
| 29
| 14,422
| ###
| 64.9
| 64.9
| ### |
1998-Jul-23 Thu
| ###
| ###
| 29
| 29
| 1,622
| ###
| 7.5
| 7.5
| ### |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 928
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 29.4
| 29.8
| 29.2
| 29.8
|
|
| ###
| ###
| 2.1 |
1998-Jul-15 Wed
| 29.5
| 29.5
| 29.25
| 29.5
|
|
| ###
| ###
| 2.1 |
1998-Jul-14 Tue
| 29.5
| 29.5
| 29.25
| 29.5
|
|
| 69.0
| 69.0
| 2.1 |
1998-Jul-13 Mon
| ###
| 29.5
| ###
| 29.5
|
|
| 87.9
| 87.9
| 2.1 |
1998-Jul-10 Fri
| 29.5
| 29.5
| 29.5
| 29.5
| 1,450
| 42,775
| 83.6
| 83.6
| 2.1 |
1998-Jul-09 Thu
| 29.5
| 29.75
| 29.5
| 29.5
| 52,876
| 1,566,451
| ###
| ###
| 2.1 |
1998-Jul-08 Wed
| 28.5
| 28.5
| 28.5
| 28.5
| 850
| 24,225
| ###
| ###
| 2.0 |
1998-Jul-06 Mon
| 27.5
| ###
| 27.5
| 27.5
|
|
| 71.2
| 71.2
| 2.0 |
1998-Jul-03 Fri
| 27.5
| 27.5
| 27.44
| 27.5
|
|
| ###
| ###
| 2.0 |
1998-Jul-02 Thu
| 26.5
| 27.25
| 26.5
| 27.25
|
|
| ###
| ###
| ### |
1998-Jul-01 Wed
| 27
| 27
| 27
| 27
|
|
| 59.8
| 59.8
| 1.9 |
1998-Jun-30 Tue
| 26
| 26.573
| 26
| 26.573
|
|
| 77.1
| 77.1
| 1.9 |
1998-Jun-29 Mon
| 26
| 26
| 26
| 26
| 11,980
| 311,480
| 75.3
| 75.3
| 1.9 |
1998-Jun-26 Fri
| 26
| ###
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Jun-25 Thu
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
1998-Jun-24 Wed
| ###
| ###
| 26
| 26
| 941
| ###
| 29.5
| 29.5
| 1.9 |
1998-Jun-23 Tue
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 76.3
| 76.3
| 1.9 |
1998-Jun-22 Mon
| 26.75
| 26.75
| 26.75
| 26.75
|
|
| 76.5
| 76.5
| ### |
1998-Jun-19 Fri
| 27
| 27
| 27
| 27
|
|
| 75.5
| 75.5
| 1.9 |
1998-Jun-18 Thu
| 27.223
| 27.223
| 27
| 27
| 18,350
| ###
| ###
| ###
| 1.9 |
1998-Jun-17 Wed
| 26.5
| 26.5
| 26.5
| 26.5
|
|
| 71.7
| 71.7
| 1.9 |
1998-Jun-16 Tue
| 27
| 27
| 26.5
| 26.5
| 2,572
| ###
| ###
| ###
| 1.9 |
1998-Jun-15 Mon
| 27.5
| 27.5
| 27
| 27
|
|
| 21.8
| 21.8
| 1.9 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jun-11 Thu
| 27.675
| ###
| 26.4
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1998-Jun-10 Wed
| 26.5
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| 27
| 27
| 26.5
| 26.5
| 30,051
| ###
| 26.9
| 26.9
| 1.9 |
1998-Jun-05 Fri
| 27.4
| 27.4
| 27
| 27
| 19,541
| ###
| ###
| ###
| 1.9 |
1998-Jun-04 Thu
| 27.5
| 27.5
| 27.5
| 27.5
|
|
| ###
| ###
| 2.0 |
1998-Jun-03 Wed
| 27.5
| 27.8
| 27.5
| 27.5
|
|
| ###
| ###
| 2.0 |
1998-Jun-02 Tue
| ###
| ###
| 27.45
| ###
| 2,847
| 39,075
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| 28
| 28
| 28
| 28
| 783
| 21,924
| 83.9
| 83.9
| 2.0 |
1998-May-29 Fri
| 28
| 28.4
| 28
| 28.4
|
|
| 81.6
| 81.6
| 2.0 |
1998-May-28 Thu
| 28.55
| 28.55
| 28.5
| 28.5
| 6,987
| ###
| ###
| ###
| 2.0 |
1998-May-27 Wed
| 29
| 29
| 28.5
| 28.5
| 4,542
| 130,582
| 25.5
| 25.5
| 2.0 |
1998-May-26 Tue
| 29
| 29
| 29
| 29
|
|
| ###
| ###
| ### |
1998-May-25 Mon
| 28.958
| ###
| 28.75
| 29
|
|
| 75.5
| 75.5
| ### |
1998-May-22 Fri
| ###
| 28.5
| ###
| 28.5
| 5,688
| 81,054
| ###
| ###
| 2.0 |
1998-May-21 Thu
| 28.75
| 28.75
| 28
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1998-May-20 Wed
| 27.5
| 28
| 27.4
| 28
| 37,485
| ###
| 87.0
| 87.0
| 2.0 |
1998-May-19 Tue
| ###
| 27.51
| ###
| 27.5
| 28,380
| ###
| 73.4
| 73.4
| 2.0 |
1998-May-18 Mon
| 28
| 28
| 27.5
| 27.5
|
|
| 21.7
| 21.7
| 2.0 |
1998-May-15 Fri
| 28.176
| 29
| 28
| 28
| 12,057
| 343,624
| ###
| ###
| 2.0 |
1998-May-14 Thu
| ###
| ###
| 28
| 28
| 1,793,347
| 25,106,858
| 2.5
| 2.5
| 2.0 |
1998-May-13 Wed
| 29.81
| ###
| 29.81
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-12 Tue
| ###
| 29.8
| ###
| 29.8
|
|
| 75.5
| 75.5
| 2.1 |
1998-May-11 Mon
| 30.2
| 30.2
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1998-May-08 Fri
| ###
| ###
| 29.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| 29.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-05 Tue
| 30.8
| 30.81
| ###
| ###
| 21,350
| ###
| 13.7
| 13.7
| 0.0 |
1998-May-04 Mon
| 29.5
| 30.5
| 29.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| 29
| 29.2
| 29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| 28.8
| ###
| 28.8
| 1,577
| ###
| 71.6
| 71.6
| 2.1 |
1998-Apr-29 Wed
| 29
| 29
| ###
| 28.8
| 4,583
| 66,453
| ###
| ###
| 2.1 |
1998-Apr-28 Tue
| 29
| 29
| 29
| 29
| 5,351
| 155,179
| ###
| ###
| ### |
1998-Apr-27 Mon
| 28.7
| 29
| ###
| 29
|
|
| ###
| ###
| ### |
1998-Apr-24 Fri
| ###
| 29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| 28.8
| 29
| 28.8
| 29
|
|
| 69.4
| 69.4
| ### |
1998-Apr-22 Wed
| 29
| 29
| 28.85
| 28.85
|
|
| 24.2
| 24.2
| ### |
1998-Apr-21 Tue
| 28
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| 27.7
| 28
| 27.7
| 28
| 9,626
| 268,084
| 85.4
| 85.4
| 2.0 |
1998-Apr-17 Fri
| 28.41
| 28.41
| ###
| ###
| 8,446
| 119,975
| 29.5
| 29.5
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| 28.5
| 3,325
| 0
| 23.7
| 23.7
| 2.0 |
1998-Apr-15 Wed
| 28.5
| 28.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| 29.022
| 29.022
| 28.5
| 28.5
|
|
| ###
| ###
| 2.0 |
1998-Apr-09 Thu
| 28.5
| 29
| 28.5
| 29
|
|
| ###
| ###
| ### |
1998-Apr-08 Wed
| 28
| 28
| 28
| 28
| 1,951
| 54,628
| 71.5
| 71.5
| 2.0 |
1998-Apr-07 Tue
| 28
| 28
| 28
| 28
|
|
| 74.5
| 74.5
| 2.0 |
1998-Apr-06 Mon
| 28.5
| 28.5
| 28.5
| 28.5
|
|
| ###
| ###
| 2.0 |
1998-Apr-03 Fri
| 28.52
| 28.52
| 27.5
| 28.5
|
|
| 33.3
| 33.3
| 2.0 |
1998-Apr-02 Thu
| 28
| ###
| 28
| ###
| 2,350
| ###
| 88.6
| 88.6
| 0.0 |
1998-Apr-01 Wed
| 28
| 28
| 28
| 28
| 977
| 27,356
| ###
| ###
| 2.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| 29.4
| ###
| 29.4
| 148
| 2,175
| 82.9
| 82.9
| ### |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 29.4
| 29.4
| 29.4
| 29.4
|
|
| 74.2
| 74.2
| ### |
1998-Mar-25 Wed
| 29.4
| 29.5
| 29.4
| 29.5
|
|
| 77.7
| 77.7
| 2.1 |
1998-Mar-23 Mon
| 29.4
| ###
| 29.4
| 29.5
|
|
| 81.1
| 81.1
| 2.1 |
1998-Mar-20 Fri
| 29.4
| 29.4
| 29.4
| 29.4
|
|
| 74.7
| 74.7
| ### |
1998-Mar-19 Thu
| ###
| ###
| 29.4
| 29.4
| 920
| 13,524
| 12.7
| 12.7
| ### |
1998-Mar-18 Wed
| 29.5
| 29.5
| 29.5
| 29.5
|
|
| 73.8
| 73.8
| 2.1 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| 29.51
| ###
| 1,479
| 21,822
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 136,052
| 0
| 22.2
| 22.2
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
| 2,954
| 0
| 8.9
| 8.9
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 12.0
| 12.0
| 0.0 |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
| 2,628
| 0
| 96.3
| 96.3
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| 29.5
| 29.5
|
|
| 15.4
| 15.4
| 2.1 |
1998-Feb-24 Tue
| ###
| 30.5
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| 29.4
| 29.4
| 875
| ###
| 10.5
| 10.5
| ### |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
| 2,040
| 0
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 125
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1998-Feb-13 Fri
| 31.4
| 31.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| 31.4
| 31.4
|
|
| ###
| ###
| 2.2 |
1998-Feb-11 Wed
| ###
| 32.2
| ###
| ###
| 8,355
| ###
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| 31.5
| ###
| 31.5
| ###
| 2,842
| ###
| 83.3
| 83.3
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
| 8,150
| 0
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 32.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| ###
| 32.5
| ###
| 32.5
|
|
| ###
| ###
| ### |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
| 2,457
| 0
| 71.5
| 71.5
| 0.0 |
1998-Jan-27 Tue
| 32.5
| 32.5
| 32.5
| 32.5
|
|
| 76.5
| 76.5
| ### |
1998-Jan-23 Fri
| 32.4
| 32.5
| 32.4
| 32.5
|
|
| ###
| ###
| ### |
1998-Jan-21 Wed
| 32.8
| 32.8
| 32.5
| 32.5
| 8,487
| ###
| 28.7
| 28.7
| ### |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,250
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 32.5
| ###
| 32.5
| 32.8
|
|
| 71.4
| 71.4
| 2.3 |
1998-Jan-15 Thu
| 32.5
| 32.5
| 32.5
| 32.5
| 1,142
| ###
| ###
| ###
| ### |
1998-Jan-13 Tue
| 32.5
| 32.5
| 32.5
| 32.5
| 848
| ###
| 75.1
| 75.1
| ### |
1998-Jan-12 Mon
| 33.5
| 33.5
| 33.5
| 33.5
|
|
| 81.0
| 81.0
| 2.4 |
1998-Jan-09 Fri
| 33.5
| 33.7
| 33.4
| 33.5
| 7,750
| ###
| ###
| ###
| 2.4 |
1998-Jan-08 Thu
| ###
| 33.4
| ###
| 33.4
| 2,350
| 39,245
| 88.0
| 88.0
| 2.4 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
| 11,353
| 0
| ###
| ###
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
| 5,542
| 0
| 10.3
| 10.3
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| 31.25
| 31.25
|
|
| 7.1
| 7.1
| 2.2 |
1997-Dec-30 Tue
| 31.58
| 31.7
| 31.58
| 31.7
| 5,050
| 159,782
| 72.3
| 72.3
| 2.3 |
1997-Dec-29 Mon
| 31.2
| 31.58
| 31.2
| 31.58
|
|
| ###
| ###
| 2.3 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
| 382
| 0
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
| 480
| 0
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| 31.7
| ###
| ###
| 982
| ###
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| 31.8
| ###
| 31.8
|
|
| ###
| ###
| ### |
1997-Dec-18 Thu
| ###
| 31.8
| ###
| 31.8
| 10,150
| 161,385
| 75.8
| 75.8
| ### |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| 31.5
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| 31.25
| 31.25
| 120
| 1,875
| 19.5
| 19.5
| 2.2 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
| 125
| 0
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| 31.8
| 31.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| ###
| ###
| 31.8
| 31.8
| 981
| ###
| ###
| ###
| ### |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| 31.7
| 31.7
| ###
| 31.7
| 3,940
| 62,449
| 71.7
| 71.7
| 2.3 |
1997-Dec-03 Wed
| 31.7
| 31.7
| ###
| 31.7
| 7,873
| 124,787
| ###
| ###
| 2.3 |
1997-Dec-02 Tue
| 31.79
| 31.8
| 31.55
| 31.7
| 9,450
| 299,328
| ###
| ###
| 2.3 |
1997-Dec-01 Mon
| 31.8
| 31.8
| 31.8
| 31.8
|
|
| ###
| ###
| ### |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
| 227
| 0
| 75.8
| 75.8
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| 31.5
| 31.5
| 10,273
| ###
| ###
| ###
| 2.3 |
1997-Nov-25 Tue
| ###
| 32.29
| ###
| 32.29
|
|
| 84.0
| 84.0
| ### |
1997-Nov-24 Mon
| ###
| 32.5
| ###
| 32.5
|
|
| ###
| ###
| ### |
1997-Nov-21 Fri
| ###
| 32.5
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1997-Nov-20 Thu
| 32.44
| 32.44
| ###
| ###
| 3,650
| ###
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| 32.2
| 32.2
| 32.2
| 32.2
|
|
| ###
| ###
| ### |
1997-Nov-18 Tue
| 32.5
| 32.5
| 32.49
| 32.5
|
|
| 79.2
| 79.2
| ### |
1997-Nov-17 Mon
| ###
| ###
| 33.5
| 33.5
|
|
| ###
| ###
| 2.4 |
1997-Nov-14 Fri
| 33.7
| 33.7
| ###
| ###
| 10,150
| 171,027
| 34.1
| 34.1
| 0.0 |
1997-Nov-13 Thu
| 33.7
| 33.7
| 33.7
| 33.7
|
|
| 71.7
| 71.7
| 2.4 |
1997-Nov-12 Wed
| 33.7
| 33.7
| ###
| ###
| 1,377
| ###
| 31.2
| 31.2
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
| 783
| 0
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 33.5
| ###
| 33.5
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1997-Nov-07 Fri
| 33.5
| 33.5
| 33.5
| 33.5
|
|
| 78.9
| 78.9
| 2.4 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| 34.29
| 8,657
| 0
| 26.6
| 26.6
| ### |
1997-Nov-04 Tue
| 34.59
| 34.59
| 34.46
| 34.46
|
|
| 20.8
| 20.8
| ### |
1997-Nov-03 Mon
| 34.75
| 34.75
| 34.54
| 34.54
|
|
| 20.3
| 20.3
| 2.5 |
1997-Oct-31 Fri
| 34.75
| 34.75
| 34.75
| 34.75
| 223
| 7,749
| ###
| ###
| 2.5 |
1997-Oct-30 Thu
| 35.4
| 35.4
| 34.49
| 34.75
| 3,055
| 106,756
| 33.3
| 33.3
| 2.5 |
1997-Oct-29 Wed
| ###
| ###
| 35.44
| 35.44
|
|
| ###
| ###
| ### |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| 35.5
| ###
| 4,878
| 86,584
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 36.5
| ###
| 36.5
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| 37.5
| 37.5
|
|
| ###
| ###
| 2.7 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1997-Oct-09 Thu
| ###
| 40
| ###
| 40
| 2,641
| 52,820
| ###
| ###
| 2.9 |
1997-Oct-08 Wed
| ###
| 41
| ###
| 41
|
|
| ###
| ###
| 2.9 |
1997-Oct-07 Tue
| 40
| 40
| 40
| 40
| 1,321
| 52,840
| ###
| ###
| 2.9 |
1997-Oct-03 Fri
| 41
| 41
| 40
| 40
|
|
| 12.1
| 12.1
| 2.9 |
1997-Oct-02 Thu
| 39.5
| 39.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 40
| 40
| ###
| ###
| 470
| ###
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| 40
| 40
| ###
| 40
|
|
| 69.1
| 69.1
| 2.9 |
1997-Sep-29 Mon
| ###
| 40
| ###
| 40
| 4,654
| 93,080
| ###
| ###
| 2.9 |
1997-Sep-26 Fri
| 38.75
| 40
| 38.75
| 40
| 183
| ###
| 90.8
| 90.8
| 2.9 |
1997-Sep-25 Thu
| 38.85
| 38.85
| 38.75
| 38.75
| 1,044
| ###
| 20.2
| 20.2
| 2.8 |
1997-Sep-24 Wed
| ###
| ###
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Sep-22 Mon
| 40
| 40
| ###
| 40
|
|
| 65.2
| 65.2
| 2.9 |
1997-Sep-19 Fri
| 40.5
| 40.5
| 40
| 40
|
|
| 17.6
| 17.6
| 2.9 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| 41
| 41
| ###
| ###
| 2,142
| ###
| 25.3
| 25.3
| 0.0 |
1997-Sep-16 Tue
| 41.5
| 41.5
| 41
| 41
| 575
| ###
| 24.5
| 24.5
| 2.9 |
1997-Sep-12 Fri
| 41.5
| 41.5
| 41
| 41
| 250
| ###
| ###
| ###
| 2.9 |
1997-Sep-11 Thu
| 41.8
| 41.8
| 41.8
| 41.8
|
|
| ###
| ###
| 3.0 |
1997-Sep-10 Wed
| 42
| 42
| 42
| 42
| 240
| 10,080
| 70.4
| 70.4
| 3.0 |
1997-Sep-09 Tue
| 42.5
| 42.5
| 42.4
| 42.4
|
|
| ###
| ###
| 3.0 |
1997-Sep-08 Mon
| 42.25
| 42.5
| 42
| 42.5
|
|
| ###
| ###
| 3.0 |
1997-Sep-05 Fri
| 42.5
| 42.5
| 42.5
| 42.5
| 150
| 6,375
| 66.3
| 66.3
| 3.0 |
1997-Sep-04 Thu
| 43
| 43
| 42.5
| 42.5
| 1,575
| ###
| ###
| ###
| 3.0 |
1997-Sep-03 Wed
| 43
| 43
| 43
| 43
| 75
| 3,225
| ###
| ###
| ### |
1997-Sep-01 Mon
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
1997-Aug-29 Fri
| 42
| 44
| 42
| 44
|
|
| 96.5
| 96.5
| 3.1 |
1997-Aug-28 Thu
| 42
| 42
| 42
| 42
|
|
| 71.4
| 71.4
| 3.0 |
1997-Aug-27 Wed
| 42
| 42
| ###
| 42
|
|
| 74.3
| 74.3
| 3.0 |
1997-Aug-26 Tue
| 42
| 42
| 42
| 42
|
|
| 74.7
| 74.7
| 3.0 |
1997-Aug-25 Mon
| 42
| 42
| 42
| 42
| 382
| 16,044
| 70.4
| 70.4
| 3.0 |
1997-Aug-21 Thu
| 42
| 42
| 41
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 42
| 42
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
1997-Aug-19 Tue
| 42
| 42.5
| 42
| 42
|
|
| ###
| ###
| 3.0 |
1997-Aug-18 Mon
| 42
| 42.5
| 42
| 42.5
|
|
| ###
| ###
| 3.0 |
1997-Aug-15 Fri
| 42.75
| 43
| 42.5
| 43
|
|
| ###
| ###
| ### |
1997-Aug-14 Thu
| 42.75
| 42.75
| 42.75
| 42.75
|
|
| ###
| ###
| ### |
1997-Aug-13 Wed
| 43
| 44
| 42
| ###
|
|
| 38.0
| 38.0
| 0.0 |
1997-Aug-12 Tue
| 44
| ###
| 44
| 44
| 4,544
| ###
| 77.2
| 77.2
| 3.1 |
1997-Aug-11 Mon
| 44
| 46
| 44
| 45.5
| 1,387
| ###
| 94.4
| 94.4
| 3.3 |
1997-Aug-08 Fri
| 46
| 46
| 45
| 46
| 2,923
| ###
| 65.2
| 65.2
| 3.3 |
1997-Aug-07 Thu
| 46
| 46
| 46
| 46
| 2,944
| 135,424
| 72.7
| 72.7
| 3.3 |
1997-Aug-06 Wed
| 46
| 46
| 46
| 46
| 11,423
| 525,458
| 64.7
| 64.7
| 3.3 |
1997-Aug-05 Tue
| 46
| 46
| 46
| 46
| 2,145
| 98,670
| ###
| ###
| 3.3 |
1997-Aug-04 Mon
| 46
| 46
| 46
| 46
|
|
| 76.0
| 76.0
| 3.3 |
1997-Aug-01 Fri
| 46.7
| 46.7
| ###
| ###
| 1,870
| ###
| 28.5
| 28.5
| 0.0 |
1997-Jul-31 Thu
| ###
| 46.7
| ###
| 46.7
|
|
| ###
| ###
| 3.3 |
1997-Jul-30 Wed
| 46.5
| 46.7
| 46.5
| 46.7
| 1,820
| ###
| 75.6
| 75.6
| 3.3 |
1997-Jul-29 Tue
| 46.5
| 46.7
| 46.5
| 46.7
| 5,050
| ###
| 70.1
| 70.1
| 3.3 |
1997-Jul-28 Mon
| 46.5
| 46.5
| 46
| 46
|
|
| 15.9
| 15.9
| 3.3 |
1997-Jul-25 Fri
| 45.5
| 46.5
| 45.5
| 46.5
|
|
| ###
| ###
| ### |
1997-Jul-24 Thu
| 47
| 47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| 47
| 47
| 46
| 46
|
|
| ###
| ###
| 3.3 |
1997-Jul-21 Mon
| 47.5
| 47.5
| 47
| 47
|
|
| 27.9
| 27.9
| 3.4 |
1997-Jul-18 Fri
| 47.5
| 47.5
| 47.5
| 47.5
| 659
| ###
| 68.5
| 68.5
| 3.4 |
1997-Jul-17 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| ###
| ###
| ###
| ###
| 3,420
| 0
| ###
| ###
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| 47
| ###
| 47
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Jul-07 Mon
| 47
| 47
| 47
| 47
|
|
| ###
| ###
| 3.4 |
1997-Jul-04 Fri
| 47.5
| 47.5
| 47.5
| 47.5
| 3,250
| 154,375
| ###
| ###
| 3.4 |
1997-Jul-03 Thu
| 48
| 48
| 48
| 48
| 10,722
| 514,656
| 72.4
| 72.4
| 3.4 |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 47
| 47
| 47
| 47
| 3,774
| 177,378
| ###
| ###
| 3.4 |
1997-Jun-30 Mon
| 48
| 48.5
| 47.5
| 47.5
|
|
| 21.9
| 21.9
| 3.4 |
1997-Jun-27 Fri
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-26 Thu
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-25 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1997-Jun-24 Tue
| ###
| ###
| 48
| 48
| 28,527
| 684,648
| 25.6
| 25.6
| 3.4 |
1997-Jun-23 Mon
| 48
| ###
| 48
| ###
| 7,356
| 176,544
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
| 856
| 0
| 67.0
| 67.0
| 0.0 |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
| 2,071
| 0
| 71.8
| 71.8
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| 48.8
| ###
| 48.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,527
| 0
| 69.4
| 69.4
| 0.0 |
1997-Jun-13 Fri
| 48.5
| ###
| 48.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| 48.4
| 48.4
| 48.4
| 48.4
| 2,476
| ###
| 69.8
| 69.8
| 3.5 |
1997-Jun-11 Wed
| 48.5
| ###
| 48.4
| ###
| 1,727
| ###
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| 48.5
| 48.5
| 48.5
| 48.5
| 155
| ###
| ###
| ###
| 3.5 |
1997-Jun-06 Fri
| 49.5
| 49.5
| 49
| 49
|
|
| 22.6
| 22.6
| 3.5 |
1997-Jun-05 Thu
| 49
| 49
| 49
| 49
|
|
| 77.2
| 77.2
| 3.5 |
1997-Jun-04 Wed
| 49.5
| 49.5
| 49
| 49
|
|
| 19.0
| 19.0
| 3.5 |
1997-Jun-03 Tue
| 49.5
| 49.5
| 49.5
| 49.5
| 358
| 17,721
| 69.2
| 69.2
| 3.5 |
1997-Jun-02 Mon
| 49.4
| 49.5
| ###
| 49.5
| 1,722
| ###
| ###
| ###
| 3.5 |
1997-May-30 Fri
| 48.4
| 49
| 48.4
| 49
|
|
| ###
| ###
| 3.5 |
1997-May-29 Thu
| 48.4
| 48.4
| 48.4
| 48.4
|
|
| 65.3
| 65.3
| 3.5 |
1997-May-28 Wed
| 49.5
| 49.5
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
1997-May-27 Tue
| ###
| ###
| 49.45
| 49.5
| 2,423
| ###
| 19.7
| 19.7
| 3.5 |
1997-May-26 Mon
| 50
| ###
| 49.5
| ###
| 2,940
| ###
| ###
| ###
| 0.0 |
1997-May-23 Fri
| 50
| 51
| 50
| 50
|
|
| 67.9
| 67.9
| ### |
1997-May-20 Tue
| ###
| 49
| ###
| 49
|
|
| ###
| ###
| 3.5 |
1997-May-19 Mon
| 48
| 48
| 48
| 48
| 2,750
| ###
| 76.0
| 76.0
| 3.4 |
1997-May-16 Fri
| 48
| 48
| 47
| 48
|
|
| ###
| ###
| 3.4 |
1997-May-15 Thu
| 49
| 49
| 48
| 48
| 841
| 40,788
| ###
| ###
| 3.4 |
1997-May-14 Wed
| 49.5
| 49.5
| 48.5
| 48.5
| 647
| ###
| 10.6
| 10.6
| 3.5 |
1997-May-13 Tue
| 50
| 50
| 49
| 49.5
|
|
| ###
| ###
| 3.5 |
1997-May-12 Mon
| 50
| 50
| 50
| 50
|
|
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 51
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
1997-May-07 Wed
| 51
| 51
| 51
| 51
| 2,488
| 126,888
| 72.4
| 72.4
| 3.6 |
1997-May-06 Tue
| 51
| 51
| 51
| 51
|
|
| 67.8
| 67.8
| 3.6 |
1997-May-05 Mon
| 51
| 51
| 51
| 51
|
|
| 77.3
| 77.3
| 3.6 |
1997-May-02 Fri
| 51
| 51
| 50
| 51
| 3,120
| ###
| 65.4
| 65.4
| 3.6 |
1997-Apr-30 Wed
| 52
| 52
| 51
| 51
| 427
| ###
| 15.6
| 15.6
| 3.6 |
1997-Apr-29 Tue
| 51.5
| 51.5
| 51
| 51
|
|
| ###
| ###
| 3.6 |
1997-Apr-24 Thu
| 51
| 51
| 51
| 51
|
|
| 69.3
| 69.3
| 3.6 |
1997-Apr-23 Wed
| 50
| 51
| 50
| 51
|
|
| 87.8
| 87.8
| 3.6 |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-Apr-21 Mon
| 51.5
| 51.5
| 51.5
| 51.5
|
|
| ###
| ###
| 3.7 |
1997-Apr-18 Fri
| 52
| 52
| 52
| 52
|
|
| 61.1
| 61.1
| 3.7 |
1997-Apr-17 Thu
| 51.5
| 52
| 51.5
| 52
|
|
| ###
| ###
| 3.7 |
1997-Apr-15 Tue
| 50
| 52
| 49
| 52
|
|
| ###
| ###
| 3.7 |
1997-Apr-14 Mon
| 51
| 51
| 50.2
| 50.2
|
|
| ###
| ###
| 3.6 |
1997-Apr-11 Fri
| 53
| 53
| 53
| 53
|
|
| 78.4
| 78.4
| 3.8 |
1997-Apr-10 Thu
| 53
| 53
| 53
| 53
|
|
| ###
| ###
| 3.8 |
1997-Apr-08 Tue
| 53
| 53
| 52.5
| 53
|
|
| ###
| ###
| 3.8 |
1997-Apr-07 Mon
| 53
| 53
| 53
| 53
|
|
| ###
| ###
| 3.8 |
1997-Apr-04 Fri
| 52
| 53.5
| 52
| 53
|
|
| 84.8
| 84.8
| 3.8 |
1997-Apr-03 Thu
| 54
| 54
| 53
| 53
| 2,040
| 109,140
| 14.4
| 14.4
| 3.8 |
1997-Mar-27 Thu
| 56
| 56
| 56
| 56
|
|
| 59.7
| 59.7
| 4.0 |
1997-Mar-26 Wed
| 55.7
| 56
| 55.7
| 56
|
|
| ###
| ###
| 4.0 |
1997-Mar-25 Tue
| ###
| 56
| ###
| 56
|
|
| 73.1
| 73.1
| 4.0 |
1997-Mar-24 Mon
| 55.5
| ###
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 55.2
| 55.5
| 55.2
| 55.5
|
|
| 73.7
| 73.7
| 4.0 |
1997-Mar-20 Thu
| 55.5
| 55.8
| 55
| 55.5
|
|
| ###
| ###
| 4.0 |
1997-Mar-19 Wed
| 55.5
| 56
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 56
| 56
| ###
| 56
| 17,381
| ###
| ###
| ###
| 4.0 |
1997-Mar-17 Mon
| 56
| 56
| ###
| 56
|
|
| ###
| ###
| 4.0 |
1997-Mar-14 Fri
| 56
| 57
| 56
| 57
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 56
| 56
| 56
| 56
|
|
| 69.5
| 69.5
| 4.0 |
1997-Mar-12 Wed
| 56
| 56.51
| 56
| 56.5
|
|
| ###
| ###
| 4.0 |
1997-Mar-11 Tue
| 56
| 56
| 56
| 56
| 26,746
| 1,497,776
| ###
| ###
| 4.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1997-Mar-07 Fri
| 57.5
| 57.5
| 57.5
| 57.5
|
|
| ###
| ###
| 4.1 |
1997-Mar-06 Thu
| 57.5
| 57.5
| 57.5
| 57.5
|
|
| 66.7
| 66.7
| 4.1 |
1997-Mar-05 Wed
| 54
| 57.5
| ###
| 57.5
| 15,125
| 434,843
| 97.1
| 97.1
| 4.1 |
1997-Mar-04 Tue
| 55
| 55
| 55
| 55
|
|
| ###
| ###
| 3.9 |
1997-Mar-03 Mon
| ###
| 55
| ###
| 55
|
|
| ###
| ###
| 3.9 |
1997-Feb-28 Fri
| 56
| 56
| 55
| 56
| 5,246
| 291,153
| 71.6
| 71.6
| 4.0 |
1997-Feb-27 Thu
| 56
| 56
| 56
| 56
| 1,040
| 58,240
| ###
| ###
| 4.0 |
1997-Feb-26 Wed
| ###
| 55
| ###
| 55
| 227
| 6,242
| 70.6
| 70.6
| 3.9 |
1997-Feb-25 Tue
| 54.51
| 55
| 54
| 55
| 5,788
| 315,446
| 75.9
| 75.9
| 3.9 |
1997-Feb-24 Mon
| 54.51
| 54.51
| 54.51
| 54.51
|
|
| 72.0
| 72.0
| ### |
1997-Feb-21 Fri
| 55.81
| 56
| 55.8
| 56
|
|
| 66.6
| 66.6
| 4.0 |
1997-Feb-20 Thu
| 56.5
| 56.5
| 56.5
| 56.5
|
|
| ###
| ###
| 4.0 |
1997-Feb-19 Wed
| 55.8
| ###
| 55.8
| ###
| 255
| ###
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| 55.5
| ###
| 4,924
| 136,641
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 57.7
| 57.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| 57.5
| 57.5
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
1997-Feb-10 Mon
| 57.5
| 57.5
| 57.5
| 57.5
|
|
| ###
| ###
| 4.1 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| 55.5
| ###
| 2,548
| ###
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
| 2,687
| 0
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| 58
| 58
| 58
| 58
|
|
| 72.2
| 72.2
| 4.1 |
1997-Jan-31 Fri
| 56.5
| 58
| 56.5
| 58
|
|
| 89.5
| 89.5
| 4.1 |
1997-Jan-29 Wed
| 57.5
| 57.5
| 57.5
| 57.5
|
|
| 66.1
| 66.1
| 4.1 |
1997-Jan-28 Tue
| 56.5
| 56.5
| 56.5
| 56.5
| 728
| ###
| ###
| ###
| 4.0 |
1997-Jan-24 Fri
| 57.21
| 57.21
| 56.5
| 57
| 740
| 42,072
| ###
| ###
| ### |
1997-Jan-22 Wed
| 58
| ###
| 58
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| 58
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| 58
| 58
| 58
| 58
|
|
| ###
| ###
| 4.1 |
1997-Jan-17 Fri
| 58
| 58
| 58
| 58
|
|
| ###
| ###
| 4.1 |
1997-Jan-16 Thu
| ###
| 59
| ###
| ###
| 1,151
| 33,954
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| 59.5
| 59.5
| 59
| 59
| 370
| 21,922
| ###
| ###
| 4.2 |
1997-Jan-14 Tue
| 59.5
| 59.5
| 59.5
| 59.5
|
|
| 75.3
| 75.3
| 4.3 |
1997-Jan-13 Mon
| 59.5
| 59.5
| 59.5
| 59.5
|
|
| ###
| ###
| 4.3 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
| 146
| 0
| 70.8
| 70.8
| 0.0 |
1997-Jan-09 Thu
| 58
| ###
| 58
| ###
| 958
| 27,782
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| 58
| 59
| 58
| 58.5
|
|
| 73.3
| 73.3
| 4.2 |
1997-Jan-07 Tue
| ###
| ###
| 57.51
| 58
| 3,722
| 107,026
| 36.3
| 36.3
| 4.1 |
1997-Jan-06 Mon
| 58
| 59
| 58
| 59
| 5,020
| 293,670
| 87.2
| 87.2
| 4.2 |
1997-Jan-03 Fri
| 57.5
| 58
| 57.5
| 58
|
|
| 82.9
| 82.9
| 4.1 |
1996-Dec-31 Tue
| 56.2
| 57
| 56.2
| 57
|
|
| 81.0
| 81.0
| ### |
1996-Dec-27 Fri
| 56.2
| 56.2
| 56.2
| 56.2
|
|
| ###
| ###
| 4.0 |
1996-Dec-24 Tue
| 56.2
| 56.2
| 56.2
| 56.2
|
|
| 67.6
| 67.6
| 4.0 |
1996-Dec-23 Mon
| 55.8
| 56.2
| 55.8
| 56.2
| 10,173
| 569,688
| ###
| ###
| 4.0 |
1996-Dec-18 Wed
| 56
| 56
| 55.8
| 55.8
| 1,185
| 66,241
| ###
| ###
| 4.0 |
1996-Dec-17 Tue
| 54
| 56
| 54
| ###
| 3,546
| ###
| 94.9
| 94.9
| 0.0 |
1996-Dec-16 Mon
| 56
| ###
| 56
| 56
|
|
| ###
| ###
| 4.0 |
1996-Dec-13 Fri
| 56.45
| 56.5
| 55
| 56.5
|
|
| ###
| ###
| 4.0 |
1996-Dec-12 Thu
| 56
| 56.8
| 54.5
| 56.8
|
|
| ###
| ###
| 4.1 |
1996-Dec-11 Wed
| 57
| 57
| 56.8
| 56.8
|
|
| ###
| ###
| 4.1 |
1996-Dec-10 Tue
| ###
| ###
| 56.5
| 57
| 1,855
| ###
| 24.5
| 24.5
| ### |
1996-Dec-09 Mon
| 57
| 57.5
| 57
| 57.5
| 350
| ###
| ###
| ###
| 4.1 |
1996-Dec-05 Thu
| 59.5
| 59.5
| 59.5
| 59.5
|
|
| ###
| ###
| 4.3 |
1996-Dec-04 Wed
| 60.45
| 60.45
| 59
| ###
| 4,650
| 277,721
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 60.5
| 60.5
| 60.5
| 60.5
| 2,071
| ###
| 72.8
| 72.8
| ### |
1996-Dec-02 Mon
| ###
| ###
| 60.5
| 60.5
|
|
| ###
| ###
| ### |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
| 2,250
| 0
| 63.0
| 63.0
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
| 4,256
| 0
| 67.9
| 67.9
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 4,284
| 0
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| 62.75
| 62.75
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1996-Nov-20 Wed
| 60.071
| ###
| 60.071
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| 60.2
| 60.8
| 850
| 25,585
| 32.7
| 32.7
| 4.3 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 555
| 0
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| 59
| ###
| 59
| ###
| 5,055
| 149,122
| 81.4
| 81.4
| 0.0 |
1996-Nov-14 Thu
| 58.8
| 59
| 58.5
| 59
| 4,480
| ###
| ###
| ###
| 4.2 |
1996-Nov-13 Wed
| 58.4
| 58.4
| 58
| 58.4
| 1,826
| 106,273
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 58.5
| 58.75
| 58.5
| 58.5
|
|
| 75.1
| 75.1
| 4.2 |
1996-Nov-11 Mon
| 57.5
| 57.5
| 57.5
| 57.5
| 47
| ###
| 76.8
| 76.8
| 4.1 |
1996-Nov-07 Thu
| 56
| 56.5
| 56
| 56.5
|
|
| 83.8
| 83.8
| 4.0 |
1996-Nov-06 Wed
| ###
| 55.52
| 55.2
| 55.5
|
|
| ###
| ###
| 4.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| 55.5
| 55.5
| 55.5
| 55.5
|
|
| 71.5
| 71.5
| 4.0 |
1996-Oct-31 Thu
| ###
| 55.5
| ###
| 55.5
| 850
| 23,587
| 67.5
| 67.5
| 4.0 |
1996-Oct-30 Wed
| ###
| 55
| ###
| 55
|
|
| ###
| ###
| 3.9 |
1996-Oct-29 Tue
| 56
| 56
| 54.5
| 54.5
| 1,776
| 98,124
| ###
| ###
| 3.9 |
1996-Oct-28 Mon
| 56
| 56.5
| 56
| 56
|
|
| ###
| ###
| 4.0 |
1996-Oct-25 Fri
| 56
| 56
| 55
| 55
| 1,320
| ###
| ###
| ###
| 3.9 |
1996-Oct-24 Thu
| 54
| 57
| 54
| 56
|
|
| 90.7
| 90.7
| 4.0 |
1996-Oct-23 Wed
| 57
| 57
| 57
| 57
| 0
|
|
|
| ### |
1996-Oct-22 Tue
| 57
| 57
| 57
| 57
|
|
| 75.1
| 75.1
| ### |
1996-Oct-21 Mon
| ###
| ###
| 57.25
| 57.25
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| 57.5
| 57.5
| 57.25
| 57.25
|
|
| 24.6
| 24.6
| ### |
1996-Oct-17 Thu
| 58
| 58
| 58
| 58
| 0
|
|
|
| 4.1 |
1996-Oct-16 Wed
| 58
| ###
| ###
| 58
|
|
| 73.4
| 73.4
| 4.1 |
1996-Oct-15 Tue
| ###
| ###
| 57.75
| 57.75
|
|
| 5.9
| 5.9
| 4.1 |
1996-Oct-14 Mon
| 58
| 58
| ###
| 58
|
|
| ###
| ###
| 4.1 |
1996-Oct-11 Fri
| ###
| 58
| ###
| 58
|
|
| ###
| ###
| 4.1 |
1996-Oct-10 Thu
| 56
| 56.5
| 56
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| 56
| ###
| 56
| 56
|
|
| 77.8
| 77.8
| 4.0 |
1996-Oct-08 Tue
| 55.5
| 56
| 55.5
| 56
|
|
| ###
| ###
| 4.0 |
1996-Oct-07 Mon
| 55
| 55
| 55
| 55
|
|
| ###
| ###
| 3.9 |
1996-Oct-04 Fri
| 55
| 55
| 54
| 54
|
|
| ###
| ###
| 3.9 |
1996-Oct-03 Thu
| 54
| 54
| 54
| 54
| 0
|
|
|
| 3.9 |
1996-Oct-02 Wed
| 54
| 54
| 54
| 54
|
|
| 65.8
| 65.8
| 3.9 |
1996-Oct-01 Tue
| 54
| 55
| 53.5
| 53.5
|
|
| 24.5
| 24.5
| ### |
1996-Sep-30 Mon
| 52
| 54
| 52
| 54
|
|
| 93.1
| 93.1
| 3.9 |
1996-Sep-27 Fri
| 52
| 52
| 52
| 52
|
|
| ###
| ###
| 3.7 |
1996-Sep-26 Thu
| 52.51
| 52.51
| 52
| 52
|
|
| 13.6
| 13.6
| 3.7 |
1996-Sep-25 Wed
| 52
| 52.5
| 52
| 52.5
|
|
| 73.7
| 73.7
| 3.8 |
1996-Sep-24 Tue
| 52
| 52
| 51.5
| 51.5
|
|
| 19.2
| 19.2
| 3.7 |
1996-Sep-23 Mon
| 53
| 53
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
1996-Sep-20 Fri
| 54
| 54
| 54
| 54
|
|
| ###
| ###
| 3.9 |
1996-Sep-19 Thu
| 54
| 54
| 54
| 54
|
|
| ###
| ###
| 3.9 |
1996-Sep-18 Wed
| 53.5
| 54
| 53.5
| 54
|
|
| 87.5
| 87.5
| 3.9 |
1996-Sep-17 Tue
| 54
| 54
| 54
| 54
|
|
| ###
| ###
| 3.9 |
1996-Sep-16 Mon
| 53.5
| 54
| 53.5
| 54
|
|
| ###
| ###
| 3.9 |
1996-Sep-13 Fri
| 53.5
| 53.5
| 53.5
| 53.5
|
|
| ###
| ###
| ### |
1996-Sep-12 Thu
| 53
| 54
| 53
| 53.5
|
|
| ###
| ###
| ### |
1996-Sep-11 Wed
| 52
| 52
| 52
| 52
|
|
| ###
| ###
| 3.7 |
1996-Sep-10 Tue
| 52
| 52.2
| 52
| 52
|
|
| ###
| ###
| 3.7 |
1996-Sep-09 Mon
| 52
| 52
| 51.2
| 51.2
|
|
| 17.6
| 17.6
| 3.7 |
1996-Sep-06 Fri
| 52
| 52
| 52
| 52
|
|
| 72.6
| 72.6
| 3.7 |
1996-Sep-05 Thu
| ###
| 52
| ###
| 52
|
|
| ###
| ###
| 3.7 |
1996-Sep-04 Wed
| 52
| 52
| 52
| 52
| 0
|
|
|
| 3.7 |
1996-Sep-03 Tue
| 51.055
| 52
| 51.055
| 52
|
|
| 88.8
| 88.8
| 3.7 |
1996-Aug-30 Fri
| 51
| 51
| 51
| 51
|
|
| ###
| ###
| 3.6 |
1996-Aug-29 Thu
| 51
| ###
| 51
| 51
|
|
| 71.5
| 71.5
| 3.6 |
1996-Aug-28 Wed
| 49
| 49
| 49
| 49
|
|
| ###
| ###
| 3.5 |
1996-Aug-27 Tue
| 49
| 49
| 49
| 49
| 0
|
|
|
| 3.5 |
1996-Aug-26 Mon
| 52
| 52
| 49
| 49
|
|
| ###
| ###
| 3.5 |
1996-Aug-23 Fri
| 51.75
| 52
| 51.5
| 52
|
|
| ###
| ###
| 3.7 |
1996-Aug-22 Thu
| 49.5
| 52
| 49.5
| 52
|
|
| 96.1
| 96.1
| 3.7 |
1996-Aug-21 Wed
| 48.51
| 49.5
| 48.51
| 49.5
|
|
| ###
| ###
| 3.5 |
1996-Aug-20 Tue
| 48.51
| 49
| 48.51
| 48.51
|
|
| ###
| ###
| ### |
1996-Aug-19 Mon
| 48.5
| 48.5
| 48.5
| 48.5
| 0
|
|
|
| 3.5 |
1996-Aug-16 Fri
| 48.5
| 49
| 48.5
| 48.5
|
|
| ###
| ###
| 3.5 |
1996-Aug-15 Thu
| 48
| 48.5
| 48
| 48.5
|
|
| 80.8
| 80.8
| 3.5 |
1996-Aug-14 Wed
| 48
| 48
| 48
| 48
|
|
| ###
| ###
| 3.4 |
1996-Aug-13 Tue
| 47.5
| 48
| 47.5
| 48
|
|
| ###
| ###
| 3.4 |
1996-Aug-12 Mon
| 47.5
| 48
| 47.5
| 48
|
|
| 85.4
| 85.4
| 3.4 |
1996-Aug-09 Fri
| ###
| ###
| 46
| 48
|
|
| ###
| ###
| 3.4 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| 48
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| 48.5
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-05 Mon
| 46
| 48
| 46
| 48
|
|
| 97.0
| 97.0
| 3.4 |
1996-Aug-02 Fri
| 45
| 46
| 45
| 46
|
|
| ###
| ###
| 3.3 |
1996-Aug-01 Thu
| 43
| 43
| 43
| 43
|
|
| 68.6
| 68.6
| ### |
1996-Jul-31 Wed
| 43
| 43
| 43
| 43
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| 43
| 43
| 43
| 43
|
|
| 77.2
| 77.2
| ### |
1996-Jul-29 Mon
| 43
| 43
| 43
| 43
| 0
|
|
|
| ### |
1996-Jul-26 Fri
| 42
| 43
| 42
| 43
|
|
| 89.8
| 89.8
| ### |
1996-Jul-25 Thu
| ###
| 42
| ###
| 42
|
|
| ###
| ###
| 3.0 |
1996-Jul-24 Wed
| 42
| 42
| 42
| 42
|
|
| 83.7
| 83.7
| 3.0 |
1996-Jul-23 Tue
| 42
| 42
| 42
| 42
| 0
|
|
|
| 3.0 |
1996-Jul-22 Mon
| 40.5
| 42
| 40.5
| 42
|
|
| 95.8
| 95.8
| 3.0 |
1996-Jul-19 Fri
| 42
| 42
| 42
| 42
|
|
| 64.4
| 64.4
| 3.0 |
1996-Jul-18 Thu
| 40
| ###
| 40
| 40
|
|
| 68.6
| 68.6
| 2.9 |
1996-Jul-17 Wed
| 40
| 40
| ###
| 40
|
|
| ###
| ###
| 2.9 |
1996-Jul-16 Tue
| 40
| 40
| 40
| 40
| 0
|
|
|
| 2.9 |
1996-Jul-15 Mon
| 39.5
| 40
| 39.5
| 40
|
|
| 92.7
| 92.7
| 2.9 |
1996-Jul-12 Fri
| 38.89
| 39.5
| 38.2
| 39.5
|
|
| 91.9
| 91.9
| ### |
1996-Jul-11 Thu
| ###
| 40
| ###
| 40
|
|
| 94.8
| 94.8
| 2.9 |
1996-Jul-10 Wed
| 40
| 40
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 40
| 40
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
1996-Jul-02 Tue
| 40
| 40
| 40
| 40
| 0
|
|
|
| 2.9 |
1996-Jul-01 Mon
| 37.5
| 40
| 37.5
| 40
|
|
| 96.6
| 96.6
| 2.9 |
|