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

Currently Fri 24-Mar-29 12:48:22 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SPT) SPLITIT PAYMENTS LTD Daily Prices...

     Prev Section TOC    Company Info for SPT    Limits Next Section


Company Details for (SPT) SPLITIT PAYMENTS LTD

Listing Code SPT
Listing Name SPLITIT PAYMENTS LTD
GICS Sector Financial Services
ISIN Name SPOTLESS GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SPT3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for SPT .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 123,004,373 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (SPT) SPLITIT PAYMENTS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Dec-12 Tue 0.075 0.075 0.075 0.075 0 0.0
2023-Dec-11 Mon 0.075 0.075 0.075 0.075 0 0.0
2023-Dec-08 Fri ### 0.076 ### 0.075 99.1 99.1 0.0
2023-Dec-07 Thu ### ### ### ### 4,315,822 0 67.4 67.4 0.0
2023-Dec-06 Wed 0.059 ### 0.059 ### 4,428,950 130,654 ### ### 0.0
2023-Dec-05 Tue 0.053 0.059 0.053 0.059 ### ### 0.0
2023-Dec-04 Mon 0.052 0.056 0.052 0.055 93.8 93.8 ###
2023-Dec-01 Fri ### 0.056 ### 0.055 5,586,555 156,423 ### ### ###
2023-Nov-30 Thu ### 0.052 ### 0.052 2,607,251 67,788 ### ### ###
2023-Nov-29 Wed 0.051 0.054 ### ### 2,914,670 ### ### ### 0.0
2023-Nov-28 Tue ### 0.053 ### 0.052 ### ### ###
2023-Nov-27 Mon 0.051 0.052 0.049 0.052 1,054,952 53,275 87.6 87.6 ###
2023-Nov-24 Fri ### 0.053 0.049 ### 67.8 67.8 0.0
2023-Nov-23 Thu 0.049 0.052 0.049 ### 1,415,129 ### 87.3 87.3 0.0
2023-Nov-22 Wed 0.043 0.047 0.043 0.047 42,548 ### 96.3 96.3 ###
2023-Nov-21 Tue 0.046 0.046 0.043 0.044 623,779 27,758 9.2 9.2 ###
2023-Nov-20 Mon 0.041 0.047 0.041 0.047 ### ### ###
2023-Nov-17 Fri 0.046 0.046 0.043 0.045 3,493,220 155,448 ### ### ###
2023-Nov-16 Thu 0.048 0.049 0.045 0.046 487,487 ### ### ### ###
2023-Nov-15 Wed 0.042 0.047 0.042 0.047 1,387,347 ### ### ### ###
2023-Nov-14 Tue 0.041 0.044 ### 0.044 ### ### ###
2023-Nov-13 Mon 0.045 0.045 ### 0.044 2,780,326 62,557 22.9 22.9 ###
2023-Nov-10 Fri 0.045 0.049 0.043 0.044 19.9 19.9 ###
2023-Nov-09 Thu ### ### 0.046 0.048 12.8 12.8 ###
2023-Nov-08 Wed 0.046 ### 0.046 ### ### ### 0.0
2023-Nov-07 Tue 0.048 0.048 0.045 0.045 128,684 5,983 5.4 5.4 ###
2023-Nov-06 Mon 0.044 0.049 0.043 0.049 2,513,645 115,627 ### ### ###
2023-Nov-03 Fri 0.042 0.048 0.041 0.045 1,092,080 ### 92.6 92.6 ###
2023-Nov-02 Thu 0.046 0.046 0.042 0.042 ### ### ###
2023-Nov-01 Wed ### 0.047 ### 0.047 ### ### ###
2023-Oct-31 Tue ### ### ### ### 377,152 0 85.9 85.9 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### 0.041 ### ### 98.7 98.7 0.0
2023-Oct-26 Thu ### ### ### ### 88.0 88.0 0.0
2023-Oct-25 Wed ### ### ### ### 432,745 0 13.9 13.9 0.0
2023-Oct-24 Tue ### ### ### ### 189,021 0 ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 368,421 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 89.5 89.5 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 94.8 94.8 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 1,090,228 0 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 651,346 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 1,538,482 0 87.4 87.4 0.0
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 1,038,144 0 ### ### 0.0
2023-Oct-09 Mon ### 0.0345 ### ### 19.1 19.1 0.0
2023-Oct-06 Fri ### ### ### ### 410,979 0 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 407,086 0 88.4 88.4 0.0
2023-Oct-04 Wed ### ### ### ### 482,381 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 252,744 0 69.3 69.3 0.0
2023-Sep-29 Fri ### ### ### ### 12.9 12.9 0.0
2023-Sep-28 Thu ### ### ### ### 328,451 0 68.1 68.1 0.0
2023-Sep-27 Wed ### ### ### ### 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 459,153 0 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### 6.1 6.1 0.0
2023-Sep-21 Thu ### ### ### ### 358,943 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 813,551 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 808,489 0 ### ### 0.0
2023-Sep-18 Mon ### 0.041 ### ### ### ### 0.0
2023-Sep-15 Fri 0.043 0.043 ### ### 1,273,487 27,379 1.2 1.2 0.0
2023-Sep-14 Thu 0.042 0.042 ### ### 8.2 8.2 0.0
2023-Sep-13 Wed 0.045 0.045 0.042 0.043 312,155 13,578 ### ### ###
2023-Sep-12 Tue 0.046 0.046 0.045 0.045 18.4 18.4 ###
2023-Sep-11 Mon 0.047 0.048 0.045 0.045 ### ### ###
2023-Sep-08 Fri ### 0.048 ### 0.046 98.3 98.3 ###
2023-Sep-07 Thu ### 0.042 ### 0.042 94.2 94.2 ###
2023-Sep-06 Wed ### 0.041 ### 0.041 ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 88.1 88.1 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 701,351 0 7.6 7.6 0.0
2023-Aug-31 Thu 0.041 0.042 ### 0.042 ### ### ###
2023-Aug-30 Wed ### 0.042 ### 0.042 91.4 91.4 ###
2023-Aug-29 Tue 0.043 0.043 ### ### 4.6 4.6 0.0
2023-Aug-28 Mon 0.046 0.046 0.042 0.042 6.3 6.3 ###
2023-Aug-25 Fri 0.044 0.047 0.043 0.043 840,222 ### 19.7 19.7 ###
2023-Aug-24 Thu 0.044 0.045 0.043 0.044 ### ### ###
2023-Aug-23 Wed 0.046 0.046 0.043 0.045 ### ### ###
2023-Aug-22 Tue 0.048 0.049 0.046 0.046 2,736,872 ### 11.4 11.4 ###
2023-Aug-21 Mon ### 0.051 0.047 0.049 ### ### ###
2023-Aug-18 Fri ### ### 0.045 0.054 10,063,356 226,425 0.5 0.5 ###
2023-Aug-17 Thu 0.074 0.074 ### ### ### ### 0.0
2023-Aug-16 Wed 0.083 ### 0.075 0.075 2.1 2.1 0.0
2023-Aug-15 Tue 0.076 0.076 0.076 0.076 0 0.0
2023-Aug-14 Mon 0.076 0.076 0.076 0.076 0 0.0
2023-Aug-11 Fri 0.072 0.076 0.072 0.076 92.5 92.5 0.0
2023-Aug-10 Thu 0.075 0.078 0.072 0.072 457,975 34,348 9.6 9.6 0.0
2023-Aug-09 Wed 0.072 0.076 0.072 0.074 321,953 23,824 ### ### 0.0
2023-Aug-08 Tue 0.074 0.075 0.071 0.071 13.0 13.0 0.0
2023-Aug-07 Mon 0.074 0.076 0.072 0.073 27.4 27.4 0.0
2023-Aug-04 Fri 0.075 0.075 0.073 0.073 43,783 ### 13.8 13.8 0.0
2023-Aug-03 Thu 0.077 0.079 0.074 0.078 261,384 ### ### ### 0.0
2023-Aug-02 Wed 0.073 0.077 0.072 0.075 276,153 20,573 89.0 89.0 0.0
2023-Aug-01 Tue 0.072 0.075 0.072 0.074 ### ### 0.0
2023-Jul-31 Mon 0.073 0.077 0.072 0.072 ### ### 0.0
2023-Jul-28 Fri 0.075 0.076 0.071 0.072 ### ### 0.0
2023-Jul-27 Thu 0.078 0.081 0.075 0.075 905,255 ### ### ### 0.0
2023-Jul-26 Wed ### ### 0.071 0.076 1,126,974 ### ### ### 0.0
2023-Jul-25 Tue 0.075 0.083 0.075 0.081 2,364,071 ### 96.7 96.7 0.0
2023-Jul-24 Mon ### 0.079 ### 0.075 651,176 25,721 ### ### 0.0
2023-Jul-21 Fri 0.078 0.078 ### ### ### ### 0.0
2023-Jul-20 Thu 0.076 0.083 0.076 0.077 1,554,426 123,576 ### ### 0.0
2023-Jul-19 Wed ### 0.077 ### 0.077 96.9 96.9 0.0
2023-Jul-18 Tue ### ### ### ### 1,159,229 0 ### ### 0.0
2023-Jul-17 Mon ### 0.073 ### ### 17.5 17.5 0.0
2023-Jul-14 Fri 0.079 0.079 0.072 0.073 ### ### 0.0
2023-Jul-13 Thu 0.081 0.081 0.078 0.078 365,472 29,055 ### ### 0.0
2023-Jul-12 Wed 0.079 0.082 0.079 0.081 ### ### 0.0
2023-Jul-11 Tue ### ### 0.078 0.079 384,529 ### 19.8 19.8 0.0
2023-Jul-10 Mon 0.079 ### 0.078 0.078 326,977 12,752 31.7 31.7 0.0
2023-Jul-07 Fri ### 0.082 0.078 0.081 82.3 82.3 0.0
2023-Jul-06 Thu 0.082 0.085 0.081 0.081 1,768,652 ### ### ### 0.0
2023-Jul-05 Wed 0.087 0.089 0.086 0.086 787,588 ### ### ### ###
2023-Jul-04 Tue 0.081 0.088 0.079 0.081 ### ### 0.0
2023-Jul-03 Mon ### 0.082 0.077 ### 1,017,443 80,886 ### ### 0.0
2023-Jun-30 Fri 0.082 0.084 0.076 ### 15.4 15.4 0.0
2023-Jun-29 Thu ### ### 0.086 0.088 ### ### ###
2023-Jun-28 Wed ### ### ### ### 1,146,649 0 58.6 58.6 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### 0.1025 ### ### 542,081 27,781 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### 0.1025 ### ### 518,075 26,551 79.1 79.1 0.0
2023-Jun-21 Wed ### ### ### ### 976,679 0 9.2 9.2 0.0
2023-Jun-20 Tue ### ### ### ### 1,004,927 0 67.6 67.6 0.0
2023-Jun-19 Mon ### ### ### ### 93,352 0 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 60.7 60.7 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 213,043 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 69.6 69.6 0.0
2023-Jun-08 Thu ### ### ### ### 1,261,027 0 4.6 4.6 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 150,048 0 73.2 73.2 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 8.3 8.3 0.0
2023-Jun-01 Thu ### ### ### ### 66.7 66.7 0.0
2023-May-31 Wed ### ### ### ### 76.0 76.0 0.0
2023-May-30 Tue ### ### ### ### 1,152,120 0 73.0 73.0 0.0
2023-May-29 Mon ### ### ### ### 3,009,677 0 ### ### 0.0
2023-May-26 Fri ### ### ### ### 309,828 0 ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### 243,758 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 97.4 97.4 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri 0.1175 0.1175 ### ### 370,879 21,789 ### ### 0.0
2023-May-18 Thu ### ### ### ### 378,775 0 9.7 9.7 0.0
2023-May-17 Wed ### ### ### ### 70.3 70.3 0.0
2023-May-16 Tue ### ### ### ### 8,479 0 ### ### 0.0
2023-May-15 Mon ### ### ### ### 73.1 73.1 0.0
2023-May-12 Fri ### ### 0.1175 ### 67.8 67.8 0.0
2023-May-11 Thu ### ### ### ### 199,745 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### 130,959 0 ### ### 0.0
2023-May-09 Tue ### ### ### ### 288,675 0 ### ### 0.0
2023-May-08 Mon ### 0.125 0.1125 ### 1,959,144 232,648 ### ### 0.0
2023-May-05 Fri ### ### ### ### 4.0 4.0 0.0
2023-May-04 Thu ### ### ### ### 10.2 10.2 0.0
2023-May-03 Wed ### ### ### ### 97.6 97.6 0.0
2023-May-02 Tue ### ### ### ### 4.4 4.4 0.0
2023-May-01 Mon ### ### ### ### 3,269,546 0 ### ### 0.0
2023-Apr-28 Fri ### ### 0.125 0.125 3,654,155 228,384 4.2 4.2 0.0
2023-Apr-27 Thu 0.145 0.145 ### 0.145 542,278 ### 70.2 70.2 ###
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon 0.145 0.145 0.1375 ### 1,272,421 179,729 14.8 14.8 0.0
2023-Apr-21 Fri 0.1375 ### ### ### 83.8 83.8 0.0
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 246,629 0 68.6 68.6 0.0
2023-Apr-18 Tue 0.145 0.145 ### ### 428,851 ### 14.2 14.2 0.0
2023-Apr-17 Mon ### ### 0.145 0.145 290,956 ### ### ### ###
2023-Apr-14 Fri 0.145 0.155 0.145 0.145 ### ### ###
2023-Apr-13 Thu 0.1425 0.145 ### 0.145 49,646 ### ### ### ###
2023-Apr-12 Wed ### 0.145 0.1375 0.145 276,475 39,052 89.8 89.8 ###
2023-Apr-11 Tue 0.145 0.1475 ### ### 189,929 ### 12.9 12.9 0.0
2023-Apr-06 Thu 0.145 ### ### ### 940,742 0 ### ### 0.0
2023-Apr-05 Wed ### 0.145 ### 0.145 115,181 8,350 95.0 95.0 ###
2023-Apr-04 Tue 0.145 0.145 ### ### ### ### 0.0
2023-Apr-03 Mon 0.145 0.145 ### ### 93,028 6,744 6.0 6.0 0.0
2023-Mar-31 Fri ### ### ### ### ### ### 0.0
2023-Mar-30 Thu ### 0.1425 ### ### 508,122 ### ### ### 0.0
2023-Mar-29 Wed 0.145 0.145 ### ### 659,320 ### 12.5 12.5 0.0
2023-Mar-28 Tue ### 0.145 ### ### ### ### 0.0
2023-Mar-27 Mon ### 0.145 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu ### ### 0.1325 ### 617,052 40,879 70.4 70.4 0.0
2023-Mar-22 Wed 0.145 0.145 ### ### 1,166,551 84,574 ### ### 0.0
2023-Mar-21 Tue 0.145 ### ### ### 13.4 13.4 0.0
2023-Mar-20 Mon 0.145 ### 0.145 0.145 21,548 ### 78.5 78.5 ###
2023-Mar-17 Fri 0.145 0.155 0.145 ### ### ### 0.0
2023-Mar-16 Thu 0.155 0.155 0.145 0.145 7.9 7.9 ###
2023-Mar-15 Wed 0.155 ### 0.1525 0.155 66.7 66.7 ###
2023-Mar-14 Tue 0.155 ### 0.145 ### 2,232,971 ### 22.4 22.4 0.0
2023-Mar-13 Mon ### ### 0.155 ### 37,283 2,889 ### ### 0.0
2023-Mar-10 Fri ### ### 0.155 0.155 1,314,220 101,852 6.5 6.5 ###
2023-Mar-09 Thu ### ### ### ### 112,275 0 ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 89,982 0 ### ### 0.0
2023-Mar-07 Tue 0.155 ### 0.155 ### ### ### 0.0
2023-Mar-06 Mon 0.155 ### 0.155 0.155 228,957 17,744 71.4 71.4 ###
2023-Mar-03 Fri ### ### 0.155 0.155 369,526 ### ### ### ###
2023-Mar-02 Thu ### ### 0.155 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 189,779 0 63.7 63.7 0.0
2023-Feb-28 Tue ### ### 0.155 ### ### ### 0.0
2023-Feb-27 Mon 0.175 0.1775 ### ### 945,229 83,889 ### ### 0.0
2023-Feb-24 Fri 0.175 ### 0.175 0.175 69,827 ### 65.1 65.1 0.0
2023-Feb-23 Thu ### ### 0.175 0.175 123,141 10,774 ### ### 0.0
2023-Feb-22 Wed 0.175 ### 0.175 0.175 35,158 3,076 68.1 68.1 0.0
2023-Feb-21 Tue ### 0.185 0.175 0.185 87.5 87.5 ###
2023-Feb-20 Mon ### 0.185 ### ### ### ### 0.0
2023-Feb-17 Fri 0.185 0.185 0.175 0.185 136,673 ### ### ### ###
2023-Feb-16 Thu ### 0.185 ### ### 290,621 26,882 62.6 62.6 0.0
2023-Feb-15 Wed 0.1775 ### 0.175 ### ### ### 0.0
2023-Feb-14 Tue ### 0.185 0.175 ### 688,441 ### ### ### 0.0
2023-Feb-13 Mon 0.185 ### 0.185 ### 768,345 71,071 ### ### 0.0
2023-Feb-10 Fri ### 0.1925 0.185 ### 73.9 73.9 0.0
2023-Feb-09 Thu ### ### ### ### 19.3 19.3 0.0
2023-Feb-08 Wed ### ### ### ### 404,426 0 ### ### 0.0
2023-Feb-07 Tue ### ### 0.185 ### 75.3 75.3 0.0
2023-Feb-06 Mon ### ### ### ### 1,106,371 0 6.2 6.2 0.0
2023-Feb-03 Fri ### 0.21 0.2 0.2 ### ### 0.0
2023-Feb-02 Thu 0.2 0.21 0.2 0.2 1,426,240 292,379 69.0 69.0 0.0
2023-Feb-01 Wed 0.2 0.2 ### ### 352,079 ### ### ### 0.0
2023-Jan-31 Tue ### 0.2 ### 0.2 2,134,474 213,447 90.6 90.6 0.0
2023-Jan-30 Mon 0.2 0.2 ### ### 18.4 18.4 0.0
2023-Jan-27 Fri ### 0.2 ### ### 71.2 71.2 0.0
2023-Jan-25 Wed 0.2 ### ### ### 2,177,943 0 8.7 8.7 0.0
2023-Jan-24 Tue 0.23 ### ### ### 1.9 1.9 0.0
2023-Jan-23 Mon 0.21 ### 0.21 0.225 2,751,922 288,951 ### ### ###
2023-Jan-20 Fri 0.21 0.21 0.2 ### 1,081,429 ### 18.6 18.6 0.0
2023-Jan-19 Thu ### ### ### ### 1,876,458 0 70.1 70.1 0.0
2023-Jan-18 Wed 0.21 0.22 ### 0.21 70.8 70.8 ###
2023-Jan-17 Tue 0.23 0.25 0.22 0.22 ### ### 0.0
2023-Jan-16 Mon ### 0.225 ### 0.22 4,494,387 ### 99.2 99.2 0.0
2023-Jan-13 Fri ### ### ### ### 4.9 4.9 0.0
2023-Jan-12 Thu ### ### 0.185 ### ### ### 0.0
2023-Jan-11 Wed ### ### ### 0.185 523,546 0 85.4 85.4 ###
2023-Jan-10 Tue ### ### ### ### 815,284 0 ### ### 0.0
2023-Jan-09 Mon 0.185 ### 0.185 ### 61,286 ### 84.7 84.7 0.0
2023-Jan-06 Fri ### ### ### ### 59.9 59.9 0.0
2023-Jan-05 Thu 0.175 0.185 ### ### 1,194,427 110,484 84.7 84.7 0.0
2023-Jan-04 Wed ### 0.175 ### ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 183,557 0 91.5 91.5 0.0
2022-Dec-30 Fri ### ### ### ### 245,782 0 ### ### 0.0
2022-Dec-29 Thu ### 0.155 ### 0.155 ### ### ###
2022-Dec-28 Wed ### ### ### ### 675,877 0 15.9 15.9 0.0
2022-Dec-23 Fri ### ### 0.155 ### 569,042 ### ### ### 0.0
2022-Dec-22 Thu ### ### 0.1625 0.1675 22.5 22.5 ###
2022-Dec-21 Wed ### ### ### ### ### ### 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 413,083 0 95.5 95.5 0.0
2022-Dec-16 Fri 0.175 0.175 ### ### 1,814,149 ### 1.8 1.8 0.0
2022-Dec-15 Thu 0.175 0.1775 0.175 0.175 340,880 60,080 ### ### 0.0
2022-Dec-14 Wed ### ### 0.175 0.175 293,252 25,659 ### ### 0.0
2022-Dec-13 Tue 0.175 0.185 0.175 0.175 954,640 ### ### ### 0.0
2022-Dec-12 Mon 0.185 0.185 0.175 0.175 ### ### 0.0
2022-Dec-09 Fri 0.185 ### ### ### 88.4 88.4 0.0
2022-Dec-08 Thu ### ### ### ### 358,470 0 75.9 75.9 0.0
2022-Dec-07 Wed ### 0.2 ### ### ### ### 0.0
2022-Dec-06 Tue ### 0.21 ### ### 20.8 20.8 0.0
2022-Dec-05 Mon ### 0.2 0.185 ### 1,788,285 344,244 73.8 73.8 0.0
2022-Dec-02 Fri 0.175 ### 0.1675 ### 845,087 70,776 ### ### 0.0
2022-Dec-01 Thu ### 0.175 ### 0.175 1,603,456 ### ### ### 0.0
2022-Nov-30 Wed 0.155 ### 0.155 ### 974,643 ### 93.6 93.6 0.0
2022-Nov-29 Tue ### ### 0.155 ### ### ### 0.0
2022-Nov-28 Mon ### ### ### 0.155 2,111,487 0 4.7 4.7 ###
2022-Nov-25 Fri ### ### ### ### 668,725 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 95.5 95.5 0.0
2022-Nov-23 Wed ### ### ### ### 986,829 0 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 1,945,059 0 ### ### 0.0
2022-Nov-21 Mon ### ### 0.155 ### 939,489 ### ### ### 0.0
2022-Nov-18 Fri ### 0.185 ### ### ### ### 0.0
2022-Nov-17 Thu 0.155 ### 0.155 ### 1,542,387 ### 98.1 98.1 0.0
2022-Nov-16 Wed 0.145 ### 0.145 ### ### ### 0.0
2022-Nov-15 Tue 0.145 ### ### 0.145 ### ### ###
2022-Nov-14 Mon 0.125 ### 0.125 ### 4,833,452 ### ### ### 0.0
2022-Nov-11 Fri ### ### 0.125 0.125 ### ### 0.0
2022-Nov-10 Thu ### ### 0.125 0.125 11.9 11.9 0.0
2022-Nov-09 Wed ### ### 0.1275 ### 1,069,741 ### 13.8 13.8 0.0
2022-Nov-08 Tue ### ### ### ### 424,042 0 ### ### 0.0
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri 0.1275 ### 0.125 ### ### ### 0.0
2022-Nov-03 Thu ### ### 0.125 0.125 949,872 ### ### ### 0.0
2022-Nov-02 Wed 0.125 ### 0.125 ### ### ### 0.0
2022-Nov-01 Tue ### ### 0.125 0.125 1,672,577 ### 10.2 10.2 0.0
2022-Oct-31 Mon 0.125 ### ### ### 927,273 0 ### ### 0.0
2022-Oct-28 Fri 0.1325 ### 0.125 0.125 968,354 60,522 8.6 8.6 0.0
2022-Oct-27 Thu ### ### ### ### 367,646 0 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 947,279 0 14.6 14.6 0.0
2022-Oct-25 Tue ### 0.1375 0.1325 ### 555,884 75,044 70.6 70.6 0.0
2022-Oct-24 Mon 0.145 0.145 ### ### ### ### 0.0
2022-Oct-21 Fri ### 0.1425 ### ### 72.1 72.1 0.0
2022-Oct-20 Thu 0.145 0.145 ### ### ### ### 0.0
2022-Oct-19 Wed ### ### 0.1475 ### 67.9 67.9 0.0
2022-Oct-18 Tue ### 0.155 0.145 0.155 ### ### ###
2022-Oct-17 Mon 0.145 ### 0.1425 0.145 73.7 73.7 ###
2022-Oct-14 Fri 0.145 ### 0.145 ### 1,947,255 141,175 91.0 91.0 0.0
2022-Oct-13 Thu 0.1425 ### ### ### 24.5 24.5 0.0
2022-Oct-12 Wed 0.1425 ### ### 0.145 ### ### ###
2022-Oct-11 Tue 0.145 ### ### 0.145 77.2 77.2 ###
2022-Oct-10 Mon ### 0.145 ### ### 151,677 ### ### ### 0.0
2022-Oct-07 Fri 0.145 ### 0.145 ### 540,727 ### ### ### 0.0
2022-Oct-06 Thu ### ### 0.145 0.145 546,543 39,624 ### ### ###
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue ### 0.145 ### ### 485,441 ### 51.2 51.2 0.0
2022-Oct-03 Mon 0.1325 ### 0.1325 ### 374,020 24,778 ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 960,380 0 12.6 12.6 0.0
2022-Sep-29 Thu 0.145 0.145 ### ### 509,085 ### ### ### 0.0
2022-Sep-28 Wed ### 0.145 ### ### ### ### 0.0
2022-Sep-27 Tue ### 0.145 0.1325 ### 584,379 81,082 ### ### 0.0
2022-Sep-26 Mon ### ### 0.125 ### 909,459 56,841 94.2 94.2 0.0
2022-Sep-23 Fri ### ### 0.125 ### 94.8 94.8 0.0
2022-Sep-21 Wed ### ### ### ### 225,956 0 77.5 77.5 0.0
2022-Sep-20 Tue ### ### ### ### 14.0 14.0 0.0
2022-Sep-19 Mon ### ### ### ### 1,207,220 0 6.6 6.6 0.0
2022-Sep-16 Fri ### ### ### ### 882,979 0 ### ### 0.0
2022-Sep-15 Thu ### 0.145 ### ### 12.2 12.2 0.0
2022-Sep-14 Wed ### 0.145 ### 0.145 3,681,025 266,874 83.2 83.2 ###
2022-Sep-13 Tue ### ### ### ### ### ### 0.0
2022-Sep-12 Mon ### 0.155 ### ### 1,461,047 ### ### ### 0.0
2022-Sep-09 Fri ### ### ### ### 3,931,678 0 ### ### 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue ### 0.145 ### ### 3,459,283 ### 90.6 90.6 0.0
2022-Sep-05 Mon 0.145 0.1475 ### ### 5,840,946 ### 5.4 5.4 0.0
2022-Sep-02 Fri ### 0.155 ### ### ### ### 0.0
2022-Sep-01 Thu ### 0.175 ### ### ### ### 0.0
2022-Aug-31 Wed 0.175 ### ### ### 95.4 95.4 0.0
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon 0.2 0.2 0.185 ### 316,926 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 0 0.0
2022-Aug-25 Thu 0.2 ### 0.2 ### 112,087 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 590,180 0 92.0 92.0 0.0
2022-Aug-23 Tue ### ### ### 0.2 391,921 0 ### ### 0.0
2022-Aug-22 Mon 0.21 ### ### ### 1,136,845 0 ### ### 0.0
2022-Aug-19 Fri 0.22 0.22 0.21 0.21 823,541 ### ### ### ###
2022-Aug-18 Thu ### 0.225 ### 0.225 ### ### ###
2022-Aug-17 Wed 0.22 0.22 0.21 ### 870,742 ### ### ### 0.0
2022-Aug-16 Tue ### ### 0.225 0.225 796,489 ### ### ### ###
2022-Aug-15 Mon 0.25 0.25 ### ### 787,259 ### ### ### 0.0
2022-Aug-12 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2022-Aug-11 Thu 0.27 0.27 0.255 0.255 6.3 6.3 0.0
2022-Aug-10 Wed 0.25 ### 0.25 0.26 597,522 ### 92.1 92.1 0.0
2022-Aug-09 Tue 0.245 0.25 0.245 0.25 79.6 79.6 0.0
2022-Aug-08 Mon 0.25 0.255 0.245 0.245 956,359 239,089 20.4 20.4 0.0
2022-Aug-05 Fri 0.25 0.26 0.25 0.25 ### ### 0.0
2022-Aug-04 Thu 0.27 0.275 0.25 0.25 981,074 ### ### ### 0.0
2022-Aug-03 Wed ### 0.27 ### 0.26 1,481,588 ### ### ### 0.0
2022-Aug-02 Tue 0.24 0.245 0.23 ### 981,451 ### 24.2 24.2 0.0
2022-Aug-01 Mon 0.245 0.255 0.24 0.24 30.8 30.8 0.0
2022-Jul-29 Fri 0.26 0.26 0.24 0.255 3,636,149 ### 24.0 24.0 0.0
2022-Jul-28 Thu 0.285 ### 0.26 0.26 10,264,340 ### 2.4 2.4 0.0
2022-Jul-27 Wed 0.24 0.29 0.24 0.26 ### ### 0.0
2022-Jul-26 Tue 0.21 0.27 ### 0.25 ### ### 0.0
2022-Jul-25 Mon 0.22 0.225 ### 0.21 13.3 13.3 ###
2022-Jul-22 Fri ### ### 0.2 0.22 94.6 94.6 0.0
2022-Jul-21 Thu ### 0.23 ### ### 99.4 99.4 0.0
2022-Jul-20 Wed ### 0.175 ### 0.175 93.1 93.1 0.0
2022-Jul-19 Tue 0.175 0.175 ### ### 1,581,325 ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 900,428 0 ### ### 0.0
2022-Jul-15 Fri ### 0.1725 ### ### ### ### 0.0
2022-Jul-14 Thu ### 0.175 ### ### 61.6 61.6 0.0
2022-Jul-13 Wed 0.175 ### ### 0.175 ### ### 0.0
2022-Jul-12 Tue 0.185 0.185 0.175 0.175 13.9 13.9 0.0
2022-Jul-11 Mon ### ### ### ### 959,555 0 3.4 3.4 0.0
2022-Jul-08 Fri ### ### ### ### 91.3 91.3 0.0
2022-Jul-07 Thu 0.175 0.175 ### ### 3,170,552 277,423 ### ### 0.0
2022-Jul-06 Wed 0.145 ### 0.145 ### 98.3 98.3 0.0
2022-Jul-05 Tue ### ### ### ### 622,947 0 3.8 3.8 0.0
2022-Jul-04 Mon ### 0.145 ### ### 66.3 66.3 0.0
2022-Jul-01 Fri ### ### 0.1325 ### 1,809,221 ### ### ### 0.0
2022-Jun-30 Thu 0.145 0.145 ### ### 3.7 3.7 0.0
2022-Jun-29 Wed ### ### 0.125 0.125 2,641,376 165,086 19.6 19.6 0.0
2022-Jun-28 Tue 0.125 ### 0.125 ### 1,797,143 112,321 87.6 87.6 0.0
2022-Jun-27 Mon ### ### 0.1225 ### 5,387,079 329,958 18.9 18.9 0.0
2022-Jun-24 Fri ### 0.125 ### ### 89.6 89.6 0.0
2022-Jun-23 Thu 0.125 ### ### ### 4,327,652 0 ### ### 0.0
2022-Jun-22 Wed 0.145 0.145 ### 0.125 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 1,748,645 0 ### ### 0.0
2022-Jun-20 Mon 0.155 ### 0.145 0.145 17.0 17.0 ###
2022-Jun-17 Fri ### 0.155 0.145 0.155 2,417,882 362,682 ### ### ###
2022-Jun-16 Thu ### ### ### ### 1,738,371 0 7.6 7.6 0.0
2022-Jun-15 Wed ### ### 0.155 ### 31.9 31.9 0.0
2022-Jun-14 Tue ### ### 0.155 ### ### ### 0.0
2022-Jun-10 Fri 0.21 0.21 ### 0.2 927,428 97,379 ### ### 0.0
2022-Jun-09 Thu 0.22 0.22 ### 0.21 19.2 19.2 ###
2022-Jun-08 Wed 0.225 0.24 ### 0.22 1,817,780 ### 27.1 27.1 0.0
2022-Jun-07 Tue 0.245 0.245 0.22 0.22 2,082,226 ### ### ### 0.0
2022-Jun-06 Mon 0.25 0.255 0.24 0.25 75.1 75.1 0.0
2022-Jun-03 Fri 0.28 0.29 0.26 0.26 ### ### 0.0
2022-Jun-02 Thu 0.285 ### ### 0.27 9.9 9.9 ###
2022-Jun-01 Wed ### ### 0.285 0.285 ### ### ###
2022-May-31 Tue ### ### ### ### 2.9 2.9 0.0
2022-May-30 Mon ### ### ### ### ### ### 0.0
2022-May-27 Fri ### ### 0.285 ### 70.8 70.8 0.0
2022-May-26 Thu 0.285 ### 0.285 ### ### ### 0.0
2022-May-25 Wed 0.28 ### 0.275 0.275 1,063,581 146,242 ### ### ###
2022-May-24 Tue ### ### 0.275 0.275 3.6 3.6 ###
2022-May-23 Mon ### ### 0.29 ### 29.9 29.9 0.0
2022-May-20 Fri ### ### 0.285 0.285 1,648,780 234,951 ### ### ###
2022-May-19 Thu 0.26 ### 0.255 ### ### ### 0.0
2022-May-18 Wed 0.27 ### 0.27 0.275 79.8 79.8 ###
2022-May-17 Tue 0.27 0.27 0.26 0.26 652,677 172,959 11.1 11.1 0.0
2022-May-16 Mon 0.275 ### 0.26 0.275 72.6 72.6 ###
2022-May-13 Fri 0.26 0.275 0.25 0.27 1,477,126 387,745 ### ### ###
2022-May-12 Thu 0.27 0.28 0.245 0.25 ### ### 0.0
2022-May-11 Wed 0.26 0.29 0.255 0.285 2,319,029 ### 97.2 97.2 ###
2022-May-10 Tue 0.27 0.27 0.23 0.23 1,881,524 470,381 ### ### ###
2022-May-09 Mon 0.27 0.27 0.23 0.23 1,881,524 470,381 ### ### ###
2022-May-06 Fri 0.255 0.285 0.25 0.27 95.6 95.6 ###
2022-May-05 Thu 0.285 ### 0.25 0.255 3,646,743 455,842 ### ### 0.0
2022-May-04 Wed 0.285 ### 0.28 0.285 84.2 84.2 ###
2022-May-03 Tue 0.25 ### 0.25 0.275 4,488,587 561,073 98.6 98.6 ###
2022-May-02 Mon 0.25 0.28 0.245 0.25 5,250,354 ### 78.3 78.3 0.0
2022-Apr-29 Fri ### 0.345 0.26 0.26 9,422,159 ### ### ### 0.0
2022-Apr-28 Thu 0.22 0.325 0.22 0.325 14,351,540 ### ### ### ###
2022-Apr-27 Wed ### 0.26 ### 0.21 ### ### ###
2022-Apr-26 Tue ### 0.1925 ### ### 3,718,745 357,929 79.0 79.0 0.0
2022-Apr-22 Fri 0.175 0.185 0.175 0.185 1,249,481 ### 95.2 95.2 ###
2022-Apr-21 Thu ### ### ### 0.175 95.6 95.6 0.0
2022-Apr-20 Wed 0.145 ### ### ### 99.4 99.4 0.0
2022-Apr-19 Tue ### 0.145 ### ### ### ### 0.0
2022-Apr-14 Thu 0.145 0.155 ### ### ### ### 0.0
2022-Apr-13 Wed ### 0.1525 0.145 ### 1,182,948 ### ### ### 0.0
2022-Apr-12 Tue 0.155 0.1575 ### ### 1,191,882 ### 20.8 20.8 0.0
2022-Apr-11 Mon 0.155 ### 0.155 0.155 475,587 36,857 73.9 73.9 ###
2022-Apr-08 Fri ### ### 0.155 0.155 13.7 13.7 ###
2022-Apr-07 Thu ### ### 0.1575 ### ### ### 0.0
2022-Apr-06 Wed ### ### 0.155 ### 1,772,023 ### ### ### 0.0
2022-Apr-05 Tue 0.155 ### 0.155 ### ### ### 0.0
2022-Apr-04 Mon ### ### 0.155 0.155 879,855 68,188 14.0 14.0 ###
2022-Apr-01 Fri ### ### 0.1575 ### ### ### 0.0
2022-Mar-31 Thu ### ### 0.155 ### 339,422 ### ### ### 0.0
2022-Mar-30 Wed ### ### 0.155 ### ### ### 0.0
2022-Mar-29 Tue ### ### 0.155 0.155 1,646,884 ### 13.4 13.4 ###
2022-Mar-28 Mon ### ### ### ### 1,947,577 0 ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 17.2 17.2 0.0
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed 0.175 0.175 ### ### 1,003,474 ### 4.8 4.8 0.0
2022-Mar-22 Tue ### ### 0.1675 ### 630,440 ### 66.8 66.8 0.0
2022-Mar-21 Mon ### 0.175 0.1675 ### ### ### 0.0
2022-Mar-18 Fri 0.175 0.175 ### ### 2,795,241 244,583 14.2 14.2 0.0
2022-Mar-17 Thu 0.175 0.1825 ### ### ### ### 0.0
2022-Mar-16 Wed 0.175 0.1775 ### ### 1,499,621 ### 15.8 15.8 0.0
2022-Mar-15 Tue 0.185 0.185 ### ### 4.5 4.5 0.0
2022-Mar-14 Mon 0.175 ### 0.175 ### 98.1 98.1 0.0
2022-Mar-11 Fri ### 0.185 ### 0.175 87.4 87.4 0.0
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed 0.155 ### ### ### 2,873,756 0 ### ### 0.0
2022-Mar-08 Tue ### ### 0.145 0.155 ### ### ###
2022-Mar-07 Mon ### ### 0.155 0.155 ### ### ###
2022-Mar-04 Fri ### ### ### ### 5.0 5.0 0.0
2022-Mar-03 Thu 0.185 0.185 ### ### 18.3 18.3 0.0
2022-Mar-02 Wed ### 0.2 ### ### 7.1 7.1 0.0
2022-Mar-01 Tue 0.175 0.2 0.175 ### 2,488,848 466,659 98.1 98.1 0.0
2022-Feb-28 Mon 0.185 0.185 0.175 0.175 ### ### 0.0
2022-Feb-25 Fri ### 0.185 ### ### 2,295,887 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 2,398,488 0 ### ### 0.0
2022-Feb-23 Wed 0.185 ### ### ### 11.9 11.9 0.0
2022-Feb-22 Tue ### ### 0.175 ### 23.5 23.5 0.0
2022-Feb-21 Mon ### ### 0.185 ### 967,276 89,473 25.4 25.4 0.0
2022-Feb-18 Fri ### ### 0.185 0.185 14.8 14.8 ###
2022-Feb-17 Thu ### ### ### ### 1,935,375 0 9.0 9.0 0.0
2022-Feb-16 Wed ### ### ### ### 1,326,748 0 ### ### 0.0
2022-Feb-15 Tue ### ### 0.185 ### 364,049 33,674 75.3 75.3 0.0
2022-Feb-14 Mon ### ### 0.185 0.185 2,421,948 ### ### ### ###
2022-Feb-11 Fri ### ### ### ### ### ### 0.0
2022-Feb-10 Thu 0.2 ### 0.2 ### 2,063,745 206,374 86.2 86.2 0.0
2022-Feb-09 Wed 0.2 0.2075 ### 0.2 ### ### 0.0
2022-Feb-08 Tue ### 0.2 ### 0.2 1,092,649 ### ### ### 0.0
2022-Feb-07 Mon 0.2 0.2 ### 0.2 451,550 45,155 ### ### 0.0
2022-Feb-04 Fri ### 0.21 0.185 0.2 3,183,352 ### ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 1.8 1.8 0.0
2022-Feb-02 Wed ### 0.22 ### 0.21 20.8 20.8 ###
2022-Feb-01 Tue 0.22 0.2225 0.21 0.21 2,274,274 ### 7.7 7.7 ###
2022-Jan-31 Mon ### ### 0.22 0.22 1,013,476 111,482 ### ### 0.0
2022-Jan-28 Fri 0.22 0.225 ### 0.22 1,051,248 ### 53.9 53.9 0.0
2022-Jan-27 Thu ### 0.24 0.22 0.22 14.4 14.4 0.0
2022-Jan-25 Tue 0.23 0.245 0.225 ### ### ### 0.0
2022-Jan-24 Mon 0.23 ### 0.23 0.23 764,147 87,876 75.7 75.7 ###
2022-Jan-21 Fri 0.245 0.245 0.23 0.24 1,340,329 318,328 46.0 46.0 0.0
2022-Jan-20 Thu 0.255 0.255 0.24 0.245 ### ### 0.0
2022-Jan-19 Wed 0.255 ### 0.25 ### 706,457 ### ### ### 0.0
2022-Jan-18 Tue 0.26 ### 0.255 ### 672,372 85,727 ### ### 0.0
2022-Jan-17 Mon 0.26 0.27 0.26 0.26 67.1 67.1 0.0
2022-Jan-14 Fri 0.255 ### 0.25 0.26 82.0 82.0 0.0
2022-Jan-13 Thu 0.27 0.2725 0.26 ### ### ### 0.0
2022-Jan-12 Wed 0.275 0.285 0.27 0.27 ### ### ###
2022-Jan-11 Tue 0.275 0.285 ### 0.275 1,064,257 151,656 68.8 68.8 ###
2022-Jan-10 Mon ### 0.28 ### 0.275 670,222 ### ### ### ###
2022-Jan-07 Fri 0.27 0.285 0.26 ### 1,713,259 ### 18.9 18.9 0.0
2022-Jan-06 Thu 0.29 0.29 0.26 0.27 5.2 5.2 ###
2022-Jan-05 Wed 0.275 ### 0.27 ### 2,606,185 ### ### ### 0.0
2022-Jan-04 Tue 0.255 0.285 0.25 0.285 3,499,844 ### 98.3 98.3 ###
2021-Dec-31 Fri 0.25 0.2575 0.245 0.25 1,743,753 ### ### ### 0.0
2021-Dec-30 Thu 0.245 0.255 ### 0.255 ### ### 0.0
2021-Dec-29 Wed 0.24 0.25 0.24 0.24 2,638,350 ### ### ### 0.0
2021-Dec-24 Fri 0.245 0.255 ### ### 2,200,052 ### 4.1 4.1 0.0
2021-Dec-23 Thu ### 0.255 0.23 0.24 4,098,122 ### 81.4 81.4 0.0
2021-Dec-22 Wed 0.225 0.245 0.225 0.225 4,271,459 ### ### ### ###
2021-Dec-21 Tue ### ### ### 0.22 ### ### 0.0
2021-Dec-20 Mon 0.225 0.245 0.225 0.23 ### ### ###
2021-Dec-17 Fri 0.225 0.24 0.22 0.225 70.4 70.4 ###
2021-Dec-16 Thu 0.225 0.23 0.22 0.22 2,684,974 ### 20.7 20.7 0.0
2021-Dec-15 Wed ### ### 0.22 0.225 2,070,725 227,779 13.4 13.4 ###
2021-Dec-14 Tue 0.25 0.255 0.23 0.23 ### ### ###
2021-Dec-13 Mon 0.24 0.255 0.24 0.245 2,025,742 501,371 83.3 83.3 0.0
2021-Dec-10 Fri 0.245 0.245 ### 0.24 21.2 21.2 0.0
2021-Dec-09 Thu 0.25 0.25 0.24 0.24 2,286,624 560,222 ### ### 0.0
2021-Dec-08 Wed 0.25 ### 0.25 0.25 60.0 60.0 0.0
2021-Dec-07 Tue ### 0.255 ### 0.245 1,649,626 210,327 90.0 90.0 0.0
2021-Dec-06 Mon 0.255 0.255 0.24 0.24 18.2 18.2 0.0
2021-Dec-03 Fri 0.26 ### 0.255 0.255 1,593,155 203,127 ### ### 0.0
2021-Dec-02 Thu 0.275 0.28 0.255 0.255 4,051,220 ### 4.9 4.9 0.0
2021-Dec-01 Wed 0.26 0.275 0.255 ### 85.5 85.5 0.0
2021-Nov-30 Tue 0.28 0.2825 0.26 ### 2,432,977 659,945 ### ### 0.0
2021-Nov-29 Mon 0.275 ### 0.27 0.28 1,604,021 216,542 ### ### ###
2021-Nov-26 Fri 0.29 0.29 0.28 0.28 654,642 186,572 ### ### ###
2021-Nov-25 Thu ### ### 0.285 0.29 1,014,944 144,629 27.0 27.0 ###
2021-Nov-24 Wed 0.28 ### 0.275 0.29 91.9 91.9 ###
2021-Nov-23 Tue ### ### 0.28 0.28 1,178,849 ### 9.9 9.9 ###
2021-Nov-22 Mon ### ### 0.29 0.29 18.4 18.4 ###
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu 0.325 ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 0.325 0.325 ### ### ###
2021-Nov-16 Tue ### ### 0.325 0.325 ### ### ###
2021-Nov-15 Mon ### 0.345 ### ### ### ### 0.0
2021-Nov-12 Fri ### 0.3425 ### ### 829,651 142,077 61.9 61.9 0.0
2021-Nov-11 Thu ### 0.345 ### ### 2,132,957 ### 15.4 15.4 0.0
2021-Nov-10 Wed 0.345 ### ### ### 84.1 84.1 0.0
2021-Nov-09 Tue 0.345 ### 0.345 0.345 68.1 68.1 0.0
2021-Nov-08 Mon ### 0.3625 ### ### 2,106,621 381,825 ### ### 0.0
2021-Nov-05 Fri ### ### ### 0.355 92.3 92.3 0.0
2021-Nov-04 Thu ### ### ### ### 4.4 4.4 0.0
2021-Nov-03 Wed ### 0.385 ### ### ### ### 0.0
2021-Nov-02 Tue 0.4 0.4 0.375 0.375 ### ### ###
2021-Nov-01 Mon 0.42 0.42 ### ### 1,922,081 ### ### ### 0.0
2021-Oct-29 Fri ### ### 0.4 0.41 80.2 80.2 ###
2021-Oct-28 Thu ### ### ### 0.4 90.4 90.4 0.0
2021-Oct-27 Wed ### 0.4 ### ### 887,574 ### ### ### 0.0
2021-Oct-26 Tue 0.4 ### ### ### 31.0 31.0 0.0
2021-Oct-25 Mon ### ### ### 0.4 440,325 0 ### ### 0.0
2021-Oct-22 Fri ### 0.41 0.4 ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### 0.4 0.4 ### ### 0.0
2021-Oct-20 Wed ### 0.425 0.41 ### 846,175 353,278 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### 0.41 805,183 0 ### ### ###
2021-Oct-18 Mon ### ### 0.4 ### 1,441,086 ### ### ### 0.0
2021-Oct-15 Fri 0.44 0.44 ### ### 1,604,057 ### ### ### 0.0
2021-Oct-14 Thu 0.4 0.44 ### 0.44 ### ### ###
2021-Oct-13 Wed ### ### 0.385 ### 1,812,187 348,845 74.2 74.2 0.0
2021-Oct-12 Tue ### ### ### ### 1,703,076 0 33.0 33.0 0.0
2021-Oct-11 Mon ### 0.41 ### ### 1,599,783 327,955 29.2 29.2 0.0
2021-Oct-08 Fri ### ### ### ### 14.8 14.8 0.0
2021-Oct-07 Thu ### 0.4 0.385 ### 1,202,158 471,847 ### ### 0.0
2021-Oct-06 Wed ### ### 0.385 0.385 ### ### 0.0
2021-Oct-05 Tue ### ### 0.385 ### ### ### 0.0
2021-Oct-04 Mon 0.4 0.42 0.4 ### ### ### 0.0
2021-Oct-01 Fri 0.425 0.425 ### 0.41 1,806,770 ### 12.3 12.3 ###
2021-Sep-30 Thu ### ### 0.42 0.425 ### ### ###
2021-Sep-29 Wed 0.44 0.44 0.425 0.43 ### ### ###
2021-Sep-28 Tue 0.445 0.455 0.43 0.445 ### ### ###
2021-Sep-27 Mon 0.425 0.45 ### 0.45 3,432,124 772,227 ### ### 0.0
2021-Sep-24 Fri 0.46 0.46 0.425 0.425 ### ### ###
2021-Sep-23 Thu 0.42 0.475 0.42 0.46 6,952,374 3,111,187 98.2 98.2 0.0
2021-Sep-22 Wed ### ### ### ### 5,022,622 0 ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 7,753,451 0 99.2 99.2 0.0
2021-Sep-20 Mon ### ### 0.345 0.345 2,734,489 ### ### ### 0.0
2021-Sep-17 Fri 0.385 0.385 ### ### 11.3 11.3 0.0
2021-Sep-16 Thu 0.375 0.385 ### 0.375 1,392,381 ### 64.8 64.8 ###
2021-Sep-15 Wed 0.4 0.4 ### ### ### ### 0.0
2021-Sep-14 Tue 0.385 ### ### ### 24.9 24.9 0.0
2021-Sep-13 Mon 0.4 0.4 ### 0.385 1,589,453 ### ### ### 0.0
2021-Sep-10 Fri ### 0.41 0.385 0.4 ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 2,103,820 0 ### ### 0.0
2021-Sep-08 Wed 0.43 0.43 0.41 0.41 ### ### ###
2021-Sep-07 Tue 0.43 ### 0.425 0.425 ### ### ###
2021-Sep-06 Mon 0.43 0.44 0.425 0.425 ### ### ###
2021-Sep-03 Fri 0.43 0.4375 0.425 0.43 2,578,849 1,112,128 60.1 60.1 ###
2021-Sep-02 Thu 0.44 0.445 0.425 0.425 2,034,445 884,983 11.8 11.8 ###
2021-Sep-01 Wed 0.45 0.45 0.43 ### 13.2 13.2 0.0
2021-Aug-31 Tue ### 0.475 0.445 0.445 9.4 9.4 ###
2021-Aug-30 Mon ### 0.47 0.445 0.45 14.3 14.3 0.0
2021-Aug-27 Fri 0.475 0.475 0.455 0.46 ### ### 0.0
2021-Aug-26 Thu 0.485 0.49 0.475 0.48 34.4 34.4 0.0
2021-Aug-25 Wed 0.49 ### 0.48 0.49 1,930,553 ### 62.3 62.3 ###
2021-Aug-24 Tue 0.49 0.5 0.485 0.485 ### ### 0.0
2021-Aug-23 Mon 0.5 ### 0.48 0.48 ### ### 0.0
2021-Aug-20 Fri 0.52 0.525 0.49 ### 3,268,672 1,658,851 ### ### 0.0
2021-Aug-19 Thu 0.525 ### 0.51 ### 2,581,329 ### 23.4 23.4 0.0
2021-Aug-18 Wed 0.56 0.56 ### ### 9.4 9.4 0.0
2021-Aug-17 Tue 0.57 0.57 0.555 0.56 844,580 475,076 38.5 38.5 ###
2021-Aug-16 Mon 0.56 0.575 0.55 0.575 91.4 91.4 ###
2021-Aug-13 Fri 0.58 0.59 ### 0.57 1,947,750 574,586 ### ### ###
2021-Aug-12 Thu 0.59 0.59 0.575 0.575 1,877,443 ### 16.9 16.9 ###
2021-Aug-11 Wed ### ### 0.585 0.59 10.8 10.8 0.0
2021-Aug-10 Tue 0.645 0.645 ### 0.625 14.0 14.0 0.0
2021-Aug-09 Mon 0.59 ### 0.585 ### 6,270,827 ### ### ### 0.0
2021-Aug-06 Fri ### ### 0.57 0.57 2,549,649 726,649 ### ### ###
2021-Aug-05 Thu 0.645 0.645 ### 0.58 ### ### ###
2021-Aug-04 Wed ### ### 0.555 ### 98.8 98.8 0.0
2021-Aug-03 Tue ### 0.53 0.5 0.52 ### ### 0.0
2021-Aug-02 Mon 0.5 0.52 0.49 0.5 3,377,288 ### 66.0 66.0 0.0
2021-Jul-30 Fri 0.5 0.5 0.455 0.46 2,669,059 1,274,475 ### ### 0.0
2021-Jul-29 Thu ### 0.51 0.485 0.485 3,054,477 ### 17.6 17.6 0.0
2021-Jul-28 Wed ### ### ### ### 2,045,244 0 26.4 26.4 0.0
2021-Jul-27 Tue ### 0.52 0.5 0.5 18.6 18.6 0.0
2021-Jul-26 Mon 0.53 0.53 0.51 0.51 2,211,658 ### ### ### ###
2021-Jul-23 Fri 0.53 ### 0.52 0.525 1,999,088 ### 25.4 25.4 0.0
2021-Jul-22 Thu 0.54 0.55 0.53 0.53 1,875,379 ### ### ### 0.0
2021-Jul-21 Wed 0.54 0.54 0.52 0.53 22.6 22.6 0.0
2021-Jul-20 Tue 0.53 0.55 0.525 ### 8,265,353 4,442,627 77.8 77.8 0.0
2021-Jul-19 Mon 0.55 0.55 ### ### ### ### 0.0
2021-Jul-16 Fri ### 0.56 ### 0.56 97.4 97.4 ###
2021-Jul-15 Thu 0.53 ### ### 0.52 2,733,481 0 25.3 25.3 0.0
2021-Jul-14 Wed 0.545 0.555 0.53 0.53 4,020,727 2,181,244 ### ### 0.0
2021-Jul-13 Tue 0.575 0.58 0.555 0.555 2,677,455 1,519,455 ### ### ###
2021-Jul-12 Mon 0.58 0.58 0.56 0.57 2,201,786 ### ### ### ###
2021-Jul-09 Fri ### ### 0.575 0.575 1,940,525 ### 6.9 6.9 ###
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### 0.58 ### ### ### 0.0
2021-Jul-06 Tue 0.58 0.59 0.575 0.585 1,073,772 625,472 81.5 81.5 ###
2021-Jul-05 Mon ### ### 0.575 0.58 15.4 15.4 ###
2021-Jul-02 Fri ### ### 0.585 0.59 1,890,978 ### ### ### 0.0
2021-Jul-01 Thu 0.525 0.625 0.52 ### 99.2 99.2 0.0
2021-Jun-30 Wed ### 0.545 0.51 0.52 4,339,150 ### ### ### 0.0
2021-Jun-29 Tue 0.56 0.56 ### 0.54 ### ### 0.0
2021-Jun-28 Mon 0.575 0.575 0.545 0.56 2,237,788 ### 26.4 26.4 ###
2021-Jun-25 Fri ### ### 0.57 0.575 11.0 11.0 ###
2021-Jun-24 Thu 0.58 ### 0.575 0.58 ### ### ###
2021-Jun-23 Wed 0.58 0.59 ### 0.59 1,775,654 ### 83.2 83.2 0.0
2021-Jun-22 Tue 0.58 ### 0.57 0.585 ### ### ###
2021-Jun-21 Mon ### ### 0.58 0.59 48.8 48.8 0.0
2021-Jun-18 Fri ### ### ### ### 1,627,974 0 ### ### 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed ### ### ### ### 22.0 22.0 0.0
2021-Jun-15 Tue 0.625 ### 0.625 0.625 899,626 ### 72.6 72.6 0.0
2021-Jun-11 Fri ### ### ### 0.625 2,238,053 0 ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 1,019,784 0 ### ### 0.0
2021-Jun-09 Wed ### ### ### ### ### ### 0.0
2021-Jun-08 Tue ### 0.625 ### ### 899,359 281,049 27.3 27.3 0.0
2021-Jun-07 Mon 0.625 ### ### ### 38.6 38.6 0.0
2021-Jun-04 Fri 0.625 ### ### ### ### ### 0.0
2021-Jun-03 Thu ### ### ### 0.625 ### ### 0.0
2021-Jun-02 Wed ### 0.645 0.6175 ### 1,140,282 ### ### ### 0.0
2021-Jun-01 Tue 0.6325 ### ### ### 39.1 39.1 0.0
2021-May-31 Mon ### ### ### 0.625 14.3 14.3 0.0
2021-May-28 Fri ### ### ### 0.655 529,951 0 ### ### ###
2021-May-27 Thu 0.645 ### ### ### 89.7 89.7 0.0
2021-May-26 Wed ### 0.655 0.645 0.645 481,481 ### 30.3 30.3 ###
2021-May-25 Tue ### ### ### ### 642,273 0 92.6 92.6 0.0
2021-May-24 Mon ### ### ### ### 798,279 0 ### ### 0.0
2021-May-21 Fri ### ### 0.655 ### 1,945,850 ### 4.3 4.3 0.0
2021-May-20 Thu ### ### 0.6125 0.675 2,616,842 ### ### ### 0.0
2021-May-19 Wed ### ### ### ### 1,502,629 0 42.2 42.2 0.0
2021-May-18 Tue ### ### ### ### 82.6 82.6 0.0
2021-May-17 Mon ### ### ### 0.625 4,349,982 0 75.8 75.8 0.0
2021-May-14 Fri ### ### ### ### ### ### 0.0
2021-May-13 Thu 0.645 0.645 ### ### 2,286,881 ### ### ### 0.0
2021-May-12 Wed ### ### 0.655 ### ### ### 0.0
2021-May-11 Tue ### ### 0.675 ### 2,128,058 ### ### ### 0.0
2021-May-10 Mon ### 0.74 ### 0.73 1,122,742 ### 34.2 34.2 0.1
2021-May-07 Fri ### 0.745 0.73 ### 65.6 65.6 0.0
2021-May-06 Thu 0.745 0.75 ### 0.75 1,447,222 ### ### ### ###
2021-May-05 Wed ### 0.755 ### 0.75 1,112,741 420,059 ### ### ###
2021-May-04 Tue ### 0.745 ### 0.74 725,884 ### ### ### 0.1
2021-May-03 Mon 0.745 0.745 0.725 0.74 46.4 46.4 0.1
2021-Apr-30 Fri 0.75 ### 0.74 0.74 956,646 353,959 32.7 32.7 0.1
2021-Apr-29 Thu 0.73 0.76 0.725 0.75 1,352,329 ### 83.6 83.6 ###
2021-Apr-28 Wed ### 0.75 0.72 ### ### ### 0.0
2021-Apr-27 Tue 0.755 0.7675 0.73 ### 3,518,888 ### 19.1 19.1 0.0
2021-Apr-26 Mon ### ### 0.74 0.755 3,417,422 1,264,446 7.5 7.5 ###
2021-Apr-23 Fri ### ### 0.78 0.79 2,552,980 ### ### ### ###
2021-Apr-22 Thu ### 0.825 0.79 ### 2,793,577 ### ### ### 0.0
2021-Apr-21 Wed ### ### 0.785 0.8 11.5 11.5 0.1
2021-Apr-20 Tue ### 0.8625 0.83 0.845 923,927 781,873 ### ### ###
2021-Apr-19 Mon 0.885 0.885 0.84 0.84 ### ### ###
2021-Apr-16 Fri ### ### 0.875 0.88 ### ### 0.1
2021-Apr-15 Thu ### ### 0.88 ### 2,423,471 1,066,327 23.1 23.1 0.0
2021-Apr-14 Wed 0.87 ### 0.85 ### ### ### 0.0
2021-Apr-13 Tue ### 0.87 0.81 0.845 4,525,277 ### 90.9 90.9 ###
2021-Apr-12 Mon ### 0.825 0.78 0.78 ### ### 0.1
2021-Apr-09 Fri 0.81 0.825 0.79 0.81 2,003,556 1,617,871 60.0 60.0 0.1
2021-Apr-08 Thu 0.82 0.825 ### 0.8 2,097,722 ### 16.4 16.4 0.1
2021-Apr-07 Wed 0.87 0.875 ### ### 2,676,626 1,171,023 ### ### 0.0
2021-Apr-06 Tue 0.8 0.875 0.79 0.875 4,275,070 ### 97.6 97.6 0.1
2021-Apr-01 Thu 0.74 0.77 0.73 0.76 82.2 82.2 0.1
2021-Mar-31 Wed 0.725 0.75 0.725 0.74 83.5 83.5 0.1
2021-Mar-30 Tue 0.73 0.755 ### 0.74 2,852,776 1,076,922 ### ### 0.1
2021-Mar-29 Mon 0.8 ### ### ### ### ### 0.0
2021-Mar-26 Fri 0.82 0.83 0.8 ### 28.2 28.2 0.0
2021-Mar-25 Thu 0.84 0.845 0.8 0.825 4,366,976 ### 27.8 27.8 0.1
2021-Mar-24 Wed 0.81 ### ### 0.84 3,012,847 0 91.0 91.0 ###
2021-Mar-23 Tue 0.88 0.885 0.825 0.825 ### ### 0.1
2021-Mar-22 Mon 0.925 ### 0.88 0.885 3,479,048 1,530,781 12.7 12.7 ###
2021-Mar-19 Fri ### ### 0.89 ### 2,626,221 ### 84.3 84.3 0.0
2021-Mar-18 Thu 0.985 ### 0.925 ### 3,723,077 1,721,923 ### ### 0.0
2021-Mar-17 Wed ### 1.0375 0.975 0.985 3,379,257 3,400,377 ### ### ###
2021-Mar-16 Tue ### ### 1 1.025 78.2 78.2 ###
2021-Mar-15 Mon ### ### ### 1 2,713,787 0 ### ### ###
2021-Mar-12 Fri ### ### 0.985 ### 2,730,684 ### ### ### 0.0
2021-Mar-11 Thu ### ### ### 1 ### ### ###
2021-Mar-10 Wed ### ### ### ### 1,908,789 0 68.1 68.1 0.0
2021-Mar-09 Tue ### 1.025 0.985 ### 33.6 33.6 0.0
2021-Mar-08 Mon ### ### ### ### 2,958,677 0 22.8 22.8 0.0
2021-Mar-05 Fri ### ### ### ### 3,795,887 0 23.5 23.5 0.0
2021-Mar-04 Thu ### 1.155 ### ### 53.0 53.0 0.0
2021-Mar-03 Wed ### ### ### ### 2,903,222 0 91.6 91.6 0.0
2021-Mar-02 Tue ### ### ### ### 1,154,825 0 ### ### 0.0
2021-Mar-01 Mon ### 1.175 ### ### 24.8 24.8 0.0
2021-Feb-26 Fri ### ### ### ### 1,831,829 0 ### ### 0.0
2021-Feb-25 Thu ### ### ### 1.185 ### ### 0.1
2021-Feb-24 Wed ### 1.24 1.155 ### 3,286,775 ### ### ### 0.0
2021-Feb-23 Tue ### 1.275 1.225 1.24 ### ### 0.1
2021-Feb-22 Mon 1.27 1.285 ### ### 2,479,783 ### 37.9 37.9 0.0
2021-Feb-19 Fri 1.29 ### 1.245 1.26 3,330,277 ### 29.9 29.9 ###
2021-Feb-18 Thu ### ### 1.285 ### ### ### 0.0
2021-Feb-17 Wed ### ### 1.285 ### ### ### 0.0
2021-Feb-16 Tue ### 1.4 1.345 1.355 21.1 21.1 ###
2021-Feb-15 Mon ### ### ### ### 1,593,040 0 86.6 86.6 0.0
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu 1.44 1.45 1.385 ### 19.2 19.2 0.0
2021-Feb-10 Wed 1.5 1.5 1.425 ### 1,709,542 ### ### ### 0.0
2021-Feb-09 Tue 1.54 1.54 1.45 1.45 15,346,976 22,943,729 8.0 8.0 ###
2021-Feb-08 Mon 1.42 1.53 1.42 1.51 93.9 93.9 0.1
2021-Feb-05 Fri 1.49 1.5 ### 1.42 5,026,654 ### 7.7 7.7 ###
2021-Feb-04 Thu 1.41 1.475 1.41 1.45 87.8 87.8 ###
2021-Feb-03 Wed ### ### ### ### 1,047,856 0 ### ### 0.0
2021-Feb-02 Tue ### ### 1.355 ### 89.4 89.4 0.0
2021-Feb-01 Mon 1.385 1.3875 1.325 ### ### ### 0.0
2021-Jan-29 Fri 1.42 1.44 ### 1.4 4,564,075 ### ### ### ###
2021-Jan-28 Thu 1.47 1.475 ### 1.46 53.2 53.2 0.1
2021-Jan-27 Wed 1.485 1.51 1.44 1.5 4,700,859 ### ### ### 0.1
2021-Jan-25 Mon 1.44 1.49 ### 1.49 ### ### ###
2021-Jan-22 Fri 1.48 1.485 1.43 1.455 3,078,521 4,486,944 ### ### ###
2021-Jan-21 Thu 1.42 ### ### 1.47 86.8 86.8 ###
2021-Jan-20 Wed 1.41 1.46 1.41 ### 2,575,283 ### ### ### 0.0
2021-Jan-19 Tue 1.5 1.5 ### 1.42 ### ### ###
2021-Jan-18 Mon ### ### 1.4 1.51 ### ### 0.1
2021-Jan-15 Fri 1.43 ### ### 1.425 1,412,172 0 34.8 34.8 ###
2021-Jan-14 Thu 1.4 ### 1.4 ### 75.3 75.3 0.0
2021-Jan-13 Wed ### 1.4 ### ### 2,625,475 ### 34.1 34.1 0.0
2021-Jan-12 Tue 1.42 1.425 ### ### 19.2 19.2 0.0
2021-Jan-11 Mon ### 1.425 1.345 1.41 6,820,040 9,445,755 ### ### ###
2021-Jan-08 Fri 1.255 ### 1.25 ### 1,051,987 ### 86.7 86.7 0.0
2021-Jan-07 Thu 1.29 1.29 1.245 1.245 967,189 ### 13.3 13.3 0.1
2021-Jan-06 Wed ### ### 1.26 1.29 ### ### 0.1
2021-Jan-05 Tue ### ### 1.275 ### 1,393,729 ### ### ### 0.0
2021-Jan-04 Mon 1.29 ### 1.25 ### 2,937,324 1,835,827 62.8 62.8 0.0
2020-Dec-31 Thu 1.25 ### 1.23 ### 1,747,620 1,074,786 90.1 90.1 0.0
2020-Dec-30 Wed 1.24 1.245 1.21 1.24 65.6 65.6 0.1
2020-Dec-29 Tue 1.155 1.255 1.155 1.255 95.8 95.8 ###
2020-Dec-24 Thu ### ### ### 1.145 670,325 0 28.1 28.1 ###
2020-Dec-23 Wed ### ### ### 1.155 944,441 0 74.3 74.3 0.1
2020-Dec-22 Tue 1.175 1.175 ### ### 20.4 20.4 0.0
2020-Dec-21 Mon ### ### ### ### 1,421,278 0 ### ### 0.0
2020-Dec-18 Fri 1.24 1.24 ### 1.21 1,522,777 944,121 23.7 23.7 ###
2020-Dec-17 Thu 1.24 1.24 ### 1.24 3,549,546 ### 65.5 65.5 0.1
2020-Dec-16 Wed ### 1.26 ### 1.255 11,095,577 ### ### ### ###
2020-Dec-15 Tue ### ### 1.025 ### 13.3 13.3 0.0
2020-Dec-14 Mon ### ### 1.075 ### 3,263,843 ### 19.0 19.0 0.0
2020-Dec-11 Fri 1.145 ### ### ### 1,464,486 0 30.0 30.0 0.0
2020-Dec-10 Thu ### 1.185 ### ### 12.6 12.6 0.0
2020-Dec-09 Wed 1.125 ### 1.125 ### 92.8 92.8 0.0
2020-Dec-08 Tue 1.2 1.2 ### 1.125 4,067,921 2,440,752 ### ### ###
2020-Dec-07 Mon 1.26 1.27 1.2 1.2 2,334,050 2,882,551 10.9 10.9 0.1
2020-Dec-04 Fri 1.28 1.29 1.25 1.26 2,428,678 3,084,421 ### ### ###
2020-Dec-03 Thu ### ### 1.28 1.28 1,721,449 1,101,727 11.6 11.6 ###
2020-Dec-02 Wed ### 1.325 ### ### ### ### 0.0
2020-Dec-01 Tue ### ### ### ### 770,324 0 21.5 21.5 0.0
2020-Nov-30 Mon ### ### ### 1.325 1,052,944 0 78.1 78.1 0.1
2020-Nov-27 Fri 1.325 ### ### ### ### ### 0.0
2020-Nov-26 Thu ### ### 1.29 ### ### ### 0.0
2020-Nov-25 Wed 1.345 1.345 1.28 1.28 1,567,881 2,057,843 13.2 13.2 ###
2020-Nov-24 Tue ### 1.3475 1.28 ### 89.7 89.7 0.0
2020-Nov-23 Mon ### ### 1.28 1.28 1,474,252 943,521 ### ### ###
2020-Nov-20 Fri ### 1.345 ### ### 1,542,881 1,037,587 17.3 17.3 0.0
2020-Nov-19 Thu 1.325 ### ### ### 1,093,987 0 ### ### 0.0
2020-Nov-18 Wed 1.355 ### ### ### 22.0 22.0 0.0
2020-Nov-17 Tue 1.345 ### 1.345 ### 2,429,326 1,633,721 ### ### 0.0
2020-Nov-16 Mon ### ### 1.345 1.345 61,956 ### ### ### ###
2020-Nov-13 Fri ### ### ### ### 1,444,375 0 74.1 74.1 0.0
2020-Nov-12 Thu ### ### ### ### 2,034,928 0 22.8 22.8 0.0
2020-Nov-11 Wed ### ### ### 1.345 ### ### ###
2020-Nov-10 Tue 1.41 1.42 1.345 ### 3,421,020 ### ### ### 0.0
2020-Nov-09 Mon ### 1.445 1.325 1.44 ### ### 0.1
2020-Nov-06 Fri 1.345 1.375 ### ### 16.4 16.4 0.0
2020-Nov-05 Thu ### ### ### ### 77.8 77.8 0.0
2020-Nov-04 Wed 1.27 ### 1.24 1.275 66.1 66.1 ###
2020-Nov-03 Tue 1.25 ### 1.25 1.25 4,987,671 ### ### ### ###
2020-Nov-02 Mon ### 1.4 1.27 1.27 ### ### ###
2020-Oct-30 Fri ### ### 1.377 ### 5,807,289 ### ### ### 0.0
2020-Oct-29 Thu 1.46 ### 1.43 1.455 34.7 34.7 ###
2020-Oct-28 Wed 1.46 1.485 1.455 1.48 ### ### 0.1
2020-Oct-27 Tue 1.45 1.475 ### 1.46 2,781,384 2,051,270 ### ### 0.1
2020-Oct-26 Mon 1.53 ### 1.485 1.485 1,123,777 ### 26.2 26.2 ###
2020-Oct-23 Fri 1.47 ### 1.47 ### 1,795,847 1,319,947 92.0 92.0 0.0
2020-Oct-22 Thu 1.48 1.49 1.455 ### 3,280,278 ### 33.1 33.1 0.0
2020-Oct-21 Wed 1.53 1.54 1.48 1.48 ### ### 0.1
2020-Oct-20 Tue 1.46 1.52 1.445 1.5 ### ### 0.1
2020-Oct-19 Mon 1.48 1.485 1.45 1.46 1,537,973 2,256,975 ### ### 0.1
2020-Oct-16 Fri 1.48 ### 1.46 ### ### ### 0.0
2020-Oct-15 Thu ### 1.525 1.47 1.48 2,764,740 ### ### ### 0.1
2020-Oct-14 Wed 1.53 1.57 1.51 1.52 2,544,370 3,918,329 ### ### 0.1
2020-Oct-13 Tue 1.625 ### 1.53 1.53 4,232,583 3,237,925 8.3 8.3 ###
2020-Oct-12 Mon 1.53 ### 1.525 1.59 4,029,428 ### ### ### ###
2020-Oct-09 Fri 1.54 1.56 1.5 1.52 4,462,729 6,827,975 20.2 20.2 0.1
2020-Oct-08 Thu ### 1.72 1.51 1.52 ### ### 0.1
2020-Oct-07 Wed ### ### ### ### 11,623,849 0 ### ### 0.0
2020-Oct-06 Tue 1.4 1.425 1.375 1.41 ### ### ###
2020-Oct-05 Mon 1.4 1.41 1.375 ### 2,287,228 ### 22.4 22.4 0.0
2020-Oct-02 Fri 1.42 1.44 ### 1.375 ### ### 0.1
2020-Oct-01 Thu 1.375 1.43 1.375 1.4 ### ### ###
2020-Sep-30 Wed 1.41 1.41 ### ### ### ### 0.0
2020-Sep-29 Tue 1.42 1.43 1.385 1.41 ### ### ###
2020-Sep-28 Mon ### 1.42 ### 1.4 ### ### ###
2020-Sep-25 Fri 1.4 1.4 ### ### ### ### 0.0
2020-Sep-24 Thu 1.45 1.455 ### ### 10.7 10.7 0.0
2020-Sep-23 Wed 1.5 ### 1.47 1.48 3,764,086 ### 26.9 26.9 0.1
2020-Sep-22 Tue 1.56 1.57 1.475 1.48 2,917,773 ### ### ### 0.1
2020-Sep-21 Mon ### 1.645 1.56 1.56 23.4 23.4 ###
2020-Sep-18 Fri 1.55 ### ### ### 90.0 90.0 0.0
2020-Sep-17 Thu ### ### 1.51 1.55 4,806,255 3,628,722 12.1 12.1 ###
2020-Sep-16 Wed 1.485 ### 1.48 1.55 6,308,828 ### ### ### ###
2020-Sep-15 Tue 1.475 1.5 ### 1.46 28.8 28.8 0.1
2020-Sep-14 Mon 1.56 1.57 ### ### 4,191,875 3,290,621 ### ### 0.0
2020-Sep-11 Fri 1.485 1.575 ### 1.56 5,735,351 4,516,588 91.5 91.5 ###
2020-Sep-10 Thu 1.5 ### 1.47 1.49 3,334,954 ### ### ### ###
2020-Sep-09 Wed 1.41 1.49 1.4 1.48 4,923,044 ### ### ### 0.1
2020-Sep-08 Tue 1.52 1.53 1.45 1.475 ### ### 0.1
2020-Sep-07 Mon 1.49 1.54 1.45 1.5 ### ### 0.1
2020-Sep-04 Fri 1.52 1.57 1.49 ### 7,349,524 11,244,771 ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 24.0 24.0 0.0
2020-Sep-02 Wed ### ### 1.54 1.645 15,078,759 11,610,644 ### ### 0.1
2020-Sep-01 Tue 1.845 1.845 ### 1.725 14,098,241 13,005,627 8.2 8.2 ###
2020-Aug-31 Mon 1.86 ### ### 1.86 19,221,420 0 ### ### 0.1
2020-Aug-28 Fri ### ### ### 1.83 19,441,670 0 96.3 96.3 ###
2020-Aug-27 Thu 1.7 1.73 1.585 ### 12,431,987 ### ### ### 0.0
2020-Aug-26 Wed 1.53 1.685 1.51 ### 16,522,377 ### ### ### 0.0
2020-Aug-25 Tue 1.59 ### 1.5 ### ### ### 0.0
2020-Aug-24 Mon 1.455 1.555 1.455 1.555 9,486,352 14,276,959 ### ### ###
2020-Aug-21 Fri 1.5 ### 1.43 ### ### ### 0.0
2020-Aug-20 Thu 1.385 1.48 1.385 1.48 7,914,673 ### 93.9 93.9 0.1
2020-Aug-19 Wed ### 1.4 ### 1.385 ### ### 0.1
2020-Aug-18 Tue 1.4 1.425 1.385 ### 4,452,888 ### ### ### 0.0
2020-Aug-17 Mon 1.43 1.43 1.385 1.41 23.7 23.7 ###
2020-Aug-14 Fri 1.4 1.43 ### 1.425 ### ### ###
2020-Aug-13 Thu ### ### 1.375 ### 3,847,546 2,645,187 70.1 70.1 0.0
2020-Aug-12 Wed ### ### 1.355 ### 26.4 26.4 0.0
2020-Aug-11 Tue 1.485 1.49 ### 1.41 13.1 13.1 ###
2020-Aug-10 Mon ### 1.525 1.48 ### ### ### 0.0
2020-Aug-07 Fri 1.575 1.575 ### ### 4,139,987 ### ### ### 0.0
2020-Aug-06 Thu ### 1.57 ### 1.56 83.9 83.9 ###
2020-Aug-05 Wed 1.56 ### 1.47 1.485 6.3 6.3 ###
2020-Aug-04 Tue ### ### ### ### 0 0.0
2020-Aug-03 Mon ### ### ### ### 0 0.0
2020-Jul-31 Fri ### 1.41 1.355 ### 3,325,921 4,598,085 ### ### 0.0
2020-Jul-30 Thu 1.46 1.48 ### 1.41 6,032,847 ### ### ### ###
2020-Jul-29 Wed ### ### ### ### 3,491,682 0 18.2 18.2 0.0
2020-Jul-28 Tue 1.44 1.47 ### ### 3,707,648 2,725,121 ### ### 0.0
2020-Jul-27 Mon 1.46 1.46 ### 1.425 3,476,574 ### ### ### ###
2020-Jul-24 Fri 1.455 1.49 1.44 1.46 69.6 69.6 0.1
2020-Jul-23 Thu ### ### ### 1.475 2,959,983 0 ### ### 0.1
2020-Jul-22 Wed ### 1.53 1.45 1.48 5,787,947 8,624,041 ### ### 0.1
2020-Jul-21 Tue 1.49 1.545 1.47 1.545 81.8 81.8 ###
2020-Jul-20 Mon 1.45 ### 1.43 1.44 5,599,155 ### ### ### 0.1
2020-Jul-17 Fri 1.49 ### ### 1.45 8,334,751 0 15.7 15.7 ###
2020-Jul-16 Thu ### ### 1.48 1.5 ### ### 0.1
2020-Jul-15 Wed ### 1.655 1.49 1.56 12,152,856 ### ### ### ###
2020-Jul-14 Tue ### ### 1.58 1.58 ### ### 0.1
2020-Jul-13 Mon 1.725 1.725 ### ### 14,554,646 12,553,382 ### ### 0.0
2020-Jul-10 Fri ### ### 1.545 ### ### ### 0.0
2020-Jul-09 Thu 1.525 ### ### 1.57 21,258,576 0 83.2 83.2 0.1
2020-Jul-08 Wed ### 1.7 1.475 1.48 34,211,150 ### ### ### 0.1
2020-Jul-07 Tue 1.455 1.475 ### ### 6,464,757 4,767,758 ### ### 0.0
2020-Jul-06 Mon ### 1.445 ### ### 71.6 71.6 0.0
2020-Jul-03 Fri 1.45 1.5 ### 1.385 ### ### 0.1
2020-Jul-02 Thu 1.28 ### ### 1.43 ### ### 0.1
2020-Jul-01 Wed 1.2 1.285 ### 1.23 ### ### 0.1
2020-Jun-30 Tue 1.255 1.26 1.175 ### 8,754,486 10,658,586 ### ### 0.0
2020-Jun-29 Mon 1.25 1.275 ### ### 9,323,558 ### ### ### 0.0
2020-Jun-26 Fri ### ### 1.285 ### 11,457,621 7,361,521 ### ### 0.0
2020-Jun-25 Thu 1.325 1.4 1.22 1.25 15,037,044 19,698,527 ### ### ###
2020-Jun-24 Wed 1.47 1.51 ### ### ### ### 0.0
2020-Jun-23 Tue 1.57 1.575 1.44 1.46 24,748,473 37,308,323 ### ### 0.1
2020-Jun-22 Mon ### 1.625 1.28 1.47 ### ### ###
2020-Jun-19 Fri ### ### 1.24 1.47 123,004,373 ### 2.1 2.1 ###
2020-Jun-18 Thu ### ### ### 1.375 ### ### 0.1
2020-Jun-17 Wed 0.71 ### ### ### 5.9 5.9 0.0
2020-Jun-16 Tue ### 0.685 ### 0.685 ### ### 0.0
2020-Jun-15 Mon 0.7 0.72 ### ### ### ### 0.0
2020-Jun-12 Fri ### 0.685 ### ### 7,897,185 2,704,785 88.4 88.4 0.0
2020-Jun-11 Thu 0.785 ### 0.71 0.71 5,415,087 1,922,355 ### ### ###
2020-Jun-10 Wed 0.77 0.825 0.755 0.79 5,961,351 ### ### ### ###
2020-Jun-09 Tue 0.825 0.86 0.77 0.78 7,212,157 ### ### ### 0.1
2020-Jun-05 Fri 0.82 0.82 0.76 0.8 7,987,143 6,309,842 16.6 16.6 0.1
2020-Jun-04 Thu 0.81 0.955 0.77 0.825 34,709,974 29,937,352 82.3 82.3 0.1
2020-Jun-03 Wed 0.71 0.76 ### ### 8.1 8.1 0.0
2020-Jun-02 Tue 0.5 ### 0.5 ### ### ### 0.0
2020-Jun-01 Mon ### 0.5 0.46 ### 2,477,648 1,189,271 93.1 93.1 0.0
2020-May-29 Fri 0.485 0.49 0.455 ### 2,708,078 ### 13.3 13.3 0.0
2020-May-28 Thu 0.49 0.5 0.47 0.48 ### ### 0.0
2020-May-27 Wed ### ### 0.48 0.48 4,528,556 1,086,853 ### ### 0.0
2020-May-26 Tue 0.51 0.52 0.49 0.51 4,100,741 2,070,874 55.8 55.8 ###
2020-May-25 Mon 0.47 0.51 0.47 ### 89.6 89.6 0.0
2020-May-22 Fri 0.45 0.49 0.45 ### 88.2 88.2 0.0
2020-May-21 Thu 0.48 0.485 0.445 0.45 2,883,156 ### 7.5 7.5 0.0
2020-May-20 Wed 0.425 0.47 ### 0.47 2,453,158 ### 95.5 95.5 ###
2020-May-19 Tue 0.42 ### ### 0.43 ### ### ###
2020-May-18 Mon 0.41 0.42 ### 0.41 ### ### ###
2020-May-15 Fri 0.41 ### 0.4 ### 1,532,452 ### ### ### 0.0
2020-May-14 Thu 0.41 ### 0.4 0.4 2,214,258 442,851 25.8 25.8 0.0
2020-May-13 Wed ### 0.425 ### 0.42 2,148,723 ### ### ### ###
2020-May-12 Tue 0.445 0.445 ### 0.425 ### ### ###
2020-May-11 Mon 0.44 0.46 0.425 0.44 6,748,376 2,986,156 61.1 61.1 ###
2020-May-08 Fri ### 0.455 0.42 0.43 4,803,789 2,101,657 24.8 24.8 ###
2020-May-07 Thu 0.425 0.46 0.42 0.43 74.9 74.9 ###
2020-May-06 Wed 0.44 ### ### 0.44 2,612,941 0 68.5 68.5 ###
2020-May-05 Tue ### ### 0.45 0.45 2,550,228 ### 14.8 14.8 0.0
2020-May-04 Mon 0.485 0.5 0.455 ### 13.5 13.5 0.0
2020-May-01 Fri 0.5 0.5 0.48 0.49 667,721 327,183 41.2 41.2 ###
2020-Apr-30 Thu 0.5 ### ### ### ### ### 0.0
2020-Apr-29 Wed 0.52 0.52 0.52 0.52 0 0.0
2020-Apr-28 Tue 0.52 0.52 0.52 0.52 0 0.0
2020-Apr-27 Mon 0.5 0.52 ### 0.52 ### ### 0.0
2020-Apr-24 Fri 0.48 ### 0.47 ### 402,278 ### ### ### 0.0
2020-Apr-23 Thu ### ### 0.47 0.49 ### ### ###
2020-Apr-22 Wed 0.45 0.48 ### 0.47 959,847 ### 89.9 89.9 ###
2020-Apr-21 Tue 0.51 0.51 ### ### 1,147,656 292,652 ### ### 0.0
2020-Apr-20 Mon 0.54 0.555 0.51 0.51 1,467,652 781,524 ### ### ###
2020-Apr-17 Fri 0.49 0.53 0.475 0.53 92.5 92.5 0.0
2020-Apr-16 Thu 0.48 ### 0.45 0.46 17.7 17.7 0.0
2020-Apr-15 Wed 0.485 ### 0.485 ### ### ### 0.0
2020-Apr-14 Tue 0.375 0.48 ### 0.48 3,321,546 797,171 ### ### 0.0
2020-Apr-09 Thu ### ### 0.345 ### 1,201,544 ### 53.7 53.7 0.0
2020-Apr-08 Wed ### ### 0.325 ### 18.7 18.7 0.0
2020-Apr-07 Tue ### ### 0.345 ### 78.2 78.2 0.0
2020-Apr-06 Mon ### ### ### ### ### ### 0.0
2020-Apr-03 Fri ### ### 0.325 ### ### ### 0.0
2020-Apr-02 Thu ### ### 0.325 ### ### ### 0.0
2020-Apr-01 Wed ### ### ### 0.345 ### ### 0.0
2020-Mar-31 Tue ### ### 0.325 0.325 1,219,782 ### ### ### ###
2020-Mar-30 Mon ### 0.325 ### ### ### ### 0.0
2020-Mar-27 Fri 0.355 0.4 ### ### ### ### 0.0
2020-Mar-26 Thu ### ### 0.26 ### ### ### 0.0
2020-Mar-25 Wed 0.27 0.29 0.245 0.245 1,316,925 352,277 11.4 11.4 0.0
2020-Mar-24 Tue 0.22 0.245 ### 0.24 1,043,476 127,825 ### ### 0.0
2020-Mar-23 Mon 0.24 0.245 0.21 ### 26.2 26.2 0.0
2020-Mar-20 Fri 0.245 0.28 0.24 0.255 2,299,484 ### ### ### 0.0
2020-Mar-19 Thu 0.27 0.27 ### 0.24 1,253,228 169,185 ### ### 0.0
2020-Mar-18 Wed ### ### 0.26 0.275 1,219,621 158,550 ### ### ###
2020-Mar-17 Tue ### 0.325 ### ### ### ### 0.0
2020-Mar-16 Mon ### ### ### ### 16.0 16.0 0.0
2020-Mar-13 Fri ### ### ### ### 76.8 76.8 0.0
2020-Mar-12 Thu ### ### 0.355 ### 892,682 158,451 60.6 60.6 0.0
2020-Mar-11 Wed 0.425 0.425 0.385 ### ### ### 0.0
2020-Mar-10 Tue ### 0.42 ### 0.42 ### ### ###
2020-Mar-09 Mon 0.45 0.45 0.385 0.4 2,485,458 1,037,678 17.7 17.7 0.0
2020-Mar-06 Fri 0.49 ### ### ### 795,945 0 ### ### 0.0
2020-Mar-05 Thu ### ### 0.49 0.51 34.5 34.5 ###
2020-Mar-04 Wed 0.44 0.5 0.425 0.49 98.0 98.0 ###
2020-Mar-03 Tue 0.54 0.58 0.45 0.45 ### ### 0.0
2020-Mar-02 Mon ### 0.47 ### 0.47 99.4 99.4 ###
2020-Feb-28 Fri ### 0.42 ### ### 2,525,283 ### ### ### 0.0
2020-Feb-27 Thu 0.425 0.44 0.42 0.42 587,551 252,646 32.8 32.8 ###
2020-Feb-26 Wed 0.455 0.455 ### 0.43 1,048,373 ### ### ### ###
2020-Feb-25 Tue 0.45 0.455 ### 0.445 29.0 29.0 ###
2020-Feb-24 Mon 0.48 0.48 0.45 0.46 23.8 23.8 0.0
2020-Feb-21 Fri 0.49 0.49 0.475 0.48 18.7 18.7 0.0
2020-Feb-20 Thu 0.5 ### 0.485 0.49 834,148 202,280 ### ### ###
2020-Feb-19 Wed ### ### ### ### ### ### 0.0
2020-Feb-18 Tue ### 0.51 0.5 0.5 308,789 ### 28.6 28.6 0.0
2020-Feb-17 Mon 0.5 0.51 0.5 0.51 ### ### ###
2020-Feb-14 Fri 0.5 ### ### ### 349,288 0 26.6 26.6 0.0
2020-Feb-13 Thu 0.51 0.52 ### 0.5 20.0 20.0 0.0
2020-Feb-12 Wed 0.51 0.52 0.49 ### ### ### 0.0
2020-Feb-11 Tue 0.525 0.54 ### 0.51 13.2 13.2 ###
2020-Feb-10 Mon 0.53 0.55 0.52 0.52 663,980 355,229 23.1 23.1 0.0
2020-Feb-07 Fri 0.545 0.55 ### ### ### ### 0.0
2020-Feb-06 Thu 0.52 0.57 0.52 ### 1,733,848 944,947 87.7 87.7 0.0
2020-Feb-05 Wed ### ### ### 0.51 2,786,349 0 5.9 5.9 ###
2020-Feb-04 Tue 0.57 0.585 0.525 ### 4.9 4.9 0.0
2020-Feb-03 Mon 0.59 0.59 0.57 0.57 1,294,489 ### ### ### ###
2020-Jan-31 Fri ### ### 0.56 ### 4,084,658 ### ### ### 0.0
2020-Jan-30 Thu ### ### ### 0.685 ### ### 0.0
2020-Jan-29 Wed ### ### ### ### 920,785 0 ### ### 0.0
2020-Jan-28 Tue ### ### ### ### 28.5 28.5 0.0
2020-Jan-24 Fri ### ### ### ### 84.7 84.7 0.0
2020-Jan-23 Thu ### 0.655 0.645 ### 383,147 249,045 76.1 76.1 0.0
2020-Jan-22 Wed ### ### 0.645 0.645 14.6 14.6 ###
2020-Jan-21 Tue ### ### 0.645 ### 1,115,828 359,854 ### ### 0.0
2020-Jan-20 Mon ### ### ### ### 675,345 0 15.0 15.0 0.0
2020-Jan-17 Fri ### ### ### ### 19.6 19.6 0.0
2020-Jan-16 Thu 0.685 0.685 ### ### ### ### 0.0
2020-Jan-15 Wed ### 0.72 ### ### ### ### 0.0
2020-Jan-14 Tue ### 0.73 ### ### 96.4 96.4 0.0
2020-Jan-13 Mon ### 0.675 0.645 0.655 ### ### ###
2020-Jan-10 Fri 0.655 ### 0.655 ### ### ### 0.0
2020-Jan-09 Thu ### ### 0.655 ### ### ### 0.0
2020-Jan-08 Wed ### ### ### 0.655 440,184 0 ### ### ###
2020-Jan-07 Tue ### ### ### ### 363,144 0 15.3 15.3 0.0
2020-Jan-06 Mon 0.675 ### ### 0.675 267,976 0 ### ### 0.0
2020-Jan-03 Fri ### 0.685 ### ### 66.9 66.9 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-30 Mon 0.685 0.685 ### 0.675 ### ### 0.0
2019-Dec-27 Fri 0.675 0.685 ### ### 73.1 73.1 0.0
2019-Dec-24 Tue ### ### ### 0.675 10.2 10.2 0.0
2019-Dec-23 Mon ### ### ### ### 578,670 0 20.6 20.6 0.0
2019-Dec-20 Fri ### ### ### ### 82.8 82.8 0.0
2019-Dec-19 Thu ### ### ### 0.655 ### ### ###
2019-Dec-18 Wed ### ### ### ### 746,252 0 ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 552,855 0 ### ### 0.0
2019-Dec-13 Fri ### 0.675 ### 0.675 84.3 84.3 0.0
2019-Dec-12 Thu ### 0.7 ### ### ### ### 0.0
2019-Dec-11 Wed ### ### ### ### 13.7 13.7 0.0
2019-Dec-10 Tue ### 0.685 ### ### 1,027,577 351,945 ### ### 0.0
2019-Dec-09 Mon 0.74 0.745 ### ### 2,647,154 ### 2.7 2.7 0.0
2019-Dec-06 Fri ### 0.78 0.745 0.745 14.6 14.6 ###
2019-Dec-05 Thu 0.77 0.79 0.76 0.76 ### ### 0.1
2019-Dec-04 Wed 0.79 0.79 0.75 ### 982,541 756,556 ### ### 0.0
2019-Dec-03 Tue 0.79 0.8 ### 0.785 1,297,443 518,977 40.5 40.5 ###
2019-Dec-02 Mon 0.79 0.8 0.78 0.785 954,549 ### ### ### ###
2019-Nov-29 Fri ### 0.8 0.785 ### 730,371 ### ### ### 0.0
2019-Nov-28 Thu 0.8 0.82 0.79 0.79 813,286 ### ### ### ###
2019-Nov-27 Wed 0.84 0.84 0.8 0.81 ### ### 0.1
2019-Nov-26 Tue ### 0.85 ### ### 1,350,975 ### 68.0 68.0 0.0
2019-Nov-25 Mon 0.82 0.845 0.81 0.825 ### ### 0.1
2019-Nov-22 Fri ### 0.82 ### 0.8 1,599,550 ### ### ### 0.1
2019-Nov-21 Thu 0.8 ### ### 0.81 2,586,240 0 ### ### 0.1
2019-Nov-20 Wed 0.785 0.81 0.77 0.79 ### ### ###
2019-Nov-19 Tue 0.775 ### 0.77 0.79 85.0 85.0 ###
2019-Nov-18 Mon 0.8 0.81 ### 0.77 ### ### 0.1
2019-Nov-15 Fri 0.8 0.825 0.79 0.81 1,883,253 1,520,726 ### ### 0.1
2019-Nov-14 Thu 0.8 0.825 0.79 0.79 1,425,858 1,151,380 ### ### ###
2019-Nov-13 Wed 0.85 0.85 0.77 0.785 4,989,256 ### ### ### ###
2019-Nov-12 Tue ### ### 0.86 0.86 2,624,652 ### 5.7 5.7 ###
2019-Nov-11 Mon ### ### ### ### ### ### 0.0
2019-Nov-08 Fri 0.985 0.985 ### 0.955 ### ### 0.1
2019-Nov-07 Thu 0.985 ### ### ### 1,798,850 0 26.9 26.9 0.0
2019-Nov-06 Wed ### ### ### ### 1,427,971 0 ### ### 0.0
2019-Nov-05 Tue ### ### ### 0.985 16.4 16.4 ###
2019-Nov-04 Mon ### ### ### ### ### ### 0.0
2019-Nov-01 Fri 0.975 0.985 ### ### ### ### 0.0
2019-Oct-31 Thu 0.975 ### ### ### 2,995,373 0 ### ### 0.0
2019-Oct-30 Wed ### 1.025 ### ### 5,873,374 ### ### ### 0.0
2019-Oct-29 Tue ### ### ### 1.025 92.2 92.2 ###
2019-Oct-28 Mon ### ### ### ### 7,415,182 0 ### ### 0.0
2019-Oct-25 Fri ### ### ### ### 10,607,146 0 97.0 97.0 0.0
2019-Oct-24 Thu 0.89 ### 0.88 ### 78.6 78.6 0.0
2019-Oct-23 Wed ### ### 0.87 0.875 ### ### 0.1
2019-Oct-22 Tue 0.885 ### 0.885 ### 80.4 80.4 0.0
2019-Oct-21 Mon 0.86 ### 0.84 0.86 ### ### ###
2019-Oct-18 Fri ### ### 0.88 0.88 5,959,872 2,622,343 14.6 14.6 0.1
2019-Oct-17 Thu ### ### ### ### 10,531,071 0 ### ### 0.0
2019-Oct-16 Wed ### ### 0.86 0.875 26,494,474 11,392,623 2.6 2.6 0.1
2019-Oct-15 Tue ### ### ### ### 18,595,976 0 99.3 99.3 0.0
2019-Oct-14 Mon ### 0.73 ### ### 15,558,244 5,678,759 99.3 99.3 0.0
2019-Oct-11 Fri 0.625 0.625 ### ### 1,130,245 ### 8.6 8.6 0.0
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue 0.625 0.645 ### 0.625 70.7 70.7 0.0
2019-Oct-07 Mon ### ### ### 0.625 2,196,624 0 ### ### 0.0
2019-Oct-04 Fri ### ### ### 0.655 4,062,174 0 8.2 8.2 ###
2019-Oct-03 Thu ### ### ### 0.655 97.1 97.1 ###
2019-Oct-02 Wed ### ### 0.59 ### 5,863,485 1,729,728 ### ### 0.0
2019-Oct-01 Tue 0.59 ### 0.575 ### 82.5 82.5 0.0
2019-Sep-30 Mon ### ### 0.57 ### 10.3 10.3 0.0
2019-Sep-27 Fri 0.555 ### 0.545 ### 98.3 98.3 0.0
2019-Sep-26 Thu 0.51 0.555 ### 0.545 3,486,950 967,628 97.1 97.1 0.0
2019-Sep-25 Wed 0.5 0.51 ### ### ### ### 0.0
2019-Sep-24 Tue 0.5 0.51 ### 0.51 1,030,175 ### 87.1 87.1 ###
2019-Sep-23 Mon 0.51 0.51 0.49 0.49 790,248 395,124 8.5 8.5 ###
2019-Sep-20 Fri 0.51 ### 0.49 0.49 1,528,271 374,426 9.5 9.5 ###
2019-Sep-19 Thu ### 0.525 ### ### 915,227 240,247 67.8 67.8 0.0
2019-Sep-18 Wed 0.51 0.525 ### ### 895,141 234,974 77.8 77.8 0.0
2019-Sep-17 Tue 0.51 0.52 0.485 ### 77.9 77.9 0.0
2019-Sep-16 Mon 0.52 0.52 0.49 ### 7.2 7.2 0.0
2019-Sep-13 Fri 0.52 ### ### 0.52 976,023 0 68.6 68.6 0.0
2019-Sep-12 Thu 0.55 0.56 0.52 0.53 ### ### 0.0
2019-Sep-11 Wed 0.555 0.58 0.54 0.545 3,571,351 1,999,956 ### ### 0.0
2019-Sep-10 Tue ### ### 0.52 0.525 2,868,127 ### ### ### 0.0
2019-Sep-09 Mon 0.56 0.59 0.54 ### 75.8 75.8 0.0
2019-Sep-06 Fri 0.585 ### 0.55 0.555 6.8 6.8 ###
2019-Sep-05 Thu 0.54 ### 0.54 ### 97.2 97.2 0.0
2019-Sep-04 Wed 0.475 0.525 0.47 0.52 ### ### 0.0
2019-Sep-03 Tue 0.5 0.525 0.485 0.49 2,335,343 1,179,348 17.8 17.8 ###
2019-Sep-02 Mon 0.52 0.53 0.485 ### 5,100,158 ### ### ### 0.0
2019-Aug-30 Fri 0.4 0.55 0.4 0.55 99.7 99.7 ###
2019-Aug-29 Thu ### 0.42 ### 0.4 997,048 209,380 11.5 11.5 0.0
2019-Aug-28 Wed 0.42 0.42 0.41 0.41 896,280 371,956 15.8 15.8 ###
2019-Aug-27 Tue 0.4 0.425 0.4 0.425 1,420,927 ### 93.9 93.9 ###
2019-Aug-26 Mon 0.4 0.41 0.4 0.4 829,448 335,926 ### ### 0.0
2019-Aug-23 Fri 0.43 0.43 ### 0.425 ### ### ###
2019-Aug-22 Thu 0.425 ### 0.42 0.43 ### ### ###
2019-Aug-21 Wed 0.44 0.44 ### 0.425 11.6 11.6 ###
2019-Aug-20 Tue 0.45 0.46 ### 0.44 17.4 17.4 ###
2019-Aug-19 Mon ### 0.49 0.44 0.44 5.1 5.1 ###
2019-Aug-16 Fri 0.44 0.47 ### ### 1,102,875 259,175 ### ### 0.0
2019-Aug-15 Thu ### 0.45 0.42 0.44 84.0 84.0 ###
2019-Aug-14 Wed 0.48 0.48 0.45 0.46 2,059,321 957,584 ### ### 0.0
2019-Aug-13 Tue 0.475 0.48 ### 0.47 ### ### ###
2019-Aug-12 Mon ### ### 0.475 0.48 694,720 ### ### ### 0.0
2019-Aug-09 Fri 0.5 ### 0.48 0.485 1,175,454 ### 10.3 10.3 0.0
2019-Aug-08 Thu 0.485 0.5 0.47 ### 78.2 78.2 0.0
2019-Aug-07 Wed ### ### 0.475 0.48 1,394,486 ### ### ### 0.0
2019-Aug-06 Tue 0.48 0.49 0.455 0.48 72.4 72.4 0.0
2019-Aug-05 Mon 0.54 0.54 ### ### 6.9 6.9 0.0
2019-Aug-02 Fri 0.555 ### ### ### 9.3 9.3 0.0
2019-Aug-01 Thu 0.55 0.57 0.53 0.57 91.8 91.8 ###
2019-Jul-31 Wed ### ### 0.555 0.56 4,670,128 ### ### ### ###
2019-Jul-30 Tue ### ### ### ### 1,530,447 0 5.9 5.9 0.0
2019-Jul-29 Mon 0.645 ### ### 0.655 1,800,578 0 82.9 82.9 ###
2019-Jul-26 Fri ### ### ### ### 1,743,480 0 ### ### 0.0
2019-Jul-25 Thu ### 0.7 ### ### 5.6 5.6 0.0
2019-Jul-24 Wed 0.655 ### ### ### 8,531,843 0 26.8 26.8 0.0
2019-Jul-23 Tue 0.56 ### 0.557 ### 6,363,221 1,772,157 98.5 98.5 0.0
2019-Jul-22 Mon 0.54 0.575 0.52 0.55 6,470,548 3,542,625 82.3 82.3 ###
2019-Jul-19 Fri 0.5 ### 0.49 ### 1,353,482 ### ### ### 0.0
2019-Jul-18 Thu ### ### 0.485 0.49 ### ### ###
2019-Jul-17 Wed ### 0.545 0.48 0.51 90.0 90.0 ###
2019-Jul-16 Tue ### 0.5 0.46 ### ### ### 0.0
2019-Jul-15 Mon 0.47 0.485 ### 0.475 ### ### ###
2019-Jul-12 Fri 0.5 ### 0.475 0.48 7.9 7.9 0.0
2019-Jul-11 Thu 0.51 ### 0.487 0.5 ### ### 0.0
2019-Jul-10 Wed 0.51 ### ### ### 1,168,727 0 22.9 22.9 0.0
2019-Jul-09 Tue 0.525 0.525 0.5 ### 9.7 9.7 0.0
2019-Jul-08 Mon 0.525 0.54 0.51 ### ### ### 0.0
2019-Jul-05 Fri 0.53 0.56 ### 0.52 2,533,959 ### ### ### 0.0
2019-Jul-04 Thu 0.52 0.545 ### ### 2,007,523 547,050 ### ### 0.0
2019-Jul-03 Wed ### 0.545 0.45 0.51 7,757,829 ### ### ### ###
2019-Jul-02 Tue ### ### ### ### 10,126,181 0 1.0 1.0 0.0
2019-Jul-01 Mon ### 0.675 0.59 0.59 10,353,787 6,548,770 1.4 1.4 0.0
2019-Jun-28 Fri 0.675 ### 0.625 ### 4,857,029 1,517,821 ### ### 0.0
2019-Jun-27 Thu ### ### 0.675 0.675 2,208,023 ### ### ### 0.0
2019-Jun-26 Wed ### ### 0.645 0.675 2,414,148 ### 86.8 86.8 0.0
2019-Jun-25 Tue 0.675 0.685 ### ### 1,750,928 ### 20.3 20.3 0.0
2019-Jun-24 Mon 0.7 0.7 ### 0.685 21.9 21.9 0.0
2019-Jun-21 Fri 0.72 ### 0.7 ### 2,750,355 962,624 18.3 18.3 0.0
2019-Jun-20 Thu ### ### 0.625 ### 3,805,285 1,189,151 92.3 92.3 0.0
2019-Jun-19 Wed 0.685 0.685 0.655 ### 11.7 11.7 0.0
2019-Jun-18 Tue ### ### ### 0.675 88.0 88.0 0.0
2019-Jun-17 Mon ### ### ### ### 2,158,278 0 9.6 9.6 0.0
2019-Jun-14 Fri ### ### ### ### ### ### 0.0
2019-Jun-13 Thu ### ### ### ### 3,685,278 0 8.0 8.0 0.0
2019-Jun-12 Wed 0.76 0.77 0.73 0.73 2,189,723 ### 10.5 10.5 0.1
2019-Jun-11 Tue 0.76 ### 0.75 0.76 66.0 66.0 0.1
2019-Jun-07 Fri 0.76 0.785 0.75 0.755 ### ### ###
2019-Jun-06 Thu ### ### 0.745 0.745 ### ### ###
2019-Jun-05 Wed 0.87 0.89 0.785 0.79 9,761,070 ### ### ### ###
2019-Jun-04 Tue ### 0.775 0.72 0.73 2,474,121 ### ### ### 0.1
2019-Jun-03 Mon 0.745 0.75 0.71 0.71 1,984,145 1,448,425 12.1 12.1 ###
2019-May-31 Fri ### 0.775 0.655 0.745 95.9 95.9 ###
2019-May-30 Thu 0.745 0.745 0.685 ### 6,626,458 ### 2.8 2.8 0.0
2019-May-29 Wed 0.78 0.78 0.74 0.745 2,768,573 ### ### ### ###
2019-May-28 Tue ### ### ### 0.78 ### ### 0.1
2019-May-27 Mon ### 0.81 0.755 0.76 ### ### 0.1
2019-May-24 Fri 0.83 0.84 ### ### 3,790,542 1,592,027 ### ### 0.0
2019-May-23 Thu 0.87 0.88 0.845 0.855 ### ### ###
2019-May-22 Wed 0.885 ### 0.88 0.885 ### ### ###
2019-May-21 Tue 0.925 0.927 0.88 ### 1,956,528 1,767,723 14.8 14.8 0.0
2019-May-20 Mon ### ### 0.925 ### 27.1 27.1 0.0
2019-May-17 Fri ### ### 0.88 ### 3,168,446 ### ### ### 0.0
2019-May-16 Thu ### ### ### ### 0 0.0
2019-May-15 Wed ### ### ### ### 1,525,957 0 89.2 89.2 0.0
2019-May-14 Tue ### ### ### ### 15.8 15.8 0.0
2019-May-13 Mon ### 0.975 ### ### 18.3 18.3 0.0
2019-May-10 Fri ### ### ### ### 1,600,820 0 ### ### 0.0
2019-May-09 Thu ### ### 1 1 17.3 17.3 ###
2019-May-08 Wed ### ### ### ### 1,450,154 0 15.7 15.7 0.0
2019-May-07 Tue ### ### ### ### ### ### 0.0
2019-May-06 Mon ### ### ### ### ### ### 0.0
2019-May-03 Fri ### ### ### 1.075 ### ### ###
2019-May-02 Thu ### ### ### ### 87.2 87.2 0.0
2019-May-01 Wed ### ### ### ### 85.3 85.3 0.0
2019-Apr-30 Tue ### 1.125 ### 1.025 ### ### ###
2019-Apr-29 Mon 1.085 1.185 ### ### 28,110,748 ### 96.0 96.0 0.0
2019-Apr-26 Fri ### 1 ### 0.925 ### ### ###
2019-Apr-24 Wed ### ### ### ### 4,330,550 0 ### ### 0.0
2019-Apr-23 Tue ### 1.155 ### ### 3,284,073 1,896,552 8.9 8.9 0.0
2019-Apr-18 Thu 1.125 1.127 ### 1.085 2,128,355 1,199,328 9.8 9.8 0.1
2019-Apr-17 Wed ### ### 1.125 ### 2,787,079 ### 18.4 18.4 0.0
2019-Apr-16 Tue ### ### ### ### 1,870,584 0 ### ### 0.0
2019-Apr-15 Mon 1.25 1.25 ### 1.2 10.6 10.6 0.1
2019-Apr-12 Fri ### 1.275 1.185 1.225 6,159,329 7,575,974 88.6 88.6 0.1
2019-Apr-11 Thu 1.22 ### ### 1.175 2,885,789 0 9.5 9.5 ###
2019-Apr-10 Wed 1.28 1.28 1.22 1.225 ### ### 0.1
2019-Apr-09 Tue ### ### 1.255 1.27 1,561,454 ### 12.8 12.8 ###
2019-Apr-08 Mon 1.325 1.355 1.29 1.29 ### ### 0.1
2019-Apr-05 Fri ### 1.345 ### ### 2,050,580 ### 26.1 26.1 0.0
2019-Apr-04 Thu ### ### 1.28 ### ### ### 0.0
2019-Apr-03 Wed 1.21 ### 1.185 1.355 8,111,979 4,806,347 ### ### ###
2019-Apr-02 Tue 1.275 1.29 1.225 1.23 9.4 9.4 0.1
2019-Apr-01 Mon ### 1.325 1.245 ### 3,626,353 ### 13.5 13.5 0.0
2019-Mar-29 Fri 1.27 ### 1.24 1.27 67.8 67.8 ###
2019-Mar-28 Thu ### ### 1.22 1.25 7.5 7.5 ###
2019-Mar-27 Wed ### 1.445 ### ### 13,882,621 ### ### ### 0.0
2019-Mar-26 Tue ### ### ### ### ### ### 0.0
2019-Mar-25 Mon 1.075 1.145 1.045 ### 3,684,955 4,035,025 92.1 92.1 0.0
2019-Mar-22 Fri ### 1.225 ### ### 10,402,780 ### ### ### 0.0
2019-Mar-21 Thu 1.25 1.25 ### ### 18,057,323 11,285,826 ### ### 0.0
2019-Mar-20 Wed ### ### 1.255 1.255 7,543,879 4,733,784 ### ### ###
2019-Mar-19 Tue 1.42 1.48 ### ### 8,435,942 ### 4.5 4.5 0.0
2019-Mar-18 Mon ### ### 1.425 1.425 ### ### ###
2019-Mar-15 Fri 1.645 1.71 1.525 ### ### ### 0.0
2019-Mar-14 Thu ### 1.5 ### 1.5 ### ### 0.1
2019-Mar-13 Wed 1.59 ### 1.25 ### 26,492,354 16,557,721 0.7 0.7 0.0
2019-Mar-12 Tue 1.57 1.83 1.5 ### 16,141,973 26,876,385 ### ### 0.0
2019-Mar-11 Mon ### 2 1.48 ### 52,354,959 91,097,628 16.5 16.5 0.0
2019-Mar-08 Fri 1.43 ### ### ### ### ### 0.0
2019-Mar-07 Thu 1.245 ### 1.245 1.345 17,953,245 ### 96.6 96.6 ###
2019-Mar-06 Wed ### ### ### ### 98.7 98.7 0.0
2019-Mar-05 Tue ### ### ### ### 13,065,923 0 2.2 2.2 0.0
2019-Mar-04 Mon ### 1.125 ### ### 14,763,724 ### 99.2 99.2 0.0
2019-Mar-01 Fri 0.855 ### 0.84 ### 4,502,059 ### 95.3 95.3 0.0
2019-Feb-28 Thu ### 0.925 0.87 0.87 3,706,857 ### ### ### 0.1
2019-Feb-27 Wed 0.84 0.89 ### 0.88 ### ### 0.1
2019-Feb-26 Tue 0.85 0.86 0.83 ### 3,205,420 2,708,579 20.5 20.5 0.0
2019-Feb-25 Mon 0.82 0.885 0.8 0.88 10,010,749 8,434,056 ### ### 0.1
2019-Feb-22 Fri 0.745 ### ### 0.75 2,151,125 0 ### ### ###
2019-Feb-21 Thu 0.77 0.78 0.7 0.77 6,832,978 ### 67.0 67.0 0.1
2019-Feb-20 Wed 0.79 0.81 0.775 0.775 18.6 18.6 0.1
2019-Feb-19 Tue 0.79 0.83 0.78 0.79 4,027,474 ### 71.3 71.3 ###
2019-Feb-18 Mon 0.855 0.87 0.79 ### 3,473,442 2,882,956 4.6 4.6 0.0
2019-Feb-15 Fri 0.88 0.885 0.83 0.83 3,234,388 2,773,487 4.9 4.9 ###
2019-Feb-14 Thu 0.855 ### 0.855 0.87 7,074,050 3,024,156 81.8 81.8 0.1
2019-Feb-13 Wed 0.79 0.855 0.79 0.85 96.3 96.3 ###
2019-Feb-11 Mon ### ### ### ### 2.5 2.5 0.0
2019-Feb-08 Fri ### ### 0.84 0.885 ### ### ###
2019-Feb-07 Thu ### ### 0.88 ### 98.2 98.2 0.0
2019-Feb-06 Wed 0.825 0.87 0.78 0.845 22,645,871 18,682,843 ### ### ###
2019-Feb-04 Mon 0.56 0.685 0.54 ### ### ### 0.0
2019-Feb-01 Fri 0.53 0.585 0.5 0.54 84.0 84.0 0.0
2019-Jan-31 Thu 0.74 0.785 0.55 0.55 27,619,655 ### ### ### ###
2019-Jan-30 Wed 0.455 ### 0.44 0.645 ### ### ###
2019-Jan-29 Tue ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 0 0.0
2012-Aug-16 Thu ### ### ### ### 0 0.0
2012-Aug-15 Wed ### ### ### ### 0 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 0 0.0
2012-Aug-10 Fri ### ### ### ### 0 0.0
2012-Aug-09 Thu ### ### ### ### 0 0.0
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 0 0.0
2012-Aug-03 Fri ### ### ### ### 0 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 0 0.0
2012-Jul-27 Fri ### 2.655 ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 1,872,848 0 40.9 40.9 0.0
2012-Jul-20 Fri ### ### ### ### 23.2 23.2 0.0
2012-Jul-19 Thu ### ### ### ### 1,134,041 0 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 1,146,325 0 34.5 34.5 0.0
2012-Jul-17 Tue ### ### ### ### 2,226,647 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 1,878,887 0 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 305,048 0 78.0 78.0 0.0
2012-Jul-10 Tue ### ### 2.59 ### 1,842,521 ### ### ### 0.0
2012-Jul-09 Mon 2.58 ### 2.57 ### 1,646,886 2,116,248 83.6 83.6 0.0
2012-Jul-06 Fri 2.57 2.58 2.57 2.57 ### ### ###
2012-Jul-05 Thu 2.57 2.58 2.56 2.56 ### ### 0.2
2012-Jul-04 Wed 2.56 2.58 2.55 2.56 60.5 60.5 0.2
2012-Jul-03 Tue 2.56 2.57 2.55 2.56 73.5 73.5 0.2
2012-Jul-02 Mon 2.56 2.57 2.55 2.55 1,379,682 3,531,985 28.9 28.9 0.2
2012-Jun-29 Fri 2.55 2.56 2.54 2.55 1,338,224 3,412,471 ### ### 0.2
2012-Jun-28 Thu 2.56 2.56 2.55 2.55 ### ### 0.2
2012-Jun-27 Wed 2.55 2.56 2.54 2.55 ### ### 0.2
2012-Jun-26 Tue 2.56 2.56 2.54 2.54 29.5 29.5 ###
2012-Jun-25 Mon 2.55 2.56 2.54 2.56 83.2 83.2 0.2
2012-Jun-22 Fri 2.54 2.57 2.53 2.56 2,866,450 7,309,447 ### ### 0.2
2012-Jun-21 Thu 2.53 2.54 2.53 2.53 80.8 80.8 ###
2012-Jun-20 Wed 2.52 2.54 2.52 2.52 2,077,525 ### 76.4 76.4 ###
2012-Jun-19 Tue 2.53 2.53 2.52 2.52 900,054 ### 28.1 28.1 ###
2012-Jun-18 Mon 2.5 2.54 2.49 2.54 78.6 78.6 ###
2012-Jun-15 Fri 2.47 2.47 2.45 2.47 ### ### ###
2012-Jun-14 Thu 2.47 2.48 2.45 2.45 731,855 1,804,022 28.5 28.5 0.2
2012-Jun-13 Wed 2.48 2.48 2.46 2.46 666,541 1,646,356 30.7 30.7 0.2
2012-Jun-12 Tue 2.49 2.5 2.47 2.48 1,844,250 ### ### ### 0.2
2012-Jun-08 Fri 2.49 2.5 2.48 2.49 ### ### 0.2
2012-Jun-07 Thu 2.48 2.5 2.47 2.48 ### ### 0.2
2012-Jun-06 Wed 2.47 2.48 2.46 2.46 943,927 ### 25.7 25.7 0.2
2012-Jun-05 Tue 2.45 2.47 2.45 2.46 69.3 69.3 0.2
2012-Jun-04 Mon 2.46 2.47 2.43 2.44 ### ### 0.2
2012-Jun-01 Fri 2.49 2.49 2.46 2.48 36.2 36.2 0.2
2012-May-31 Thu 2.49 2.5 2.48 2.49 63.0 63.0 0.2
2012-May-30 Wed 2.49 2.51 2.48 2.49 1,372,143 ### 71.0 71.0 0.2
2012-May-29 Tue 2.53 2.53 2.49 2.5 ### ### 0.2
2012-May-28 Mon 2.53 ### 2.53 2.53 ### ### ###
2012-May-25 Fri 2.53 2.54 2.53 2.53 420,670 ### 74.8 74.8 ###
2012-May-24 Thu 2.53 2.54 2.53 2.54 167,981 ### ### ### ###
2012-May-23 Wed 2.54 2.54 2.53 2.54 ### ### ###
2012-May-22 Tue 2.52 2.54 2.52 2.54 69.1 69.1 ###
2012-May-21 Mon 2.52 2.54 2.52 2.54 78.6 78.6 ###
2012-May-18 Fri 2.53 2.54 2.51 2.51 1,635,082 4,128,582 38.3 38.3 ###
2012-May-17 Thu 2.54 2.55 2.53 2.53 715,073 1,816,285 28.3 28.3 ###
2012-May-16 Wed 2.54 2.55 2.53 2.53 ### ### ###
2012-May-15 Tue 2.56 2.56 2.54 2.54 ### ### ###
2012-May-14 Mon 2.55 2.56 2.55 2.56 1,009,543 2,579,382 78.9 78.9 0.2
2012-May-11 Fri 2.54 2.55 2.54 2.55 73.8 73.8 0.2
2012-May-10 Thu 2.55 2.55 2.54 2.55 544,220 ### ### ### 0.2
2012-May-09 Wed 2.54 2.55 2.54 2.54 142,225 ### ### ### ###
2012-May-08 Tue 2.55 2.55 2.54 2.55 ### ### 0.2
2012-May-07 Mon 2.54 2.55 2.54 2.54 ### ### ###
2012-May-04 Fri 2.55 2.55 2.54 2.54 35.9 35.9 ###
2012-May-03 Thu 2.55 2.55 2.54 2.55 1,593,020 ### ### ### 0.2
2012-May-02 Wed 2.56 2.56 2.55 2.56 784,271 ### 71.2 71.2 0.2
2012-May-01 Tue 2.56 2.57 2.55 2.56 2,933,084 ### 68.1 68.1 0.2
2012-Apr-30 Mon 2.59 2.59 2.55 2.56 ### ### 0.2
2012-Apr-27 Fri 2.46 2.46 2.46 2.46 0 0.2
2012-Apr-26 Thu 2.46 2.46 2.46 2.46 0 0.2
2012-Apr-24 Tue 2.46 2.46 2.46 2.46 0 0.2
2012-Apr-23 Mon 2.4 2.46 ### 2.46 972,488 ### ### ### 0.2
2012-Apr-20 Fri 2.4 2.4 ### 2.4 ### ### ###
2012-Apr-19 Thu ### 2.4 ### 2.4 77.0 77.0 ###
2012-Apr-18 Wed 2.4 2.41 ### ### ### ### 0.0
2012-Apr-17 Tue 2.4 2.4 ### ### ### ### 0.0
2012-Apr-16 Mon 2.4 2.4 ### ### 289,524 347,428 27.9 27.9 0.0
2012-Apr-13 Fri 2.41 2.43 ### 2.4 465,556 565,650 ### ### ###
2012-Apr-12 Thu 2.4 2.43 2.4 2.41 179,176 ### ### ### 0.2
2012-Apr-11 Wed 2.42 2.42 ### ### 247,775 ### 24.3 24.3 0.0
2012-Apr-10 Tue 2.41 2.44 ### 2.44 203,627 248,424 ### ### 0.2
2012-Apr-05 Thu ### 2.47 ### 2.42 956,083 ### 80.5 80.5 0.2
2012-Apr-04 Wed ### 2.4 ### 2.4 1,027,184 1,232,620 85.6 85.6 ###
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 470,187 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 243,929 0 66.9 66.9 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 68.0 68.0 0.0
2012-Mar-27 Tue 2.4 2.4 ### 2.4 127,946 ### 70.8 70.8 ###
2012-Mar-26 Mon 2.41 2.43 2.4 2.42 141,159 ### ### ### 0.2
2012-Mar-23 Fri ### 2.41 ### 2.41 88.2 88.2 0.2
2012-Mar-22 Thu 2.4 2.4 ### 2.4 69.6 69.6 ###
2012-Mar-21 Wed ### 2.43 ### 2.4 ### ### ###
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### 2.42 ### ### 382,554 ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 583,489 0 24.0 24.0 0.0
2012-Mar-15 Thu ### ### ### ### 77.9 77.9 0.0
2012-Mar-14 Wed ### ### 2.28 ### ### ### 0.0
2012-Mar-13 Tue ### ### 2.27 ### ### ### 0.0
2012-Mar-12 Mon 2.26 2.27 ### 2.24 24.3 24.3 ###
2012-Mar-09 Fri 2.25 2.28 2.22 2.26 404,522 910,174 71.2 71.2 ###
2012-Mar-08 Thu ### 2.25 ### 2.23 550,980 619,852 ### ### ###
2012-Mar-07 Wed 2.26 ### 2.25 2.25 33.1 33.1 ###
2012-Mar-06 Tue ### ### 2.25 ### ### ### 0.0
2012-Mar-05 Mon ### 2.41 ### ### ### ### 0.0
2012-Mar-02 Fri 2.4 2.42 2.355 ### 27.6 27.6 0.0
2012-Mar-01 Thu 2.43 2.43 2.41 2.41 230,740 ### ### ### 0.2
2012-Feb-29 Wed 2.43 2.43 2.41 2.43 ### ### ###
2012-Feb-28 Tue 2.43 2.43 ### 2.41 25.5 25.5 0.2
2012-Feb-27 Mon ### 2.43 ### 2.41 285,474 346,850 ### ### 0.2
2012-Feb-24 Fri 2.44 2.47 2.42 2.44 ### ### 0.2
2012-Feb-23 Thu 2.44 2.44 2.42 2.44 96,921 ### 72.1 72.1 0.2
2012-Feb-22 Wed 2.44 2.47 2.42 2.42 475,655 1,162,976 ### ### 0.2
2012-Feb-21 Tue 2.41 2.45 2.41 2.45 356,759 866,924 78.9 78.9 0.2
2012-Feb-20 Mon 2.42 2.43 ### 2.4 272,071 ### 22.2 22.2 ###
2012-Feb-17 Fri ### 2.42 ### 2.42 600,185 726,223 83.2 83.2 0.2
2012-Feb-16 Thu 2.42 2.42 ### ### 19.8 19.8 0.0
2012-Feb-15 Wed 2.45 2.47 2.4 2.44 615,143 1,497,873 ### ### 0.2
2012-Feb-14 Tue 2.47 2.48 2.45 2.46 ### ### 0.2
2012-Feb-13 Mon 2.48 2.48 2.46 2.48 165,241 408,145 68.2 68.2 0.2
2012-Feb-10 Fri 2.5 2.5 2.46 2.46 147,986 ### 20.3 20.3 0.2
2012-Feb-09 Thu 2.47 2.48 2.43 2.47 70.6 70.6 ###
2012-Feb-08 Wed 2.47 2.49 2.45 2.45 ### ### 0.2
2012-Feb-07 Tue 2.49 2.51 2.47 2.47 393,883 ### ### ### ###
2012-Feb-06 Mon 2.45 2.51 2.44 2.5 85.4 85.4 0.2
2012-Feb-03 Fri 2.41 2.44 2.41 2.43 286,621 695,055 77.0 77.0 ###
2012-Feb-02 Thu 2.43 2.43 2.4 2.4 366,477 885,041 21.2 21.2 ###
2012-Feb-01 Wed 2.4 2.42 2.4 2.4 200,645 483,554 ### ### ###
2012-Jan-31 Tue 2.4 2.42 2.4 2.4 71.8 71.8 ###
2012-Jan-30 Mon 2.42 2.42 2.4 2.4 ### ### ###
2012-Jan-27 Fri 2.4 2.43 2.4 2.4 193,346 ### 66.5 66.5 ###
2012-Jan-25 Wed ### 2.41 ### 2.4 425,646 ### ### ### ###
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 18.1 18.1 0.0
2012-Jan-20 Fri ### ### ### ### 1,276,874 0 72.6 72.6 0.0
2012-Jan-19 Thu ### ### ### ### 281,552 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 753,940 0 22.8 22.8 0.0
2012-Jan-17 Tue ### 2.42 ### ### 1,272,581 1,539,823 ### ### 0.0
2012-Jan-16 Mon ### 2.41 ### ### ### ### 0.0
2012-Jan-13 Fri ### 2.41 ### 2.4 340,022 409,726 ### ### ###
2012-Jan-12 Thu ### 2.41 ### ### ### ### 0.0
2012-Jan-11 Wed ### 2.41 ### ### 720,152 867,783 ### ### 0.0
2012-Jan-10 Tue ### ### 2.25 ### 930,253 ### ### ### 0.0
2012-Jan-09 Mon 2.44 2.45 ### ### 13.2 13.2 0.0
2012-Jan-06 Fri ### ### ### ### 151,672 0 20.6 20.6 0.0
2012-Jan-05 Thu ### ### ### ### 194,047 0 ### ### 0.0
2012-Jan-04 Wed 2.41 2.42 ### ### 612,655 ### ### ### 0.0
2012-Jan-03 Tue ### 2.4 ### 2.4 278,343 ### 71.8 71.8 ###
2011-Dec-30 Fri ### ### 2.375 ### 138,771 ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 487,556 0 78.5 78.5 0.0
2011-Dec-28 Wed 2.42 2.43 ### ### ### ### 0.0
2011-Dec-23 Fri 2.42 2.42 ### 2.41 ### ### 0.2
2011-Dec-22 Thu 2.41 2.45 ### 2.42 1,031,074 ### ### ### 0.2
2011-Dec-21 Wed 2.42 2.42 2.4 2.41 ### ### 0.2
2011-Dec-20 Tue 2.41 2.42 2.4 2.41 226,777 ### 74.7 74.7 0.2
2011-Dec-19 Mon ### 2.41 ### 2.4 484,056 583,287 91.3 91.3 ###
2011-Dec-16 Fri 2.42 2.42 ### ### 562,025 680,050 ### ### 0.0
2011-Dec-15 Thu ### 2.42 ### 2.42 966,480 1,169,440 85.9 85.9 0.2
2011-Dec-14 Wed ### ### ### ### 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 2.41 2.41 ### ### 183,255 220,822 24.9 24.9 0.0
2011-Dec-09 Fri 2.4 2.4 ### ### 183,177 ### ### ### 0.0
2011-Dec-08 Thu 2.4 2.4 ### ### 344,174 ### ### ### 0.0
2011-Dec-07 Wed 2.4 ### ### 2.4 309,189 0 70.5 70.5 ###
2011-Dec-06 Tue 2.4 2.43 ### ### 434,946 528,459 ### ### 0.0
2011-Dec-05 Mon 2.42 2.43 ### 2.42 436,143 ### 68.1 68.1 0.2
2011-Dec-02 Fri 2.41 2.42 ### 2.41 358,942 ### 64.4 64.4 0.2
2011-Dec-01 Thu ### 2.43 ### 2.4 619,878 753,151 ### ### ###
2011-Nov-30 Wed ### ### 2.25 2.29 25.8 25.8 ###
2011-Nov-29 Tue ### ### 2.27 ### 2,511,052 2,850,044 20.9 20.9 0.0
2011-Nov-28 Mon ### ### ### ### 72.6 72.6 0.0
2011-Nov-25 Fri 2.29 ### 2.27 ### 533,488 ### 80.0 80.0 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### 2.29 ### 440,949 504,886 ### ### 0.0
2011-Nov-22 Tue ### ### 2.28 ### ### ### 0.0
2011-Nov-21 Mon 2.42 2.42 ### ### 20.6 20.6 0.0
2011-Nov-18 Fri 2.4 2.42 ### 2.42 ### ### 0.2
2011-Nov-17 Thu 2.48 2.5 ### ### ### ### 0.0
2011-Nov-16 Wed 2.41 2.41 ### ### 673,277 ### 18.7 18.7 0.0
2011-Nov-15 Tue 2.45 2.45 ### ### ### ### 0.0
2011-Nov-14 Mon ### ### 2.29 ### 76.6 76.6 0.0
2011-Nov-11 Fri ### 2.26 ### 2.2 ### ### 0.2
2011-Nov-10 Thu ### 2.2 ### ### 1,321,520 1,453,672 ### ### 0.0
2011-Nov-09 Wed ### 2.2 ### ### 383,840 422,224 68.0 68.0 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 2 ### 2 ### 92.0 92.0 0.0
2011-Nov-04 Fri ### ### ### 2 ### ### 0.1
2011-Nov-03 Thu ### ### ### ### 1,799,182 0 38.2 38.2 0.0
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue 1.975 2 ### ### 436,387 436,387 ### ### 0.0
2011-Oct-31 Mon 2 ### 2 2 425,588 425,588 76.9 76.9 0.1
2011-Oct-28 Fri ### ### 2 ### 254,072 254,072 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 370,180 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 331,582 0 ### ### 0.0
2011-Oct-25 Tue ### ### ### 2 33.3 33.3 0.1
2011-Oct-24 Mon ### ### ### ### 464,451 0 80.2 80.2 0.0
2011-Oct-21 Fri ### ### ### ### 267,582 0 ### ### 0.0
2011-Oct-20 Thu ### ### 1.975 ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 464,377 0 ### ### 0.0
2011-Oct-18 Tue ### ### 2 2 22.2 22.2 0.1
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 504,942 0 91.6 91.6 0.0
2011-Oct-13 Thu ### ### 1.925 ### 75.2 75.2 0.0
2011-Oct-12 Wed ### ### 1.925 1.955 627,778 ### 29.5 29.5 ###
2011-Oct-11 Tue 1.855 1.945 1.82 1.945 823,020 ### ### ### 0.1
2011-Oct-10 Mon ### 1.86 1.8 1.86 280,286 512,923 ### ### 0.1
2011-Oct-07 Fri ### 1.84 1.775 1.8 1,167,055 2,109,451 17.8 17.8 0.1
2011-Oct-06 Thu 1.82 1.825 1.775 ### 1,414,754 2,546,557 16.6 16.6 0.0
2011-Oct-05 Wed 1.78 ### ### 1.8 ### ### 0.1
2011-Oct-04 Tue ### 1.78 ### 1.75 848,072 754,784 77.5 77.5 0.1
2011-Oct-03 Mon 1.75 1.78 1.74 1.76 364,687 641,849 ### ### 0.1
2011-Sep-30 Fri 1.78 ### 1.78 ### ### ### 0.0
2011-Sep-29 Thu 1.78 1.8 1.755 1.785 348,421 ### ### ### 0.1
2011-Sep-28 Wed 1.83 1.855 1.78 1.8 22.3 22.3 0.1
2011-Sep-27 Tue 1.83 ### 1.775 1.79 448,785 ### 13.8 13.8 0.1
2011-Sep-26 Mon 1.79 1.8 1.77 1.8 427,285 ### ### ### 0.1
2011-Sep-23 Fri 1.73 1.77 1.73 1.77 81.4 81.4 ###
2011-Sep-22 Thu ### 1.775 1.75 1.755 386,042 ### ### ### 0.1
2011-Sep-21 Wed 1.81 ### ### 1.8 1,080,327 0 32.6 32.6 0.1
2011-Sep-20 Tue ### ### 1.785 1.8 80.1 80.1 0.1
2011-Sep-19 Mon 1.785 1.8 1.785 1.79 81.1 81.1 0.1
2011-Sep-16 Fri ### ### 1.78 1.83 ### ### ###
2011-Sep-15 Thu ### ### 1.775 ### ### ### 0.0
2011-Sep-14 Wed 1.77 1.775 1.755 ### ### ### 0.0
2011-Sep-13 Tue 1.78 1.785 1.76 1.78 433,583 768,525 ### ### 0.1
2011-Sep-12 Mon 1.745 1.76 1.72 1.75 510,440 ### ### ### 0.1
2011-Sep-09 Fri 1.8 1.8 1.785 1.8 592,525 ### 63.1 63.1 0.1
2011-Sep-08 Thu 1.855 1.87 1.785 1.79 10.4 10.4 0.1
2011-Sep-07 Wed 1.82 ### 1.8 ### ### ### 0.0
2011-Sep-06 Tue 1.84 1.86 ### ### 938,245 ### 20.9 20.9 0.0
2011-Sep-05 Mon ### 1.875 1.85 1.855 761,545 1,418,377 ### ### 0.1
2011-Sep-02 Fri 1.88 ### 1.88 1.885 76.6 76.6 0.1
2011-Sep-01 Thu 1.955 1.975 1.885 ### ### ### 0.0
2011-Aug-31 Wed 1.925 1.925 1.885 ### 1,218,646 2,321,520 17.8 17.8 0.0
2011-Aug-30 Tue ### ### ### 1.945 441,287 0 ### ### 0.1
2011-Aug-29 Mon ### ### 1.89 ### 810,243 765,679 60.4 60.4 0.0
2011-Aug-26 Fri ### ### 1.885 1.89 ### ### ###
2011-Aug-25 Thu ### ### ### ### 681,458 0 14.1 14.1 0.0
2011-Aug-24 Wed ### ### ### ### 1,357,542 0 39.1 39.1 0.0
2011-Aug-23 Tue 1.88 ### 1.88 ### ### ### 0.0
2011-Aug-22 Mon ### ### 1.855 1.87 1,205,473 1,118,076 76.0 76.0 ###
2011-Aug-19 Fri ### ### 1.87 1.87 959,446 897,082 30.3 30.3 ###
2011-Aug-18 Thu ### ### 1.88 ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### 530,857 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### 1.985 ### ### 1,660,674 ### 63.1 63.1 0.0
2011-Aug-12 Fri ### 1.985 1.875 1.875 1,050,524 ### ### ### ###
2011-Aug-11 Thu 1.89 ### 1.875 ### 64.2 64.2 0.0
2011-Aug-10 Wed ### ### 1.89 ### 660,277 ### ### ### 0.0
2011-Aug-09 Tue 1.85 ### 1.78 ### 2,486,375 2,212,873 67.6 67.6 0.0
2011-Aug-08 Mon ### ### ### 1.975 967,785 0 80.3 80.3 ###
2011-Aug-05 Fri ### ### 1.985 ### 2,794,143 2,773,186 39.2 39.2 0.0
2011-Aug-04 Thu ### ### 2 ### 43.5 43.5 0.0
2011-Aug-03 Wed ### ### ### ### 36.3 36.3 0.0
2011-Aug-02 Tue ### ### ### ### 82.0 82.0 0.0
2011-Aug-01 Mon ### ### ### ### 78.2 78.2 0.0
2011-Jul-29 Fri ### ### ### ### 32.1 32.1 0.0
2011-Jul-28 Thu ### ### ### ### 1,110,445 0 ### ### 0.0
2011-Jul-27 Wed 2.2 2.22 ### 2.2 ### ### 0.2
2011-Jul-26 Tue ### 2.2 ### ### 669,642 ### 64.2 64.2 0.0
2011-Jul-25 Mon 2.21 2.23 ### ### 2,193,145 2,445,356 23.4 23.4 0.0
2011-Jul-22 Fri 2.28 2.28 2.23 2.26 699,984 ### ### ### ###
2011-Jul-21 Thu 2.22 2.23 ### 2.23 1,004,521 1,120,040 ### ### ###
2011-Jul-20 Wed 2.29 2.29 ### 2.22 1,229,244 1,407,484 ### ### 0.2
2011-Jul-19 Tue ### 2.24 ### ### ### ### 0.0
2011-Jul-18 Mon 2.2 2.22 ### ### 567,521 629,948 23.4 23.4 0.0
2011-Jul-15 Fri 2.22 2.22 2.21 2.21 33.8 33.8 0.2
2011-Jul-14 Thu 2.2 2.23 ### 2.21 425,059 473,940 ### ### 0.2
2011-Jul-13 Wed 2.22 2.22 ### 2.2 ### ### 0.2
2011-Jul-12 Tue 2.24 2.25 2.22 2.22 795,847 ### ### ### 0.2
2011-Jul-11 Mon 2.27 2.29 2.25 2.25 220,524 500,589 ### ### ###
2011-Jul-08 Fri ### ### ### ### 331,080 0 ### ### 0.0
2011-Jul-07 Thu 2.24 2.29 2.24 2.27 162,147 ### ### ### 0.2
2011-Jul-06 Wed 2.24 2.27 2.22 2.26 896,570 ### 72.7 72.7 ###
2011-Jul-05 Tue ### ### 2.25 2.25 278,879 ### ### ### ###
2011-Jul-04 Mon ### ### ### ### 434,972 0 ### ### 0.0
2011-Jul-01 Fri ### 2.41 ### ### ### ### 0.0
2011-Jun-30 Thu 2.28 ### 2.26 ### ### ### 0.0
2011-Jun-29 Wed 2.26 2.26 2.22 2.25 28.1 28.1 ###
2011-Jun-28 Tue 2.24 2.26 2.21 2.21 639,171 1,428,547 27.3 27.3 0.2
2011-Jun-27 Mon 2.21 2.24 2.2 2.23 ### ### ###
2011-Jun-24 Fri 2.2 2.26 2.2 2.26 ### ### ###
2011-Jun-23 Thu ### 2.23 ### ### 75.8 75.8 0.0
2011-Jun-22 Wed 2.2 2.24 ### ### 1,300,459 ### ### ### 0.0
2011-Jun-21 Tue 2.2 2.23 ### 2.22 ### ### 0.2
2011-Jun-20 Mon 2.25 2.25 ### ### 581,370 654,041 ### ### 0.0
2011-Jun-17 Fri 2.23 2.23 ### ### 674,250 751,788 ### ### 0.0
2011-Jun-16 Thu ### 2.22 ### ### 1,493,649 1,657,950 88.8 88.8 0.0
2011-Jun-15 Wed ### 2.2 ### ### 413,387 454,725 21.0 21.0 0.0
2011-Jun-14 Tue 2.23 2.25 2.2 2.21 ### ### 0.2
2011-Jun-10 Fri 2.25 2.25 2.21 2.21 18.7 18.7 0.2
2011-Jun-09 Thu ### 2.26 ### 2.23 432,142 488,320 ### ### ###
2011-Jun-08 Wed ### 2.2 ### ### 1,656,274 ### ### ### 0.0
2011-Jun-07 Tue 2.28 2.28 2.2 2.21 1,218,178 ### ### ### 0.2
2011-Jun-06 Mon 2.26 ### 2.25 2.27 375,178 422,075 80.5 80.5 0.2
2011-Jun-03 Fri ### ### 2.27 ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 550,473 0 27.1 27.1 0.0
2011-Jun-01 Wed ### 2.42 ### ### 1,302,258 ### 32.2 32.2 0.0
2011-May-31 Tue ### 2.4 ### 2.4 ### ### ###
2011-May-30 Mon ### ### ### ### 186,989 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### 664,385 0 65.5 65.5 0.0
2011-May-26 Thu 2.29 ### 2.29 ### 2,114,521 2,421,126 ### ### 0.0
2011-May-25 Wed 2.27 ### 2.26 2.28 2,098,742 2,371,578 ### ### 0.2
2011-May-24 Tue 2.42 2.46 ### ### ### ### 0.0
2011-May-23 Mon ### 2.42 ### 2.4 87.0 87.0 ###
2011-May-20 Fri ### 2.41 ### 2.4 606,780 ### 76.9 76.9 ###
2011-May-19 Thu 2.43 2.44 ### 2.4 729,829 ### ### ### ###
2011-May-18 Wed ### ### ### ### 990,823 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### 2.29 ### ### ### 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu 2.29 ### 2.28 2.28 8,288,359 9,448,729 35.9 35.9 0.2
2011-May-11 Wed ### ### 2.27 2.28 25.7 25.7 0.2
2011-May-10 Tue 2.25 ### 2.25 ### 3,282,489 ### ### ### 0.0
2011-May-09 Mon ### ### ### 2.2 7,837,629 0 5.2 5.2 0.2
2011-May-06 Fri ### ### ### 1.955 ### ### ###
2011-May-05 Thu ### ### 1.885 ### ### ### 0.0
2011-May-04 Wed ### ### ### 1.925 ### ### 0.1
2011-May-03 Tue ### ### ### 1.925 1,709,420 0 82.4 82.4 0.1
2011-May-02 Mon ### ### ### ### 848,678 0 ### ### 0.0
2011-Apr-29 Fri ### ### 1.955 ### ### ### 0.0
2011-Apr-28 Thu ### 2 ### ### 1,468,222 1,468,222 42.4 42.4 0.0
2011-Apr-27 Wed ### 2 ### 1.975 ### ### ###
2011-Apr-21 Thu ### ### 1.955 ### 628,586 614,442 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 511,379 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 504,925 0 85.0 85.0 0.0
2011-Apr-18 Mon ### ### ### ### 461,045 0 ### ### 0.0
2011-Apr-15 Fri ### 1.975 ### 1.955 35.8 35.8 ###
2011-Apr-14 Thu ### 1.985 ### 1.975 35.2 35.2 ###
2011-Apr-13 Wed ### ### ### ### 845,742 0 73.7 73.7 0.0
2011-Apr-12 Tue ### ### 1.945 1.945 705,389 ### 43.3 43.3 0.1
2011-Apr-11 Mon ### ### 1.925 1.955 36.0 36.0 ###
2011-Apr-08 Fri ### ### ### ### 585,280 0 67.8 67.8 0.0
2011-Apr-07 Thu ### ### 1.945 ### 1,033,179 ### ### ### 0.0
2011-Apr-06 Wed ### 1.985 ### ### 71.1 71.1 0.0
2011-Apr-05 Tue ### ### 1.955 1.975 32.7 32.7 ###
2011-Apr-04 Mon ### ### 1.945 ### 66.6 66.6 0.0
2011-Apr-01 Fri ### ### ### 1.945 66.1 66.1 0.1
2011-Mar-31 Thu ### ### ### ### 1,751,279 0 ### ### 0.0
2011-Mar-30 Wed ### 1.975 ### ### 85.0 85.0 0.0
2011-Mar-29 Tue ### 1.925 ### ### 553,170 532,426 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 560,824 0 73.2 73.2 0.0
2011-Mar-25 Fri 1.925 ### ### 1.925 ### ### 0.1
2011-Mar-24 Thu 1.925 ### ### 1.925 470,622 0 ### ### 0.1
2011-Mar-23 Wed 1.89 ### 1.885 ### ### ### 0.0
2011-Mar-22 Tue ### ### ### 1.925 33.4 33.4 0.1
2011-Mar-21 Mon ### ### 1.88 ### ### ### 0.0
2011-Mar-18 Fri 1.8 2 1.8 2 95.4 95.4 0.1
2011-Mar-17 Thu 1.72 1.81 1.655 1.79 2,608,859 4,519,848 85.2 85.2 0.1
2011-Mar-16 Wed 1.8 ### 1.75 1.83 53.9 53.9 ###
2011-Mar-15 Tue 1.88 1.88 1.8 1.8 ### ### 0.1
2011-Mar-14 Mon 1.84 1.885 1.8 1.875 1,075,449 ### 89.5 89.5 ###
2011-Mar-11 Fri 1.89 ### 1.875 1.875 1,131,422 ### ### ### ###
2011-Mar-10 Thu ### ### ### ### 12,865,553 0 ### ### 0.0
2011-Mar-09 Wed ### ### 2 ### 1,159,523 1,159,523 ### ### 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 28.4 28.4 0.0
2011-Mar-04 Fri ### ### ### ### 1,947,472 0 28.9 28.9 0.0
2011-Mar-03 Thu ### ### 2 ### 2,988,979 2,988,979 24.5 24.5 0.0
2011-Mar-02 Wed ### ### ### ### 2,556,256 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 4,504,142 0 31.8 31.8 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### 2 ### 2,916,188 2,916,188 ### ### 0.0
2011-Feb-23 Wed ### ### ### ### 3,288,241 0 21.7 21.7 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon 2.27 2.27 ### 2.2 1,423,452 ### ### ### 0.2
2011-Feb-18 Fri 2.28 2.29 2.26 2.27 31.2 31.2 0.2
2011-Feb-17 Thu 2.27 2.29 2.24 2.27 ### ### 0.2
2011-Feb-16 Wed ### ### 2.26 2.26 21.3 21.3 ###
2011-Feb-15 Tue 2.25 2.29 2.24 2.28 253,185 ### 79.8 79.8 0.2
2011-Feb-14 Mon 2.28 2.29 2.27 2.29 253,326 577,583 70.3 70.3 ###
2011-Feb-11 Fri 2.25 2.27 2.23 2.24 34.0 34.0 ###
2011-Feb-10 Thu 2.24 2.26 2.23 2.24 70.5 70.5 ###
2011-Feb-09 Wed ### ### 2.25 2.26 1,429,728 1,608,444 ### ### ###
2011-Feb-08 Tue ### ### 2.29 ### 71.2 71.2 0.0
2011-Feb-07 Mon 2.26 ### 2.25 ### 1,009,970 ### 82.8 82.8 0.0
2011-Feb-04 Fri 2.24 2.26 2.22 2.24 ### ### ###
2011-Feb-03 Thu 2.22 2.27 2.22 2.25 77.0 77.0 ###
2011-Feb-02 Wed 2.28 2.28 2.23 2.24 363,874 ### ### ### ###
2011-Feb-01 Tue 2.22 2.27 2.22 2.23 ### ### ###
2011-Jan-31 Mon 2.24 2.26 2.2 2.24 799,527 1,782,945 ### ### ###
2011-Jan-28 Fri ### ### 2.23 2.24 25.8 25.8 ###
2011-Jan-27 Thu 2.29 ### 2.22 2.29 ### ### ###
2011-Jan-25 Tue 2.23 2.41 2.23 ### 93.7 93.7 0.0
2011-Jan-24 Mon ### 2.22 ### 2.22 84.0 84.0 0.2
2011-Jan-21 Fri ### 2.22 ### ### ### ### 0.0
2011-Jan-20 Thu 2.2 2.2 ### ### 27.6 27.6 0.0
2011-Jan-19 Wed ### 2.2 ### ### 536,240 ### ### ### 0.0
2011-Jan-18 Tue 2.2 2.2 ### ### 23.6 23.6 0.0
2011-Jan-17 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2011-Jan-14 Fri ### 2.2 ### ### 321,877 ### 24.8 24.8 0.0
2011-Jan-13 Thu ### ### ### ### 844,070 0 58.6 58.6 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 351,052 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 88.7 88.7 0.0
2011-Jan-06 Thu ### ### ### ### 32.1 32.1 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 517,723 0 68.0 68.0 0.0
2010-Dec-31 Fri ### ### ### ### 16.2 16.2 0.0
2010-Dec-30 Thu ### ### ### ### 304,924 0 25.5 25.5 0.0
2010-Dec-29 Wed ### ### ### ### 460,473 0 25.7 25.7 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 898,757 0 95.1 95.1 0.0
2010-Dec-22 Wed ### ### ### ### 858,746 0 ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 820,085 0 ### ### 0.0
2010-Dec-20 Mon ### 1.975 1.945 ### 503,775 ### ### ### 0.0
2010-Dec-17 Fri ### 1.975 1.945 ### 1,093,753 2,143,755 68.5 68.5 0.0
2010-Dec-16 Thu ### ### ### ### 1,742,883 0 72.3 72.3 0.0
2010-Dec-15 Wed ### ### ### ### 25.2 25.2 0.0
2010-Dec-14 Tue ### ### ### ### 505,987 0 ### ### 0.0
2010-Dec-13 Mon 2 ### ### ### 564,849 0 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 942,879 0 ### ### 0.0
2010-Dec-09 Thu ### ### 1.955 1.985 3,575,749 ### 77.7 77.7 ###
2010-Dec-08 Wed ### ### ### ### 9.1 9.1 0.0
2010-Dec-07 Tue ### ### ### ### 649,320 0 66.6 66.6 0.0
2010-Dec-06 Mon ### ### ### ### 389,855 0 25.8 25.8 0.0
2010-Dec-03 Fri ### ### ### ### 29.5 29.5 0.0
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 68.6 68.6 0.0
2010-Nov-30 Tue ### ### ### ### 892,347 0 ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 442,885 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 346,583 0 ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 283,077 0 23.0 23.0 0.0
2010-Nov-24 Wed ### ### ### ### 64.8 64.8 0.0
2010-Nov-23 Tue ### ### ### ### ### ### 0.0
2010-Nov-22 Mon 2.2 2.2 ### ### ### ### 0.0
2010-Nov-19 Fri ### 2.22 ### ### 2,822,148 3,132,584 ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### 2.2 ### ### 76.1 76.1 0.0
2010-Nov-15 Mon ### 2.21 ### ### 262,644 290,221 ### ### 0.0
2010-Nov-12 Fri ### 2.22 ### ### 2,929,920 ### ### ### 0.0
2010-Nov-11 Thu ### 2.23 ### 2.2 584,029 ### ### ### 0.2
2010-Nov-10 Wed 2.27 2.28 ### ### ### ### 0.0
2010-Nov-09 Tue ### ### 2.24 ### ### ### 0.0
2010-Nov-08 Mon ### ### ### ### 31.0 31.0 0.0
2010-Nov-05 Fri ### ### ### ### 370,054 0 ### ### 0.0
2010-Nov-04 Thu ### ### ### ### 270,585 0 ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 671,688 0 20.6 20.6 0.0
2010-Nov-02 Tue ### ### ### ### 26.6 26.6 0.0
2010-Nov-01 Mon ### ### 2.28 ### 84.2 84.2 0.0
2010-Oct-29 Fri ### ### 2.25 2.28 ### ### 0.2
2010-Oct-28 Thu ### ### ### ### 69.4 69.4 0.0
2010-Oct-27 Wed ### ### ### ### ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 74.7 74.7 0.0
2010-Oct-25 Mon ### ### 2.29 ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 349,086 0 69.1 69.1 0.0
2010-Oct-21 Thu 2.45 2.45 ### ### 11.6 11.6 0.0
2010-Oct-20 Wed 2.25 ### 2.22 2.29 274,551 304,751 80.4 80.4 ###
2010-Oct-19 Tue ### ### 2.27 ### 23.6 23.6 0.0
2010-Oct-18 Mon ### 2.4 ### ### 238,779 ### 18.9 18.9 0.0
2010-Oct-15 Fri ### 2.4 ### 2.4 433,045 519,654 68.1 68.1 ###
2010-Oct-14 Thu 2.4 2.4 ### 2.4 433,889 ### ### ### ###
2010-Oct-13 Wed ### 2.41 ### ### 472,459 ### ### ### 0.0
2010-Oct-12 Tue 2.4 2.41 ### ### 693,488 835,653 ### ### 0.0
2010-Oct-11 Mon 2.46 2.48 2.42 2.43 ### ### ###
2010-Oct-08 Fri 2.4 2.44 ### ### ### ### 0.0
2010-Oct-07 Thu 2.4 2.45 ### 2.4 65.8 65.8 ###
2010-Oct-06 Wed 2.41 2.45 2.41 2.42 436,472 1,060,626 ### ### 0.2
2010-Oct-05 Tue 2.41 2.46 ### 2.4 909,744 1,118,985 ### ### ###
2010-Oct-04 Mon ### 2.5 ### 2.44 334,821 418,526 ### ### 0.2
2010-Oct-01 Fri 2.4 2.41 ### ### 24.8 24.8 0.0
2010-Sep-30 Thu 2.44 2.49 ### 2.4 ### ### ###
2010-Sep-29 Wed 2.45 2.46 2.41 2.41 1,257,849 ### 22.8 22.8 0.2
2010-Sep-28 Tue 2.45 2.46 2.4 2.43 ### ### ###
2010-Sep-27 Mon 2.46 2.47 2.44 2.47 596,355 1,464,051 72.0 72.0 ###
2010-Sep-24 Fri 2.41 2.43 2.26 2.41 580,151 1,360,454 70.6 70.6 0.2
2010-Sep-23 Thu 2.45 2.5 2.41 2.43 292,652 ### ### ### ###
2010-Sep-22 Wed 2.4 2.47 ### 2.44 ### ### 0.2
2010-Sep-21 Tue ### 2.45 2.28 ### 85.1 85.1 0.0
2010-Sep-20 Mon 2.29 ### 2.27 ### 79.9 79.9 0.0
2010-Sep-17 Fri 2.26 ### 2.24 ### 1,188,585 ### 76.1 76.1 0.0
2010-Sep-16 Thu 2.25 2.26 2.22 2.26 ### ### ###
2010-Sep-15 Wed 2.26 2.27 2.23 2.26 564,224 ### 65.9 65.9 ###
2010-Sep-14 Tue 2.29 2.29 2.25 2.26 274,429 622,953 21.6 21.6 ###
2010-Sep-13 Mon ### ### 2.26 ### 450,428 508,983 ### ### 0.0
2010-Sep-10 Fri 2.22 2.26 ### 2.24 520,478 588,140 77.5 77.5 ###
2010-Sep-09 Thu 2.22 2.25 ### 2.22 ### ### 0.2
2010-Sep-08 Wed 2.25 2.25 ### ### 9.7 9.7 0.0
2010-Sep-07 Tue 2.27 2.27 2.23 2.24 558,321 1,256,222 23.6 23.6 ###
2010-Sep-06 Mon 2.24 2.26 ### 2.25 630,182 ### ### ### ###
2010-Sep-03 Fri ### 2.24 ### 2.24 88.4 88.4 ###
2010-Sep-02 Thu ### 2.21 ### ### 298,981 330,374 ### ### 0.0
2010-Sep-01 Wed ### 2.21 ### ### 887,545 ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 1,102,150 0 13.5 13.5 0.0
2010-Aug-30 Mon ### ### ### ### 794,725 0 ### ### 0.0
2010-Aug-27 Fri ### ### 2 ### 74.7 74.7 0.0
2010-Aug-26 Thu ### ### 2 ### 1,254,477 1,254,477 ### ### 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 484,629 0 85.8 85.8 0.0
2010-Aug-23 Mon ### ### ### ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 1,360,278 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 940,576 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 80.8 80.8 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 87.0 87.0 0.0
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 446,581 0 89.0 89.0 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 78.1 78.1 0.0
2010-Aug-05 Thu ### ### ### ### 2,745,284 0 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 824,871 0 26.2 26.2 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 803,370 0 75.8 75.8 0.0
2010-Jul-28 Wed ### ### ### ### 451,176 0 ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 476,672 0 32.2 32.2 0.0
2010-Jul-26 Mon ### ### ### ### 20.3 20.3 0.0
2010-Jul-23 Fri ### ### ### ### 389,550 0 69.1 69.1 0.0
2010-Jul-22 Thu ### ### ### ### 16.9 16.9 0.0
2010-Jul-21 Wed ### ### ### ### 495,842 0 ### ### 0.0
2010-Jul-20 Tue ### ### 2 ### 1,425,750 1,425,750 89.3 89.3 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 455,377 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### 2.21 ### ### 72.9 72.9 0.0
2010-Jul-13 Tue ### 2.2 ### ### ### ### 0.0
2010-Jul-12 Mon 2.2 2.21 ### ### ### ### 0.0
2010-Jul-09 Fri ### 2.2 ### ### 312,877 ### 25.1 25.1 0.0
2010-Jul-08 Thu 2.2 2.21 ### ### 318,486 351,927 18.5 18.5 0.0
2010-Jul-07 Wed ### 2.2 ### ### 471,440 518,584 35.7 35.7 0.0
2010-Jul-06 Tue ### 2.2 ### ### 381,976 420,173 85.6 85.6 0.0
2010-Jul-05 Mon 2.2 2.2 ### ### 334,059 ### ### ### 0.0
2010-Jul-02 Fri ### 2.22 ### 2.2 506,346 562,044 86.3 86.3 0.2
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### 2.2 ### ### 28.8 28.8 0.0
2010-Jun-28 Mon 2.28 2.28 ### 2.21 20.6 20.6 0.2
2010-Jun-25 Fri 2.27 2.29 2.25 2.27 620,378 1,408,258 ### ### 0.2
2010-Jun-24 Thu ### ### 2.29 ### 419,822 ### ### ### 0.0
2010-Jun-23 Wed 2.29 ### 2.26 2.29 ### ### ###
2010-Jun-22 Tue ### ### 2.28 ### 595,883 ### 84.6 84.6 0.0
2010-Jun-21 Mon ### ### 2.28 ### 18.6 18.6 0.0
2010-Jun-18 Fri ### ### 2.27 2.27 494,220 ### ### ### 0.2
2010-Jun-17 Thu ### ### 2.28 ### 73.6 73.6 0.0
2010-Jun-16 Wed 2.29 ### 2.27 ### 1,011,650 1,148,222 ### ### 0.0
2010-Jun-15 Tue ### ### 2.24 2.25 1,101,745 1,233,954 20.6 20.6 ###
2010-Jun-11 Fri ### ### 2.26 2.29 961,889 ### ### ### ###
2010-Jun-10 Thu 2.26 2.28 2.21 2.26 ### ### ###
2010-Jun-09 Wed 2.23 2.27 2.22 2.27 1,013,687 2,275,727 ### ### 0.2
2010-Jun-08 Tue 2.21 2.27 2.2 2.25 78.0 78.0 ###
2010-Jun-07 Mon 2.2 2.23 ### 2.21 896,589 ### 78.8 78.8 0.2
2010-Jun-04 Fri 2.25 2.26 2.23 2.24 720,320 ### 29.3 29.3 ###
2010-Jun-03 Thu 2.28 ### 2.22 ### ### ### 0.0
2010-Jun-02 Wed 2.26 ### ### 2.26 77.9 77.9 ###
2010-Jun-01 Tue 2.2 2.27 ### 2.26 1,188,556 ### 88.7 88.7 ###
2010-May-31 Mon ### 2.26 ### 2.22 ### ### 0.2
2010-May-28 Fri ### 2.22 ### 2.22 2,570,980 2,853,787 ### ### 0.2
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed ### ### ### ### 4.2 4.2 0.0
2010-May-25 Tue ### ### 2.27 2.27 32.4 32.4 0.2
2010-May-24 Mon ### 2.58 ### 2.41 85.2 85.2 0.2
2010-May-21 Fri 2.47 2.54 ### ### 9.5 9.5 0.0
2010-May-20 Thu 2.55 2.58 2.47 2.48 27.2 27.2 0.2
2010-May-19 Wed 2.57 ### 2.57 2.57 ### ### ###
2010-May-18 Tue ### ### 2.57 2.58 792,074 ### ### ### 0.2
2010-May-17 Mon ### ### 2.54 ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 630,673 0 24.8 24.8 0.0
2010-May-13 Thu ### ### ### ### 19.1 19.1 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue 2.72 2.73 2.57 2.59 837,656 2,219,788 ### ### 0.2
2010-May-10 Mon 2.55 ### 2.55 ### 639,152 ### ### ### 0.0
2010-May-07 Fri 2.53 ### 2.51 2.57 ### ### ###
2010-May-06 Thu 2.57 ### 2.56 ### 1,067,289 1,366,129 ### ### 0.0
2010-May-05 Wed 2.71 2.71 2.57 ### 16.8 16.8 0.0
2010-May-04 Tue 2.84 2.84 ### 2.71 3,114,671 ### ### ### ###
2010-May-03 Mon 2.81 2.83 2.79 2.81 ### ### ###
2010-Apr-30 Fri 2.82 2.84 2.8 2.83 529,075 ### ### ### 0.2
2010-Apr-29 Thu 2.82 2.85 2.78 2.8 400,026 1,126,073 ### ### 0.2
2010-Apr-28 Wed 2.8 2.85 2.8 2.82 678,070 1,915,547 ### ### ###
2010-Apr-27 Tue 2.87 ### 2.85 2.87 ### ### ###
2010-Apr-23 Fri 2.85 ### 2.85 2.88 164,776 ### ### ### 0.2
2010-Apr-22 Thu ### ### 2.85 2.87 182,546 260,128 22.9 22.9 ###
2010-Apr-21 Wed 2.89 ### 2.86 ### 579,341 828,457 66.5 66.5 0.0
2010-Apr-20 Tue 2.81 2.85 2.8 2.84 ### ### 0.2
2010-Apr-19 Mon 2.8 2.82 2.72 2.78 537,826 1,489,778 33.7 33.7 0.2
2010-Apr-16 Fri 2.82 2.83 2.81 2.82 ### ### ###
2010-Apr-15 Thu 2.85 2.88 2.81 2.83 32.3 32.3 0.2
2010-Apr-14 Wed ### ### 2.85 2.86 348,552 496,686 ### ### 0.2
2010-Apr-13 Tue 2.87 ### 2.86 2.87 835,544 1,194,827 78.8 78.8 ###
2010-Apr-12 Mon 2.89 ### 2.86 2.88 289,729 ### ### ### 0.2
2010-Apr-09 Fri ### ### 2.86 ### 253,546 362,570 ### ### 0.0
2010-Apr-08 Thu ### ### 2.87 ### 561,157 ### 28.4 28.4 0.0
2010-Apr-07 Wed ### ### 2.85 ### ### ### 0.0
2010-Apr-06 Tue ### ### 2.86 2.89 ### ### ###
2010-Apr-01 Thu 2.82 2.86 2.82 2.84 68.3 68.3 0.2
2010-Mar-31 Wed 2.88 2.88 2.81 2.85 622,623 ### 28.6 28.6 ###
2010-Mar-30 Tue 2.87 ### 2.85 2.89 76.2 76.2 ###
2010-Mar-29 Mon 2.86 2.87 2.81 2.87 895,679 2,543,728 ### ### ###
2010-Mar-26 Fri 2.8 2.88 2.8 2.85 1,780,922 ### 82.3 82.3 ###
2010-Mar-25 Thu 2.83 2.86 2.81 2.83 595,680 1,688,752 73.2 73.2 0.2
2010-Mar-24 Wed 2.85 2.86 2.81 2.84 ### ### 0.2
2010-Mar-23 Tue 2.87 2.88 2.85 2.86 630,173 1,805,445 30.7 30.7 0.2
2010-Mar-22 Mon ### ### 2.84 2.85 ### ### ###
2010-Mar-19 Fri 2.87 ### 2.87 ### 916,775 1,315,572 ### ### 0.0
2010-Mar-18 Thu ### 3 2.89 ### ### ### 0.0
2010-Mar-17 Wed ### 3 2.86 ### 1,651,780 ### 19.7 19.7 0.0
2010-Mar-16 Tue ### ### ### ### 1,166,454 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 14.0 14.0 0.0
2010-Mar-11 Thu ### ### ### ### 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### 1,606,581 0 15.8 15.8 0.0
2010-Mar-09 Tue ### ### ### ### 2,050,423 0 ### ### 0.0
2010-Mar-08 Mon ### ### 3 ### 25.3 25.3 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### 3.23 ### ### 4.6 4.6 0.0
2010-Mar-03 Wed ### ### ### ### 85.3 85.3 0.0
2010-Mar-02 Tue ### 3 ### ### 785,624 ### ### ### 0.0
2010-Mar-01 Mon ### ### 2.88 ### 26.6 26.6 0.0
2010-Feb-26 Fri ### ### 2.87 ### 489,871 ### 26.6 26.6 0.0
2010-Feb-25 Thu ### ### 2.86 2.88 1,230,853 ### ### ### 0.2
2010-Feb-24 Wed ### ### 2.89 2.89 ### ### ###
2010-Feb-23 Tue 2.87 ### 2.86 2.86 718,581 1,027,570 32.8 32.8 0.2
2010-Feb-22 Mon ### 3 2.82 2.87 962,740 2,801,573 ### ### ###
2010-Feb-19 Fri ### 3 2.83 2.86 14.0 14.0 0.2
2010-Feb-18 Thu ### ### 2.88 ### 787,176 ### 36.5 36.5 0.0
2010-Feb-17 Wed ### ### 2.86 2.88 2,204,641 ### ### ### 0.2
2010-Feb-16 Tue 2.84 2.89 2.84 2.87 384,281 ### ### ### ###
2010-Feb-15 Mon 2.88 ### 2.82 2.84 483,350 681,523 ### ### 0.2
2010-Feb-12 Fri 2.77 2.86 2.77 2.84 704,355 1,982,759 ### ### 0.2
2010-Feb-11 Thu 2.78 ### 2.76 ### 1,973,254 ### ### ### 0.0
2010-Feb-10 Wed 2.78 2.81 2.73 2.75 ### ### ###
2010-Feb-09 Tue ### 2.86 ### 2.79 ### ### ###
2010-Feb-08 Mon 2.73 2.81 ### 2.73 71.1 71.1 ###
2010-Feb-05 Fri 2.77 ### 2.73 2.79 15,785,521 ### ### ### ###
2010-Feb-04 Thu 2.81 2.85 2.75 2.82 ### ### ###
2010-Feb-03 Wed 2.83 2.87 2.83 2.85 ### ### ###
2010-Feb-02 Tue 2.73 2.83 2.73 2.81 ### ### ###
2010-Feb-01 Mon ### 2.74 ### 2.72 92.8 92.8 0.2
2010-Jan-29 Fri 2.7 2.73 ### 2.71 453,254 ### 81.4 81.4 ###
2010-Jan-28 Thu ### 2.75 ### 2.74 335,457 461,253 ### ### 0.2
2010-Jan-27 Wed ### 2.72 ### ### 598,279 813,659 49.2 49.2 0.0
2010-Jan-25 Mon 2.73 2.83 2.71 2.72 24.6 24.6 0.2
2010-Jan-22 Fri ### 2.83 ### 2.83 95.8 95.8 0.2
2010-Jan-21 Thu 2.79 2.81 2.72 2.77 578,474 1,599,480 ### ### 0.2
2010-Jan-20 Wed 2.75 ### 2.74 2.81 ### ### ###
2010-Jan-19 Tue 2.82 2.83 2.7 2.72 449,355 ### ### ### 0.2
2010-Jan-18 Mon 2.83 2.87 2.79 2.84 69.4 69.4 0.2
2010-Jan-15 Fri 2.81 2.88 2.77 2.85 257,852 ### 82.3 82.3 ###
2010-Jan-14 Thu ### ### 2.84 2.84 212,620 301,920 ### ### 0.2
2010-Jan-13 Wed ### ### 2.86 2.87 561,178 802,484 10.9 10.9 ###
2010-Jan-12 Tue ### ### ### ### 997,873 0 17.6 17.6 0.0
2010-Jan-11 Mon ### ### ### 3 406,571 0 ### ### 0.2
2010-Jan-08 Fri 3 ### ### ### 368,940 0 27.8 27.8 0.0
2010-Jan-07 Thu ### 3 ### ### 77.9 77.9 0.0
2010-Jan-06 Wed ### ### ### ### 695,185 0 67.7 67.7 0.0
2010-Jan-05 Tue ### ### ### ### 253,081 0 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 70.5 70.5 0.0
2009-Dec-30 Wed ### ### 2.83 2.86 14.1 14.1 0.2
2009-Dec-29 Tue 2.78 ### 2.77 ### 95.2 95.2 0.0
2009-Dec-24 Thu 2.78 2.78 2.75 2.78 93,327 258,049 64.4 64.4 0.2
2009-Dec-23 Wed 2.77 2.78 2.72 2.75 92,486 ### ### ### ###
2009-Dec-22 Tue 2.73 2.73 ### 2.72 205,422 ### ### ### 0.2
2009-Dec-21 Mon 2.73 2.78 ### 2.7 ### ### 0.2
2009-Dec-18 Fri ### 2.74 ### ### 796,328 ### ### ### 0.0
2009-Dec-17 Thu 2.78 2.81 2.7 2.73 1,521,347 ### ### ### ###
2009-Dec-16 Wed 2.73 2.74 ### 2.73 ### ### ###
2009-Dec-15 Tue ### 2.78 ### 2.78 473,453 ### ### ### 0.2
2009-Dec-14 Mon ### ### ### ### 158,553 0 79.3 79.3 0.0
2009-Dec-11 Fri ### ### ### ### 231,843 0 24.0 24.0 0.0
2009-Dec-10 Thu ### ### ### ### 478,684 0 27.1 27.1 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### 2.74 ### 2.71 361,479 495,226 ### ### ###
2009-Dec-07 Mon ### 2.74 ### ### 5,547,280 7,599,773 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 608,871 0 74.7 74.7 0.0
2009-Dec-03 Thu 2.55 ### 2.53 ### 355,087 449,185 85.7 85.7 0.0
2009-Dec-02 Wed 2.51 2.56 2.5 2.53 406,822 1,029,259 73.8 73.8 ###
2009-Dec-01 Tue 2.44 2.49 2.43 2.48 475,271 ### ### ### 0.2
2009-Nov-30 Mon 2.48 2.53 2.4 2.45 21.4 21.4 0.2
2009-Nov-27 Fri 2.5 2.53 2.46 2.47 38.9 38.9 ###
2009-Nov-26 Thu ### ### 2.49 2.53 ### ### ###
2009-Nov-25 Wed ### ### 2.56 2.57 625,155 ### 12.2 12.2 ###
2009-Nov-24 Tue 2.76 2.76 ### ### 437,683 ### ### ### 0.0
2009-Nov-23 Mon 2.7 2.82 ### 2.76 81.9 81.9 0.2
2009-Nov-20 Fri 2.57 ### 2.55 ### 303,948 ### 92.7 92.7 0.0
2009-Nov-19 Thu ### ### 2.59 ### 134,458 174,123 21.3 21.3 0.0
2009-Nov-18 Wed 2.7 2.7 ### ### 15.0 15.0 0.0
2009-Nov-17 Tue ### 2.7 ### ### 43.3 43.3 0.0
2009-Nov-16 Mon ### 2.7 ### 2.7 1,780,576 2,403,777 75.1 75.1 0.2
2009-Nov-13 Fri ### 2.7 2.54 2.58 544,249 ### 7.7 7.7 0.2
2009-Nov-12 Thu 2.7 2.7 2.59 ### 17.9 17.9 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### 2.57 ### 426,388 ### 70.3 70.3 0.0
2009-Nov-09 Mon 2.53 ### 2.53 2.59 79.8 79.8 0.2
2009-Nov-06 Fri 2.55 2.58 2.52 2.53 662,180 1,688,558 ### ### ###
2009-Nov-05 Thu 2.5 2.53 2.48 2.51 ### ### ###
2009-Nov-04 Wed 2.54 2.54 2.5 2.51 28.1 28.1 ###
2009-Nov-03 Tue ### ### 2.54 2.55 ### ### 0.2
2009-Nov-02 Mon 2.46 2.58 2.45 2.55 ### ### 0.2
2009-Oct-30 Fri 2.43 2.55 2.42 2.54 89.9 89.9 ###
2009-Oct-29 Thu 2.46 2.54 ### 2.5 88.8 88.8 0.2
2009-Oct-28 Wed ### 2.7 2.5 2.5 624,620 ### ### ### 0.2
2009-Oct-27 Tue ### ### 2.54 2.59 599,782 761,723 48.5 48.5 0.2
2009-Oct-26 Mon ### 2.7 ### ### 356,545 ### 78.4 78.4 0.0
2009-Oct-23 Fri 2.7 2.71 ### ### 520,982 ### ### ### 0.0
2009-Oct-22 Thu ### 2.71 ### ### 30.6 30.6 0.0
2009-Oct-21 Wed ### 2.76 ### 2.75 ### ### ###
2009-Oct-20 Tue 2.59 ### 2.58 ### 393,172 ### 82.3 82.3 0.0
2009-Oct-19 Mon ### ### 2.55 2.55 12.2 12.2 0.2
2009-Oct-16 Fri 2.7 2.7 ### ### 163,429 220,629 ### ### 0.0
2009-Oct-15 Thu 2.85 ### ### 2.7 ### ### 0.2
2009-Oct-14 Wed ### 2.81 ### 2.8 1,050,646 1,476,157 87.6 87.6 0.2
2009-Oct-13 Tue ### ### ### ### 70.7 70.7 0.0
2009-Oct-12 Mon 2.59 ### 2.51 ### 183,920 ### 73.5 73.5 0.0
2009-Oct-09 Fri 2.7 2.7 2.58 ### 1,289,749 ### ### ### 0.0
2009-Oct-07 Wed 2.53 2.54 2.5 2.51 1,768,578 ### 26.0 26.0 ###
2009-Oct-06 Tue 2.5 2.55 2.47 2.54 368,323 ### ### ### ###
2009-Oct-05 Mon 2.48 2.54 2.4 2.46 ### ### 0.2
2009-Oct-02 Fri 2.49 2.52 2.48 2.51 961,787 ### ### ### ###
2009-Oct-01 Thu 2.5 2.55 2.47 2.54 523,354 ### ### ### ###
2009-Sep-30 Wed 2.5 2.53 2.49 2.51 70.3 70.3 ###
2009-Sep-29 Tue 2.54 2.55 2.49 2.51 1,001,322 ### ### ### ###
2009-Sep-28 Mon 2.55 2.58 2.48 2.5 1,007,270 ### ### ### 0.2
2009-Sep-25 Fri 2.58 ### 2.52 ### ### ### 0.0
2009-Sep-24 Thu ### 2.7 2.56 ### 463,020 1,217,742 ### ### 0.0
2009-Sep-23 Wed ### 2.7 ### ### ### ### 0.0
2009-Sep-22 Tue 2.74 2.76 ### ### 221,048 305,046 15.6 15.6 0.0
2009-Sep-21 Mon 2.72 2.81 ### 2.72 71.9 71.9 0.2
2009-Sep-18 Fri 2.7 2.77 ### 2.73 70.4 70.4 ###
2009-Sep-17 Thu ### 2.8 2.57 ### 1,165,321 3,128,886 ### ### 0.0
2009-Sep-16 Wed 2.55 ### 2.54 2.56 62.5 62.5 0.2
2009-Sep-15 Tue ### 2.55 ### 2.52 1,318,071 1,680,540 93.5 93.5 ###
2009-Sep-14 Mon ### 2.43 ### 2.4 78.3 78.3 ###
2009-Sep-11 Fri 2.46 2.47 2.41 2.44 690,156 1,683,980 ### ### 0.2
2009-Sep-10 Thu 2.44 2.47 ### 2.45 1,594,352 1,969,024 64.3 64.3 0.2
2009-Sep-09 Wed 2.41 2.45 ### 2.4 1,051,540 ### ### ### ###
2009-Sep-08 Tue 2.4 2.5 ### 2.45 ### ### 0.2
2009-Sep-07 Mon 2.4 2.4 ### ### 33.5 33.5 0.0
2009-Sep-04 Fri ### 2.45 ### ### 575,572 705,075 ### ### 0.0
2009-Sep-03 Thu ### 2.42 ### 2.4 76.1 76.1 ###
2009-Sep-02 Wed 2.45 2.45 ### 2.41 22.3 22.3 0.2
2009-Sep-01 Tue 2.4 2.52 ### 2.47 702,826 ### ### ### ###
2009-Aug-31 Mon ### ### 2.43 2.5 521,585 633,725 ### ### 0.2
2009-Aug-28 Fri ### ### ### ### 16.7 16.7 0.0
2009-Aug-27 Thu ### ### 2.55 ### 911,679 ### 71.2 71.2 0.0
2009-Aug-26 Wed 2.46 ### ### 2.58 972,583 0 87.5 87.5 0.2
2009-Aug-25 Tue 2.46 2.46 2.46 2.46 0 0.2
2009-Aug-24 Mon 2.49 2.52 2.44 2.46 25.4 25.4 0.2
2009-Aug-21 Fri 2.5 2.5 2.44 2.44 394,644 974,770 ### ### 0.2
2009-Aug-20 Thu 2.42 2.54 2.42 2.5 ### ### 0.2
2009-Aug-19 Wed 2.5 2.54 ### 2.4 11.6 11.6 ###
2009-Aug-18 Tue 2.58 ### 2.48 2.51 543,357 ### ### ### ###
2009-Aug-17 Mon 2.55 ### 2.5 2.53 196,021 245,026 ### ### ###
2009-Aug-14 Fri 2.54 ### 2.52 ### 287,256 361,942 ### ### 0.0
2009-Aug-13 Thu 2.46 2.53 2.43 2.52 75.7 75.7 ###
2009-Aug-12 Wed 2.53 2.56 2.48 2.48 361,381 910,680 ### ### 0.2
2009-Aug-11 Tue 2.49 ### 2.46 ### 480,088 ### ### ### 0.0
2009-Aug-10 Mon 2.47 2.49 2.43 2.49 ### ### 0.2
2009-Aug-07 Fri 2.52 ### 2.47 2.5 250,887 309,845 ### ### 0.2
2009-Aug-06 Thu 2.43 ### ### 2.58 ### ### 0.2
2009-Aug-05 Wed 2.42 2.52 ### 2.48 88.3 88.3 0.2
2009-Aug-04 Tue 2.49 2.5 ### 2.42 576,978 721,222 22.2 22.2 0.2
2009-Aug-03 Mon 2.54 2.57 2.5 2.52 256,256 ### ### ### ###
2009-Jul-31 Fri 2.54 ### 2.53 2.53 464,889 588,084 ### ### ###
2009-Jul-30 Thu 2.52 2.59 2.46 2.54 368,623 930,773 ### ### ###
2009-Jul-29 Wed ### 2.73 2.43 2.45 4.1 4.1 0.2
2009-Jul-28 Tue 2.51 ### 2.51 2.55 673,985 845,851 81.1 81.1 0.2
2009-Jul-27 Mon 2.29 2.49 2.27 2.46 ### ### 0.2
2009-Jul-24 Fri 2.21 2.29 2.2 2.23 74.3 74.3 ###
2009-Jul-23 Thu 2.21 2.23 ### ### 485,121 ### ### ### 0.0
2009-Jul-22 Wed 2.21 2.24 ### 2.2 225,381 252,426 ### ### 0.2
2009-Jul-21 Tue ### 2.23 ### ### ### ### 0.0
2009-Jul-20 Mon 2.21 2.24 ### 2.21 329,920 ### ### ### 0.2
2009-Jul-17 Fri 2.22 2.22 ### ### 24.4 24.4 0.0
2009-Jul-16 Thu ### ### 2.26 2.27 433,823 ### 14.9 14.9 0.2
2009-Jul-15 Wed 2.21 2.28 ### 2.2 23.4 23.4 0.2
2009-Jul-14 Tue ### 2.23 ### ### 69.9 69.9 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### 2 ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 26.5 26.5 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 201,923 0 84.0 84.0 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 26.2 26.2 0.0
2009-Jul-02 Thu ### 2.22 ### 2.21 398,452 442,281 ### ### 0.2
2009-Jul-01 Wed ### 2.2 ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### 2.26 497,241 0 12.4 12.4 ###
2009-Jun-29 Mon ### ### ### 2.27 ### ### 0.2
2009-Jun-26 Fri ### ### 2.25 ### 221,546 ### 81.3 81.3 0.0
2009-Jun-25 Thu ### 2.23 ### 2.22 ### ### 0.2
2009-Jun-24 Wed 2.29 ### ### ### 534,641 0 11.0 11.0 0.0
2009-Jun-23 Tue 2.24 ### 2.24 2.29 ### ### ###
2009-Jun-22 Mon 2.22 2.27 ### 2.26 440,925 500,449 ### ### ###
2009-Jun-19 Fri 2.2 2.29 2.2 2.23 ### ### ###
2009-Jun-18 Thu 2.2 2.24 ### 2.24 1,217,052 ### ### ### ###
2009-Jun-17 Wed ### 2.25 ### 2.24 88.1 88.1 ###
2009-Jun-16 Tue ### ### ### ### 214,479 0 83.3 83.3 0.0
2009-Jun-15 Mon ### ### ### ### 791,227 0 ### ### 0.0
2009-Jun-12 Fri ### 2.2 ### ### 247,678 272,445 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 416,123 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 632,059 0 85.5 85.5 0.0
2009-Jun-09 Tue ### ### ### ### 434,185 0 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 78.9 78.9 0.0
2009-Jun-04 Thu ### ### ### ### 515,984 0 ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 78.7 78.7 0.0
2009-Jun-02 Tue 1.925 2.2 ### ### 859,046 944,950 ### ### 0.0
2009-Jun-01 Mon ### ### 1.89 ### 894,850 ### 62.2 62.2 0.0
2009-May-29 Fri 1.875 ### 1.87 ### 420,956 ### 71.9 71.9 0.0
2009-May-28 Thu 1.875 ### ### ### 638,526 0 ### ### 0.0
2009-May-27 Wed 1.975 ### ### ### 75.9 75.9 0.0
2009-May-26 Tue ### ### 1.87 ### ### ### 0.0
2009-May-25 Mon ### 2 ### ### 425,029 425,029 ### ### 0.0
2009-May-22 Fri ### ### 1.81 ### 764,285 691,677 73.2 73.2 0.0
2009-May-21 Thu ### ### 1.89 ### 880,786 832,342 ### ### 0.0
2009-May-20 Wed ### ### 1.955 ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 274,828 0 22.4 22.4 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### 1.89 ### 544,772 ### ### ### 0.0
2009-May-14 Thu ### ### 1.88 2 85.4 85.4 0.1
2009-May-13 Wed ### ### ### ### 9.7 9.7 0.0
2009-May-12 Tue ### ### ### ### 83.9 83.9 0.0
2009-May-11 Mon 2.2 2.23 ### ### 906,877 ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 704,384 0 26.2 26.2 0.0
2009-May-07 Thu ### ### ### ### 594,226 0 ### ### 0.0
2009-May-06 Wed ### ### ### ### 1,393,223 0 75.5 75.5 0.0
2009-May-05 Tue ### ### ### ### 283,175 0 ### ### 0.0
2009-May-04 Mon 2 ### 2 ### 80.7 80.7 0.0
2009-May-01 Fri ### ### ### ### 71.5 71.5 0.0
2009-Apr-30 Thu ### ### 2 ### 510,022 510,022 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### 1.925 ### ### ### 0.0
2009-Apr-27 Mon ### ### 1.925 ### 673,824 648,555 ### ### 0.0
2009-Apr-24 Fri ### ### 1.875 1.985 193,072 ### 75.2 75.2 ###
2009-Apr-23 Thu ### ### ### 2 1,026,457 0 ### ### 0.1
2009-Apr-22 Wed ### ### 2 ### ### ### 0.0
2009-Apr-21 Tue ### ### 1.81 ### 419,444 ### 95.2 95.2 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 189,221 0 ### ### 0.0
2009-Apr-16 Thu 2.4 2.4 ### 2.21 203,659 ### 4.3 4.3 0.2
2009-Apr-15 Wed ### ### ### 2.26 ### ### ###
2009-Apr-14 Tue ### 2.27 ### 2.25 ### ### ###
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### 1.8 ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 85.5 85.5 0.0
2009-Apr-06 Mon 2 ### ### ### ### ### 0.0
2009-Apr-03 Fri 1.89 ### 1.88 ### 246,078 ### ### ### 0.0
2009-Apr-02 Thu ### ### 1.855 ### ### ### 0.0
2009-Apr-01 Wed 1.85 ### 1.825 ### 767,825 700,640 82.0 82.0 0.0
2009-Mar-31 Tue 1.88 ### 1.84 ### 388,984 ### 23.8 23.8 0.0
2009-Mar-30 Mon 1.845 ### 1.82 ### 120,377 109,543 87.1 87.1 0.0
2009-Mar-27 Fri 1.83 ### 1.83 1.84 327,452 ### 67.2 67.2 ###
2009-Mar-26 Thu 1.85 1.855 1.8 1.83 21.8 21.8 ###
2009-Mar-25 Wed 1.82 ### ### 1.83 ### ### ###
2009-Mar-24 Tue 1.83 ### 1.755 1.8 261,756 ### 26.8 26.8 0.1
2009-Mar-23 Mon 1.84 ### 1.81 ### 82.1 82.1 0.0
2009-Mar-20 Fri 1.83 1.89 ### 1.85 596,655 ### ### ### 0.1
2009-Mar-19 Thu 1.84 1.88 1.775 1.85 1,703,921 ### ### ### 0.1
2009-Mar-18 Wed 1.8 ### 1.72 1.82 672,824 578,628 76.2 76.2 ###
2009-Mar-17 Tue 1.7 ### 1.685 1.74 ### ### 0.1
2009-Mar-16 Mon 1.54 1.685 1.54 1.675 587,941 948,054 92.6 92.6 ###
2009-Mar-13 Fri ### ### 1.545 1.57 581,185 ### 11.2 11.2 0.1
2009-Mar-12 Thu ### ### 1.525 1.525 275,581 ### 6.9 6.9 0.1
2009-Mar-11 Wed ### ### ### 1.625 28.1 28.1 ###
2009-Mar-10 Tue ### ### ### 1.625 684,387 0 25.0 25.0 ###
2009-Mar-09 Mon ### ### ### ### 343,584 0 ### ### 0.0
2009-Mar-06 Fri 1.5 ### 1.5 ### 96.4 96.4 0.0
2009-Mar-05 Thu 1.47 ### 1.47 ### 423,983 311,627 ### ### 0.0
2009-Mar-04 Wed 1.385 ### 1.385 1.485 ### ### ###
2009-Mar-03 Tue 1.42 1.49 1.4 1.42 74.5 74.5 ###
2009-Mar-02 Mon 1.41 1.56 ### 1.47 473,976 ### ### ### ###
2009-Feb-27 Fri 1.7 1.7 1.52 1.57 5.8 5.8 0.1
2009-Feb-26 Thu 1.8 1.8 1.655 1.7 790,155 ### ### ### ###
2009-Feb-25 Wed 1.77 ### ### 1.745 557,425 0 31.0 31.0 0.1
2009-Feb-24 Tue 1.86 ### 1.75 1.8 ### ### 0.1
2009-Feb-23 Mon 1.85 1.925 ### ### 86.9 86.9 0.0
2009-Feb-20 Fri ### ### ### ### 321,751 0 23.7 23.7 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed 2.23 2.25 ### ### 25.2 25.2 0.0
2009-Feb-17 Tue 2.43 2.45 2.27 2.29 9.8 9.8 ###
2009-Feb-16 Mon 2.43 2.43 2.27 ### 206,873 486,151 ### ### 0.0
2009-Feb-13 Fri ### 2.43 2.29 ### 78.8 78.8 0.0
2009-Feb-12 Thu ### 2.29 ### 2.29 ### ### ###
2009-Feb-11 Wed ### ### ### ### 94.5 94.5 0.0
2009-Feb-10 Tue 2.2 2.23 ### ### 654,348 ### ### ### 0.0
2009-Feb-09 Mon ### ### 2.25 2.26 223,754 251,723 11.6 11.6 ###
2009-Feb-06 Fri 2.4 2.41 ### ### 13.1 13.1 0.0
2009-Feb-05 Thu 2.45 2.45 ### ### 208,675 255,626 9.6 9.6 0.0
2009-Feb-04 Wed 2.45 2.54 ### 2.44 220,124 279,557 42.2 42.2 0.2
2009-Feb-03 Tue 2.43 ### ### 2.52 89.6 89.6 ###
2009-Feb-02 Mon 2.5 2.55 ### ### 327,022 416,953 ### ### 0.0
2009-Jan-30 Fri ### ### ### 2.55 496,089 0 96.3 96.3 0.2
2009-Jan-29 Thu 2.42 2.44 ### ### ### ### 0.0
2009-Jan-28 Wed 2.4 2.51 ### ### 24.2 24.2 0.0
2009-Jan-27 Tue ### 2.53 ### 2.43 89.9 89.9 ###
2009-Jan-23 Fri 2.44 2.49 ### ### 248,178 308,981 28.0 28.0 0.0
2009-Jan-22 Thu 2.46 ### 2.45 2.47 77.6 77.6 ###
2009-Jan-21 Wed 2.57 2.58 2.45 2.48 479,044 ### ### ### 0.2
2009-Jan-20 Tue 2.49 ### ### 2.47 42.2 42.2 ###
2009-Jan-19 Mon ### ### 2.53 ### ### ### 0.0
2009-Jan-16 Fri 2.58 ### 2.49 ### 75.5 75.5 0.0
2009-Jan-15 Thu ### ### ### 2.52 280,128 0 95.1 95.1 ###
2009-Jan-14 Wed 2.45 ### ### ### 95.0 95.0 0.0
2009-Jan-13 Tue 2.56 ### 2.45 2.55 ### ### 0.2
2009-Jan-12 Mon 2.45 2.57 2.4 2.55 439,652 ### 89.9 89.9 0.2
2009-Jan-09 Fri ### ### 2.57 ### 265,253 340,850 14.6 14.6 0.0
2009-Jan-08 Thu 2.75 2.81 2.55 ### ### ### 0.0
2009-Jan-07 Wed 2.86 ### 2.78 2.8 295,585 ### ### ### 0.2
2009-Jan-06 Tue ### ### 2.85 2.88 162,750 ### 17.5 17.5 0.2
2009-Jan-05 Mon 2.84 ### 2.8 2.85 70.1 70.1 ###
2009-Jan-02 Fri 2.75 ### 2.74 2.87 81.4 81.4 ###
2008-Dec-31 Wed 2.73 2.83 2.71 2.82 96,580 267,526 79.5 79.5 ###
2008-Dec-30 Tue ### 2.73 ### ### 107,186 ### ### ### 0.0
2008-Dec-29 Mon 2.7 2.7 2.57 ### 23.4 23.4 0.0
2008-Dec-24 Wed 2.7 2.72 ### 2.7 523,889 712,489 63.7 63.7 0.2
2008-Dec-23 Tue 2.7 2.83 ### 2.76 119,048 168,452 82.8 82.8 0.2
2008-Dec-22 Mon 2.55 2.75 ### ### 300,485 ### ### ### 0.0
2008-Dec-19 Fri ### ### ### 2.52 329,353 0 ### ### ###
2008-Dec-18 Thu ### 2.48 2.21 2.4 2,050,878 ### ### ### ###
2008-Dec-17 Wed 2.24 2.44 2.23 2.28 78.9 78.9 0.2
2008-Dec-16 Tue 2.24 2.28 ### ### 22.6 22.6 0.0
2008-Dec-15 Mon ### ### ### 2.24 631,582 0 12.1 12.1 ###
2008-Dec-12 Fri 2.22 ### ### ### 924,358 0 ### ### 0.0
2008-Dec-11 Thu 2.42 2.48 2.28 2.28 ### ### 0.2
2008-Dec-10 Wed ### 2.49 2.28 2.42 73.3 73.3 0.2
2008-Dec-09 Tue 2.43 2.53 ### 2.4 ### ### ###
2008-Dec-08 Mon ### 2.55 ### 2.45 494,473 630,453 86.4 86.4 0.2
2008-Dec-05 Fri 2.24 2.47 2.2 2.23 36.6 36.6 ###
2008-Dec-04 Thu 2.52 2.55 ### 2.22 ### ### 0.2
2008-Dec-03 Wed ### 2.46 2.26 2.43 252,881 ### 91.2 91.2 ###
2008-Dec-02 Tue 2.26 2.45 2.2 ### 441,828 1,027,250 ### ### 0.0
2008-Dec-01 Mon 2.27 ### 2.27 2.27 74.1 74.1 0.2
2008-Nov-28 Fri 2.47 2.51 2.4 2.44 356,058 874,122 24.7 24.7 0.2
2008-Nov-27 Thu ### 2.4 2.27 ### 469,454 1,096,175 ### ### 0.0
2008-Nov-26 Wed 2.46 2.56 ### 2.4 ### ### ###
2008-Nov-25 Tue 2.45 2.5 ### ### 346,825 ### 15.8 15.8 0.0
2008-Nov-24 Mon 2.45 2.45 2.27 ### 280,845 ### ### ### 0.0
2008-Nov-21 Fri 2.41 2.52 ### 2.45 1,662,142 ### 71.0 71.0 0.2
2008-Nov-20 Thu 2.51 2.54 ### ### 609,556 ### 21.9 21.9 0.0
2008-Nov-19 Wed ### ### 2.54 2.54 37.8 37.8 ###
2008-Nov-18 Tue ### ### 2.52 2.58 35.9 35.9 0.2
2008-Nov-17 Mon 2.59 ### 2.5 2.51 28.8 28.8 ###
2008-Nov-14 Fri ### 2.7 ### ### 765,641 ### ### ### 0.0
2008-Nov-13 Thu 2.7 2.72 2.5 ### 480,255 ### ### ### 0.0
2008-Nov-12 Wed 2.88 2.88 ### 2.8 269,940 ### 23.8 23.8 0.2
2008-Nov-11 Tue 2.59 2.88 2.5 2.72 280,629 ### 93.9 93.9 0.2
2008-Nov-10 Mon ### 2.89 2.53 ### 32.1 32.1 0.0
2008-Nov-07 Fri 2.59 ### 2.41 2.49 248,851 ### 16.4 16.4 0.2
2008-Nov-06 Thu 2.71 2.74 2.47 2.53 12.6 12.6 ###
2008-Nov-05 Wed 2.54 ### 2.46 ### ### ### 0.0
2008-Nov-04 Tue 2.42 2.49 ### 2.4 ### ### ###
2008-Nov-03 Mon 2.45 2.5 2.42 2.5 65.7 65.7 0.2
2008-Oct-31 Fri 2.55 ### 2.43 2.5 ### ### 0.2
2008-Oct-30 Thu 2.49 ### 2.44 2.49 578,787 706,120 62.7 62.7 0.2
2008-Oct-29 Wed 2.28 2.5 2.28 ### 712,142 ### 88.8 88.8 0.0
2008-Oct-28 Tue 2.41 2.48 2.21 2.22 ### ### 0.2
2008-Oct-27 Mon 2.55 2.55 2.42 2.45 1,440,784 3,580,348 30.4 30.4 0.2
2008-Oct-24 Fri 2.45 ### ### 2.5 595,452 0 ### ### 0.2
2008-Oct-23 Thu 2.48 2.71 2.47 2.49 1,191,620 ### 81.0 81.0 0.2
2008-Oct-22 Wed 2.75 2.84 ### ### 16.5 16.5 0.0
2008-Oct-21 Tue ### ### 2.86 2.89 1,032,844 ### 20.0 20.0 ###
2008-Oct-20 Mon 2.85 ### 2.75 3 3,594,454 4,942,374 ### ### 0.2
2008-Oct-17 Fri ### ### 2.71 ### 738,758 ### ### ### 0.0
2008-Oct-16 Thu ### ### 2.82 ### 823,845 1,161,621 89.8 89.8 0.0
2008-Oct-15 Wed ### 3.4 ### 3.25 662,424 1,126,120 ### ### 0.2
2008-Oct-14 Tue ### 3.48 ### 3.46 ### ### 0.2
2008-Oct-13 Mon 3.25 3.27 ### 3.27 64.1 64.1 ###
2008-Oct-10 Fri 3 3.23 ### 2.88 614,125 ### ### ### 0.2
2008-Oct-09 Thu ### ### 3 ### 490,027 735,040 83.5 83.5 0.0
2008-Oct-08 Wed 3.23 3.23 ### ### 271,146 ### ### ### 0.0
2008-Oct-07 Tue 3.23 3.47 ### ### 287,689 499,140 81.9 81.9 0.0
2008-Oct-06 Mon ### 3.22 ### 3.22 91.6 91.6 0.2
2008-Oct-03 Fri 3.24 3.53 ### 3.4 320,185 565,126 ### ### 0.2
2008-Oct-02 Thu 3.45 3.55 ### 3.23 10.2 10.2 ###
2008-Oct-01 Wed ### ### ### 3.52 89.0 89.0 ###
2008-Sep-30 Tue ### 3.49 ### 3.28 290,670 ### ### ### 0.2
2008-Sep-29 Mon 3.48 3.49 3.4 3.45 228,870 788,457 ### ### ###
2008-Sep-26 Fri 3.46 ### ### 3.41 ### ### ###
2008-Sep-25 Thu 3.5 3.5 3.23 ### 484,778 1,631,277 12.5 12.5 0.0
2008-Sep-24 Wed ### 3.5 3.28 3.48 ### ### 0.2
2008-Sep-23 Tue 3.2 ### ### 3.27 458,484 0 83.4 83.4 ###
2008-Sep-22 Mon ### 3.4 ### ### ### ### 0.0
2008-Sep-19 Fri 3.41 3.49 ### ### ### ### 0.0
2008-Sep-18 Thu 3.25 ### 3.25 3.28 75.9 75.9 0.2
2008-Sep-17 Wed 3.5 3.59 3.27 3.42 1,550,657 5,318,753 ### ### 0.2
2008-Sep-16 Tue 3.49 3.57 ### 3.5 ### ### 0.3
2008-Sep-15 Mon 3.49 3.56 3.45 3.5 709,551 2,486,976 ### ### 0.3
2008-Sep-12 Fri ### 3.72 3.48 3.55 779,580 2,806,488 ### ### ###
2008-Sep-11 Thu ### ### 3.54 3.59 29.9 29.9 ###
2008-Sep-10 Wed 3.7 3.8 ### ### ### ### 0.0
2008-Sep-09 Tue ### 3.71 ### ### 79.8 79.8 0.0
2008-Sep-08 Mon 3.7 3.74 ### ### 735,745 1,375,843 ### ### 0.0
2008-Sep-05 Fri 3.7 3.74 3.59 ### 1,508,853 5,529,946 ### ### 0.0
2008-Sep-04 Thu 3.87 3.87 ### 3.7 821,555 ### ### ### 0.3
2008-Sep-03 Wed ### ### 3.82 3.85 1,074,943 2,053,141 ### ### 0.3
2008-Sep-02 Tue 3.75 3.84 3.7 3.79 73.3 73.3 ###
2008-Sep-01 Mon ### 3.8 3.58 ### ### ### 0.0
2008-Aug-29 Fri ### ### 3.57 ### ### ### 0.0
2008-Aug-28 Thu 3.47 3.53 3.44 3.53 917,584 3,197,780 ### ### 0.3
2008-Aug-27 Wed 3.4 3.5 3.4 3.46 82.3 82.3 0.2
2008-Aug-26 Tue 3.2 3.49 ### 3.48 96.4 96.4 0.2
2008-Aug-25 Mon ### ### ### ### 870,087 0 ### ### 0.0
2008-Aug-22 Fri ### ### 2.86 2.89 15.6 15.6 ###
2008-Aug-21 Thu 2.83 ### 2.83 2.83 76.0 76.0 0.2
2008-Aug-20 Wed ### ### 2.87 ### 225,175 323,126 65.1 65.1 0.0
2008-Aug-19 Tue 2.84 ### 2.82 ### ### ### 0.0
2008-Aug-18 Mon 2.81 ### 2.81 ### ### ### 0.0
2008-Aug-15 Fri 2.83 ### 2.83 ### 464,087 656,683 83.6 83.6 0.0
2008-Aug-14 Thu 2.82 ### 2.82 ### ### ### 0.0
2008-Aug-13 Wed 2.89 ### 2.8 ### ### ### 0.0
2008-Aug-12 Tue ### ### 2.85 2.86 341,777 ### ### ### 0.2
2008-Aug-11 Mon 2.85 ### 2.83 ### 435,543 ### ### ### 0.0
2008-Aug-08 Fri 2.85 ### 2.81 2.85 ### ### ###
2008-Aug-07 Thu ### ### 2.79 2.85 388,778 542,345 23.6 23.6 ###
2008-Aug-06 Wed 2.85 2.89 2.82 2.87 ### ### ###
2008-Aug-05 Tue 2.85 ### 2.81 2.85 256,524 ### ### ### ###
2008-Aug-04 Mon 2.85 ### 2.8 2.84 369,285 ### ### ### 0.2
2008-Aug-01 Fri 2.8 2.85 2.77 2.85 ### ### ###
2008-Jul-31 Thu 2.85 2.89 2.73 2.83 ### ### 0.2
2008-Jul-30 Wed 2.85 2.86 2.76 2.8 195,077 ### ### ### 0.2
2008-Jul-29 Tue 2.88 ### 2.79 2.83 522,623 729,059 ### ### 0.2
2008-Jul-28 Mon ### ### 2.79 2.85 24.2 24.2 ###
2008-Jul-25 Fri ### ### 2.76 2.85 ### ### ###
2008-Jul-24 Thu 3 3 ### ### ### ### 0.0
2008-Jul-23 Wed ### 3 ### ### 501,347 752,020 24.2 24.2 0.0
2008-Jul-22 Tue 2.88 ### 2.83 2.89 381,878 540,357 ### ### ###
2008-Jul-21 Mon ### ### 2.79 2.83 938,674 1,309,450 8.8 8.8 0.2
2008-Jul-18 Fri ### ### 2.75 2.78 518,522 ### 11.1 11.1 0.2
2008-Jul-17 Thu 2.89 ### 2.8 ### 74.5 74.5 0.0
2008-Jul-16 Wed 2.7 ### 2.7 ### 703,387 949,572 ### ### 0.0
2008-Jul-15 Tue ### 2.73 2.58 ### 82.0 82.0 0.0
2008-Jul-14 Mon 2.75 2.77 ### 2.72 33.4 33.4 0.2
2008-Jul-11 Fri ### 2.83 2.59 2.75 423,174 ### 87.6 87.6 ###
2008-Jul-10 Thu 2.88 2.88 2.56 2.56 585,341 1,592,127 ### ### 0.2
2008-Jul-09 Wed 2.85 2.89 ### 2.71 ### ### ###
2008-Jul-08 Tue 2.79 2.83 2.7 2.7 25.2 25.2 0.2
2008-Jul-07 Mon 2.53 2.83 2.53 2.71 149,756 401,346 96.8 96.8 ###
2008-Jul-04 Fri 2.81 2.85 ### 2.7 10.7 10.7 0.2
2008-Jul-03 Thu 2.8 ### 2.77 2.81 ### ### ###
2008-Jul-02 Wed 2.56 2.83 2.56 2.77 466,021 1,255,926 95.8 95.8 0.2
2008-Jul-01 Tue 2.52 2.83 2.52 2.76 96.8 96.8 0.2
2008-Jun-30 Mon ### 2.75 2.49 2.59 21.8 21.8 0.2
2008-Jun-27 Fri ### 2.84 2.57 2.57 ### ### ###
2008-Jun-26 Thu ### ### 2.78 2.81 3.6 3.6 ###
2008-Jun-25 Wed 3 ### ### 3 70.9 70.9 0.2
2008-Jun-24 Tue ### 3.24 3 ### 529,421 ### 81.3 81.3 0.0
2008-Jun-23 Mon ### ### ### ### 677,877 0 39.5 39.5 0.0
2008-Jun-20 Fri ### ### ### ### 726,377 0 72.4 72.4 0.0
2008-Jun-19 Thu ### 3.23 ### ### 1,189,259 1,920,653 38.9 38.9 0.0
2008-Jun-18 Wed 3.25 3.26 ### ### 1,419,979 ### ### ### 0.0
2008-Jun-17 Tue ### 3.4 ### 3.28 1,736,128 ### 15.4 15.4 0.2
2008-Jun-16 Mon 3.47 3.57 3.26 ### 1,093,240 ### ### ### 0.0
2008-Jun-13 Fri 3.4 3.52 3.4 3.44 748,156 ### ### ### 0.2
2008-Jun-12 Thu ### 3.4 3.28 ### 619,182 ### ### ### 0.0
2008-Jun-11 Wed 3.25 ### 3.25 ### 89.0 89.0 0.0
2008-Jun-10 Tue ### 3.22 ### 3.2 ### ### 0.2
2008-Jun-06 Fri ### ### ### 3.2 774,228 0 ### ### 0.2
2008-Jun-05 Thu ### ### ### ### 769,240 0 24.3 24.3 0.0
2008-Jun-04 Wed ### ### ### ### 345,684 0 ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 12.6 12.6 0.0
2008-Jun-02 Mon ### ### ### ### 275,870 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### 981,177 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 603,242 0 ### ### 0.0
2008-May-27 Tue 3.24 ### ### 3.2 353,172 0 29.9 29.9 0.2
2008-May-26 Mon 3.29 3.5 3.21 3.21 116,573 ### ### ### ###
2008-May-23 Fri 3.29 ### ### 3.24 495,357 0 ### ### ###
2008-May-22 Thu 3.29 3.51 ### ### 78.1 78.1 0.0
2008-May-21 Wed ### 3.44 3.2 3.2 5.8 5.8 0.2
2008-May-20 Tue 3.43 3.48 3.25 3.4 169,377 569,953 ### ### 0.2
2008-May-19 Mon 3.58 3.58 3.42 3.46 ### ### 0.2
2008-May-16 Fri 3.53 ### 3.48 3.55 68.6 68.6 ###
2008-May-15 Thu 3.5 ### 3.44 ### 829,050 ### ### ### 0.0
2008-May-14 Wed 3.4 3.59 ### 3.55 637,120 ### ### ### ###
2008-May-13 Tue ### 3.44 3.22 3.42 583,645 ### 86.0 86.0 0.2
2008-May-12 Mon ### 3.4 3.27 ### 650,473 2,169,327 ### ### 0.0
2008-May-09 Fri ### 3.4 ### 3.4 514,850 875,245 ### ### 0.2
2008-May-08 Thu ### 3.5 ### 3.42 94.9 94.9 0.2
2008-May-07 Wed 3.28 ### 3.23 ### 81.7 81.7 0.0
2008-May-06 Tue ### ### ### 3.26 926,528 0 83.0 83.0 0.2
2008-May-05 Mon 3.22 ### ### ### ### ### 0.0
2008-May-02 Fri 3.29 3.48 ### 3.21 1,048,822 1,824,950 ### ### ###
2008-May-01 Thu ### 3.21 ### 3.21 759,147 ### 79.0 79.0 ###
2008-Apr-30 Wed ### 3.21 ### ### ### ### 0.0
2008-Apr-29 Tue ### 3.21 ### ### 151,241 242,741 75.5 75.5 0.0
2008-Apr-28 Mon 3.29 3.29 3 ### 1,132,072 ### 5.6 5.6 0.0
2008-Apr-24 Thu ### ### ### ### 449,082 0 6.1 6.1 0.0
2008-Apr-23 Wed ### 3.41 3.25 ### 242,424 807,271 21.1 21.1 0.0
2008-Apr-22 Tue ### ### 3.26 ### 3.4 3.4 0.0
2008-Apr-21 Mon ### 3.55 3.27 3.55 92.3 92.3 ###
2008-Apr-18 Fri 3.25 ### ### 3.25 71.3 71.3 0.2
2008-Apr-17 Thu ### ### 3.2 ### 352,376 ### ### ### 0.0
2008-Apr-16 Wed ### 3.23 ### ### 84.7 84.7 0.0
2008-Apr-15 Tue ### ### 2.85 ### 84.9 84.9 0.0
2008-Apr-14 Mon ### 3.21 ### ### 425,370 ### ### ### 0.0
2008-Apr-11 Fri 3.23 ### 3.23 ### 343,155 ### 84.4 84.4 0.0
2008-Apr-10 Thu ### ### 3.21 3.28 570,650 ### ### ### 0.2
2008-Apr-09 Wed ### ### 3.26 ### 612,722 ### 74.6 74.6 0.0
2008-Apr-08 Tue 3.28 ### 3.22 3.27 878,944 ### ### ### ###
2008-Apr-07 Mon 3.27 ### 3.2 3.2 661,726 ### 18.3 18.3 0.2
2008-Apr-04 Fri 3.25 ### 3.24 3.24 27.5 27.5 ###
2008-Apr-03 Thu ### 3.23 ### 3.2 2,435,920 ### 66.2 66.2 0.2
2008-Apr-02 Wed ### ### ### ### 13.6 13.6 0.0
2008-Apr-01 Tue ### ### 3.21 ### 1,617,757 ### 72.9 72.9 0.0
2008-Mar-31 Mon ### 3.47 3.23 ### 753,975 ### 26.2 26.2 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 3.72 3.72 ### ### 692,482 ### 1.3 1.3 0.0
2008-Mar-26 Wed 3.53 3.78 3.45 ### 926,273 3,348,476 ### ### 0.0
2008-Mar-25 Tue ### 3.74 3.48 3.51 1,018,844 3,678,026 12.1 12.1 ###
2008-Mar-20 Thu 3.55 3.86 3.44 3.81 2,585,328 9,436,447 ### ### 0.3
2008-Mar-19 Wed ### 4 3.56 ### 726,354 ### 3.3 3.3 0.0
2008-Mar-18 Tue ### ### 3.85 3.85 9.8 9.8 0.3
2008-Mar-17 Mon ### ### 3.82 ### 352,055 672,425 89.4 89.4 0.0
2008-Mar-14 Fri 3.85 ### 3.81 ### 77.9 77.9 0.0
2008-Mar-13 Thu ### ### 3.76 ### 78.1 78.1 0.0
2008-Mar-12 Wed ### ### ### 4 33.2 33.2 0.3
2008-Mar-11 Tue ### ### 3.89 4 ### ### 0.3
2008-Mar-10 Mon 4 4 3.72 ### ### ### 0.0
2008-Mar-07 Fri ### ### ### 4 ### ### 0.3
2008-Mar-06 Thu 3.85 4 3.71 4 88.0 88.0 0.3
2008-Mar-05 Wed ### ### ### 3.88 25.2 25.2 0.3
2008-Mar-04 Tue 3.76 ### 3.47 3.86 1,222,487 ### ### ### 0.3
2008-Mar-03 Mon 4 4 3.73 3.77 9.5 9.5 ###
2008-Feb-29 Fri 4 ### ### ### 656,654 0 ### ### 0.0
2008-Feb-28 Thu 3.89 ### 3.89 ### 903,454 ### 89.9 89.9 0.0
2008-Feb-27 Wed 4 ### 3.83 ### ### ### 0.0
2008-Feb-26 Tue ### ### ### 4 599,770 0 ### ### 0.3
2008-Feb-25 Mon 3.8 ### 3.78 3.82 74.4 74.4 0.3
2008-Feb-22 Fri 3.75 3.82 3.55 ### 190,773 ### ### ### 0.0
2008-Feb-21 Thu 3.77 ### ### 3.83 79.5 79.5 ###
2008-Feb-20 Wed 3.81 ### 3.71 3.71 222,081 ### 23.3 23.3 ###
2008-Feb-19 Tue ### 4 3.79 3.86 27.4 27.4 0.3
2008-Feb-18 Mon ### ### 3.76 3.84 ### ### 0.3
2008-Feb-15 Fri ### ### 3.71 3.82 284,779 ### 19.4 19.4 0.3
2008-Feb-14 Thu ### ### 3.86 ### 806,647 1,556,828 ### ### 0.0
2008-Feb-13 Wed ### ### 3.78 3.78 ### ### 0.3
2008-Feb-12 Tue 3.89 ### 3.81 3.88 ### ### 0.3
2008-Feb-11 Mon 3.7 3.89 ### 3.78 269,040 523,282 ### ### 0.3
2008-Feb-08 Fri 3.8 ### 3.8 ### 383,352 ### ### ### 0.0
2008-Feb-07 Thu 3.82 ### ### 3.73 431,053 0 ### ### ###
2008-Feb-06 Wed 3.86 ### 3.82 3.82 256,546 ### ### ### 0.3
2008-Feb-05 Tue 3.87 ### 3.87 ### 464,129 898,089 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### ### 3.83 ### ### ### 0.0
2008-Jan-31 Thu 3.72 3.89 ### 3.76 72.2 72.2 0.3
2008-Jan-30 Wed ### ### 3.76 3.76 160,389 ### ### ### 0.3
2008-Jan-29 Tue ### ### ### ### 527,089 0 77.0 77.0 0.0
2008-Jan-25 Fri 3.86 ### 3.82 ### 1,140,371 ### ### ### 0.0
2008-Jan-24 Thu ### ### 3.79 3.89 ### ### 0.3
2008-Jan-23 Wed ### ### 3.7 ### 879,981 ### 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 3.73 3.85 839,484 ### 64.8 64.8 0.3
2008-Jan-21 Mon ### ### ### 4 525,028 0 40.1 40.1 0.3
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### 4.2 ### 4.2 1,219,755 2,561,485 ### ### ###
2008-Jan-16 Wed ### ### ### ### 332,579 0 81.2 81.2 0.0
2008-Jan-15 Tue ### ### ### ### 557,156 0 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### 41.4 41.4 0.0
2008-Jan-11 Fri ### ### ### ### 512,028 0 ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 155,174 0 ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 464,170 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 639,345 0 ### ### 0.0
2008-Jan-07 Mon ### 4.21 ### 4.21 485,478 ### 82.0 82.0 ###
2008-Jan-04 Fri ### 4.28 ### 4.26 317,540 ### ### ### 0.3
2008-Jan-03 Thu ### ### ### ### 71.7 71.7 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 120,286 0 ### ### 0.0
2007-Dec-27 Thu 4.2 4.2 ### ### 314,489 660,426 ### ### 0.0
2007-Dec-24 Mon ### 4.21 ### ### 270,544 ### ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 65.1 65.1 0.0
2007-Dec-20 Thu ### 4.28 ### ### 1,476,244 ### ### ### 0.0
2007-Dec-19 Wed ### ### 4 ### ### ### 0.0
2007-Dec-18 Tue ### 4.25 ### ### ### ### 0.0
2007-Dec-17 Mon 4.4 4.48 ### ### 890,774 ### 11.5 11.5 0.0
2007-Dec-14 Fri ### ### ### 4.47 18.0 18.0 ###
2007-Dec-13 Thu ### ### 4.52 4.56 25.0 25.0 0.3
2007-Dec-12 Wed ### ### 4.58 ### 1,009,579 ### ### ### 0.0
2007-Dec-11 Tue ### ### 4.51 ### 68.4 68.4 0.0
2007-Dec-10 Mon 4.51 4.58 4.51 4.58 114,256 ### 83.4 83.4 0.3
2007-Dec-07 Fri 4.55 ### 4.51 ### 162,273 365,925 ### ### 0.0
2007-Dec-06 Thu 4.59 ### 4.55 ### 454,728 ### 62.9 62.9 0.0
2007-Dec-05 Wed 4.48 4.55 4.45 4.55 80.7 80.7 0.3
2007-Dec-04 Tue 4.5 4.55 4.45 4.48 1,306,524 5,879,358 34.1 34.1 ###
2007-Dec-03 Mon 4.59 ### 4.54 4.55 ### ### 0.3
2007-Nov-30 Fri 4.55 ### 4.5 4.55 60.5 60.5 0.3
2007-Nov-29 Thu 4.48 4.59 ### 4.57 ### ### ###
2007-Nov-28 Wed ### ### 4.27 ### 264,978 565,728 39.5 39.5 0.0
2007-Nov-27 Tue ### 4.5 ### 4.45 82.3 82.3 0.3
2007-Nov-26 Mon 4.29 4.49 4.25 4.49 636,172 2,780,071 ### ### ###
2007-Nov-23 Fri 4.25 4.4 4.21 4.29 ### ### ###
2007-Nov-22 Thu 4.29 4.46 4.2 4.23 ### ### 0.3
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue 4.25 4.4 4.25 ### 746,857 3,230,156 86.9 86.9 0.0
2007-Nov-19 Mon ### 4.4 ### ### 641,457 ### 34.4 34.4 0.0
2007-Nov-16 Fri ### 4.4 4.29 ### ### ### 0.0
2007-Nov-15 Thu 4.49 4.52 ### 4.43 1,325,841 ### 26.0 26.0 ###
2007-Nov-14 Wed 4.43 4.49 ### 4.49 76.0 76.0 ###
2007-Nov-13 Tue ### ### ### ### 202,356 0 ### ### 0.0
2007-Nov-12 Mon ### 4.23 ### ### 674,149 1,425,825 ### ### 0.0
2007-Nov-09 Fri 4.2 4.25 ### 4.21 ### ### ###
2007-Nov-08 Thu 4.26 4.29 ### 4.2 ### ### ###
2007-Nov-07 Wed ### 4.41 4.22 ### 193,121 ### 80.2 80.2 0.0
2007-Nov-06 Tue ### ### 4.29 ### 382,689 ### 24.7 24.7 0.0
2007-Nov-05 Mon ### ### ### ### 277,948 0 ### ### 0.0
2007-Nov-02 Fri 4.43 4.5 ### ### 20.8 20.8 0.0
2007-Nov-01 Thu 4.45 4.5 4.42 4.5 ### ### ###
2007-Oct-31 Wed 4.43 4.52 4.4 4.47 66.9 66.9 ###
2007-Oct-30 Tue 4.45 4.45 4.4 4.4 107,182 474,280 28.5 28.5 0.3
2007-Oct-29 Mon 4.49 4.49 ### 4.4 ### ### 0.3
2007-Oct-26 Fri 4.43 4.55 4.43 4.5 ### ### ###
2007-Oct-25 Thu ### 4.43 4.29 4.43 1,854,680 ### 88.9 88.9 ###
2007-Oct-24 Wed ### ### 4.27 ### ### ### 0.0
2007-Oct-23 Tue 4.28 ### 4.23 4.29 61.3 61.3 ###
2007-Oct-22 Mon ### ### 4.25 4.27 ### ### ###
2007-Oct-19 Fri 4.4 4.4 ### ### 24.8 24.8 0.0
2007-Oct-18 Thu 4.49 4.49 ### 4.41 661,149 1,484,279 18.1 18.1 ###
2007-Oct-17 Wed 4.44 4.47 ### ### 757,422 ### ### ### 0.0
2007-Oct-16 Tue 4.43 4.45 ### 4.45 362,080 805,628 ### ### 0.3
2007-Oct-15 Mon 4.46 4.5 ### 4.4 1,714,952 3,858,642 ### ### 0.3
2007-Oct-12 Fri ### 4.48 ### ### 414,158 ### 70.5 70.5 0.0
2007-Oct-11 Thu ### 4.4 ### ### 637,149 1,401,727 69.9 69.9 0.0
2007-Oct-10 Wed ### 4.4 ### ### ### ### 0.0
2007-Oct-09 Tue ### 4.42 ### ### ### ### 0.0
2007-Oct-08 Mon ### ### 4.24 4.28 127,342 ### 32.7 32.7 0.3
2007-Oct-05 Fri 4.28 4.28 4.2 4.27 29.6 29.6 ###
2007-Oct-04 Thu 4.26 4.29 4.23 4.25 424,374 ### 41.0 41.0 ###
2007-Oct-03 Wed ### ### 4.25 4.26 ### ### 0.3
2007-Oct-02 Tue 4.24 ### 4.23 ### ### ### 0.0
2007-Oct-01 Mon 4.4 4.4 4.25 4.25 149,052 644,649 ### ### ###
2007-Sep-28 Fri 4.27 4.44 4.27 ### ### ### 0.0
2007-Sep-27 Thu 4.22 ### 4.22 4.28 371,481 783,824 74.9 74.9 0.3
2007-Sep-26 Wed 4.21 4.29 ### 4.26 ### ### 0.3
2007-Sep-25 Tue ### ### ### ### 1,148,786 0 67.9 67.9 0.0
2007-Sep-24 Mon 4.24 4.25 4.2 4.24 62.2 62.2 0.3
2007-Sep-21 Fri 4.23 4.27 ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### 4.28 1,756,756 0 34.5 34.5 0.3
2007-Sep-19 Wed ### 4.29 ### 4.26 86.4 86.4 0.3
2007-Sep-18 Tue ### ### ### ### 808,852 0 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### 334,477 0 70.2 70.2 0.0
2007-Sep-14 Fri ### 4.22 ### 4.2 ### ### ###
2007-Sep-13 Thu ### 4.2 ### ### 704,845 1,480,174 75.8 75.8 0.0
2007-Sep-12 Wed 4.29 4.29 ### ### 13.5 13.5 0.0
2007-Sep-11 Tue 4.2 ### ### 4.25 ### ### ###
2007-Sep-10 Mon ### 4.25 ### ### 380,456 ### ### ### 0.0
2007-Sep-07 Fri 4.25 4.25 ### 4.2 21.4 21.4 ###
2007-Sep-06 Thu ### 4.24 ### 4.21 397,240 842,148 72.6 72.6 ###
2007-Sep-05 Wed 4.21 4.28 ### ### 300,687 643,470 ### ### 0.0
2007-Sep-04 Tue ### ### 4.26 4.26 28.2 28.2 0.3
2007-Sep-03 Mon 4.26 ### 4.24 ### 89,050 188,786 73.8 73.8 0.0
2007-Aug-31 Fri 4.2 ### 4.2 ### ### ### 0.0
2007-Aug-30 Thu 4.22 ### ### 4.29 80.7 80.7 ###
2007-Aug-29 Wed ### 4.22 ### ### 71.7 71.7 0.0
2007-Aug-28 Tue 4.22 4.22 ### ### 991,852 ### ### ### 0.0
2007-Aug-27 Mon 4.24 4.24 ### 4.22 30.9 30.9 ###
2007-Aug-24 Fri ### 4.24 ### ### 70.9 70.9 0.0
2007-Aug-23 Thu 4.28 4.29 ### 4.21 365,370 ### 19.2 19.2 ###
2007-Aug-22 Wed ### 4.24 ### ### 272,989 ### 62.5 62.5 0.0
2007-Aug-21 Tue 4.23 4.26 ### 4.26 ### ### 0.3
2007-Aug-20 Mon ### ### ### ### 524,727 0 83.5 83.5 0.0
2007-Aug-17 Fri 4.27 4.27 ### ### 408,143 871,385 ### ### 0.0
2007-Aug-16 Thu 4.25 4.27 ### 4.25 585,345 ### 78.7 78.7 ###
2007-Aug-15 Wed ### ### ### ### 755,626 0 66.4 66.4 0.0
2007-Aug-14 Tue ### 4.26 ### ### 44.4 44.4 0.0
2007-Aug-13 Mon ### ### ### 4.21 511,782 0 ### ### ###
2007-Aug-10 Fri 4.25 4.45 ### ### 530,753 1,180,925 30.8 30.8 0.0
2007-Aug-09 Thu 4.21 4.4 4.21 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 68.3 68.3 0.0
2007-Aug-06 Mon ### ### ### ### 211,020 0 ### ### 0.0
2007-Aug-03 Fri 4.21 4.22 ### ### 488,146 1,029,988 ### ### 0.0
2007-Aug-02 Thu ### ### 4.21 4.27 823,378 ### ### ### ###
2007-Aug-01 Wed ### 4.4 4.25 ### 555,424 ### 70.7 70.7 0.0
2007-Jul-31 Tue ### 4.52 4.26 4.52 2,537,820 11,141,029 91.0 91.0 0.3
2007-Jul-30 Mon 4.28 ### 4.25 ### 635,223 1,349,848 ### ### 0.0
2007-Jul-27 Fri ### 4.44 ### ### 861,277 ### 41.3 41.3 0.0
2007-Jul-26 Thu 4.55 4.59 ### 4.45 2,115,245 4,854,487 ### ### 0.3
2007-Jul-25 Wed 4.73 4.75 4.56 4.56 326,847 1,521,472 8.1 8.1 0.3
2007-Jul-24 Tue 4.78 4.82 4.71 4.75 382,342 1,821,859 28.6 28.6 ###
2007-Jul-23 Mon 4.75 4.83 4.71 4.71 ### ### ###
2007-Jul-20 Fri 4.85 4.85 4.75 4.75 ### ### ###
2007-Jul-19 Thu 4.85 4.89 4.8 4.83 ### ### 0.3
2007-Jul-18 Wed 4.8 ### ### 4.75 623,029 0 30.7 30.7 ###
2007-Jul-17 Tue ### ### 4.83 4.85 ### ### ###
2007-Jul-16 Mon ### ### 4.86 4.89 109,851 ### 37.9 37.9 ###
2007-Jul-13 Fri ### ### 4.87 ### 243,886 ### 37.2 37.2 0.0
2007-Jul-12 Thu ### ### 4.84 ### ### ### 0.0
2007-Jul-11 Wed 5 5 4.8 4.88 ### ### 0.3
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 480,740 0 28.9 28.9 0.0
2007-Jul-06 Fri ### ### 4.89 ### ### ### 0.0
2007-Jul-05 Thu ### ### 4.87 ### ### ### 0.0
2007-Jul-04 Wed ### ### 4.85 ### 255,643 ### ### ### 0.0
2007-Jul-03 Tue 4.87 ### 4.82 ### 264,974 638,587 77.8 77.8 0.0
2007-Jul-02 Mon 4.8 ### 4.76 4.86 383,947 ### ### ### 0.3
2007-Jun-29 Fri 4.85 ### 4.79 4.85 759,243 1,818,386 59.7 59.7 ###
2007-Jun-28 Thu 4.81 4.85 4.78 4.85 ### ### ###
2007-Jun-27 Wed 4.84 4.84 4.7 4.75 232,770 ### ### ### ###
2007-Jun-26 Tue 4.75 4.85 4.75 4.84 83.9 83.9 0.3
2007-Jun-25 Mon 4.75 4.85 4.74 4.8 78.1 78.1 0.3
2007-Jun-22 Fri 4.75 4.8 4.74 4.79 70.8 70.8 0.3
2007-Jun-21 Thu 4.8 4.8 4.72 4.8 1,660,144 7,902,285 ### ### 0.3
2007-Jun-20 Wed 4.7 4.83 ### 4.78 75.4 75.4 ###
2007-Jun-19 Tue ### 4.79 ### ### 797,680 1,910,443 ### ### 0.0
2007-Jun-18 Mon ### ### 4.59 ### 1,411,954 ### ### ### 0.0
2007-Jun-15 Fri ### ### 4.57 ### 27.9 27.9 0.0
2007-Jun-14 Thu ### 4.76 ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### 4.74 ### ### ### ### 0.0
2007-Jun-12 Tue ### 4.78 ### 4.7 972,742 2,324,853 74.5 74.5 0.3
2007-Jun-08 Fri 4.73 4.73 ### ### ### ### 0.0
2007-Jun-07 Thu 4.75 4.79 4.74 4.76 174,253 ### 62.1 62.1 ###
2007-Jun-06 Wed 4.85 4.85 4.75 4.8 208,671 1,001,620 29.7 29.7 0.3
2007-Jun-05 Tue 5 ### 4.82 4.85 395,147 ### 15.4 15.4 ###
2007-Jun-04 Mon ### ### 4.89 ### 19.2 19.2 0.0
2007-Jun-01 Fri 4.83 ### 4.83 ### 80.8 80.8 0.0
2007-May-31 Thu 4.85 4.86 4.81 4.86 ### ### 0.3
2007-May-30 Wed 4.79 4.83 4.76 4.8 574,580 ### ### ### 0.3
2007-May-29 Tue 4.75 4.8 4.75 4.8 ### ### 0.3
2007-May-28 Mon 4.8 4.8 4.75 4.78 41.7 41.7 ###
2007-May-25 Fri 4.75 4.88 4.75 4.8 217,275 1,046,179 73.9 73.9 0.3
2007-May-24 Thu 4.75 4.78 4.73 4.75 73.2 73.2 ###
2007-May-23 Wed 4.8 4.8 4.75 4.78 344,051 1,642,843 34.3 34.3 ###
2007-May-22 Tue 4.88 4.88 4.77 4.77 724,522 ### 18.6 18.6 ###
2007-May-21 Mon 4.87 ### 4.75 4.84 31.5 31.5 0.3
2007-May-18 Fri 4.76 4.82 4.75 4.76 144,520 691,528 70.8 70.8 ###
2007-May-17 Thu 4.75 4.81 4.71 4.78 696,951 3,317,486 70.9 70.9 ###
2007-May-16 Wed 4.8 4.8 ### ### ### ### 0.0
2007-May-15 Tue 4.8 4.85 4.76 4.76 ### ### ###
2007-May-14 Mon 4.8 ### 4.75 4.82 747,328 ### ### ### 0.3
2007-May-11 Fri 4.75 4.87 4.75 4.76 ### ### ###
2007-May-10 Thu 4.84 ### 4.75 4.75 1,380,155 ### 18.3 18.3 ###
2007-May-09 Wed 4.85 ### 4.84 4.88 71.6 71.6 0.3
2007-May-08 Tue ### 5 4.83 ### 347,980 1,710,321 36.8 36.8 0.0
2007-May-07 Mon ### ### ### 5 155,042 0 ### ### 0.4
2007-May-04 Fri ### ### ### ### 74.3 74.3 0.0
2007-May-03 Thu ### ### ### 5 148,281 0 65.0 65.0 0.4
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue 5 ### ### ### 39.1 39.1 0.0
2007-Apr-30 Mon ### ### ### ### 752,375 0 ### ### 0.0
2007-Apr-27 Fri 4.89 ### 4.86 ### 79.9 79.9 0.0
2007-Apr-26 Thu 4.81 ### 4.77 ### 86.7 86.7 0.0
2007-Apr-24 Tue 4.77 4.86 4.73 4.75 828,242 3,971,420 ### ### ###
2007-Apr-23 Mon 4.7 4.75 ### 4.74 ### ### 0.3
2007-Apr-20 Fri 4.76 4.78 4.73 4.74 ### ### 0.3
2007-Apr-19 Thu 4.78 4.78 ### 4.73 653,789 1,562,555 38.7 38.7 0.3
2007-Apr-18 Wed 4.75 4.8 4.72 4.75 742,325 ### 64.9 64.9 ###
2007-Apr-17 Tue 4.77 4.8 4.75 4.8 ### ### 0.3
2007-Apr-16 Mon 4.73 4.8 4.72 4.8 77.1 77.1 0.3
2007-Apr-13 Fri ### 4.75 ### 4.71 ### ### ###
2007-Apr-12 Thu 4.58 ### 4.58 ### 712,657 1,631,984 77.2 77.2 0.0
2007-Apr-11 Wed ### ### 4.57 ### 39.3 39.3 0.0
2007-Apr-10 Tue ### ### 4.56 ### 707,820 1,613,829 68.8 68.8 0.0
2007-Apr-05 Thu 4.57 ### 4.57 ### ### ### 0.0
2007-Apr-04 Wed ### ### 4.55 ### 27.2 27.2 0.0
2007-Apr-03 Tue 4.55 ### 4.55 ### ### ### 0.0
2007-Apr-02 Mon 4.56 ### 4.55 4.58 76.4 76.4 0.3
2007-Mar-30 Fri ### ### 4.58 ### 893,757 ### ### ### 0.0
2007-Mar-29 Thu 4.56 ### 4.56 ### 71.0 71.0 0.0
2007-Mar-28 Wed 4.71 4.71 4.55 4.58 ### ### 0.3
2007-Mar-27 Tue 4.7 4.7 ### ### ### ### 0.0
2007-Mar-26 Mon ### 4.71 ### ### 288,420 679,229 79.2 79.2 0.0
2007-Mar-23 Fri 4.74 4.74 4.55 4.55 6.6 6.6 0.3
2007-Mar-22 Thu 4.57 4.75 4.57 ### 321,784 ### ### ### 0.0
2007-Mar-21 Wed 4.81 4.81 4.45 4.5 1,005,351 4,654,775 4.2 4.2 ###
2007-Mar-20 Tue 4.75 4.83 4.7 4.8 429,982 ### 78.2 78.2 0.3
2007-Mar-19 Mon ### 4.8 ### 4.75 610,853 1,466,047 ### ### ###
2007-Mar-16 Fri 4.8 4.82 4.49 4.49 3.1 3.1 ###
2007-Mar-15 Thu ### ### 4.77 4.8 845,880 2,017,423 ### ### 0.3
2007-Mar-14 Wed 4.86 ### 4.86 4.89 ### ### ###
2007-Mar-13 Tue 5 ### ### ### 387,048 0 28.5 28.5 0.0
2007-Mar-12 Mon 5 ### ### 5 316,287 0 ### ### 0.4
2007-Mar-09 Fri ### ### ### ### 24.0 24.0 0.0
2007-Mar-08 Thu ### ### 4.89 ### ### ### 0.0
2007-Mar-07 Wed ### ### 4.88 ### 3,115,044 ### 31.5 31.5 0.0
2007-Mar-06 Tue 4.85 ### 4.81 ### 10,051,675 24,174,278 ### ### 0.0
2007-Mar-05 Mon 4.81 ### 4.8 4.85 ### ### ###
2007-Mar-02 Fri 4.85 ### 4.85 4.87 ### ### 0.3
2007-Mar-01 Thu 4.77 5 4.76 5 93.6 93.6 0.4
2007-Feb-28 Wed 4.85 ### 4.75 4.76 604,520 ### 23.6 23.6 ###
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 5 ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 4.85 5 374,152 ### ### ### 0.4
2007-Feb-21 Wed ### ### 4.89 ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 435,857 0 ### ### 0.0
2007-Feb-19 Mon 5 ### 5 ### 762,386 ### 88.0 88.0 0.0
2007-Feb-16 Fri ### ### 4.81 ### 1,061,759 ### 77.5 77.5 0.0
2007-Feb-15 Thu 5 ### ### ### 19.7 19.7 0.0
2007-Feb-14 Wed ### 5 4.81 5 ### ### 0.4
2007-Feb-13 Tue 4.87 ### 4.83 ### 303,287 ### 75.2 75.2 0.0
2007-Feb-12 Mon 4.79 ### 4.79 4.87 83.5 83.5 0.3
2007-Feb-09 Fri 4.78 4.82 4.75 4.82 104,041 ### ### ### 0.3
2007-Feb-08 Thu 4.73 4.77 4.72 4.76 183,355 ### ### ### ###
2007-Feb-07 Wed 4.75 4.77 4.72 4.73 ### ### 0.3
2007-Feb-06 Tue 4.75 4.83 4.75 4.76 69.3 69.3 ###
2007-Feb-05 Mon 4.75 4.81 4.7 4.76 531,376 ### ### ### ###
2007-Feb-02 Fri 4.76 4.84 4.75 4.75 35.3 35.3 ###
2007-Feb-01 Thu 4.8 4.8 4.74 4.76 295,946 ### ### ### ###
2007-Jan-31 Wed 4.87 4.89 4.71 4.75 278,376 ### ### ### ###
2007-Jan-30 Tue ### ### 4.84 4.87 222,252 537,849 30.4 30.4 0.3
2007-Jan-29 Mon ### ### 4.7 4.76 575,576 ### ### ### ###
2007-Jan-25 Thu ### ### ### ### 172,123 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 7.0 7.0 0.0
2007-Jan-23 Tue ### ### ### ### 333,846 0 68.4 68.4 0.0
2007-Jan-22 Mon 5.21 5.24 5 ### 741,572 3,796,848 ### ### 0.0
2007-Jan-19 Fri ### 5.2 ### 5.2 161,429 ### 83.7 83.7 ###
2007-Jan-18 Thu 5.2 5.2 ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 407,943 0 90.6 90.6 0.0
2007-Jan-16 Tue 4.88 ### 4.83 ### 133,123 ### 83.8 83.8 0.0
2007-Jan-15 Mon 4.7 4.88 ### 4.88 ### ### 0.3
2007-Jan-12 Fri 4.7 4.79 ### 4.76 73.5 73.5 ###
2007-Jan-11 Thu ### 4.7 ### ### 89,075 209,326 66.6 66.6 0.0
2007-Jan-10 Wed ### ### ### ### 77.2 77.2 0.0
2007-Jan-09 Tue 4.7 4.7 ### 4.7 65.6 65.6 0.3
2007-Jan-08 Mon ### ### ### ### 45.4 45.4 0.0
2007-Jan-05 Fri ### 4.7 ### ### 58,480 137,428 70.1 70.1 0.0
2007-Jan-04 Thu ### 4.73 4.56 ### ### ### 0.0
2007-Jan-03 Wed 4.56 ### 4.56 ### ### ### 0.0
2007-Jan-02 Tue ### 4.7 4.56 4.56 33,270 154,040 15.2 15.2 0.3
2006-Dec-29 Fri 4.7 4.71 ### ### 42,385 ### ### ### 0.0
2006-Dec-28 Thu 4.74 4.76 4.7 4.7 39,657 187,577 ### ### 0.3
2006-Dec-27 Wed 4.7 4.74 ### 4.74 70.2 70.2 0.3
2006-Dec-22 Fri ### ### 4.58 ### 389,345 ### 82.2 82.2 0.0
2006-Dec-21 Thu ### 4.7 ### ### 36.9 36.9 0.0
2006-Dec-20 Wed 4.59 ### 4.56 ### 352,248 803,125 ### ### 0.0
2006-Dec-19 Tue 4.51 ### 4.47 4.56 556,023 ### 79.3 79.3 0.3
2006-Dec-18 Mon 4.4 4.52 4.4 4.51 ### ### 0.3
2006-Dec-15 Fri 4.41 4.49 4.4 4.45 ### ### 0.3
2006-Dec-14 Thu 4.43 4.44 4.4 4.41 128,423 567,629 ### ### ###
2006-Dec-13 Wed 4.4 4.44 ### 4.4 ### ### 0.3
2006-Dec-12 Tue 4.43 4.44 ### ### 28.8 28.8 0.0
2006-Dec-11 Mon ### 4.45 ### 4.44 194,187 ### ### ### 0.3
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 161,952 0 68.2 68.2 0.0
2006-Dec-06 Wed ### 4.41 4.29 4.41 261,650 1,138,177 ### ### ###
2006-Dec-05 Tue ### ### 4.28 ### 432,878 926,358 27.8 27.8 0.0
2006-Dec-04 Mon ### ### 4.29 ### 227,972 ### ### ### 0.0
2006-Dec-01 Fri 4.44 4.45 ### ### 339,220 ### 18.2 18.2 0.0
2006-Nov-30 Thu 4.53 4.53 4.41 4.47 307,685 1,375,351 20.0 20.0 ###
2006-Nov-29 Wed ### 4.53 ### 4.53 ### ### ###
2006-Nov-28 Tue ### 4.42 ### ### 342,478 756,876 73.7 73.7 0.0
2006-Nov-27 Mon 4.54 4.54 ### ### ### ### 0.0
2006-Nov-24 Fri 4.42 4.54 4.42 4.54 125,442 561,980 ### ### 0.3
2006-Nov-23 Thu 4.4 4.55 ### 4.5 ### ### ###
2006-Nov-22 Wed 4.52 4.54 ### 4.51 343,654 ### 29.6 29.6 0.3
2006-Nov-21 Tue 4.4 4.41 4.27 ### 410,342 1,780,884 19.4 19.4 0.0
2006-Nov-20 Mon 4.54 4.54 ### ### 6.4 6.4 0.0
2006-Nov-17 Fri 4.48 ### 4.43 4.51 136,024 ### ### ### 0.3
2006-Nov-16 Thu 4.41 4.45 4.4 4.45 147,759 ### 82.2 82.2 0.3
2006-Nov-15 Wed 4.5 4.5 4.4 4.43 21.4 21.4 ###
2006-Nov-14 Tue 4.4 4.48 4.4 4.41 ### ### ###
2006-Nov-13 Mon 4.43 4.46 4.43 4.44 72.7 72.7 0.3
2006-Nov-10 Fri 4.5 4.5 4.45 4.45 20.3 20.3 0.3
2006-Nov-09 Thu 4.48 4.59 4.43 4.45 159,989 721,550 ### ### 0.3
2006-Nov-08 Wed 4.45 4.48 ### 4.43 80,085 ### 35.0 35.0 ###
2006-Nov-07 Tue ### 4.47 ### 4.47 43,781 97,850 ### ### ###
2006-Nov-06 Mon 4.49 4.49 ### 4.45 50,186 ### 25.4 25.4 0.3
2006-Nov-03 Fri 4.55 4.55 4.46 4.49 ### ### ###
2006-Nov-02 Thu 4.46 ### 4.46 4.55 316,983 706,872 ### ### 0.3
2006-Nov-01 Wed ### ### 4.45 4.47 ### ### ###
2006-Oct-31 Tue 4.57 ### 4.52 4.52 163,649 369,846 ### ### 0.3
2006-Oct-30 Mon ### ### 4.54 ### 80,954 ### 67.0 67.0 0.0
2006-Oct-27 Fri 4.72 4.79 ### ### 210,149 ### 16.9 16.9 0.0
2006-Oct-26 Thu ### 4.8 ### 4.8 119,255 ### ### ### 0.3
2006-Oct-25 Wed 4.74 4.79 4.58 ### 274,277 1,284,987 ### ### 0.0
2006-Oct-24 Tue 4.8 4.8 4.73 4.73 24.2 24.2 0.3
2006-Oct-23 Mon 4.72 4.8 4.72 4.8 323,147 1,538,179 83.2 83.2 0.3
2006-Oct-20 Fri 4.73 4.8 4.73 4.8 278,286 ### 78.4 78.4 0.3
2006-Oct-19 Thu 4.75 4.75 4.7 4.73 168,371 795,552 ### ### 0.3
2006-Oct-18 Wed ### 4.74 ### 4.74 285,278 ### 85.9 85.9 0.3
2006-Oct-17 Tue ### 4.7 ### ### 152,674 358,783 ### ### 0.0
2006-Oct-16 Mon ### 4.7 ### 4.7 ### ### 0.3
2006-Oct-13 Fri 4.7 4.73 ### 4.73 ### ### 0.3
2006-Oct-12 Thu ### 4.7 ### ### 107,548 ### ### ### 0.0
2006-Oct-11 Wed ### 4.73 ### ### 254,087 ### 27.5 27.5 0.0
2006-Oct-10 Tue ### 4.73 ### 4.72 231,579 547,684 ### ### 0.3
2006-Oct-09 Mon 4.73 4.73 ### ### 14.6 14.6 0.0
2006-Oct-06 Fri 4.72 4.72 ### ### 12.8 12.8 0.0
2006-Oct-05 Thu 4.7 4.74 ### 4.73 366,043 867,521 ### ### 0.3
2006-Oct-04 Wed 4.55 ### 4.55 ### 408,557 ### 79.7 79.7 0.0
2006-Oct-03 Tue ### ### 4.53 4.57 13.5 13.5 ###
2006-Oct-02 Mon ### 4.74 4.57 ### 97,441 453,587 78.6 78.6 0.0
2006-Sep-29 Fri 4.55 ### 4.52 ### 194,176 ### ### ### 0.0
2006-Sep-28 Thu ### ### 4.51 4.55 71,583 ### 19.1 19.1 0.3
2006-Sep-27 Wed ### ### 4.54 ### 204,955 465,247 60.5 60.5 0.0
2006-Sep-26 Tue 4.59 ### 4.46 4.52 622,278 1,387,679 ### ### 0.3
2006-Sep-25 Mon ### ### 4.49 4.57 17.1 17.1 ###
2006-Sep-22 Fri 4.5 ### 4.48 4.55 80.7 80.7 0.3
2006-Sep-21 Thu 4.7 4.73 ### ### ### ### 0.0
2006-Sep-20 Wed ### ### 4.51 ### 411,982 ### ### ### 0.0
2006-Sep-19 Tue 4.7 4.75 ### 4.7 1,072,226 ### 72.4 72.4 0.3
2006-Sep-18 Mon ### 4.76 ### 4.75 83.2 83.2 ###
2006-Sep-15 Fri 4.5 ### 4.45 ### 383,257 852,746 ### ### 0.0
2006-Sep-14 Thu 4.45 4.52 ### 4.5 73.4 73.4 ###
2006-Sep-13 Wed 4.28 4.44 4.25 4.44 91.3 91.3 0.3
2006-Sep-12 Tue 4.26 ### 4.24 ### 88.1 88.1 0.0
2006-Sep-11 Mon ### ### 4.25 ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### 4.5 ### 4.5 304,645 685,451 ### ### ###
2006-Sep-06 Wed 4.45 4.47 ### 4.4 297,721 ### ### ### 0.3
2006-Sep-05 Tue 4.26 4.58 4.26 4.58 97.3 97.3 0.3
2006-Sep-04 Mon ### 4.44 ### ### 156,479 347,383 ### ### 0.0
2006-Sep-01 Fri ### 4.41 4.28 ### ### ### 0.0
2006-Aug-31 Thu ### ### 4.26 ### 20.9 20.9 0.0
2006-Aug-30 Wed ### ### 4.25 ### 140,383 ### ### ### 0.0
2006-Aug-29 Tue ### ### 4.25 ### 24.6 24.6 0.0
2006-Aug-28 Mon 4.28 4.28 4.22 4.25 ### ### ###
2006-Aug-25 Fri 4.21 4.29 ### 4.29 ### ### ###
2006-Aug-24 Thu 4.26 ### 4.2 4.2 274,571 ### ### ### ###
2006-Aug-23 Wed 4.27 ### 4.26 4.28 ### ### 0.3
2006-Aug-22 Tue ### 4.41 4.25 ### 23.3 23.3 0.0
2006-Aug-21 Mon ### 4.47 ### 4.4 232,224 519,020 74.9 74.9 0.3
2006-Aug-18 Fri 4.55 4.55 ### ### ### ### 0.0
2006-Aug-17 Thu 4.58 4.73 ### 4.73 ### ### 0.3
2006-Aug-16 Wed 4.43 ### 4.43 4.45 1,279,086 2,833,175 80.5 80.5 0.3
2006-Aug-15 Tue ### 4.4 ### 4.4 246,588 ### ### ### 0.3
2006-Aug-14 Mon ### 4.53 ### 4.4 ### ### 0.3
2006-Aug-11 Fri 4.45 4.45 ### 4.22 741,854 1,650,625 ### ### ###
2006-Aug-10 Thu ### 4.52 ### 4.44 86,727 ### 88.1 88.1 0.3
2006-Aug-09 Wed 4.51 4.51 ### 4.46 238,988 ### ### ### 0.3
2006-Aug-08 Tue ### 4.54 ### 4.45 ### ### 0.3
2006-Aug-07 Mon ### 4.48 ### ### 63,085 ### 73.6 73.6 0.0
2006-Aug-04 Fri 4.4 4.53 ### 4.48 ### ### ###
2006-Aug-03 Thu 4.4 4.4 ### 4.4 157,022 345,448 68.1 68.1 0.3
2006-Aug-02 Wed ### 4.4 ### ### 39.4 39.4 0.0
2006-Aug-01 Tue 4.47 4.47 4.4 4.42 ### ### 0.3
2006-Jul-31 Mon ### 4.52 ### 4.47 83.7 83.7 ###
2006-Jul-28 Fri 4.42 4.48 ### ### 202,720 ### 25.3 25.3 0.0
2006-Jul-27 Thu ### ### ### 4.45 238,182 0 ### ### 0.3
2006-Jul-26 Wed 4.55 4.55 ### ### 163,256 ### ### ### 0.0
2006-Jul-25 Tue ### ### 4.58 4.59 ### ### 0.3
2006-Jul-24 Mon 4.54 4.57 4.48 4.54 75.8 75.8 0.3
2006-Jul-21 Fri 4.51 4.59 4.48 4.5 ### ### ###
2006-Jul-20 Thu 4.51 ### 4.51 ### 109,654 ### 85.8 85.8 0.0
2006-Jul-19 Wed ### ### 4.48 4.5 246,971 ### 14.8 14.8 ###
2006-Jul-18 Tue ### ### 4.51 ### 74.1 74.1 0.0
2006-Jul-17 Mon 4.46 ### 4.46 4.54 86.3 86.3 0.3
2006-Jul-14 Fri 4.51 4.58 4.47 4.48 ### ### ###
2006-Jul-13 Thu ### ### 4.52 4.56 28.5 28.5 0.3
2006-Jul-12 Wed ### ### ### ### 98,446 0 ### ### 0.0
2006-Jul-11 Tue 4.7 4.7 ### ### ### ### 0.0
2006-Jul-10 Mon 4.72 4.72 ### ### 72,824 ### ### ### 0.0
2006-Jul-07 Fri 4.75 4.77 4.72 4.73 ### ### 0.3
2006-Jul-06 Thu 4.72 4.73 ### 4.7 390,386 ### 24.2 24.2 0.3
2006-Jul-05 Wed 4.73 4.75 4.73 4.75 ### ### ###
2006-Jul-04 Tue 4.84 4.85 4.75 4.85 ### ### ###
2006-Jul-03 Mon 4.82 4.84 4.74 4.8 421,972 2,021,245 ### ### 0.3
2006-Jun-30 Fri 4.79 4.8 ### 4.8 62.1 62.1 0.3
2006-Jun-27 Tue 4.82 4.85 4.76 4.8 35.0 35.0 0.3
2006-Jun-26 Mon 4.76 4.8 4.75 4.75 ### ### ###
2006-Jun-23 Fri 4.85 4.85 4.75 4.75 ### ### ###
2006-Jun-22 Thu 4.85 4.89 4.77 4.85 63.6 63.6 ###
2006-Jun-21 Wed ### ### 4.76 4.85 400,983 ### ### ### ###
2006-Jun-20 Tue 4.84 ### 4.84 ### 279,758 ### 89.7 89.7 0.0
2006-Jun-19 Mon 4.83 ### 4.82 4.83 ### ### 0.3
2006-Jun-16 Fri 4.82 4.85 4.74 4.83 59.7 59.7 0.3
2006-Jun-15 Thu 4.77 4.8 4.73 4.8 1,554,547 ### ### ### 0.3
2006-Jun-14 Wed ### ### 4.77 4.77 151,279 ### 15.2 15.2 ###
2006-Jun-13 Tue ### 5 ### ### 282,722 ### 85.6 85.6 0.0
2006-Jun-09 Fri 4.84 5 4.84 ### 1,617,877 7,959,954 90.0 90.0 0.0
2006-Jun-08 Thu ### 5 4.84 4.84 160,928 ### ### ### 0.3
2006-Jun-07 Wed 4.86 5 4.86 5 ### ### 0.4
2006-Jun-06 Tue ### ### 4.86 ### ### ### 0.0
2006-Jun-05 Mon ### ### ### 5 149,346 0 27.0 27.0 0.4
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 217,382 0 ### ### 0.0
2006-May-31 Wed ### ### 4.85 4.85 347,653 843,058 26.1 26.1 ###
2006-May-30 Tue ### ### ### ### 29.9 29.9 0.0
2006-May-29 Mon ### ### ### 5 ### ### 0.4
2006-May-26 Fri 4.86 ### 4.86 ### ### ### 0.0
2006-May-25 Thu 5 5 4.88 4.88 289,426 ### 19.6 19.6 0.3
2006-May-24 Wed 5 5 ### 5 147,227 ### ### ### 0.4
2006-May-23 Tue ### ### ### 5 222,670 0 42.0 42.0 0.4
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 46,742 0 ### ### 0.0
2006-May-18 Thu 4.87 ### 4.83 5 ### ### 0.4
2006-May-17 Wed ### ### ### ### 23.1 23.1 0.0
2006-May-16 Tue ### ### ### ### 36.5 36.5 0.0
2006-May-15 Mon 4.89 ### 4.85 ### 83.4 83.4 0.0
2006-May-12 Fri ### ### ### ### 46,247 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 27.0 27.0 0.0
2006-May-10 Wed ### ### ### ### 110,680 0 80.3 80.3 0.0
2006-May-09 Tue ### ### ### ### 103,877 0 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### 173,350 0 80.8 80.8 0.0
2006-May-05 Fri ### ### 4.85 ### 75.4 75.4 0.0
2006-May-04 Thu 4.86 ### 4.85 ### 132,872 ### 80.2 80.2 0.0
2006-May-03 Wed ### ### 4.85 4.87 30.9 30.9 0.3
2006-May-02 Tue 4.81 4.87 4.81 4.85 258,559 1,251,425 ### ### ###
2006-May-01 Mon ### ### 4.89 ### 26.9 26.9 0.0
2006-Apr-28 Fri 4.85 ### 4.85 ### ### ### 0.0
2006-Apr-27 Thu 4.8 ### 4.8 4.85 ### ### ###
2006-Apr-26 Wed 4.89 ### 4.8 4.8 156,184 374,841 18.6 18.6 0.3
2006-Apr-24 Mon ### 5 ### ### 25,283 ### 32.6 32.6 0.0
2006-Apr-21 Fri 5 ### ### ### 97,920 0 ### ### 0.0
2006-Apr-20 Thu ### 5 4.89 ### 102,079 504,780 77.6 77.6 0.0
2006-Apr-19 Wed 5 ### 4.87 ### 227,524 554,020 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 23.1 23.1 0.0
2006-Apr-13 Thu ### ### ### ### 36.6 36.6 0.0
2006-Apr-11 Tue ### ### ### ### 34.5 34.5 0.0
2006-Apr-10 Mon ### ### ### ### 94,824 0 79.5 79.5 0.0
2006-Apr-07 Fri ### ### 5 ### 133,085 ### ### ### 0.0
2006-Apr-06 Thu ### 5.2 ### ### 201,080 ### 28.1 28.1 0.0
2006-Apr-05 Wed ### 5.2 ### ### ### ### 0.0
2006-Apr-04 Tue ### 5.2 ### ### ### ### 0.0
2006-Apr-03 Mon 5 ### 5 ### 187,647 ### 85.8 85.8 0.0
2006-Mar-31 Fri 5 ### ### ### 201,328 0 72.5 72.5 0.0
2006-Mar-30 Thu ### ### ### ### 181,923 0 82.7 82.7 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 5 ### 5 ### 78.2 78.2 0.0
2006-Mar-27 Mon 5 ### ### ### 84.1 84.1 0.0
2006-Mar-24 Fri ### ### 5 5 77,249 193,122 11.0 11.0 0.4
2006-Mar-23 Thu 5.2 5.24 ### ### ### ### 0.0
2006-Mar-22 Wed ### 5.28 ### 5.25 212,824 561,855 ### ### 0.4
2006-Mar-21 Tue ### 5.2 ### 5.2 ### ### ###
2006-Mar-20 Mon ### 5.25 ### 5.2 82.1 82.1 ###
2006-Mar-17 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-16 Thu 5.25 5.25 ### ### 24.8 24.8 0.0
2006-Mar-15 Wed ### ### ### ### 130,544 0 69.0 69.0 0.0
2006-Mar-14 Tue ### 5.21 ### ### 72,454 188,742 ### ### 0.0
2006-Mar-13 Mon 5 ### 5 ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 61,887 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 41,456 0 71.0 71.0 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 156,555 0 34.8 34.8 0.0
2006-Mar-03 Fri ### 5.28 ### ### 214,123 565,284 29.0 29.0 0.0
2006-Mar-02 Thu ### 5.29 ### ### ### ### 0.0
2006-Mar-01 Wed ### 5.25 ### ### 524,628 1,377,148 ### ### 0.0
2006-Feb-28 Tue ### 5.25 ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 12.4 12.4 0.0
2006-Feb-24 Fri ### 5.4 ### ### 28.6 28.6 0.0
2006-Feb-23 Thu ### ### 5.27 ### ### ### 0.0
2006-Feb-22 Wed 5.26 ### 5.25 ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 311,979 0 ### ### 0.0
2006-Feb-20 Mon 5.2 5.23 ### 5.23 140,181 366,573 ### ### ###
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### 4.87 ### 278,553 678,276 91.2 91.2 0.0
2006-Feb-15 Wed ### 5 ### ### 297,921 ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### 4.87 ### 531,056 1,293,121 79.6 79.6 0.0
2006-Feb-13 Mon ### ### 4.87 ### 208,985 508,878 32.5 32.5 0.0
2006-Feb-10 Fri ### 5 4.87 ### ### ### 0.0
2006-Feb-09 Thu 5 ### ### ### 141,442 0 13.1 13.1 0.0
2006-Feb-08 Wed ### ### ### ### 84.5 84.5 0.0
2006-Feb-07 Tue ### ### 4.89 ### 249,884 ### 74.6 74.6 0.0
2006-Feb-06 Mon 4.88 ### 4.87 5 ### ### 0.4
2006-Feb-03 Fri 4.89 ### 4.8 ### ### ### 0.0
2006-Feb-02 Thu 4.86 4.89 4.79 4.8 30.3 30.3 0.3
2006-Feb-01 Wed 4.86 4.86 4.74 4.86 233,774 ### ### ### 0.3
2006-Jan-31 Tue 4.85 4.86 4.77 4.77 ### ### ###
2006-Jan-30 Mon 4.76 4.84 4.76 4.82 254,250 ### ### ### 0.3
2006-Jan-27 Fri 4.82 4.85 4.74 4.74 19.1 19.1 0.3
2006-Jan-25 Wed 4.77 4.82 4.76 4.8 70,058 335,577 ### ### 0.3
2006-Jan-24 Tue 4.86 4.86 4.75 4.78 20.2 20.2 ###
2006-Jan-23 Mon 4.85 ### 4.78 ### 223,473 ### ### ### 0.0
2006-Jan-20 Fri 4.87 ### 4.87 5 190,820 464,646 86.1 86.1 0.4
2006-Jan-19 Thu 4.73 4.87 4.72 4.87 86.5 86.5 0.3
2006-Jan-18 Wed 4.85 4.87 4.73 4.73 ### ### 0.3
2006-Jan-17 Tue ### 5 4.88 4.88 ### ### 0.3
2006-Jan-16 Mon ### ### 4.89 4.89 166,479 407,041 16.0 16.0 ###
2006-Jan-13 Fri 4.87 ### 4.87 ### 31,384 76,420 71.3 71.3 0.0
2006-Jan-12 Thu 4.85 ### 4.85 ### ### ### 0.0
2006-Jan-11 Wed ### ### 4.84 4.84 19,924 ### ### ### 0.3
2006-Jan-10 Tue 4.89 ### 4.85 4.85 86,359 209,420 31.4 31.4 ###
2006-Jan-09 Mon ### ### 4.87 ### 18.6 18.6 0.0
2006-Jan-06 Fri ### ### ### ### 247,086 0 27.0 27.0 0.0
2006-Jan-05 Thu 5 5 4.88 ### 21,440 ### ### ### 0.0
2006-Jan-04 Wed 4.85 ### 4.81 ### 340,142 818,041 ### ### 0.0
2006-Jan-03 Tue 4.81 ### 4.8 4.8 53,480 128,352 ### ### 0.3
2005-Dec-30 Fri 4.85 ### 4.83 4.83 24.0 24.0 0.3
2005-Dec-29 Thu ### ### 4.84 4.84 4.0 4.0 0.3
2005-Dec-28 Wed 5 ### ### ### 63.6 63.6 0.0
2005-Dec-27 Tue ### ### 5 5 42,644 ### 12.5 12.5 0.4
2005-Dec-23 Fri ### ### 5 5 42,644 ### 12.5 12.5 0.4
2005-Dec-22 Thu 4.84 ### 4.84 ### 93.3 93.3 0.0
2005-Dec-21 Wed ### 5 4.89 5 317,124 1,568,178 82.0 82.0 0.4
2005-Dec-20 Tue 4.85 ### 4.8 4.81 68,228 163,747 ### ### ###
2005-Dec-19 Mon 4.83 ### 4.82 4.84 73.0 73.0 0.3
2005-Dec-16 Fri 4.8 ### 4.75 ### 217,845 517,381 ### ### 0.0
2005-Dec-15 Thu 4.85 4.85 4.75 4.8 ### ### 0.3
2005-Dec-14 Wed 4.71 4.81 4.7 4.79 104,054 494,776 ### ### 0.3
2005-Dec-13 Tue 4.73 4.78 4.72 4.75 80.6 80.6 ###
2005-Dec-12 Mon 4.7 4.86 4.7 4.77 71,157 ### ### ### ###
2005-Dec-09 Fri ### 4.7 ### 4.7 ### ### 0.3
2005-Dec-08 Thu 4.78 ### ### ### ### ### 0.0
2005-Dec-07 Wed 4.89 ### 4.86 ### 68.6 68.6 0.0
2005-Dec-06 Tue 4.78 4.88 4.76 4.88 142,057 ### 86.5 86.5 0.3
2005-Dec-05 Mon 4.72 4.85 4.72 4.85 152,349 728,989 90.8 90.8 ###
2005-Dec-02 Fri 4.74 4.76 4.73 4.74 213,682 1,013,921 71.5 71.5 0.3
2005-Dec-01 Thu 4.74 4.83 4.72 4.73 ### ### 0.3
2005-Nov-30 Wed 4.81 4.84 4.8 4.83 486,656 2,345,681 ### ### 0.3
2005-Nov-29 Tue 4.8 4.85 4.8 4.8 ### ### 0.3
2005-Nov-28 Mon 4.79 4.85 4.79 4.84 241,982 1,166,353 ### ### 0.3
2005-Nov-25 Fri 4.89 4.89 4.78 4.87 ### ### 0.3
2005-Nov-24 Thu 4.85 4.89 4.79 4.89 578,055 2,797,786 74.8 74.8 ###
2005-Nov-23 Wed 4.89 ### 4.76 4.85 25.5 25.5 ###
2005-Nov-22 Tue 4.85 4.85 4.78 4.82 107,259 516,452 ### ### 0.3
2005-Nov-21 Mon 4.85 4.85 4.76 4.78 ### ### ###
2005-Nov-18 Fri 4.85 4.85 4.76 4.83 26.2 26.2 0.3
2005-Nov-17 Thu ### ### 4.81 4.82 285,650 686,988 ### ### 0.3
2005-Nov-16 Wed ### 5 ### ### 71.3 71.3 0.0
2005-Nov-15 Tue 4.76 ### 4.76 ### 93.6 93.6 0.0
2005-Nov-14 Mon ### ### 4.84 4.85 295,049 ### 26.5 26.5 ###
2005-Nov-11 Fri ### ### 4.76 ### 36.1 36.1 0.0
2005-Nov-10 Thu 4.73 4.89 4.73 4.85 408,248 1,963,672 88.4 88.4 ###
2005-Nov-09 Wed ### ### 4.7 4.78 ### ### ###
2005-Nov-08 Tue ### ### 4.75 4.87 302,770 719,078 27.7 27.7 0.3
2005-Nov-07 Mon 4.77 4.89 ### 4.89 ### ### ###
2005-Nov-04 Fri 4.78 ### 4.76 4.77 ### ### ###
2005-Nov-03 Thu 4.8 4.84 4.73 4.76 ### ### ###
2005-Nov-02 Wed 4.8 ### 4.71 4.86 82.1 82.1 0.3
2005-Nov-01 Tue ### ### 4.87 ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 4.75 ### 4.75 ### 91.0 91.0 0.0
2005-Oct-27 Thu ### ### 4.77 ### 12.9 12.9 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 69.9 69.9 0.0
2005-Oct-24 Mon ### ### 5 ### 863,180 2,157,950 71.8 71.8 0.0
2005-Oct-21 Fri 5 ### 5 ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 369,571 0 ### ### 0.0
2005-Oct-19 Wed 5 ### 5 ### 149,159 ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 94,951 0 78.8 78.8 0.0
2005-Oct-17 Mon ### ### ### ### 74.0 74.0 0.0
2005-Oct-14 Fri ### ### 5 5 346,323 ### 11.8 11.8 0.4
2005-Oct-13 Thu ### 5.2 ### ### 164,640 ### 90.6 90.6 0.0
2005-Oct-12 Wed 5 ### ### ### ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 275,449 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### 5 ### ### ### ### 0.0
2005-Oct-06 Thu ### 5 ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 30.3 30.3 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 258,580 0 21.0 21.0 0.0
2005-Sep-29 Thu ### ### ### ### 79.9 79.9 0.0
2005-Sep-28 Wed ### ### ### ### 286,086 0 79.2 79.2 0.0
2005-Sep-27 Tue ### 5.28 ### 5.2 ### ### ###
2005-Sep-26 Mon 5.2 5.26 ### 5.2 65.4 65.4 ###
2005-Sep-23 Fri ### ### ### ### 30.1 30.1 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 120,842 0 ### ### 0.0
2005-Sep-20 Tue 5.2 5.22 ### ### 244,321 637,677 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri 5 ### 5 ### 356,856 892,140 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 5 5 ### ### 14.7 14.7 0.0
2005-Sep-09 Fri 5 ### ### ### 213,727 0 72.6 72.6 0.0
2005-Sep-08 Thu ### ### ### ### 340,688 0 84.6 84.6 0.0
2005-Sep-07 Wed ### ### ### ### 69.4 69.4 0.0
2005-Sep-06 Tue 5 ### 5 ### 89.3 89.3 0.0
2005-Sep-05 Mon 5 ### ### 5 252,778 0 ### ### 0.4
2005-Sep-02 Fri 5.25 5.25 ### ### ### ### 0.0
2005-Sep-01 Thu ### 5.25 ### 5.25 ### ### 0.4
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 92.3 92.3 0.0
2005-Aug-29 Mon ### ### ### ### 11.3 11.3 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 5.2 5.2 ### ### ### ### 0.0
2005-Aug-24 Wed ### 5.23 ### 5.2 ### ### ###
2005-Aug-23 Tue ### 5.23 ### 5.22 358,484 ### ### ### 0.4
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### 5.21 ### ### 214,659 559,186 70.7 70.7 0.0
2005-Aug-18 Thu ### ### ### ### 8.9 8.9 0.0
2005-Aug-17 Wed 5.7 5.7 5.4 5.4 3,208,647 ### 4.8 4.8 0.4
2005-Aug-16 Tue 5.79 ### 5.73 ### 292,183 ### ### ### 0.0
2005-Aug-15 Mon ### 5.79 ### 5.71 77.1 77.1 0.4
2005-Aug-12 Fri ### ### 5.55 ### 68.6 68.6 0.0
2005-Aug-11 Thu 5.54 ### 5.54 ### 197,958 548,343 ### ### 0.0
2005-Aug-10 Wed 5.49 5.58 5.49 5.55 77.8 77.8 ###
2005-Aug-09 Tue 5.5 5.5 5.4 5.5 694,642 ### 70.3 70.3 0.4
2005-Aug-08 Mon 5.51 5.51 5.41 5.45 ### ### ###
2005-Aug-05 Fri ### 5.46 ### 5.45 81.4 81.4 ###
2005-Aug-04 Thu 5.46 5.46 ### 5.4 24.1 24.1 0.4
2005-Aug-03 Wed 5.4 5.43 ### ### ### ### 0.0
2005-Aug-02 Tue 5.4 5.49 ### 5.42 181,959 499,477 ### ### 0.4
2005-Aug-01 Mon ### 5.49 ### 5.45 85.0 85.0 ###
2005-Jul-29 Fri 5.47 5.53 5.43 5.5 ### ### 0.4
2005-Jul-28 Thu 5.47 5.47 ### 5.43 ### ### 0.4
2005-Jul-27 Wed 5.49 5.49 5.44 5.47 ### ### ###
2005-Jul-26 Tue 5.42 5.47 ### 5.44 582,058 1,591,928 ### ### 0.4
2005-Jul-25 Mon 5.56 5.77 5.5 5.55 325,084 1,831,848 ### ### ###
2005-Jul-22 Fri ### 5.77 ### 5.54 89.5 89.5 0.4
2005-Jul-21 Thu 5.25 ### 5.24 ### 332,085 ### ### ### 0.0
2005-Jul-20 Wed ### 5.25 ### 5.25 267,772 ### ### ### 0.4
2005-Jul-19 Tue ### 5.23 ### 5.23 391,043 1,022,577 94.1 94.1 ###
2005-Jul-18 Mon 5.21 5.25 ### 5.25 401,777 ### 75.1 75.1 0.4
2005-Jul-15 Fri 5.21 5.25 5.21 5.25 76.6 76.6 0.4
2005-Jul-14 Thu ### 5.25 ### 5.25 149,843 ### 78.1 78.1 0.4
2005-Jul-13 Wed ### 5.22 ### 5.2 172,353 449,841 ### ### ###
2005-Jul-12 Tue ### 5.22 ### 5.21 335,089 874,582 74.1 74.1 0.4
2005-Jul-11 Mon ### 5.22 ### 5.21 55,326 ### ### ### 0.4
2005-Jul-08 Fri ### 5.22 ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 279,349 0 ### ### 0.0
2005-Jul-06 Wed ### ### 5.2 5.2 83,377 216,780 15.4 15.4 ###
2005-Jul-05 Tue ### ### 5.2 ### 27.0 27.0 0.0
2005-Jul-04 Mon ### ### ### ### 92.2 92.2 0.0
2005-Jul-01 Fri ### 5.25 ### ### 231,773 ### ### ### 0.0
2005-Jun-30 Thu ### 5.29 ### 5.2 65.1 65.1 ###
2005-Jun-29 Wed ### ### ### 5.21 411,722 0 ### ### 0.4
2005-Jun-28 Tue 5.23 ### 5.23 ### 176,351 461,157 83.7 83.7 0.0
2005-Jun-27 Mon ### ### 5.22 5.25 26.2 26.2 0.4
2005-Jun-24 Fri ### ### 5.25 ### 596,087 1,564,728 77.2 77.2 0.0
2005-Jun-23 Thu 5.2 ### 5.2 ### 85.9 85.9 0.0
2005-Jun-22 Wed ### 5.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### 5.25 ### ### 747,425 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 161,478 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 472,320 0 72.4 72.4 0.0
2005-Jun-14 Tue 5 ### ### ### ### ### 0.0
2005-Jun-10 Fri 5 ### ### 5 ### ### 0.4
2005-Jun-09 Thu 5 ### 4.86 ### 75.3 75.3 0.0
2005-Jun-08 Wed ### ### ### 5 ### ### 0.4
2005-Jun-07 Tue ### ### ### ### 82.8 82.8 0.0
2005-Jun-06 Mon 4.8 ### 4.8 ### 92.6 92.6 0.0
2005-Jun-03 Fri 4.86 ### 4.86 ### 230,756 ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### 4.86 ### ### ### 0.0
2005-May-31 Tue ### ### 4.85 ### 392,549 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri 4.86 ### 4.86 ### 183,446 445,773 83.8 83.8 0.0
2005-May-26 Thu ### ### 4.86 ### 650,579 ### ### ### 0.0
2005-May-25 Wed 5 5 ### ### 24.1 24.1 0.0
2005-May-24 Tue ### ### ### ### 645,079 0 65.5 65.5 0.0
2005-May-23 Mon 4.85 ### 4.8 ### 112,527 ### ### ### 0.0
2005-May-20 Fri 4.8 ### 4.79 4.85 1,032,074 ### 77.2 77.2 ###
2005-May-19 Thu 4.8 4.88 4.77 4.8 1,443,640 ### 65.7 65.7 0.3
2005-May-18 Wed 4.55 4.72 4.45 4.71 90.2 90.2 ###
2005-May-17 Tue 4.49 ### ### ### 239,928 0 ### ### 0.0
2005-May-16 Mon 4.52 4.55 4.44 4.5 149,526 ### 37.6 37.6 ###
2005-May-13 Fri 4.5 ### 4.49 4.59 250,548 562,480 84.2 84.2 0.3
2005-May-12 Thu 4.55 ### 4.48 4.55 193,182 432,727 ### ### 0.3
2005-May-11 Wed 4.53 ### 4.4 ### ### ### 0.0
2005-May-10 Tue 4.58 ### ### 4.51 213,020 0 24.1 24.1 0.3
2005-May-09 Mon 4.57 4.57 4.49 4.54 440,859 ### ### ### 0.3
2005-May-06 Fri 4.41 ### 4.41 ### 89.9 89.9 0.0
2005-May-05 Thu 4.4 4.44 4.23 ### 28.9 28.9 0.0
2005-May-04 Wed 4.72 4.72 4.4 4.44 566,156 2,581,671 7.5 7.5 0.3
2005-May-03 Tue 4.79 4.8 4.56 4.75 ### ### ###
2005-May-02 Mon 4.89 4.89 4.79 4.82 54,681 264,656 ### ### 0.3
2005-Apr-29 Fri ### ### 4.78 ### ### ### 0.0
2005-Apr-28 Thu 4.85 ### 4.75 4.85 74.0 74.0 ###
2005-Apr-27 Wed ### ### 4.8 ### ### ### 0.0
2005-Apr-26 Tue 5 ### ### 5 ### ### 0.4
2005-Apr-22 Fri ### ### ### 5 32.6 32.6 0.4
2005-Apr-21 Thu ### ### ### 5 673,750 0 ### ### 0.4
2005-Apr-20 Wed 5 ### ### 5 1,097,552 0 72.6 72.6 0.4
2005-Apr-19 Tue 4.8 ### 4.75 ### 341,085 810,076 ### ### 0.0
2005-Apr-18 Mon 4.86 4.86 4.7 4.8 ### ### 0.3
2005-Apr-15 Fri ### ### 4.8 4.85 ### ### ###
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon 5 ### 5 ### 279,388 698,470 85.0 85.0 0.0
2005-Apr-08 Fri ### ### ### ### 68.0 68.0 0.0
2005-Apr-07 Thu ### ### ### ### 88,878 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 127,156 0 26.2 26.2 0.0
2005-Apr-05 Tue ### ### ### ### 197,571 0 ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 51,920 0 81.0 81.0 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 71.6 71.6 0.0
2005-Mar-30 Wed ### ### ### ### 83.6 83.6 0.0
2005-Mar-29 Tue ### ### ### ### 188,353 0 44.2 44.2 0.0
2005-Mar-24 Thu ### ### 5 5 ### ### 0.4
2005-Mar-23 Wed ### ### ### ### 45.1 45.1 0.0
2005-Mar-22 Tue ### ### ### ### 23.9 23.9 0.0
2005-Mar-21 Mon 5.2 5.24 5.2 5.2 355,855 ### ### ### ###
2005-Mar-18 Fri 5.2 5.21 ### 5.2 64.3 64.3 ###
2005-Mar-17 Thu 5.22 5.22 ### 5.2 421,759 ### 37.1 37.1 ###
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### 5 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 84.3 84.3 0.0
2005-Mar-11 Fri ### ### 5 ### 826,559 ### ### ### 0.0
2005-Mar-10 Thu 5 ### ### ### 71.5 71.5 0.0
2005-Mar-09 Wed ### ### ### ### 181,046 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 79,686 0 70.7 70.7 0.0
2005-Mar-03 Thu ### ### ### ### 72.2 72.2 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 116,354 0 32.0 32.0 0.0
2005-Feb-28 Mon ### ### ### ### 135,355 0 ### ### 0.0
2005-Feb-25 Fri ### 5 4.8 ### 198,020 ### 30.9 30.9 0.0
2005-Feb-24 Thu 5 5 ### ### 1,194,526 ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 214,481 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 368,029 0 ### ### 0.0
2005-Feb-21 Mon 5 ### 5 ### 73.5 73.5 0.0
2005-Feb-18 Fri ### 5 ### ### 219,685 ### 76.6 76.6 0.0
2005-Feb-17 Thu ### ### ### 5 182,341 0 ### ### 0.4
2005-Feb-16 Wed 4.88 ### 4.75 ### 379,480 ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### 4.87 ### 186,989 ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### 5 ### 903,740 2,259,350 ### ### 0.0
2005-Feb-09 Wed 4.89 ### 4.89 ### 156,926 383,684 ### ### 0.0
2005-Feb-08 Tue ### ### 4.85 4.87 19.7 19.7 0.3
2005-Feb-07 Mon 4.82 5 4.8 ### 90.1 90.1 0.0
2005-Feb-04 Fri 4.8 4.88 4.71 4.85 107,455 515,246 ### ### ###
2005-Feb-03 Thu 4.85 ### 4.84 4.88 73.3 73.3 0.3
2005-Feb-02 Wed ### ### 4.85 4.88 33.9 33.9 0.3
2005-Feb-01 Tue ### ### ### ### 75.5 75.5 0.0
2005-Jan-31 Mon ### ### ### ### 122,572 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 27.2 27.2 0.0
2005-Jan-27 Thu ### ### ### ### 75.1 75.1 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 107,887 0 87.1 87.1 0.0
2005-Jan-21 Fri ### 5 4.87 5 75,287 371,541 82.0 82.0 0.4
2005-Jan-20 Thu ### 5 4.88 ### ### ### 0.0
2005-Jan-19 Wed ### ### 4.86 ### 31.1 31.1 0.0
2005-Jan-18 Tue ### ### ### ### 148,449 0 32.7 32.7 0.0
2005-Jan-17 Mon ### ### ### ### 542,972 0 18.0 18.0 0.0
2005-Jan-14 Fri 5 ### 5 ### ### ### 0.0
2005-Jan-13 Thu ### ### 5 ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### 5 5 62,050 155,125 19.4 19.4 0.4
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 153,020 0 79.6 79.6 0.0
2005-Jan-07 Fri ### ### ### ### 127,224 0 14.8 14.8 0.0
2005-Jan-06 Thu ### ### ### ### 199,127 0 ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 1,520,880 0 79.4 79.4 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### 5.2 ### ### ### ### 0.0
2004-Dec-30 Thu ### 5.21 ### 5.2 79.6 79.6 ###
2004-Dec-29 Wed ### ### ### ### 12,687 0 ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 56,770 0 92.1 92.1 0.0
2004-Dec-23 Thu ### ### ### ### 41,426 0 ### ### 0.0
2004-Dec-22 Wed ### 5.2 ### ### 26,471 68,824 27.4 27.4 0.0
2004-Dec-21 Tue ### 5.2 ### ### ### ### 0.0
2004-Dec-20 Mon ### 5.2 ### ### 87,348 ### 72.0 72.0 0.0
2004-Dec-17 Fri ### 5.22 ### 5.2 120,945 ### 74.7 74.7 ###
2004-Dec-16 Thu 5.25 5.25 ### ### 437,071 ### 19.4 19.4 0.0
2004-Dec-15 Wed ### 5.26 ### ### 94,743 249,174 76.6 76.6 0.0
2004-Dec-14 Tue ### ### 5 ### 78.9 78.9 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 18.4 18.4 0.0
2004-Dec-09 Thu ### ### ### ### 305,547 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 690,158 0 87.3 87.3 0.0
2004-Dec-07 Tue ### ### ### ### 44.1 44.1 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 170,823 0 89.1 89.1 0.0
2004-Dec-02 Thu ### 5 ### 5 74.1 74.1 0.4
2004-Dec-01 Wed ### ### 4.81 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri 5 5 ### ### 145,857 364,642 15.7 15.7 0.0
2004-Nov-25 Thu 5 ### 4.84 5 305,642 739,653 64.8 64.8 0.4
2004-Nov-24 Wed ### ### ### 5 73.1 73.1 0.4
2004-Nov-23 Tue 4.81 ### 4.81 ### 366,184 880,672 87.2 87.2 0.0
2004-Nov-22 Mon 4.78 4.83 4.77 4.82 ### ### 0.3
2004-Nov-19 Fri 4.76 4.83 4.76 4.82 77.8 77.8 0.3
2004-Nov-18 Thu 4.85 4.85 4.8 4.81 99,945 ### 26.3 26.3 ###
2004-Nov-17 Wed 4.81 4.81 4.79 4.8 ### ### 0.3
2004-Nov-16 Tue 4.76 4.88 4.76 4.88 228,957 1,103,572 ### ### 0.3
2004-Nov-15 Mon 4.76 4.82 4.74 4.82 181,389 ### ### ### 0.3
2004-Nov-12 Fri ### 4.73 ### 4.72 70.7 70.7 0.3
2004-Nov-11 Thu 4.81 4.81 ### ### 157,555 ### 11.8 11.8 0.0
2004-Nov-10 Wed 4.85 4.89 4.84 4.84 30.1 30.1 0.3
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### 4.83 4.89 70,086 169,257 24.4 24.4 ###
2004-Nov-05 Fri 5 5 ### ### ### ### 0.0
2004-Nov-04 Thu 5 5 ### 5 ### ### 0.4
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 25.7 25.7 0.0
2004-Nov-01 Mon ### 5 ### ### 78.8 78.8 0.0
2004-Oct-29 Fri ### ### 4.85 ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 4.89 ### 91,676 224,147 ### ### 0.0
2004-Oct-27 Wed 4.87 ### 4.86 ### 155,548 377,981 ### ### 0.0
2004-Oct-26 Tue 4.86 ### 4.85 4.87 71.0 71.0 0.3
2004-Oct-25 Mon 4.82 4.87 4.82 4.87 ### ### 0.3
2004-Oct-22 Fri 4.85 4.87 4.73 4.84 47,856 ### 27.1 27.1 0.3
2004-Oct-21 Thu 4.88 4.89 4.85 4.88 ### ### 0.3
2004-Oct-20 Wed ### ### 4.87 ### ### ### 0.0
2004-Oct-19 Tue 4.74 ### 4.71 ### 92.1 92.1 0.0
2004-Oct-18 Mon 4.89 ### 4.77 4.78 33,854 80,741 15.1 15.1 ###
2004-Oct-15 Fri 4.83 ### 4.78 ### 79.5 79.5 0.0
2004-Oct-14 Thu 4.84 4.86 4.83 4.84 183,388 ### ### ### 0.3
2004-Oct-13 Wed 4.79 4.85 4.72 4.84 76,628 ### 74.7 74.7 0.3
2004-Oct-12 Tue ### 4.79 ### 4.79 192,888 ### ### ### 0.3
2004-Oct-11 Mon ### ### ### ### 103,649 0 69.7 69.7 0.0
2004-Oct-08 Fri 4.7 4.7 ### ### ### ### 0.0
2004-Oct-07 Thu 4.7 4.73 ### 4.7 ### ### 0.3
2004-Oct-06 Wed ### 4.7 ### 4.7 ### ### 0.3
2004-Oct-05 Tue 4.7 4.7 ### ### 26.4 26.4 0.0
2004-Oct-04 Mon 4.7 4.7 ### ### 18,020 42,347 16.7 16.7 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### 4.7 ### ### 28.8 28.8 0.0
2004-Sep-29 Wed ### ### 4.56 ### 76.1 76.1 0.0
2004-Sep-28 Tue ### ### 4.55 ### 68.7 68.7 0.0
2004-Sep-27 Mon 4.75 4.78 ### ### 118,582 ### ### ### 0.0
2004-Sep-24 Fri 4.76 4.76 4.7 4.75 ### ### ###
2004-Sep-23 Thu 4.75 4.76 4.75 4.75 63,780 303,273 ### ### ###
2004-Sep-22 Wed 4.82 4.82 4.75 4.75 74,477 356,372 ### ### ###
2004-Sep-21 Tue 4.75 4.83 4.75 4.82 77,159 ### ### ### 0.3
2004-Sep-20 Mon 4.87 4.89 4.75 4.75 12.5 12.5 ###
2004-Sep-17 Fri 4.82 4.89 4.8 4.89 79.0 79.0 ###
2004-Sep-16 Thu 4.8 4.85 4.8 4.84 ### ### 0.3
2004-Sep-15 Wed 4.86 4.86 4.8 4.8 19.7 19.7 0.3
2004-Sep-14 Tue 4.88 4.88 4.85 4.87 219,324 ### ### ### 0.3
2004-Sep-13 Mon ### ### 4.88 4.88 115,521 281,871 21.3 21.3 0.3
2004-Sep-10 Fri 4.82 4.89 4.8 4.8 51,440 249,226 27.6 27.6 0.3
2004-Sep-09 Thu ### ### 4.86 4.86 76,058 184,820 23.0 23.0 0.3
2004-Sep-08 Wed 4.83 ### 4.8 ### ### ### 0.0
2004-Sep-07 Tue 4.85 4.88 4.75 4.88 ### ### 0.3
2004-Sep-06 Mon ### ### 4.85 4.85 ### ### ###
2004-Sep-03 Fri 5 5 ### ### 27.4 27.4 0.0
2004-Sep-02 Thu ### ### ### ### 126,381 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### 5 134,527 0 ### ### 0.4
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### 4.82 4.89 23.4 23.4 ###
2004-Aug-27 Fri ### ### ### ### 162,955 0 89.9 89.9 0.0
2004-Aug-26 Thu ### ### ### ### 171,189 0 83.0 83.0 0.0
2004-Aug-25 Wed 4.84 ### 4.84 ### 78,222 ### 80.8 80.8 0.0
2004-Aug-24 Tue 4.89 4.89 4.81 4.82 268,670 1,303,049 17.4 17.4 0.3
2004-Aug-23 Mon 4.85 ### 4.84 4.89 122,484 ### 73.4 73.4 ###
2004-Aug-20 Fri 4.71 4.83 4.71 4.81 160,225 764,273 ### ### ###
2004-Aug-19 Thu 4.42 ### 4.42 ### 1,295,826 2,863,775 96.5 96.5 0.0
2004-Aug-18 Wed 4.49 4.49 ### 4.4 ### ### 0.3
2004-Aug-17 Tue 4.5 4.51 4.48 4.49 165,076 ### ### ### ###
2004-Aug-16 Mon ### ### 4.45 4.5 75,383 167,727 ### ### ###
2004-Aug-13 Fri 4.51 4.54 4.45 4.45 134,843 ### ### ### 0.3
2004-Aug-12 Thu 4.57 4.58 4.51 4.51 21.6 21.6 0.3
2004-Aug-11 Wed 4.54 4.57 4.54 4.57 75.9 75.9 ###
2004-Aug-10 Tue ### ### 4.54 4.54 103,743 ### 13.4 13.4 0.3
2004-Aug-09 Mon ### ### 4.54 4.55 23.1 23.1 0.3
2004-Aug-06 Fri 4.73 4.73 ### ### 98,449 ### ### ### 0.0
2004-Aug-05 Thu 4.71 4.74 ### 4.74 75.2 75.2 0.3
2004-Aug-04 Wed 4.7 4.74 4.7 4.73 77.0 77.0 0.3
2004-Aug-03 Tue ### 4.7 ### 4.7 185,576 ### ### ### 0.3
2004-Aug-02 Mon ### ### ### ### 108,485 0 ### ### 0.0
2004-Jul-30 Fri ### 4.71 ### 4.7 ### ### 0.3
2004-Jul-29 Thu ### 4.71 ### ### 31.0 31.0 0.0
2004-Jul-28 Wed 4.77 4.77 ### 4.71 ### ### ###
2004-Jul-27 Tue 4.71 4.8 4.71 4.8 85.6 85.6 0.3
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri 4.8 4.8 4.7 4.7 ### ### 0.3
2004-Jul-22 Thu 4.72 4.77 4.7 4.77 103,172 ### 78.9 78.9 ###
2004-Jul-21 Wed 4.72 4.75 ### 4.75 ### ### ###
2004-Jul-20 Tue 4.8 4.8 4.7 4.71 225,288 ### 18.9 18.9 ###
2004-Jul-19 Mon 4.8 4.8 4.75 4.8 37,846 ### 68.6 68.6 0.3
2004-Jul-16 Fri 4.72 4.8 4.7 4.8 103,185 490,128 85.3 85.3 0.3
2004-Jul-15 Thu 4.71 4.75 4.7 4.72 74.2 74.2 0.3
2004-Jul-14 Wed 4.77 4.78 ### 4.7 182,856 437,025 ### ### 0.3
2004-Jul-13 Tue 4.86 4.88 4.78 4.8 ### ### 0.3
2004-Jul-12 Mon ### ### 4.86 4.86 53,388 ### 24.7 24.7 0.3
2004-Jul-09 Fri 4.86 ### 4.85 ### 171,183 ### 79.1 79.1 0.0
2004-Jul-08 Thu ### ### ### ### 80.8 80.8 0.0
2004-Jul-07 Wed 5 ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### 4.89 ### 355,320 868,757 83.3 83.3 0.0
2004-Jul-05 Mon 4.75 5 4.75 5 85,278 ### ### ### 0.4
2004-Jul-02 Fri ### 4.8 ### 4.77 86.5 86.5 ###
2004-Jul-01 Thu 4.72 4.75 4.7 4.7 ### ### 0.3
2004-Jun-30 Wed 4.73 4.76 4.7 4.72 615,855 ### ### ### 0.3
2004-Jun-29 Tue 4.75 4.75 4.71 4.72 ### ### 0.3
2004-Jun-28 Mon 4.71 4.72 4.7 4.71 203,342 957,740 74.2 74.2 ###
2004-Jun-25 Fri ### 4.75 ### 4.71 74.5 74.5 ###
2004-Jun-24 Thu ### ### 4.58 ### 81.4 81.4 0.0
2004-Jun-23 Wed ### ### 4.56 ### 375,845 856,926 ### ### 0.0
2004-Jun-22 Tue 4.7 4.71 ### ### 27.4 27.4 0.0
2004-Jun-21 Mon 4.72 4.73 ### 4.7 189,840 448,971 ### ### 0.3
2004-Jun-18 Fri 4.79 4.79 4.7 4.71 ### ### ###
2004-Jun-17 Thu 4.74 4.75 ### 4.72 1,633,426 3,879,386 ### ### 0.3
2004-Jun-16 Wed ### 4.79 ### 4.74 ### ### 0.3
2004-Jun-15 Tue 4.59 4.82 4.5 4.71 92.5 92.5 ###
2004-Jun-14 Mon 5.2 5.22 ### ### 72,622 189,543 ### ### 0.0
2004-Jun-11 Fri 5.2 5.22 ### ### 72,622 189,543 ### ### 0.0
2004-Jun-10 Thu 5.24 5.24 ### 5.2 25.1 25.1 ###
2004-Jun-09 Wed 5.25 5.27 ### 5.24 35.2 35.2 0.4
2004-Jun-08 Tue 5.24 5.25 ### ### 19.9 19.9 0.0
2004-Jun-07 Mon ### 5.25 ### 5.25 92.6 92.6 0.4
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu 5.25 5.28 ### ### 8.3 8.3 0.0
2004-Jun-02 Wed ### 5.22 ### ### 210,053 ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 74.8 74.8 0.0
2004-May-31 Mon ### ### 4.84 ### 76.4 76.4 0.0
2004-May-28 Fri 5 ### 4.87 ### 220,149 ### 17.6 17.6 0.0
2004-May-27 Thu 4.85 5 4.85 5 88.0 88.0 0.4
2004-May-26 Wed ### ### ### ### 126,846 0 ### ### 0.0
2004-May-25 Tue ### ### 4.85 ### 34.0 34.0 0.0
2004-May-24 Mon ### ### ### ### 139,320 0 77.3 77.3 0.0
2004-May-21 Fri 4.82 ### 4.81 ### 89.7 89.7 0.0
2004-May-20 Thu 4.75 4.83 4.75 4.77 75.2 75.2 ###
2004-May-19 Wed ### 4.86 ### 4.86 385,882 ### ### ### 0.3
2004-May-18 Tue 4.7 4.7 ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 4.7 4.7 ### ### 26.9 26.9 0.0
2004-May-13 Thu 4.7 4.7 ### ### ### ### 0.0
2004-May-12 Wed ### 4.7 ### 4.7 86.4 86.4 0.3
2004-May-11 Tue 4.57 ### 4.55 ### ### ### 0.0
2004-May-10 Mon ### ### 4.55 4.57 40.8 40.8 ###
2004-May-07 Fri ### ### ### ### 397,986 0 34.3 34.3 0.0
2004-May-06 Thu 4.75 4.75 ### 4.74 89,643 ### ### ### 0.3
2004-May-05 Wed 4.82 4.82 4.74 4.81 147,047 702,884 ### ### ###
2004-May-04 Tue 4.82 4.84 4.81 4.82 181,124 873,923 ### ### 0.3
2004-May-03 Mon 4.81 4.89 4.81 4.85 84.1 84.1 ###
2004-Apr-30 Fri 4.8 4.87 4.75 4.85 73.8 73.8 ###
2004-Apr-29 Thu ### ### 4.74 4.86 ### ### 0.3
2004-Apr-28 Wed ### ### ### ### 648,348 0 ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 28.9 28.9 0.0
2004-Apr-26 Mon ### 5 ### 5 ### ### 0.4
2004-Apr-23 Fri ### 5 ### ### 82,556 ### 80.4 80.4 0.0
2004-Apr-22 Thu ### ### 4.88 4.89 ### ### ###
2004-Apr-21 Wed ### ### 4.89 ### ### ### 0.0
2004-Apr-20 Tue ### ### 4.85 ### 309,451 ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 31.8 31.8 0.0
2004-Apr-16 Fri ### 5 4.89 5 83.9 83.9 0.4
2004-Apr-15 Thu ### 5 4.83 4.89 211,077 1,037,443 ### ### ###
2004-Apr-14 Wed 4.77 ### 4.77 4.89 90.3 90.3 ###
2004-Apr-13 Tue 4.75 4.76 4.7 4.76 76.7 76.7 ###
2004-Apr-08 Thu 4.84 4.84 4.76 4.76 ### ### ###
2004-Apr-07 Wed 4.8 4.85 4.8 4.85 134,152 647,283 84.0 84.0 ###
2004-Apr-06 Tue 4.78 4.8 4.75 4.8 226,885 1,083,375 ### ### 0.3
2004-Apr-05 Mon ### 4.77 ### 4.77 87.9 87.9 ###
2004-Apr-02 Fri 4.7 4.75 4.7 4.71 70.6 70.6 ###
2004-Apr-01 Thu ### 4.73 ### ### 224,045 ### ### ### 0.0
2004-Mar-31 Wed 4.51 ### 4.5 ### 85.1 85.1 0.0
2004-Mar-30 Tue ### 4.75 4.52 4.52 118,724 550,285 ### ### 0.3
2004-Mar-29 Mon 4.75 4.79 ### ### 16.1 16.1 0.0
2004-Mar-26 Fri ### 4.79 ### 4.74 237,688 ### 83.1 83.1 0.3
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### 4.58 4.58 20.2 20.2 0.3
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 347,421 0 80.2 80.2 0.0
2004-Mar-19 Fri ### ### ### ### 374,950 0 69.6 69.6 0.0
2004-Mar-18 Thu ### ### 4.56 4.56 24.7 24.7 0.3
2004-Mar-17 Wed ### ### ### ### 68.5 68.5 0.0
2004-Mar-16 Tue 4.79 4.79 ### ### 10.7 10.7 0.0
2004-Mar-15 Mon ### 4.75 ### 4.75 ### ### ###
2004-Mar-12 Fri ### ### 4.5 ### 342,142 ### 78.9 78.9 0.0
2004-Mar-11 Thu 4.85 4.85 4.73 4.78 354,144 1,696,349 25.0 25.0 ###
2004-Mar-10 Wed 4.77 4.85 4.75 4.85 82.2 82.2 ###
2004-Mar-09 Tue 4.75 4.78 4.75 4.77 166,247 ### 73.6 73.6 ###
2004-Mar-08 Mon 4.75 4.79 4.72 4.73 ### ### 0.3
2004-Mar-05 Fri ### ### ### ### 79,686 0 71.2 71.2 0.0
2004-Mar-04 Thu ### 4.7 ### ### ### ### 0.0
2004-Mar-03 Wed 4.57 ### 4.54 ### 235,572 534,748 ### ### 0.0
2004-Mar-02 Tue 4.54 4.56 4.52 4.56 75.5 75.5 0.3
2004-Mar-01 Mon 4.5 4.52 4.49 4.5 69.7 69.7 ###
2004-Feb-27 Fri 4.5 4.55 4.41 4.45 314,151 ### 26.8 26.8 0.3
2004-Feb-26 Thu 4.49 4.56 4.49 4.52 319,675 1,446,529 ### ### 0.3
2004-Feb-25 Wed 4.25 4.45 4.21 4.43 402,651 1,743,478 ### ### ###
2004-Feb-24 Tue 4.45 4.49 4.4 4.4 198,786 ### 28.1 28.1 0.3
2004-Feb-23 Mon ### 4.45 ### 4.45 219,047 487,379 86.2 86.2 0.3
2004-Feb-20 Fri ### 4.48 ### 4.4 297,442 666,270 ### ### 0.3
2004-Feb-19 Thu 4.43 4.43 ### ### 160,543 ### 21.5 21.5 0.0
2004-Feb-18 Wed 4.4 4.45 4.4 4.43 ### ### ###
2004-Feb-17 Tue ### ### ### ### 25.5 25.5 0.0
2004-Feb-16 Mon ### 4.4 ### ### 69,488 152,873 31.9 31.9 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 23.3 23.3 0.0
2004-Feb-11 Wed 4.43 4.43 ### ### 320,652 710,244 10.6 10.6 0.0
2004-Feb-10 Tue ### ### 4.27 ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 68,847 0 71.2 71.2 0.0
2004-Feb-06 Fri 4.25 4.28 4.24 4.28 ### ### 0.3
2004-Feb-05 Thu 4.23 4.29 4.22 4.22 ### ### ###
2004-Feb-04 Wed 4.29 4.29 ### ### 180,641 387,474 12.6 12.6 0.0
2004-Feb-03 Tue ### 4.44 4.28 4.29 460,583 2,008,141 ### ### ###
2004-Feb-02 Mon ### 4.43 ### 4.4 ### ### 0.3
2004-Jan-30 Fri ### 4.41 ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 190,570 0 77.0 77.0 0.0
2004-Jan-28 Wed 4.48 4.49 ### ### ### ### 0.0
2004-Jan-27 Tue 4.5 4.54 4.5 4.54 82.7 82.7 0.3
2004-Jan-23 Fri 4.44 4.54 ### 4.54 85.8 85.8 0.3
2004-Jan-22 Thu ### 4.47 ### 4.44 1,197,447 ### 85.3 85.3 0.3
2004-Jan-21 Wed 4.42 4.42 ### ### 969,623 ### 18.6 18.6 0.0
2004-Jan-20 Tue 4.5 4.55 4.4 4.43 ### ### ###
2004-Jan-19 Mon ### ### 4.5 4.5 ### ### ###
2004-Jan-16 Fri 4.51 ### 4.51 ### 318,145 ### 89.2 89.2 0.0
2004-Jan-15 Thu ### ### 4.5 4.5 10.6 10.6 ###
2004-Jan-14 Wed ### ### ### ### 316,752 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon 4.57 ### 4.56 ### 85.0 85.0 0.0
2004-Jan-09 Fri 4.52 4.59 4.5 4.55 106,875 485,746 74.6 74.6 0.3
2004-Jan-08 Thu 4.57 4.57 4.4 4.52 ### ### 0.3
2004-Jan-07 Wed ### ### 4.55 4.57 611,076 ### ### ### ###
2004-Jan-06 Tue 4.7 4.71 ### ### 89,025 209,653 21.0 21.0 0.0
2004-Jan-05 Mon 4.75 4.75 4.7 4.7 26.6 26.6 0.3
2004-Jan-02 Fri 4.75 4.75 4.74 4.75 ### ### ###
2003-Dec-31 Wed 4.79 4.8 4.74 4.75 296,156 ### 17.9 17.9 ###
2003-Dec-30 Tue 4.74 4.79 4.74 4.79 290,475 ### ### ### 0.3
2003-Dec-29 Mon 4.75 4.75 4.74 4.74 52,184 ### ### ### 0.3
2003-Dec-24 Wed 4.73 4.75 4.71 4.75 60,487 ### 72.6 72.6 ###
2003-Dec-23 Tue 4.7 4.74 4.7 4.73 70,927 334,775 71.1 71.1 0.3
2003-Dec-22 Mon 4.74 4.74 ### 4.7 ### ### 0.3
2003-Dec-19 Fri 4.75 4.75 ### 4.75 70,020 ### ### ### ###
2003-Dec-18 Thu 4.85 4.85 ### 4.75 437,272 1,060,384 18.2 18.2 ###
2003-Dec-17 Wed 4.75 4.75 ### 4.75 483,979 1,149,450 72.7 72.7 ###
2003-Dec-16 Tue 4.74 4.74 ### 4.7 ### ### 0.3
2003-Dec-15 Mon 4.7 4.76 4.7 4.76 ### ### ###
2003-Dec-12 Fri 4.7 4.73 ### ### ### ### 0.0
2003-Dec-11 Thu 4.71 4.71 ### ### 171,152 ### ### ### 0.0
2003-Dec-10 Wed 4.73 4.74 4.71 4.71 34.8 34.8 ###
2003-Dec-09 Tue 4.75 4.75 4.72 4.74 224,021 ### 36.9 36.9 0.3
2003-Dec-08 Mon 4.75 4.83 4.71 4.75 ### ### ###
2003-Dec-05 Fri 4.71 4.83 4.7 4.74 ### ### 0.3
2003-Dec-04 Thu 4.78 4.83 4.74 4.74 ### ### 0.3
2003-Dec-03 Wed ### 4.8 ### 4.8 ### ### 0.3
2003-Dec-02 Tue 4.73 4.75 4.72 4.73 262,258 ### ### ### 0.3
2003-Dec-01 Mon 4.75 4.75 4.7 4.75 77,728 ### ### ### ###
2003-Nov-28 Fri 4.76 4.76 4.71 4.75 29.6 29.6 ###
2003-Nov-27 Thu 4.7 4.84 4.7 4.84 140,276 ### ### ### 0.3
2003-Nov-26 Wed ### 4.7 ### ### 184,855 ### 68.9 68.9 0.0
2003-Nov-25 Tue 4.57 4.7 4.57 ### 83.7 83.7 0.0
2003-Nov-24 Mon 4.7 4.7 4.56 4.57 100,886 ### 17.4 17.4 ###
2003-Nov-21 Fri ### 4.71 ### 4.7 58,085 ### 76.9 76.9 0.3
2003-Nov-20 Thu ### 4.74 ### 4.7 74,459 ### ### ### 0.3
2003-Nov-19 Wed 4.7 4.7 4.52 4.57 14.4 14.4 ###
2003-Nov-18 Tue 4.7 4.71 ### 4.7 908,746 ### 78.7 78.7 0.3
2003-Nov-17 Mon 4.72 4.74 4.7 4.71 201,478 950,976 42.7 42.7 ###
2003-Nov-14 Fri 4.74 4.74 4.71 4.74 258,157 ### ### ### 0.3
2003-Nov-13 Thu 4.72 4.75 4.7 4.74 454,051 ### 73.6 73.6 0.3
2003-Nov-12 Wed ### ### 4.71 4.74 767,940 ### 5.2 5.2 0.3
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 108,250 0 37.2 37.2 0.0
2003-Nov-07 Fri 5.2 5.2 ### ### 33.6 33.6 0.0
2003-Nov-06 Thu ### 5.24 ### 5.24 ### ### 0.4
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 60,581 0 84.3 84.3 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### 5.2 ### ### 277,148 720,584 74.2 74.2 0.0
2003-Oct-30 Thu ### ### 5.29 ### 272,547 720,886 68.0 68.0 0.0
2003-Oct-29 Wed 5.26 5.27 5.21 5.26 177,625 930,755 70.0 70.0 0.4
2003-Oct-28 Tue 5.2 5.2 ### 5.2 76.8 76.8 ###
2003-Oct-27 Mon ### ### ### ### 117,275 0 19.8 19.8 0.0
2003-Oct-24 Fri ### ### ### ### 40.1 40.1 0.0
2003-Oct-23 Thu 5.25 5.42 5.25 ### 79.6 79.6 0.0
2003-Oct-22 Wed ### 5.45 5.25 5.25 72,643 388,640 18.6 18.6 0.4
2003-Oct-21 Tue 5.44 5.44 ### ### ### ### 0.0
2003-Oct-20 Mon 5.47 5.48 5.44 5.44 ### ### 0.4
2003-Oct-17 Fri 5.45 5.46 5.42 5.45 463,449 ### ### ### ###
2003-Oct-16 Thu ### 5.47 ### 5.47 307,628 ### ### ### ###
2003-Oct-15 Wed 5.45 5.45 ### 5.4 388,950 1,059,888 31.1 31.1 0.4
2003-Oct-14 Tue ### 5.45 ### 5.45 81.6 81.6 ###
2003-Oct-13 Mon 5.21 ### ### ### 82.2 82.2 0.0
2003-Oct-10 Fri 5.22 5.25 5.2 5.22 65.1 65.1 0.4
2003-Oct-09 Thu 5.2 5.25 ### 5.25 503,340 ### ### ### 0.4
2003-Oct-08 Wed 5.25 5.25 5.2 5.25 1,115,785 5,829,976 ### ### 0.4
2003-Oct-07 Tue ### 5.28 ### 5.25 108,089 285,354 86.9 86.9 0.4
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### 5 ### ### ### 0.0
2003-Oct-02 Thu 5.22 5.27 ### 5.25 299,628 ### ### ### 0.4
2003-Oct-01 Wed ### 5.28 ### 5.2 87.2 87.2 ###
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon 5.27 ### ### 5.29 98,845 0 73.0 73.0 0.4
2003-Sep-26 Fri ### ### 5.29 ### 345,752 ### ### ### 0.0
2003-Sep-25 Thu 5.4 5.5 5.25 5.48 704,489 3,786,628 81.3 81.3 ###
2003-Sep-24 Wed 5.43 5.52 5.42 5.5 75.3 75.3 0.4
2003-Sep-23 Tue ### 5.43 ### 5.4 319,455 867,320 ### ### 0.4
2003-Sep-22 Mon 5.59 ### 5.45 5.45 17.4 17.4 ###
2003-Sep-19 Fri ### ### 5.5 ### 1,318,645 3,626,273 70.0 70.0 0.0
2003-Sep-18 Thu 5.45 5.52 5.42 5.5 870,924 4,763,954 75.8 75.8 0.4
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 371,877 0 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 406,454 0 76.2 76.2 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 31.6 31.6 0.0
2003-Sep-05 Fri ### 5.4 ### ### ### ### 0.0
2003-Sep-04 Thu 5.4 5.44 ### 5.4 63.6 63.6 0.4
2003-Sep-03 Wed ### 5.45 ### 5.45 303,383 ### 93.4 93.4 ###
2003-Sep-02 Tue ### ### ### ### 187,458 0 ### ### 0.0
2003-Sep-01 Mon 5 ### ### ### 79.7 79.7 0.0
2003-Aug-29 Fri ### ### ### ### 218,228 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### 5 ### ### ### ### 0.0
2003-Aug-26 Tue 5 5 ### ### 136,077 ### 31.9 31.9 0.0
2003-Aug-25 Mon ### 5 ### 5 ### ### 0.4
2003-Aug-22 Fri 5 5 ### ### ### ### 0.0
2003-Aug-21 Thu 4.72 ### 4.72 ### 95.9 95.9 0.0
2003-Aug-20 Wed 4.28 4.7 4.28 ### ### ### 0.0
2003-Aug-19 Tue ### 4.21 ### 4.2 290,675 611,870 ### ### ###
2003-Aug-18 Mon ### ### ### ### 31.5 31.5 0.0
2003-Aug-15 Fri ### ### ### ### 368,372 0 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### 32.1 32.1 0.0
2003-Aug-13 Wed ### ### ### ### 282,526 0 79.7 79.7 0.0
2003-Aug-12 Tue ### ### ### ### 186,943 0 72.1 72.1 0.0
2003-Aug-11 Mon 3.81 ### 3.81 ### ### ### 0.0
2003-Aug-08 Fri 3.74 3.82 3.74 3.81 45,659 ### ### ### 0.3
2003-Aug-07 Thu 3.8 3.82 3.73 3.74 ### ### 0.3
2003-Aug-06 Wed 3.8 3.88 3.8 3.83 75.4 75.4 ###
2003-Aug-05 Tue 3.87 ### 3.81 3.81 85,486 162,850 19.7 19.7 0.3
2003-Aug-04 Mon 3.86 ### 3.85 3.87 66.8 66.8 ###
2003-Aug-01 Fri ### ### 3.83 3.84 198,647 ### 15.6 15.6 0.3
2003-Jul-31 Thu 3.88 ### 3.88 3.88 ### ### 0.3
2003-Jul-30 Wed 3.77 3.89 3.76 3.83 1,222,141 4,674,689 81.3 81.3 ###
2003-Jul-29 Tue 3.78 3.81 3.75 3.77 108,654 ### 27.2 27.2 ###
2003-Jul-28 Mon 3.78 3.79 3.75 3.78 112,179 ### ### ### 0.3
2003-Jul-25 Fri 3.77 3.77 3.75 3.75 129,886 488,371 ### ### 0.3
2003-Jul-24 Thu 3.73 3.8 3.73 3.75 ### ### 0.3
2003-Jul-23 Wed ### 3.73 ### 3.7 71.8 71.8 0.3
2003-Jul-22 Tue ### ### ### ### 36.4 36.4 0.0
2003-Jul-21 Mon 3.59 ### 3.59 ### 90,049 ### 86.8 86.8 0.0
2003-Jul-18 Fri 3.56 ### 3.56 3.58 71.5 71.5 0.3
2003-Jul-17 Thu 3.55 ### 3.55 3.55 73.6 73.6 ###
2003-Jul-16 Wed ### ### 3.55 3.55 271,184 481,351 9.1 9.1 ###
2003-Jul-15 Tue ### ### ### ### 167,342 0 ### ### 0.0
2003-Jul-14 Mon 3.53 ### 3.53 ### ### ### 0.0
2003-Jul-11 Fri 3.52 ### 3.52 3.52 66.9 66.9 ###
2003-Jul-10 Thu 3.54 ### 3.53 3.54 184,925 ### 68.8 68.8 0.3
2003-Jul-09 Wed 3.54 3.54 3.52 3.52 25.0 25.0 ###
2003-Jul-08 Tue 3.57 3.59 3.52 3.55 28.5 28.5 ###
2003-Jul-07 Mon 3.59 3.59 3.54 3.54 71,458 254,747 ### ### 0.3
2003-Jul-04 Fri 3.59 ### 3.58 3.59 ### ### ###
2003-Jul-03 Thu ### ### 3.58 3.58 23.3 23.3 0.3
2003-Jul-02 Wed 3.51 3.58 3.51 3.57 18,146 64,327 ### ### 0.3
2003-Jul-01 Tue 3.51 3.55 3.48 3.49 ### ### ###
2003-Jun-30 Mon 3.59 ### 3.51 3.51 19.6 19.6 ###
2003-Jun-27 Fri ### ### 3.57 ### 173,520 ### 27.7 27.7 0.0
2003-Jun-25 Wed 3.7 3.7 3.58 ### 691,481 ### ### ### 0.0
2003-Jun-24 Tue 3.74 3.74 3.7 3.71 ### ### ###
2003-Jun-23 Mon 3.72 3.79 3.71 3.76 ### ### 0.3
2003-Jun-20 Fri 3.85 ### 3.71 3.71 443,587 822,853 ### ### ###
2003-Jun-19 Thu 3.87 3.89 3.83 3.89 907,773 ### ### ### 0.3
2003-Jun-18 Wed 3.75 3.84 3.75 3.82 85.3 85.3 0.3
2003-Jun-17 Tue 3.71 3.79 3.7 3.75 81.0 81.0 0.3
2003-Jun-16 Mon ### ### ### ### 313,053 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 287,921 0 ### ### 0.0
2003-Jun-12 Thu 3.49 ### 3.49 ### ### ### 0.0
2003-Jun-11 Wed 3.47 3.49 3.44 3.48 232,673 ### 76.3 76.3 0.2
2003-Jun-10 Tue 3.4 3.5 3.4 3.47 88.1 88.1 0.2
2003-Jun-06 Fri 3.43 3.43 3.4 3.4 146,149 ### ### ### 0.2
2003-Jun-05 Thu ### 3.43 ### 3.43 79.6 79.6 0.2
2003-Jun-04 Wed 3.41 3.41 ### ### 269,522 ### 21.0 21.0 0.0
2003-Jun-03 Tue 3.41 3.41 ### ### 268,743 ### 22.0 22.0 0.0
2003-Jun-02 Mon ### 3.41 ### ### ### ### 0.0
2003-May-30 Fri ### 3.4 ### ### 21.0 21.0 0.0
2003-May-29 Thu 3.41 3.45 ### 3.42 ### ### 0.2
2003-May-28 Wed 3.4 3.43 ### 3.4 73.3 73.3 0.2
2003-May-27 Tue ### ### ### ### 371,176 0 75.4 75.4 0.0
2003-May-26 Mon 3.24 ### 3.23 ### 275,127 ### 94.3 94.3 0.0
2003-May-23 Fri 3.28 3.29 3.25 3.25 575,774 1,882,780 21.5 21.5 0.2
2003-May-22 Thu 3.4 3.4 3.27 3.28 616,654 2,056,541 9.5 9.5 0.2
2003-May-21 Wed ### 3.4 ### ### 183,826 ### 72.8 72.8 0.0
2003-May-20 Tue 3.4 3.41 3.29 ### 522,420 ### ### ### 0.0
2003-May-19 Mon 3.43 3.45 3.25 3.45 ### ### ###
2003-May-16 Fri 3.7 3.7 3.44 3.44 1,918,728 6,849,858 1.6 1.6 0.2
2003-May-15 Thu ### ### 4 4 105,975 211,950 ### ### 0.3
2003-May-14 Wed ### ### ### ### 129,384 0 29.8 29.8 0.0
2003-May-13 Tue ### ### ### ### 234,380 0 28.9 28.9 0.0
2003-May-12 Mon 4 ### 4 ### 88.1 88.1 0.0
2003-May-09 Fri ### ### 4 ### 71.8 71.8 0.0
2003-May-08 Thu ### ### ### 4 ### ### 0.3
2003-May-07 Wed ### ### ### 4 108,655 0 21.9 21.9 0.3
2003-May-06 Tue 4 ### ### ### 307,177 0 ### ### 0.0
2003-May-05 Mon ### 4 3.86 4 72.4 72.4 0.3
2003-May-02 Fri ### 4 ### ### 77.4 77.4 0.0
2003-May-01 Thu ### ### 3.88 ### 1,268,587 2,461,058 ### ### 0.0
2003-Apr-30 Wed ### ### 3.89 ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 23.7 23.7 0.0
2003-Apr-28 Mon ### 4 ### ### ### ### 0.0
2003-Apr-24 Thu ### 4 ### ### ### ### 0.0
2003-Apr-23 Wed 4 ### ### ### 267,172 0 ### ### 0.0
2003-Apr-22 Tue 4 ### ### 4 69.2 69.2 0.3
2003-Apr-17 Thu ### 4 ### ### 141,723 283,446 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### 4 331,042 0 ### ### 0.3
2003-Apr-11 Fri 4.2 4.2 ### ### 14.4 14.4 0.0
2003-Apr-10 Thu ### ### ### ### 336,650 0 76.4 76.4 0.0
2003-Apr-09 Wed ### 4.25 ### ### 81,481 173,147 ### ### 0.0
2003-Apr-08 Tue 4.25 4.29 ### ### 581,125 ### 8.5 8.5 0.0
2003-Apr-07 Mon ### 4.23 ### ### 173,922 367,845 84.7 84.7 0.0
2003-Apr-04 Fri ### ### ### ### 214,881 0 ### ### 0.0
2003-Apr-03 Thu ### ### 4 ### 1,032,053 ### 73.3 73.3 0.0
2003-Apr-02 Wed ### ### ### ### 795,142 0 93.6 93.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 22.8 22.8 0.0
2003-Mar-28 Fri ### ### ### ### 723,542 0 70.9 70.9 0.0
2003-Mar-27 Thu ### 4.22 ### ### 15.3 15.3 0.0
2003-Mar-26 Wed ### 4.21 ### 4.21 579,827 ### ### ### ###
2003-Mar-25 Tue ### ### 4.2 4.25 ### ### ###
2003-Mar-24 Mon ### ### 4.25 ### 118,723 252,286 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### 4.29 ### ### ###
2003-Mar-20 Thu ### ### 4.21 4.22 ### ### ###
2003-Mar-19 Wed ### 4.42 ### ### 79.5 79.5 0.0
2003-Mar-18 Tue ### ### ### 4.28 91.9 91.9 0.3
2003-Mar-17 Mon ### ### ### ### ### ### 0.0
2003-Mar-14 Fri ### 4.23 ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 32.8 32.8 0.0
2003-Mar-11 Tue 4.2 4.28 ### ### 38.9 38.9 0.0
2003-Mar-10 Mon 4.22 4.25 4.22 4.25 ### ### ###
2003-Mar-07 Fri 4.2 4.25 ### 4.22 57,587 122,372 ### ### ###
2003-Mar-06 Thu ### 4.23 ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### 1,031,382 0 ### ### 0.0
2003-Mar-03 Mon 4.43 4.5 ### 4.4 27.5 27.5 0.3
2003-Feb-28 Fri 4.49 4.51 4.43 4.45 86,140 385,045 ### ### 0.3
2003-Feb-27 Thu 4.45 4.49 ### 4.46 182,885 410,576 78.2 78.2 0.3
2003-Feb-26 Wed 4.45 4.45 ### 4.43 26.1 26.1 ###
2003-Feb-25 Tue 4.41 4.42 ### 4.42 201,650 445,646 ### ### 0.3
2003-Feb-24 Mon 4.45 4.49 4.42 4.45 145,688 649,040 ### ### 0.3
2003-Feb-21 Fri 4.45 4.48 4.4 4.4 24.4 24.4 0.3
2003-Feb-20 Thu 4.45 4.47 4.42 4.45 81.4 81.4 0.3
2003-Feb-19 Wed 4.43 4.49 4.43 4.45 314,274 ### 76.0 76.0 0.3
2003-Feb-18 Tue ### 4.44 ### ### 1,001,121 2,222,488 72.8 72.8 0.0
2003-Feb-17 Mon 4.43 4.44 ### ### ### ### 0.0
2003-Feb-14 Fri 4.42 4.42 ### ### ### ### 0.0
2003-Feb-13 Thu 4.41 4.44 ### 4.42 ### ### 0.3
2003-Feb-12 Wed 4.4 4.45 ### 4.41 1,851,088 4,118,670 ### ### ###
2003-Feb-11 Tue ### 4.4 ### ### 336,444 740,176 39.0 39.0 0.0
2003-Feb-10 Mon ### 4.42 ### ### 200,771 ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 73.4 73.4 0.0
2003-Feb-06 Thu ### 4.42 4.29 ### 81.8 81.8 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 4.5 ### ### 120,185 ### 76.5 76.5 0.0
2003-Feb-03 Mon 4.5 4.5 4.25 ### 9.1 9.1 0.0
2003-Jan-31 Fri 4.51 4.51 4.48 4.5 193,982 871,949 ### ### ###
2003-Jan-30 Thu 4.48 4.51 4.48 4.5 ### ### ###
2003-Jan-29 Wed ### 4.7 4.47 4.48 265,623 1,217,881 10.8 10.8 ###
2003-Jan-28 Tue 4.7 4.7 4.51 ### ### ### 0.0
2003-Jan-24 Fri 4.75 4.75 4.73 4.74 31.5 31.5 0.3
2003-Jan-23 Thu 4.72 4.76 4.72 4.73 43,475 206,071 ### ### 0.3
2003-Jan-22 Wed 4.73 4.73 4.71 4.72 265,555 ### ### ### 0.3
2003-Jan-21 Tue 4.71 4.73 4.7 4.73 ### ### 0.3
2003-Jan-20 Mon 4.7 4.73 4.7 4.71 71.8 71.8 ###
2003-Jan-17 Fri 4.76 4.79 4.72 4.72 23.9 23.9 0.3
2003-Jan-16 Thu 4.78 4.78 4.75 4.75 27.0 27.0 ###
2003-Jan-15 Wed 4.8 ### 4.8 ### 89.3 89.3 0.0
2003-Jan-14 Tue ### ### 4.78 4.8 ### ### 0.3
2003-Jan-13 Mon ### ### 4.89 ### 148,077 362,048 70.7 70.7 0.0
2003-Jan-10 Fri 4.85 ### 4.8 ### ### ### 0.0
2003-Jan-09 Thu ### ### 4.89 ### 69.6 69.6 0.0
2003-Jan-08 Wed 4.79 ### 4.76 ### 87.8 87.8 0.0
2003-Jan-07 Tue 4.75 4.76 4.72 4.76 551,654 ### 73.2 73.2 ###
2003-Jan-06 Mon 4.72 4.79 4.72 4.76 ### ### ###
2003-Jan-03 Fri 4.74 4.76 ### 4.7 ### ### 0.3
2003-Jan-02 Thu ### 4.75 ### 4.72 ### ### 0.3
2002-Dec-31 Tue 4.74 4.76 ### ### 253,270 602,782 ### ### 0.0
2002-Dec-30 Mon 4.77 4.77 ### ### ### ### 0.0
2002-Dec-27 Fri 4.77 4.77 4.77 4.77 70.7 70.7 ###
2002-Dec-24 Tue 4.79 4.79 4.77 4.77 ### ### ###
2002-Dec-23 Mon 4.7 4.79 ### 4.79 366,742 878,347 86.8 86.8 0.3
2002-Dec-20 Fri ### 4.79 ### 4.7 74.1 74.1 0.3
2002-Dec-19 Thu ### 4.75 ### 4.72 415,226 ### 81.6 81.6 0.3
2002-Dec-18 Wed 4.72 4.73 ### 4.72 110,546 261,441 75.2 75.2 0.3
2002-Dec-17 Tue 4.7 4.74 ### 4.72 190,982 452,627 ### ### 0.3
2002-Dec-16 Mon ### 4.76 4.57 ### ### ### 0.0
2002-Dec-13 Fri 4.7 4.7 4.57 ### 22.4 22.4 0.0
2002-Dec-12 Thu ### ### 4.74 4.74 ### ### 0.3
2002-Dec-11 Wed ### ### 4.83 5 23.8 23.8 0.4
2002-Dec-10 Tue ### ### 5 ### 735,453 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 132,545 0 80.3 80.3 0.0
2002-Dec-05 Thu ### ### ### ### 79.2 79.2 0.0
2002-Dec-04 Wed ### ### ### ### 17,554 0 87.7 87.7 0.0
2002-Dec-03 Tue ### ### 5 5 18.4 18.4 0.4
2002-Dec-02 Mon 5 ### 5 ### 107,155 267,887 89.5 89.5 0.0
2002-Nov-29 Fri ### ### 5 ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 50,259 0 24.4 24.4 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 31,776 0 ### ### 0.0
2002-Nov-25 Mon 4.84 5 4.82 ### 109,859 ### 90.0 90.0 0.0
2002-Nov-22 Fri ### ### 4.83 ### 90,157 217,729 18.3 18.3 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed 4.84 ### 4.8 ### 87.0 87.0 0.0
2002-Nov-19 Tue ### ### 4.85 4.87 278,546 675,474 ### ### 0.3
2002-Nov-18 Mon ### ### ### 5 29.9 29.9 0.4
2002-Nov-15 Fri ### ### 5 ### ### ### 0.0
2002-Nov-14 Thu ### ### 4.89 ### 626,183 ### ### ### 0.0
2002-Nov-13 Wed ### ### 4.59 ### 290,775 667,328 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 5 ### ### ### 274,987 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 236,778 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 104,547 0 78.0 78.0 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon 5 ### 5 ### 134,879 ### ### ### 0.0
2002-Nov-01 Fri 5 ### ### 5 74.6 74.6 0.4
2002-Oct-31 Thu 4.76 5 4.76 ### 1,259,142 ### ### ### 0.0
2002-Oct-30 Wed ### ### ### 4.76 ### ### ###
2002-Oct-29 Tue ### ### ### ### 14.4 14.4 0.0
2002-Oct-28 Mon ### 5.2 ### ### 135,255 ### 12.9 12.9 0.0
2002-Oct-25 Fri ### 5.21 ### 5.2 178,520 465,044 ### ### ###
2002-Oct-24 Thu ### 5.2 ### ### 170,347 ### ### ### 0.0
2002-Oct-23 Wed 5.24 5.26 ### ### 107,858 ### 18.4 18.4 0.0
2002-Oct-22 Tue ### ### 5.28 ### 385,146 1,016,785 ### ### 0.0
2002-Oct-21 Mon ### ### 5.28 ### 775,980 2,048,587 79.1 79.1 0.0
2002-Oct-18 Fri ### ### 5.29 ### 29.6 29.6 0.0
2002-Oct-17 Thu 5.24 ### 5.24 ### 221,245 ### 82.7 82.7 0.0
2002-Oct-16 Wed ### 5.24 ### 5.24 411,645 ### 90.8 90.8 0.4
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon 5.29 5.29 ### ### ### ### 0.0
2002-Oct-11 Fri 5.29 ### 5.27 ### ### ### 0.0
2002-Oct-10 Thu 5 ### ### ### ### ### 0.0
2002-Oct-09 Wed 5.2 5.2 ### ### 22.5 22.5 0.0
2002-Oct-08 Tue 5.29 ### 5.2 5.21 127,586 331,723 19.9 19.9 0.4
2002-Oct-07 Mon 5.25 ### 5.25 ### 80,944 212,478 89.7 89.7 0.0
2002-Oct-04 Fri ### ### ### ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 904,821 0 32.3 32.3 0.0
2002-Oct-02 Wed 5.2 ### 5.2 5.29 753,223 1,958,379 88.0 88.0 0.4
2002-Oct-01 Tue ### ### ### 5.2 ### ### ###
2002-Sep-30 Mon 5.28 5.41 5.27 ### 75.2 75.2 0.0
2002-Sep-27 Fri 5.29 5.4 5.29 5.4 ### ### 0.4
2002-Sep-26 Thu 5.25 5.27 5.21 5.26 409,982 ### 76.7 76.7 0.4
2002-Sep-25 Wed ### 5.24 ### 5.24 90.7 90.7 0.4
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon 5.29 5.29 ### 5.2 621,225 1,643,140 21.6 21.6 ###
2002-Sep-20 Fri 5.27 5.29 5.27 5.28 ### ### 0.4
2002-Sep-19 Thu 5.22 ### 5.2 ### 86.5 86.5 0.0
2002-Sep-18 Wed ### ### 5.23 5.25 351,251 918,521 ### ### 0.4
2002-Sep-17 Tue ### 5.45 ### ### 23.8 23.8 0.0
2002-Sep-16 Mon ### 5.28 ### 5.27 442,159 ### 90.9 90.9 ###
2002-Sep-13 Fri 5 ### 5 ### 300,275 750,687 ### ### 0.0
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 87.0 87.0 0.0
2002-Sep-10 Tue 4.87 ### 4.77 ### 375,344 ### ### ### 0.0
2002-Sep-09 Mon 4.88 ### 4.88 ### 318,629 777,454 ### ### 0.0
2002-Sep-06 Fri 4.84 ### 4.84 4.85 35,322 85,479 77.4 77.4 ###
2002-Sep-05 Thu 4.85 ### 4.85 4.85 ### ### ###
2002-Sep-04 Wed 4.85 4.87 4.84 4.85 77.3 77.3 ###
2002-Sep-03 Tue 4.89 5 4.88 5 ### ### 0.4
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 4.88 ### 4.88 ### ### ### 0.0
2002-Aug-29 Thu 5 5 4.89 ### 69,642 344,379 ### ### 0.0
2002-Aug-28 Wed ### ### ### 5 27.7 27.7 0.4
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### 5 5 238,851 597,127 ### ### 0.4
2002-Aug-22 Thu 5 ### ### ### 208,574 0 77.0 77.0 0.0
2002-Aug-21 Wed 5 ### ### ### ### ### 0.0
2002-Aug-20 Tue 5 5 ### ### 27.9 27.9 0.0
2002-Aug-19 Mon 4.7 ### ### 4.88 260,649 0 ### ### 0.3
2002-Aug-16 Fri 4.7 4.71 ### 4.7 ### ### 0.3
2002-Aug-15 Thu ### 4.71 ### ### 27.6 27.6 0.0
2002-Aug-14 Wed 4.53 ### 4.5 4.56 76.6 76.6 0.3
2002-Aug-13 Tue 4.55 4.56 4.46 4.5 20.9 20.9 ###
2002-Aug-12 Mon ### ### 4.59 ### ### ### 0.0
2002-Aug-09 Fri 4.57 ### 4.45 ### 47,325 ### 73.2 73.2 0.0
2002-Aug-08 Thu 4.45 ### 4.45 4.59 146,856 326,754 ### ### 0.3
2002-Aug-07 Wed ### 4.49 ### 4.4 173,543 ### ### ### 0.3
2002-Aug-06 Tue 4.27 4.4 4.25 ### 85.5 85.5 0.0
2002-Aug-05 Mon ### ### 4.27 4.27 69,051 147,423 18.3 18.3 ###
2002-Aug-02 Fri 4.4 4.41 ### ### 53,982 ### 25.3 25.3 0.0
2002-Aug-01 Thu 4.53 4.53 4.4 4.45 860,786 ### ### ### 0.3
2002-Jul-31 Wed ### ### 4.5 4.51 267,154 ### 14.2 14.2 0.3
2002-Jul-30 Tue ### ### ### ### 18.4 18.4 0.0
2002-Jul-29 Mon 4.5 ### 4.5 ### 85.3 85.3 0.0
2002-Jul-26 Fri 4.5 ### 4.5 4.53 84.4 84.4 ###
2002-Jul-25 Thu ### 4.57 ### 4.5 89.0 89.0 ###
2002-Jul-24 Wed 4.42 4.42 4.2 4.25 609,559 ### ### ### ###
2002-Jul-23 Tue 4.25 4.4 4.25 ### 316,349 ### 83.7 83.7 0.0
2002-Jul-22 Mon ### ### ### ### 94,474 0 ### ### 0.0
2002-Jul-19 Fri ### ### 4.2 4.2 191,556 ### ### ### ###
2002-Jul-18 Thu 4.41 4.42 ### ### 22.1 22.1 0.0
2002-Jul-17 Wed 4.46 4.46 4.4 4.41 124,348 ### ### ### ###
2002-Jul-16 Tue 4.5 4.55 4.45 4.45 ### ### 0.3
2002-Jul-15 Mon 4.5 4.54 4.4 4.5 ### ### ###
2002-Jul-12 Fri 4.46 4.5 4.44 4.44 261,829 1,170,375 27.3 27.3 0.3
2002-Jul-11 Thu ### ### 4.46 4.46 ### ### 0.3
2002-Jul-10 Wed ### ### 4.56 4.59 151,274 ### ### ### 0.3
2002-Jul-09 Tue 4.46 ### 4.46 ### ### ### 0.0
2002-Jul-08 Mon 4.42 4.5 4.4 4.5 ### ### ###
2002-Jul-05 Fri 4.42 4.45 ### 4.42 60,976 135,671 69.2 69.2 0.3
2002-Jul-04 Thu ### 4.46 ### 4.44 148,253 ### 86.2 86.2 0.3
2002-Jul-03 Wed 4.25 ### 4.25 ### ### ### 0.0
2002-Jul-02 Tue ### ### 4.25 4.26 16.0 16.0 0.3
2002-Jul-01 Mon ### 4.48 ### ### ### ### 0.0
2002-Jun-28 Fri 4.48 4.48 ### ### ### ### 0.0
2002-Jun-27 Thu 4.52 4.55 4.42 4.48 211,070 946,648 ### ### ###
2002-Jun-26 Wed 4.52 4.56 4.4 4.54 83.4 83.4 0.3
2002-Jun-25 Tue 4.56 4.58 4.46 4.52 38.9 38.9 0.3
2002-Jun-24 Mon 4.49 4.59 4.47 4.53 ### ### ###
2002-Jun-21 Fri 4.4 4.49 ### 4.49 ### ### ###
2002-Jun-20 Thu 4.5 4.5 4.4 4.42 121,853 542,245 ### ### 0.3
2002-Jun-19 Wed 4.45 4.5 4.45 4.49 ### ### ###
2002-Jun-18 Tue 4.51 4.55 4.5 4.5 231,357 ### ### ### ###
2002-Jun-17 Mon 4.4 4.5 4.4 4.46 84.8 84.8 0.3
2002-Jun-14 Fri 4.44 4.45 4.41 4.42 117,127 518,872 ### ### 0.3
2002-Jun-13 Thu ### 4.45 ### 4.43 175,382 390,224 83.9 83.9 ###
2002-Jun-12 Wed 4.4 4.47 ### ### ### ### 0.0
2002-Jun-11 Tue ### 4.58 ### 4.4 ### ### 0.3
2002-Jun-07 Fri ### 4.4 ### ### 2,980,776 ### 77.1 77.1 0.0
2002-Jun-06 Thu 4.28 ### 4.26 ### 281,378 ### ### ### 0.0
2002-Jun-05 Wed 4.23 ### 4.23 4.27 ### ### ###
2002-Jun-04 Tue ### ### 4.21 4.23 16.7 16.7 0.3
2002-Jun-03 Mon 4.4 4.41 ### ### 181,157 399,451 23.3 23.3 0.0
2002-May-31 Fri ### 4.4 ### ### 70.0 70.0 0.0
2002-May-30 Thu ### 4.4 ### ### ### ### 0.0
2002-May-29 Wed 4.28 ### 4.28 ### 74.6 74.6 0.0
2002-May-28 Tue 4.22 ### 4.21 ### 1,880,180 3,957,778 85.5 85.5 0.0
2002-May-27 Mon 4.23 4.29 4.2 4.2 294,073 ### ### ### ###
2002-May-24 Fri ### ### 4.23 4.25 15.0 15.0 ###
2002-May-23 Thu ### ### ### ### 51,478 0 ### ### 0.0
2002-May-22 Wed 4.4 4.4 ### ### 21.0 21.0 0.0
2002-May-21 Tue 4.44 4.45 ### ### 26.6 26.6 0.0
2002-May-20 Mon ### 4.45 ### 4.4 86.3 86.3 0.3
2002-May-17 Fri ### ### ### ### 165,220 0 88.0 88.0 0.0
2002-May-16 Thu 4.24 4.25 ### 4.2 23.4 23.4 ###
2002-May-15 Wed ### ### 4.2 4.25 701,673 ### 17.0 17.0 ###
2002-May-14 Tue 4.4 4.4 ### ### ### ### 0.0
2002-May-13 Mon ### 4.43 ### 4.4 ### ### 0.3
2002-May-10 Fri 4.46 4.5 ### ### ### ### 0.0
2002-May-09 Thu 4.58 4.59 4.4 4.46 ### ### 0.3
2002-May-08 Wed 4.56 4.59 4.52 4.55 ### ### 0.3
2002-May-07 Tue ### ### 4.52 4.55 ### ### 0.3
2002-May-06 Mon 4.51 ### 4.45 ### 95,072 ### ### ### 0.0
2002-May-03 Fri ### ### 4.51 4.56 21.5 21.5 0.3
2002-May-02 Thu 4.72 4.72 ### ### ### ### 0.0
2002-May-01 Wed 4.73 4.8 ### ### 136,375 ### ### ### 0.0
2002-Apr-30 Tue 4.72 4.75 4.7 4.72 485,428 2,293,647 76.8 76.8 0.3
2002-Apr-29 Mon 4.73 4.77 4.72 4.72 39.4 39.4 0.3
2002-Apr-26 Fri ### 4.75 ### 4.75 160,720 ### ### ### ###
2002-Apr-24 Wed 4.76 4.78 ### ### 245,820 ### 16.0 16.0 0.0
2002-Apr-23 Tue 4.7 4.85 ### 4.76 ### ### ###
2002-Apr-22 Mon ### 4.72 ### 4.7 431,485 ### ### ### 0.3
2002-Apr-19 Fri ### ### ### ### 370,976 0 72.5 72.5 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 31.6 31.6 0.0
2002-Apr-12 Fri ### ### 4.55 ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 383,542 0 75.6 75.6 0.0
2002-Apr-10 Wed ### ### 4.58 4.58 215,858 ### 16.7 16.7 0.3
2002-Apr-09 Tue ### 4.7 ### ### 276,689 ### 79.1 79.1 0.0
2002-Apr-08 Mon ### ### ### ### 33.8 33.8 0.0
2002-Apr-05 Fri ### ### ### ### 434,847 0 ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 570,644 0 80.0 80.0 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue 4.56 4.58 4.55 4.58 279,586 ### 82.0 82.0 0.3
2002-Mar-28 Thu 4.58 ### 4.55 4.56 254,452 578,878 ### ### 0.3
2002-Mar-27 Wed ### ### ### ### 31.4 31.4 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon 4.7 4.71 ### ### 138,172 ### ### ### 0.0
2002-Mar-22 Fri 4.56 ### 4.56 ### 173,352 395,242 ### ### 0.0
2002-Mar-21 Thu ### ### 4.55 4.56 1,557,851 ### ### ### 0.3
2002-Mar-20 Wed ### ### ### ### 268,459 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 76.7 76.7 0.0
2002-Mar-15 Fri 4.682 4.682 ### ### 222,388 ### 27.8 27.8 0.0
2002-Mar-14 Thu 4.59 ### 4.59 ### 81.2 81.2 0.0
2002-Mar-13 Wed ### ### 4.53 4.55 ### ### 0.3
2002-Mar-12 Tue 4.48 ### 4.47 4.56 286,581 ### ### ### 0.3
2002-Mar-11 Mon 4.544 ### 4.42 4.487 ### ### ###
2002-Mar-08 Fri 4.56 ### 4.55 4.55 ### ### 0.3
2002-Mar-07 Thu ### ### 4.55 4.56 3,199,385 ### ### ### 0.3
2002-Mar-06 Wed 4.75 4.75 ### ### 19.6 19.6 0.0
2002-Mar-05 Tue 4.85 ### ### 4.76 ### ### ###
2002-Mar-04 Mon ### ### 4.8 4.8 19.6 19.6 0.3
2002-Mar-01 Fri ### ### ### ### 129,049 0 31.4 31.4 0.0
2002-Feb-28 Thu ### 5 ### ### 13,352 33,380 ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 84.0 84.0 0.0
2002-Feb-26 Tue 4.88 ### 4.88 ### 77.6 77.6 0.0
2002-Feb-25 Mon ### ### ### ### 150,221 0 ### ### 0.0
2002-Feb-22 Fri ### ### ### 4.981 679,070 0 ### ### 0.4
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### 5 ### 76.0 76.0 0.0
2002-Feb-19 Tue ### ### ### ### 1,166,658 0 ### ### 0.0
2002-Feb-18 Mon ### ### 4.88 ### 121,521 ### ### ### 0.0
2002-Feb-15 Fri 4.85 ### 4.83 ### 299,959 ### ### ### 0.0
2002-Feb-14 Thu 4.85 ### 4.85 4.85 70.7 70.7 ###
2002-Feb-13 Wed 4.84 4.85 4.8 4.84 117,759 568,187 ### ### 0.3
2002-Feb-12 Tue 4.81 4.85 4.81 4.84 94,425 456,072 76.3 76.3 0.3
2002-Feb-11 Mon 4.89 4.89 4.8 4.8 ### ### 0.3
2002-Feb-08 Fri 4.81 4.89 4.8 4.85 34,528 167,288 ### ### ###
2002-Feb-07 Thu 4.76 4.82 4.76 4.8 ### ### 0.3
2002-Feb-06 Wed ### 4.82 4.75 4.76 372,952 1,784,575 ### ### ###
2002-Feb-05 Tue 4.85 4.85 4.76 4.8 258,955 1,244,278 ### ### 0.3
2002-Feb-04 Mon 4.77 ### 4.77 4.81 75.4 75.4 ###
2002-Feb-01 Fri ### ### 4.76 4.76 1,455,758 ### ### ### ###
2002-Jan-31 Thu ### ### ### ### 77.9 77.9 0.0
2002-Jan-30 Wed ### ### 4.8 4.8 570,779 ### 18.2 18.2 0.3
2002-Jan-29 Tue ### ### 4.86 ### 1,147,674 2,788,847 ### ### 0.0
2002-Jan-28 Mon 4.88 4.88 4.88 4.88 0 0.3
2002-Jan-25 Fri ### ### 4.85 4.88 212,048 ### ### ### 0.3
2002-Jan-24 Thu ### 5 ### ### 160,345 ### ### ### 0.0
2002-Jan-23 Wed ### ### 4.85 ### 182,486 442,528 ### ### 0.0
2002-Jan-22 Tue 4.729 4.8 4.729 4.8 80.5 80.5 0.3
2002-Jan-21 Mon 4.76 4.78 4.71 4.72 26.3 26.3 0.3
2002-Jan-18 Fri 4.85 ### 4.77 4.79 ### ### 0.3
2002-Jan-17 Thu 4.7 4.85 4.5 4.82 ### ### 0.3
2002-Jan-16 Wed ### ### 4.84 4.85 366,425 886,748 13.8 13.8 ###
2002-Jan-15 Tue ### ### ### ### 399,889 0 ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 6.7 6.7 0.0
2002-Jan-11 Fri ### ### ### ### 975,923 0 ### ### 0.0
2002-Jan-10 Thu 5.4 5.43 ### ### 49,570 134,582 24.4 24.4 0.0
2002-Jan-09 Wed ### 5.4 5.26 5.4 87.3 87.3 0.4
2002-Jan-08 Tue 5.27 5.28 5.25 5.26 317,628 ### ### ### 0.4
2002-Jan-07 Mon ### ### 5.23 5.27 89,242 ### 18.2 18.2 ###
2002-Jan-04 Fri 5.4 5.4 5.28 5.28 13.1 13.1 0.4
2002-Jan-03 Thu ### 5.4 ### ### 76.8 76.8 0.0
2002-Jan-02 Wed 5.2 ### ### ### ### ### 0.0
2001-Dec-31 Mon ### ### ### 5.2 ### ### ###
2001-Dec-28 Fri ### 5.2 ### ### 39,620 ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### ### ### 0.0
2001-Dec-21 Fri ### 5 ### ### 70.1 70.1 0.0
2001-Dec-20 Thu ### ### ### ### 328,282 0 ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 18.9 18.9 0.0
2001-Dec-17 Mon ### ### ### ### 83,878 0 ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 29.8 29.8 0.0
2001-Dec-13 Thu ### 5.2 ### 5.2 94,424 ### ### ### ###
2001-Dec-12 Wed 5.21 5.21 ### ### 19.1 19.1 0.0
2001-Dec-11 Tue ### 5.2 ### 5.2 87.1 87.1 ###
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 70.3 70.3 0.0
2001-Dec-06 Thu ### ### ### ### 38.0 38.0 0.0
2001-Dec-05 Wed 5 ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 336,927 0 ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 923,759 0 78.9 78.9 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 231,174 0 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 102,586 0 23.1 23.1 0.0
2001-Nov-27 Tue ### ### ### ### 72.5 72.5 0.0
2001-Nov-26 Mon ### ### 5 ### ### ### 0.0
2001-Nov-23 Fri 4.959 ### ### 5 ### ### 0.4
2001-Nov-22 Thu 5 ### 4.925 4.925 742,044 1,827,283 17.3 17.3 ###
2001-Nov-21 Wed 5 ### ### ### 352,351 0 17.8 17.8 0.0
2001-Nov-20 Tue 5.182 5.27 ### 5 9.9 9.9 0.4
2001-Nov-19 Mon ### 5.25 ### ### 202,474 ### ### ### 0.0
2001-Nov-16 Fri 4.85 ### 4.8 ### 1,321,453 3,171,487 ### ### 0.0
2001-Nov-15 Thu 5.4 5.4 4.79 ### 3.4 3.4 0.0
2001-Nov-14 Wed ### 6.2 5.2 5.4 715,073 ### ### ### 0.4
2001-Nov-13 Tue ### 6.25 ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 81.9 81.9 0.0
2001-Nov-09 Fri 5.8 ### 5.79 5.85 211,856 613,323 ### ### 0.4
2001-Nov-08 Thu 5.87 ### 5.75 5.8 143,845 413,554 ### ### 0.4
2001-Nov-07 Wed ### 6 ### ### ### ### 0.0
2001-Nov-06 Tue 5.948 6 5.948 6 ### ### 0.4
2001-Nov-05 Mon ### ### ### ### 32.3 32.3 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu 6.149 ### ### ### ### ### 0.0
2001-Oct-31 Wed ### 6.2 ### ### 26.9 26.9 0.0
2001-Oct-30 Tue ### 6.2 ### ### ### ### 0.0
2001-Oct-29 Mon 6.2 6.2 ### ### 80,988 ### ### ### 0.0
2001-Oct-26 Fri ### 6.22 ### 6.2 ### ### 0.4
2001-Oct-25 Thu ### ### ### ### 41,344 0 ### ### 0.0
2001-Oct-24 Wed ### ### ### ### 137,456 0 19.9 19.9 0.0
2001-Oct-23 Tue ### ### ### ### 157,529 0 29.9 29.9 0.0
2001-Oct-22 Mon ### ### ### ### 98,159 0 ### ### 0.0
2001-Oct-19 Fri ### 6.2 ### ### 81,826 ### 15.2 15.2 0.0
2001-Oct-18 Thu ### 6.2 6 ### 264,347 ### ### ### 0.0
2001-Oct-17 Wed 6.22 ### ### ### 129,957 0 ### ### 0.0
2001-Oct-16 Tue ### 6.2 ### 6.2 449,556 1,393,623 70.8 70.8 0.4
2001-Oct-15 Mon ### ### ### ### 18.9 18.9 0.0
2001-Oct-12 Fri ### ### 6.27 6.29 33,740 105,774 27.0 27.0 ###
2001-Oct-11 Thu 6.351 6.351 6.29 6.29 55,487 ### ### ### ###
2001-Oct-10 Wed ### ### 6.26 ### 25.2 25.2 0.0
2001-Oct-09 Tue ### 6.4 ### 6.4 68.9 68.9 0.5
2001-Oct-08 Mon 6.51 6.59 ### ### 45,350 149,428 23.5 23.5 0.0
2001-Oct-05 Fri 6.55 ### 6.55 ### 69,722 ### ### ### 0.0
2001-Oct-04 Thu 6.53 6.55 6.5 6.55 71,248 ### 73.2 73.2 0.5
2001-Oct-03 Wed ### ### 6.48 6.5 ### ### 0.5
2001-Oct-02 Tue 6.4 6.5 6.4 6.47 ### ### 0.5
2001-Oct-01 Mon ### ### ### ### 86.7 86.7 0.0
2001-Sep-28 Fri ### ### ### ### 61.7 61.7 0.0
2001-Sep-27 Thu ### 6.2 ### 6.148 30.2 30.2 ###
2001-Sep-26 Wed ### 6.2 ### 6.2 102,026 316,280 ### ### 0.4
2001-Sep-25 Tue ### ### ### ### 76.5 76.5 0.0
2001-Sep-24 Mon ### 6 ### ### 79.1 79.1 0.0
2001-Sep-21 Fri 5.75 ### 5.5 ### 336,157 ### ### ### 0.0
2001-Sep-20 Thu ### ### 5.85 5.85 23.2 23.2 0.4
2001-Sep-19 Wed ### ### 6 ### 64.7 64.7 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 204,157 0 39.1 39.1 0.0
2001-Sep-14 Fri 6.5 6.54 ### ### 144,353 ### 36.7 36.7 0.0
2001-Sep-13 Thu 6.489 6.54 6.46 6.51 125,787 ### ### ### ###
2001-Sep-12 Wed 6.487 6.54 6.2 6.49 115,174 733,658 ### ### ###
2001-Sep-11 Tue 6.781 6.781 ### 6.72 213,553 724,051 26.3 26.3 0.5
2001-Sep-10 Mon ### 6.83 6.7 6.8 431,048 ### ### ### 0.5
2001-Sep-07 Fri ### 6.83 ### 6.8 ### ### 0.5
2001-Sep-06 Thu 7 ### ### ### ### ### 0.0
2001-Sep-05 Wed 7 ### ### 7 ### ### 0.5
2001-Sep-04 Tue 7.7 7.7 ### ### 3.0 3.0 0.0
2001-Sep-03 Mon 7.87 7.88 7.8 7.87 ### ### 0.6
2001-Aug-31 Fri 7.88 7.88 7.8 ### 182,144 ### 34.2 34.2 0.0
2001-Aug-30 Thu 7.76 ### 7.75 ### 338,054 1,309,959 ### ### 0.0
2001-Aug-29 Wed 7.8 7.8 7.74 7.75 31.0 31.0 ###
2001-Aug-28 Tue 7.75 7.83 7.75 7.79 78.1 78.1 ###
2001-Aug-27 Mon ### 7.82 ### 7.75 188,142 ### ### ### ###
2001-Aug-24 Fri ### 7.81 7.76 7.81 70.5 70.5 0.6
2001-Aug-23 Thu 7.82 7.83 7.8 7.82 ### ### 0.6
2001-Aug-22 Wed 7.86 7.86 7.8 7.83 33.5 33.5 ###
2001-Aug-21 Tue 7.7 7.85 ### 7.85 ### ### ###
2001-Aug-20 Mon ### 7.72 ### 7.7 83.6 83.6 0.6
2001-Aug-17 Fri 7.75 7.75 ### ### 13,884 ### 19.5 19.5 0.0
2001-Aug-16 Thu 7.781 7.781 ### 7.7 ### ### 0.6
2001-Aug-15 Wed ### 7.8 ### 7.8 88.1 88.1 0.6
2001-Aug-14 Tue 7.656 ### ### ### 277,444 0 ### ### 0.0
2001-Aug-13 Mon 7.8 7.86 ### ### 47,744 ### 22.2 22.2 0.0
2001-Aug-10 Fri 7.955 7.955 7.8 7.82 ### ### 0.6
2001-Aug-09 Thu 7.845 7.973 7.78 7.973 88,923 ### 80.8 80.8 ###
2001-Aug-08 Wed ### ### 7.75 7.855 50,789 ### ### ### ###
2001-Aug-07 Tue 7.7 7.75 ### 7.7 72.6 72.6 0.6
2001-Aug-06 Mon 7.45 7.79 7.45 ### ### ### 0.0
2001-Aug-03 Fri 7.55 7.58 7.5 7.5 ### ### 0.5
2001-Aug-02 Thu 7.5 ### 7.5 7.59 177,573 ### ### ### 0.5
2001-Aug-01 Wed 7.41 7.5 7.4 7.45 ### ### 0.5
2001-Jul-31 Tue 7.49 7.5 7.4 7.4 15,950 118,827 ### ### 0.5
2001-Jul-30 Mon 7.5 7.5 7.49 7.5 62,044 ### 74.5 74.5 0.5
2001-Jul-27 Fri ### 7.5 ### 7.5 118,657 ### ### ### 0.5
2001-Jul-26 Thu 7.42 7.45 ### ### 24.9 24.9 0.0
2001-Jul-25 Wed ### 7.44 ### 7.42 141,158 ### 82.1 82.1 0.5
2001-Jul-24 Tue 7.46 7.54 7.46 7.5 446,478 3,348,585 81.9 81.9 0.5
2001-Jul-23 Mon 7.42 7.5 7.42 7.5 126,442 943,257 ### ### 0.5
2001-Jul-20 Fri 7.4 7.41 ### 7.41 ### ### ###
2001-Jul-19 Thu 7.26 7.4 7.26 ### 117,573 ### ### ### 0.0
2001-Jul-18 Wed 7.26 ### 7.25 7.25 32,040 116,145 ### ### 0.5
2001-Jul-17 Tue 7.184 7.28 7.184 7.25 535,928 ### 80.0 80.0 0.5
2001-Jul-16 Mon ### 7.4 7.2 7.25 ### ### 0.5
2001-Jul-13 Fri 7.42 7.42 ### ### 126,677 469,971 ### ### 0.0
2001-Jul-12 Thu 7.55 7.55 7.4 7.45 147,183 ### ### ### 0.5
2001-Jul-11 Wed 7.51 7.55 ### 7.55 305,454 1,153,088 69.6 69.6 ###
2001-Jul-10 Tue 7.53 7.53 7.5 7.52 28.2 28.2 0.5
2001-Jul-09 Mon 7.5 7.53 7.5 7.53 75.3 75.3 0.5
2001-Jul-06 Fri 7.5 7.55 7.5 7.53 75.2 75.2 0.5
2001-Jul-05 Thu 7.56 7.56 7.5 7.5 27.4 27.4 0.5
2001-Jul-04 Wed 7.5 7.574 7.45 7.574 ### ### 0.5
2001-Jul-03 Tue ### ### 7.55 ### 186,282 ### 29.4 29.4 0.0
2001-Jul-02 Mon 7.45 ### ### ### ### ### 0.0
2001-Jun-29 Fri ### ### ### 7.45 454,048 0 ### ### 0.5
2001-Jun-28 Thu ### ### 7.5 7.55 79,855 299,456 24.3 24.3 ###
2001-Jun-27 Wed 7.59 ### 7.55 ### 128,952 ### 74.9 74.9 0.0
2001-Jun-26 Tue ### ### ### ### 92.2 92.2 0.0
2001-Jun-25 Mon ### 7.4 7.29 ### 71.9 71.9 0.0
2001-Jun-22 Fri ### ### 7.25 7.27 128,442 ### ### ### ###
2001-Jun-21 Thu ### 7.7 7.4 ### 64,340 ### 19.9 19.9 0.0
2001-Jun-20 Wed ### ### ### ### 90.3 90.3 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### 7.2 ### 7.127 152,375 548,550 ### ### ###
2001-Jun-15 Fri ### 7.2 ### ### ### ### 0.0
2001-Jun-14 Thu 7.056 7.23 ### ### 376,320 ### 79.5 79.5 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 36.6 36.6 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 80.4 80.4 0.0
2001-Jun-07 Thu 6.85 ### 6.85 ### 76.7 76.7 0.0
2001-Jun-06 Wed 6.844 6.87 6.83 6.85 67,722 ### 76.3 76.3 ###
2001-Jun-05 Tue 6.871 6.871 6.79 6.81 ### ### ###
2001-Jun-04 Mon 6.888 ### 6.85 6.88 37.4 37.4 ###
2001-Jun-01 Fri 6.8 7 6.8 ### 150,274 ### ### ### 0.0
2001-May-31 Thu 6.84 6.86 ### ### 36.2 36.2 0.0
2001-May-30 Wed 6.85 6.87 6.8 6.85 ### ### ###
2001-May-29 Tue ### ### 6.85 6.89 38,885 133,181 26.2 26.2 0.5
2001-May-28 Mon 6.88 7 6.85 7 100,583 ### 86.4 86.4 0.5
2001-May-25 Fri ### ### 6.81 6.88 186,980 ### ### ### ###
2001-May-24 Thu ### ### ### ### 54,957 0 ### ### 0.0
2001-May-23 Wed 6.89 ### 6.85 6.86 53,875 184,521 32.6 32.6 0.5
2001-May-22 Tue ### ### 6.8 6.82 99,076 336,858 ### ### 0.5
2001-May-21 Mon ### 7 6.85 6.85 ### ### ###
2001-May-18 Fri ### ### ### ### 74,651 0 29.7 29.7 0.0
2001-May-17 Thu 7 ### ### 7 ### ### 0.5
2001-May-16 Wed 7 ### 6.8 7 ### ### 0.5
2001-May-15 Tue 6.75 7 6.7 ### 45,082 ### ### ### 0.0
2001-May-14 Mon ### ### 6.75 6.75 158,984 536,571 10.7 10.7 0.5
2001-May-11 Fri 7 7 ### 7 40,784 142,744 72.5 72.5 0.5
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed 7.25 7.27 7 7 84,127 600,246 9.6 9.6 0.5
2001-May-08 Tue ### 7.25 6.86 7.22 299,870 2,115,582 89.7 89.7 0.5
2001-May-07 Mon 6.88 ### 6.86 ### 54,120 ### ### ### 0.0
2001-May-04 Fri ### ### 6.87 ### ### ### 0.0
2001-May-03 Thu 6.88 ### 6.88 ### 16,371 ### 71.7 71.7 0.0
2001-May-02 Wed ### ### 6.85 6.85 166,246 ### 17.9 17.9 ###
2001-May-01 Tue ### ### 6.8 ### 244,185 830,229 76.9 76.9 0.0
2001-Apr-30 Mon ### ### ### 7 31.1 31.1 0.5
2001-Apr-27 Fri ### ### ### 7 81.9 81.9 0.5
2001-Apr-26 Thu 6.85 ### 6.71 ### 156,577 ### ### ### 0.0
2001-Apr-25 Wed 6.846 6.846 6.846 6.846 0 0.5
2001-Apr-24 Tue 6.89 ### 6.846 6.846 116,171 397,653 31.3 31.3 0.5
2001-Apr-23 Mon 6.85 6.87 6.8 6.87 ### ### ###
2001-Apr-20 Fri 6.88 6.88 6.83 6.88 43,828 300,440 ### ### ###
2001-Apr-19 Thu 6.752 6.88 6.752 6.85 ### ### ###
2001-Apr-18 Wed 6.76 6.8 ### 6.72 26.0 26.0 0.5
2001-Apr-17 Tue ### ### 6.74 6.74 12.7 12.7 ###
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 73.4 73.4 0.0
2001-Apr-10 Tue 7 7 ### ### 60,055 ### ### ### 0.0
2001-Apr-09 Mon ### ### ### 7 357,459 0 ### ### 0.5
2001-Apr-06 Fri ### ### ### ### 327,626 0 88.9 88.9 0.0
2001-Apr-05 Thu 6.75 6.8 ### 6.8 ### ### 0.5
2001-Apr-04 Wed 6.55 6.75 6.55 6.75 89.4 89.4 0.5
2001-Apr-03 Tue ### 6.8 6.55 6.55 141,359 943,571 ### ### 0.5
2001-Apr-02 Mon 6.55 ### 6.53 6.57 69.5 69.5 ###
2001-Mar-30 Fri ### 6.4 ### ### 121,182 387,782 ### ### 0.0
2001-Mar-29 Thu ### ### ### ### 524,120 0 33.4 33.4 0.0
2001-Mar-28 Wed ### ### ### ### 117,055 0 ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 219,042 0 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 235,245 0 ### ### 0.0
2001-Mar-23 Fri 6.4 6.44 ### ### 237,679 765,326 9.6 9.6 0.0
2001-Mar-22 Thu ### 6.4 6.26 6.4 ### ### 0.5
2001-Mar-21 Wed 6.4 6.4 ### ### 31.2 31.2 0.0
2001-Mar-20 Tue 6.26 6.4 6.26 6.4 91,754 ### ### ### 0.5
2001-Mar-19 Mon 6.45 6.45 6.29 ### 28.7 28.7 0.0
2001-Mar-16 Fri 6.5 6.5 6.4 6.45 26.9 26.9 ###
2001-Mar-15 Thu ### ### ### 6.5 26.1 26.1 0.5
2001-Mar-14 Wed ### ### 6.74 6.74 18.3 18.3 ###
2001-Mar-13 Tue 7 ### ### ### 36.9 36.9 0.0
2001-Mar-12 Mon ### ### ### ### 51,551 0 84.5 84.5 0.0
2001-Mar-09 Fri 6.7 ### 6.7 ### ### ### 0.0
2001-Mar-08 Thu 6.81 6.82 ### 6.7 24.3 24.3 0.5
2001-Mar-07 Wed 6.84 6.89 6.82 6.87 272,242 ### ### ### ###
2001-Mar-06 Tue ### ### 6.78 6.82 649,521 2,201,876 23.7 23.7 0.5
2001-Mar-05 Mon 7 7 ### ### 33.7 33.7 0.0
2001-Mar-02 Fri 7 ### ### 7 267,544 0 ### ### 0.5
2001-Mar-01 Thu 6.82 ### 6.8 ### 85.3 85.3 0.0
2001-Feb-28 Wed ### ### 6.8 6.8 18.1 18.1 0.5
2001-Feb-27 Tue ### 6.73 6.52 6.73 86.8 86.8 ###
2001-Feb-26 Mon ### 6.7 6.56 6.56 ### ### 0.5
2001-Feb-23 Fri 6.7 6.7 ### 6.7 642,576 2,152,629 68.9 68.9 0.5
2001-Feb-22 Thu 6.7 6.7 ### 6.7 71.4 71.4 0.5
2001-Feb-21 Wed ### ### 6.72 6.83 739,652 ### 20.3 20.3 0.5
2001-Feb-20 Tue 7.343 7.343 ### ### 1,961,648 ### 6.8 6.8 0.0
2001-Feb-19 Mon ### 8 7.45 7.45 159,376 1,231,179 ### ### 0.5
2001-Feb-16 Fri 7.86 ### 7.86 ### 87.5 87.5 0.0
2001-Feb-15 Thu ### ### 7.8 7.89 24.6 24.6 ###
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 7.8 7.89 7.78 7.89 ### ### ###
2001-Feb-12 Mon 7.843 7.85 7.75 7.85 55,485 432,783 ### ### ###
2001-Feb-09 Fri ### ### 7.75 7.76 37,722 146,172 ### ### 0.6
2001-Feb-08 Thu ### 7.78 7.72 7.78 46,089 357,189 74.7 74.7 0.6
2001-Feb-07 Wed 7.73 7.75 7.71 7.74 58,329 450,883 ### ### 0.6
2001-Feb-06 Tue 7.75 7.77 7.71 7.73 ### ### 0.6
2001-Feb-05 Mon 7.79 7.8 7.75 7.77 101,048 785,648 36.1 36.1 0.6
2001-Feb-02 Fri 7.76 7.85 7.73 7.78 81,885 637,884 76.2 76.2 0.6
2001-Feb-01 Thu 7.659 7.86 7.659 7.76 109,382 848,749 ### ### 0.6
2001-Jan-31 Wed 7.53 ### 7.53 ### 84,883 319,584 ### ### 0.0
2001-Jan-30 Tue 7.45 ### 7.45 ### ### ### 0.0
2001-Jan-29 Mon 7.5 7.51 7.42 7.5 72.4 72.4 0.5
2001-Jan-25 Thu 7.57 7.57 7.45 7.5 28.0 28.0 0.5
2001-Jan-24 Wed 7.57 ### 7.56 7.57 ### ### ###
2001-Jan-23 Tue 7.44 7.5 7.4 7.45 141,622 1,055,083 ### ### 0.5
2001-Jan-22 Mon 7.5 ### 7.45 7.45 ### ### 0.5
2001-Jan-19 Fri 7.41 7.5 ### 7.48 68,323 ### ### ### 0.5
2001-Jan-18 Thu 7.53 ### ### 7.4 234,685 0 15.8 15.8 0.5
2001-Jan-17 Wed 7.29 7.55 7.29 7.5 85.6 85.6 0.5
2001-Jan-16 Tue 7.21 ### 7.21 7.29 83.0 83.0 ###
2001-Jan-15 Mon ### ### 7.2 7.2 31.3 31.3 0.5
2001-Jan-12 Fri ### ### 7.27 7.27 28.1 28.1 ###
2001-Jan-11 Thu ### ### 7.23 7.25 284,146 1,027,187 ### ### 0.5
2001-Jan-10 Wed ### ### ### ### 155,358 0 70.6 70.6 0.0
2001-Jan-09 Tue 7.25 ### 7.21 ### 78.8 78.8 0.0
2001-Jan-08 Mon 7.27 7.29 7.25 7.25 60,373 ### ### ### 0.5
2001-Jan-05 Fri 7.25 ### 7.24 ### ### ### 0.0
2001-Jan-04 Thu ### ### 7.23 ### ### ### 0.0
2001-Jan-03 Wed 7.2 ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### 7.2 7.25 14,020 50,472 25.8 25.8 0.5
2001-Jan-01 Mon ### ### ### ### 99,675 0 ### ### 0.0
2000-Dec-29 Fri ### ### ### ### 99,675 0 ### ### 0.0
2000-Dec-28 Thu ### ### ### ### ### ### 0.0
2000-Dec-27 Wed 7.25 ### 7.25 ### 77.9 77.9 0.0
2000-Dec-26 Tue ### 7.25 ### ### ### ### 0.0
2000-Dec-25 Mon ### 7.25 ### ### ### ### 0.0
2000-Dec-22 Fri ### 7.25 ### ### ### ### 0.0
2000-Dec-21 Thu ### ### ### ### 99,386 0 ### ### 0.0
2000-Dec-20 Wed 7.2 7.2 ### ### 41.3 41.3 0.0
2000-Dec-19 Tue 7.22 7.22 ### 7.2 36.6 36.6 0.5
2000-Dec-18 Mon 7.25 7.25 ### 7.22 37.0 37.0 0.5
2000-Dec-15 Fri 7.28 7.29 7.22 7.28 80.1 80.1 0.5
2000-Dec-14 Thu 7.29 ### 7.28 ### 30,342 110,444 ### ### 0.0
2000-Dec-13 Wed 7.2 ### 7.2 ### 102,486 368,949 80.5 80.5 0.0
2000-Dec-12 Tue ### 7.29 ### 7.26 171,285 ### ### ### 0.5
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### 7.2 ### ### ### ### 0.0
2000-Dec-07 Thu 7 ### 7 ### 85,653 299,785 ### ### 0.0
2000-Dec-06 Wed ### ### ### 7 ### ### 0.5
2000-Dec-05 Tue 7.23 7.25 ### ### 17.6 17.6 0.0
2000-Dec-04 Mon 7.25 7.25 ### 7.2 119,040 431,520 29.7 29.7 0.5
2000-Dec-01 Fri ### 7.4 ### ### 89.0 89.0 0.0
2000-Nov-30 Thu 7 ### ### ### 189,558 0 ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 342,920 0 73.7 73.7 0.0
2000-Nov-28 Tue 6.971 6.971 ### ### ### ### 0.0
2000-Nov-27 Mon ### 7 6.89 ### 27.1 27.1 0.0
2000-Nov-24 Fri 6.8 7 6.8 7 89,181 615,348 84.5 84.5 0.5
2000-Nov-23 Thu 6.81 6.85 6.8 6.8 88,588 ### ### ### 0.5
2000-Nov-22 Wed 6.88 6.88 6.8 ### 74,171 507,329 28.0 28.0 0.0
2000-Nov-21 Tue 6.84 6.88 6.78 6.88 ### ### ###
2000-Nov-20 Mon 6.8 ### 6.8 6.85 65,447 ### 78.8 78.8 ###
2000-Nov-17 Fri ### ### 6.8 6.8 43,679 ### ### ### 0.5
2000-Nov-16 Thu 7 7 ### ### 171,647 ### ### ### 0.0
2000-Nov-15 Wed ### 7.25 ### ### 39,345 142,625 ### ### 0.0
2000-Nov-13 Mon 6.982 7.2 6.982 ### 105,350 ### 88.2 88.2 0.0
2000-Nov-10 Fri ### ### ### ### 12.0 12.0 0.0
2000-Nov-09 Thu 7.082 ### ### 7.353 89.7 89.7 0.5
2000-Nov-08 Wed ### ### ### ### 80,058 0 ### ### 0.0
2000-Nov-07 Tue 7 ### 7 ### 70.4 70.4 0.0
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri 6.85 ### 6.85 ### 80.1 80.1 0.0
2000-Nov-02 Thu 6.85 ### 6.85 6.87 68.4 68.4 ###
2000-Nov-01 Wed 6.75 6.85 6.75 6.8 183,452 1,247,473 ### ### 0.5
2000-Oct-31 Tue ### ### ### ### 25,441 0 79.4 79.4 0.0
2000-Oct-30 Mon ### ### 6.56 6.56 7,871 ### ### ### 0.5
2000-Oct-27 Fri 6.46 ### 6.46 6.55 75,553 ### 79.1 79.1 0.5
2000-Oct-26 Thu ### ### 6.44 6.44 ### ### 0.5
2000-Oct-25 Wed ### ### ### ### 29.6 29.6 0.0
2000-Oct-24 Tue 6.8 6.8 6.75 6.75 30.5 30.5 0.5
2000-Oct-23 Mon 6.7 6.83 ### 6.83 ### ### 0.5
2000-Oct-20 Fri ### 6.75 ### 6.75 28,072 94,743 82.8 82.8 0.5
2000-Oct-19 Thu 6.7 6.7 ### ### 233,273 ### ### ### 0.0
2000-Oct-18 Wed 6.78 6.78 6.7 6.75 98,225 ### ### ### 0.5
2000-Oct-17 Tue 6.85 6.87 6.55 6.8 ### ### 0.5
2000-Oct-16 Mon 6.85 6.88 6.85 6.88 68.1 68.1 ###
2000-Oct-13 Fri ### ### 6.75 6.88 78,524 ### ### ### ###
2000-Oct-12 Thu 6.82 ### 6.79 ### 127,152 431,681 ### ### 0.0
2000-Oct-11 Wed 6.85 ### 6.82 ### 75.3 75.3 0.0
2000-Oct-10 Tue 6.77 6.85 6.75 6.8 679,184 4,618,451 75.8 75.8 0.5
2000-Oct-09 Mon 6.78 6.78 6.7 6.75 ### ### 0.5
2000-Oct-06 Fri 6.7 6.79 6.7 6.79 49,957 336,959 ### ### 0.5
2000-Oct-05 Thu 6.7 6.79 ### 6.74 98,920 ### ### ### ###
2000-Oct-04 Wed ### ### ### ### 217,753 0 ### ### 0.0
2000-Oct-03 Tue 6.45 6.76 6.45 6.74 46,245 305,448 ### ### ###
2000-Oct-02 Mon ### 6.45 ### 6.45 37,781 121,843 88.7 88.7 ###
2000-Sep-29 Fri ### 6.75 ### ### 181,527 612,653 3.1 3.1 0.0
2000-Sep-28 Thu 6.5 ### 6.5 ### 352,251 ### ### ### 0.0
2000-Sep-27 Wed 6.43 6.51 6.4 6.51 127,152 ### ### ### ###
2000-Sep-26 Tue 6.45 ### 6.43 ### ### ### 0.0
2000-Sep-25 Mon 6.4 6.5 6.4 6.5 ### ### 0.5
2000-Sep-22 Fri ### 6.45 6.29 6.4 ### ### 0.5
2000-Sep-21 Thu 6.26 ### 6.26 ### 85.6 85.6 0.0
2000-Sep-20 Wed ### ### 6.26 ### 101,850 ### ### ### 0.0
2000-Sep-19 Tue 6.26 ### 6.26 6.28 ### ### 0.4
2000-Sep-18 Mon 6.28 6.28 6.23 6.28 ### ### 0.4
2000-Sep-15 Fri 6.25 6.28 6.2 6.28 87,055 543,223 73.0 73.0 0.4
2000-Sep-14 Thu 6.25 6.28 6.25 6.25 ### ### ###
2000-Sep-13 Wed 6.2 6.29 6.2 6.26 80.1 80.1 0.4
2000-Sep-12 Tue ### ### ### 6.2 ### ### 0.4
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### 6.25 ### 154,580 ### ### ### 0.0
2000-Sep-07 Thu 6.4 6.42 ### 6.4 75.6 75.6 0.5
2000-Sep-06 Wed ### ### 6.44 6.51 798,447 ### ### ### ###
2000-Sep-05 Tue ### ### 6.43 ### ### ### 0.0
2000-Sep-04 Mon 6.28 ### 6.28 6.45 31,020 ### 89.5 89.5 ###
2000-Sep-01 Fri 6.29 ### 6.22 6.25 ### ### ###
2000-Aug-31 Thu 6.25 6.29 6.22 6.29 15,444 ### ### ### ###
2000-Aug-30 Wed 6.25 6.25 6.2 6.25 96,841 ### ### ### ###
2000-Aug-29 Tue ### ### 6.2 6.2 23.9 23.9 0.4
2000-Aug-28 Mon 6.25 6.29 6.25 6.29 51,573 ### 77.8 77.8 ###
2000-Aug-25 Fri ### ### ### 6.28 13,588 0 84.3 84.3 0.4
2000-Aug-24 Thu ### ### ### ### 73.0 73.0 0.0
2000-Aug-23 Wed 6.25 ### ### ### 94,282 0 ### ### 0.0
2000-Aug-22 Tue ### ### 6.29 ### 26,148 ### 68.8 68.8 0.0
2000-Aug-21 Mon 6.25 ### 6.25 ### 9,555 29,859 ### ### 0.0
2000-Aug-18 Fri 6.285 ### ### 6.2 67,258 0 23.4 23.4 0.4
2000-Aug-17 Thu 6.21 ### 6.2 6.28 79.0 79.0 0.4
2000-Aug-16 Wed ### 6.21 ### 6.21 77.8 77.8 ###
2000-Aug-15 Tue 6.2 6.21 ### 6.21 15,440 47,941 73.8 73.8 ###
2000-Aug-14 Mon ### 6.2 ### ### 55,151 ### 39.1 39.1 0.0
2000-Aug-11 Fri ### 6.2 ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### ### ### 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 16,079 0 38.0 38.0 0.0
2000-Aug-07 Mon ### ### ### ### 25.9 25.9 0.0
2000-Aug-04 Fri ### 6.21 ### 6.2 81.3 81.3 0.4
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed 6 ### ### ### 119,876 0 ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 158,427 0 79.1 79.1 0.0
2000-Jul-31 Mon ### ### ### ### 10,922 0 68.6 68.6 0.0
2000-Jul-28 Fri 5.985 5.985 ### ### 9,258 ### 27.2 27.2 0.0
2000-Jul-27 Thu ### ### ### ### 20,775 0 80.7 80.7 0.0
2000-Jul-26 Wed ### ### 5.86 ### 72.0 72.0 0.0
2000-Jul-25 Tue ### 6 ### ### 27.7 27.7 0.0
2000-Jul-24 Mon ### ### ### ### 89.2 89.2 0.0
2000-Jul-21 Fri ### ### ### ### 69.0 69.0 0.0
2000-Jul-20 Thu 6 6 ### ### 31.4 31.4 0.0
2000-Jul-19 Wed ### ### ### ### 251,321 0 ### ### 0.0
2000-Jul-18 Tue ### ### 5.85 ### 401,828 1,175,346 ### ### 0.0
2000-Jul-17 Mon ### ### 5.85 ### 49,552 ### ### ### 0.0
2000-Jul-14 Fri 5.87 ### 5.87 ### ### ### 0.0
2000-Jul-13 Thu 5.8 ### 5.8 ### 38,471 ### ### ### 0.0
2000-Jul-12 Wed 5.8 5.89 ### 5.89 31,670 ### ### ### ###
2000-Jul-11 Tue ### ### 5.85 5.89 ### ### ###
2000-Jul-10 Mon ### ### ### ### 299,329 0 67.6 67.6 0.0
2000-Jul-07 Fri ### ### 5.88 ### 293,981 ### 65.5 65.5 0.0
2000-Jul-06 Thu 5.652 ### ### 5.85 252,450 0 83.4 83.4 0.4
2000-Jul-05 Wed 5.46 ### 5.46 5.58 69.9 69.9 0.4
2000-Jul-04 Tue ### 5.49 ### 5.46 115,085 ### ### ### ###
2000-Jul-03 Mon ### ### 5.4 5.42 ### ### 0.4
2000-Jun-30 Fri ### 5.8 ### ### ### ### 0.0
2000-Jun-29 Thu ### 5.7 5.43 5.651 87,481 ### ### ### ###
2000-Jun-28 Wed 5.545 ### 5.43 ### 54,386 147,657 66.4 66.4 0.0
2000-Jun-27 Tue 5.43 5.5 5.4 5.5 116,426 634,521 70.3 70.3 0.4
2000-Jun-26 Mon 5.44 5.45 5.4 5.43 ### ### 0.4
2000-Jun-23 Fri ### ### 5.4 5.41 ### ### ###
2000-Jun-22 Thu 5.4 ### 5.4 ### 87.1 87.1 0.0
2000-Jun-21 Wed ### 5.4 ### 5.4 72.8 72.8 0.4
2000-Jun-20 Tue ### ### ### ### 97,242 0 44.8 44.8 0.0
2000-Jun-19 Mon ### 5.43 ### ### ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 120,923 0 77.7 77.7 0.0
2000-Jun-15 Thu ### ### ### ### 624,078 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 152,051 0 87.0 87.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 4.85 ### 4.8 ### 133,852 321,244 72.8 72.8 0.0
2000-Jun-07 Wed ### ### 4.8 4.8 ### ### 0.3
2000-Jun-06 Tue 4.87 ### 4.87 ### ### ### 0.0
2000-Jun-05 Mon 4.75 4.87 4.75 4.86 ### ### 0.3
2000-Jun-02 Fri 4.75 4.79 4.75 4.75 ### ### ###
2000-Jun-01 Thu 4.941 4.941 4.8 ### 20,780 ### 36.1 36.1 0.0
2000-May-31 Wed 4.8 4.8 4.75 4.75 32.8 32.8 ###
2000-May-30 Tue 5.023 5.023 4.8 4.8 3,128 ### 12.2 12.2 0.3
2000-May-29 Mon ### ### ### ### 65,180 0 85.3 85.3 0.0
2000-May-26 Fri 4.75 4.8 4.75 4.8 75.3 75.3 0.3
2000-May-25 Thu ### 4.7 ### 4.7 87.4 87.4 0.3
2000-May-24 Wed ### ### ### ### 27,624 0 72.6 72.6 0.0
2000-May-23 Tue 4.49 4.55 4.49 4.55 77.8 77.8 0.3
2000-May-22 Mon 4.43 4.484 ### 4.484 ### ### ###
2000-May-19 Fri 4.553 4.553 4.5 4.55 35.4 35.4 0.3
2000-May-18 Thu 4.55 4.59 4.5 4.5 53,871 244,843 ### ### ###
2000-May-17 Wed 4.57 ### 4.5 ### 77.7 77.7 0.0
2000-May-16 Tue 4.57 ### 4.5 ### 53,741 ### ### ### 0.0
2000-May-15 Mon 4.51 ### 4.51 4.55 79.2 79.2 0.3
2000-May-12 Fri 4.7 4.7 ### 4.7 ### ### 0.3
2000-May-11 Thu ### ### 4.7 4.7 5,874 ### 40.2 40.2 0.3
2000-May-10 Wed 4.71 4.71 4.7 4.7 6,072 ### ### ### 0.3
2000-May-09 Tue 4.7 4.8 ### ### ### ### 0.0
2000-May-08 Mon 4.55 ### 4.53 ### 38,878 88,058 ### ### 0.0
2000-May-05 Fri 4.5 4.55 4.5 4.55 2,027 9,172 ### ### 0.3
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed 4.7 4.7 ### ### 33.4 33.4 0.0
2000-May-02 Tue 4.7 4.7 4.7 4.7 16,850 ### ### ### 0.3
2000-May-01 Mon 4.79 4.79 4.79 4.79 650 ### ### ### 0.3
2000-Apr-28 Fri 4.8 4.86 4.8 4.8 85,483 412,882 62.4 62.4 0.3
2000-Apr-27 Thu 4.7 4.8 ### 4.8 86.2 86.2 0.3
2000-Apr-26 Wed 4.84 4.85 4.79 4.79 15,229 ### ### ### 0.3
2000-Apr-25 Tue 4.84 4.84 4.84 4.84 0 0.3
2000-Apr-24 Mon 4.84 4.84 4.84 4.84 0 0.3
2000-Apr-21 Fri 4.84 4.84 4.84 4.84 0 0.3
2000-Apr-20 Thu 4.86 4.86 4.71 4.84 32.6 32.6 0.3
2000-Apr-19 Wed 4.79 4.86 4.79 4.86 84.4 84.4 0.3
2000-Apr-18 Tue 4.8 4.85 4.7 4.8 39,921 190,622 69.5 69.5 0.3
2000-Apr-17 Mon ### ### ### ### 47.9 47.9 0.0
2000-Apr-14 Fri ### ### ### ### 19,783 0 61.3 61.3 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### 5 ### ### ### ### 0.0
2000-Apr-07 Fri 5 5 ### ### 3,448 8,620 35.8 35.8 0.0
2000-Apr-06 Thu 4.723 4.85 4.723 4.85 ### ### ###
2000-Apr-05 Wed ### 4.7 ### 4.7 118,650 278,827 ### ### 0.3
2000-Apr-04 Tue ### 4.78 ### ### ### ### 0.0
2000-Apr-03 Mon 4.579 ### 4.579 ### 25,970 59,458 ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 204,874 0 10.1 10.1 0.0
2000-Mar-30 Thu ### 5.26 ### ### ### ### 0.0
2000-Mar-29 Wed 4.86 ### 4.82 ### 145,553 350,782 ### ### 0.0
2000-Mar-28 Tue 4.884 ### 4.78 4.86 271,656 649,257 ### ### 0.3
2000-Mar-24 Fri ### ### ### ### 68.6 68.6 0.0
2000-Mar-23 Thu ### ### ### ### 50,352 0 ### ### 0.0
2000-Mar-22 Wed ### 5.2 ### 5.2 43,578 ### ### ### ###
2000-Mar-21 Tue 5.285 5.285 ### ### 4,259 11,254 ### ### 0.0
2000-Mar-20 Mon 5.46 5.46 ### ### 2,957 8,072 18.1 18.1 0.0
2000-Mar-17 Fri 5.55 5.55 5.46 5.46 31,977 ### ### ### ###
2000-Mar-16 Thu 5.46 5.51 5.46 5.5 325,152 1,783,458 ### ### 0.4
2000-Mar-15 Wed 5.44 5.44 ### 5.4 17,588 ### ### ### 0.4
2000-Mar-14 Tue 5.55 5.55 5.44 5.44 26.8 26.8 0.4
2000-Mar-13 Mon 5.5 5.55 5.5 5.55 72.6 72.6 ###
2000-Mar-10 Fri ### 5.5 ### 5.5 ### ### 0.4
2000-Mar-09 Thu ### ### 5.2 ### 69,580 ### ### ### 0.0
2000-Mar-08 Wed 5.55 5.55 5.5 5.5 14,981 82,770 33.4 33.4 0.4
2000-Mar-07 Tue 5.25 ### 5.25 5.25 ### ### 0.4
2000-Mar-06 Mon ### ### 5 ### 72.7 72.7 0.0
2000-Mar-03 Fri 5.2 5.2 5 ### 15.7 15.7 0.0
2000-Mar-02 Thu 5.686 5.75 ### ### 40.6 40.6 0.0
2000-Mar-01 Wed 5.658 5.75 5.658 5.75 ### ### ###
2000-Feb-29 Tue 5.7 5.75 ### 5.74 115,353 ### 71.2 71.2 0.4
2000-Feb-28 Mon 5.8 ### 5.7 5.7 34.1 34.1 0.4
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 6 ### 6 ### 72,944 ### ### ### 0.0
2000-Feb-23 Wed ### ### ### 6 131,442 0 36.3 36.3 0.4
2000-Feb-22 Tue 5.945 ### ### ### 247,549 0 82.4 82.4 0.0
2000-Feb-21 Mon 5.8 6 5.8 ### 61,876 ### ### ### 0.0
2000-Feb-18 Fri ### ### ### ### 63,970 0 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 70,820 0 90.3 90.3 0.0
2000-Feb-16 Wed 5.26 ### 5.26 ### 18,440 ### ### ### 0.0
2000-Feb-15 Tue 5.25 5.28 5.24 5.28 27,849 146,485 ### ### 0.4
2000-Feb-14 Mon 5.2 5.25 5.2 5.25 ### ### 0.4
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 9,558 0 ### ### 0.0
2000-Feb-09 Wed 5.441 5.45 ### ### 69,685 ### ### ### 0.0
2000-Feb-08 Tue 5.44 5.44 5.44 5.44 ### ### 0.4
2000-Feb-07 Mon ### ### ### ### 19,782 0 ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 70,326 0 ### ### 0.0
2000-Feb-03 Thu 4.87 ### 4.87 ### 28,889 70,344 88.3 88.3 0.0
2000-Feb-02 Wed 4.85 ### 4.85 4.85 ### ### ###
2000-Feb-01 Tue 4.85 4.85 4.85 4.85 48,558 ### 70.5 70.5 ###
2000-Jan-31 Mon 4.85 4.85 4.85 4.85 64.7 64.7 ###
2000-Jan-28 Fri 4.857 4.857 4.85 4.85 223,326 ### ### ### ###
2000-Jan-27 Thu 4.85 4.85 4.82 4.82 42,457 205,279 32.3 32.3 0.3
2000-Jan-25 Tue ### ### 4.85 4.85 ### ### ###
2000-Jan-24 Mon ### ### ### ### 27,240 0 ### ### 0.0
2000-Jan-21 Fri ### ### 5 5 29.8 29.8 0.4
2000-Jan-20 Thu 5 ### 5 ### ### ### 0.0
2000-Jan-19 Wed 5 ### 5 ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 33.6 33.6 0.0
2000-Jan-17 Mon 5.22 5.22 ### ### 30.9 30.9 0.0
2000-Jan-14 Fri ### ### ### 5 ### ### 0.4
2000-Jan-13 Thu ### 5 ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 4.75 5 4.75 5 27,872 135,876 90.7 90.7 0.4
2000-Jan-11 Tue 4.75 4.75 4.7 4.75 48,881 ### ### ### ###
2000-Jan-10 Mon 4.72 4.75 4.72 4.75 71.9 71.9 ###
2000-Jan-07 Fri 4.72 4.75 4.7 4.7 ### ### 0.3
2000-Jan-06 Thu 4.83 4.83 4.71 4.72 19.8 19.8 0.3
2000-Jan-05 Wed 4.676 4.71 ### 4.71 111,071 261,572 ### ### ###
2000-Jan-04 Tue 5 5 4.71 4.72 52,650 ### ### ### 0.3
1999-Dec-31 Fri ### 5 ### 5 68.6 68.6 0.4
1999-Dec-30 Thu ### 5 ### 5 68.6 68.6 0.4
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 1 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 1 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 1 0 ### ### 0.0
1999-Dec-23 Thu ### ### 5 5 ### ### 0.4
1999-Dec-22 Wed ### ### ### ### ### ### 0.0
1999-Dec-21 Tue ### ### ### ### ### ### 0.0
1999-Dec-20 Mon 4.8 4.8 4.72 4.74 27.2 27.2 0.3
1999-Dec-17 Fri 5 5 4.8 4.8 ### ### 0.3
1999-Dec-16 Thu 5.44 5.44 5 ### 40,325 ### 3.4 3.4 0.0
1999-Dec-15 Wed 5.51 5.51 5.4 5.4 55,550 303,025 ### ### 0.4
1999-Dec-14 Tue 5.5 5.5 5.5 5.5 74.2 74.2 0.4
1999-Dec-13 Mon 5.5 5.55 5.5 5.5 23,179 ### ### ### 0.4
1999-Dec-10 Fri ### ### 5.5 5.5 39,850 109,587 ### ### 0.4
1999-Dec-09 Thu ### 5.7 ### ### 199,777 ### 22.6 22.6 0.0
1999-Dec-08 Wed ### ### ### ### 49,957 0 77.9 77.9 0.0
1999-Dec-07 Tue 5.7 5.7 ### ### 244,578 697,047 25.9 25.9 0.0
1999-Dec-06 Mon 5.79 5.79 ### ### 112,283 325,059 ### ### 0.0
1999-Dec-03 Fri 5.7 5.7 5.55 ### ### ### 0.0
1999-Dec-02 Thu 5.55 5.55 5.55 5.55 68.2 68.2 ###
1999-Dec-01 Wed 5.51 5.55 5.5 5.52 61,554 340,085 63.7 63.7 0.4
1999-Nov-30 Tue 5.5 ### 5.49 ### ### ### 0.0
1999-Nov-29 Mon 5.46 5.5 5.46 5.5 ### ### 0.4
1999-Nov-26 Fri 5.4 5.47 ### ### ### ### 0.0
1999-Nov-25 Thu ### 5.4 ### 5.4 71,279 192,453 ### ### 0.4
1999-Nov-24 Wed ### ### ### ### 5,157 0 36.1 36.1 0.0
1999-Nov-23 Tue ### ### ### ### 13,771 0 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### 10,721 0 ### ### 0.0
1999-Nov-19 Fri 5.53 5.53 ### ### 11,076 30,625 17.5 17.5 0.0
1999-Nov-18 Thu 5.51 5.53 5.5 5.5 4,672 ### ### ### 0.4
1999-Nov-17 Wed ### 5.56 5.5 5.53 33,525 ### 71.5 71.5 ###
1999-Nov-16 Tue ### ### 5.53 5.53 25,120 69,456 ### ### ###
1999-Nov-15 Mon 5.59 5.7 5.59 ### ### ### 0.0
1999-Nov-12 Fri ### ### 5.58 5.59 25.3 25.3 ###
1999-Nov-11 Thu ### 5.5 ### 5.5 28,441 ### 95.3 95.3 0.4
1999-Nov-10 Wed ### ### ### ### 24.8 24.8 0.0
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 9,054 0 76.8 76.8 0.0
1999-Nov-05 Fri ### ### 5 ### ### ### 0.0
1999-Nov-04 Thu ### ### ### ### 14.3 14.3 0.0
1999-Nov-03 Wed ### 5.21 ### ### 96,459 251,275 ### ### 0.0
1999-Nov-02 Tue ### ### ### ### 70.8 70.8 0.0
1999-Nov-01 Mon ### ### ### ### 12,044 0 ### ### 0.0
1999-Oct-29 Fri ### ### ### ### 133,983 0 ### ### 0.0
1999-Oct-28 Thu ### ### 5 5 ### ### 0.4
1999-Oct-27 Wed 5 5 5 5 17,476 87,380 71.7 71.7 0.4
1999-Oct-26 Tue ### ### ### ### 39,527 0 ### ### 0.0
1999-Oct-25 Mon 5.26 5.26 ### ### 19,422 51,079 15.2 15.2 0.0
1999-Oct-22 Fri 5.25 5.26 5.25 5.26 4,171 ### 69.1 69.1 0.4
1999-Oct-21 Thu ### ### 5.25 5.25 ### ### 0.4
1999-Oct-20 Wed 5.25 ### 5.25 ### 23,978 62,942 72.2 72.2 0.0
1999-Oct-19 Tue 5.25 ### 5.25 ### 81.4 81.4 0.0
1999-Oct-18 Mon 5.156 5.25 5.156 5.25 74,623 ### ### ### 0.4
1999-Oct-15 Fri ### 5.25 ### 5.25 86.7 86.7 0.4
1999-Oct-14 Thu ### ### ### ### 21,881 0 81.9 81.9 0.0
1999-Oct-13 Wed ### ### ### ### 29,954 0 ### ### 0.0
1999-Oct-12 Tue 5 ### 5 ### ### ### 0.0
1999-Oct-11 Mon 4.79 5 4.79 ### 78,753 ### ### ### 0.0
1999-Oct-08 Fri 4.75 4.75 4.75 4.75 ### ### ###
1999-Oct-07 Thu 4.75 4.75 ### ### 15.7 15.7 0.0
1999-Oct-06 Wed 4.85 4.85 4.75 4.75 ### ### ###
1999-Oct-05 Tue ### ### 4.85 4.85 28,728 ### ### ### ###
1999-Oct-04 Mon 4.75 4.85 4.75 4.85 86.8 86.8 ###
1999-Oct-01 Fri 4.75 4.85 4.75 4.85 ### ### ###
1999-Sep-30 Thu ### ### ### ### ### ### 0.0
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-27 Mon ### ### ### ### 76.1 76.1 0.0
1999-Sep-24 Fri ### 4.7 ### ### 50,156 ### ### ### 0.0
1999-Sep-23 Thu 4.8 4.8 4.78 4.78 40,320 ### ### ### ###
1999-Sep-22 Wed 4.81 4.81 4.79 ### ### ### 0.0
1999-Sep-21 Tue ### ### 4.85 4.86 12,978 31,471 29.4 29.4 0.3
1999-Sep-20 Mon 4.87 4.87 4.85 4.87 ### ### 0.3
1999-Sep-17 Fri 4.89 ### 4.88 4.88 ### ### 0.3
1999-Sep-16 Thu ### ### ### ### 76.5 76.5 0.0
1999-Sep-15 Wed ### ### 4.88 ### 136,749 ### ### ### 0.0
1999-Sep-14 Tue ### ### 4.87 ### 69.6 69.6 0.0
1999-Sep-13 Mon ### ### ### ### ### ### 0.0
1999-Sep-10 Fri ### ### ### ### 76,749 0 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### ### 27,525 0 76.5 76.5 0.0
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue 4.86 4.86 4.85 4.85 ### ### ###
1999-Sep-06 Mon 4.85 4.86 4.85 4.86 ### ### 0.3
1999-Sep-03 Fri 4.8 4.84 4.8 4.8 ### ### 0.3
1999-Sep-02 Thu 5 ### 4.86 4.86 38,645 ### 10.9 10.9 0.3
1999-Sep-01 Wed 4.72 ### 4.72 5 62,051 146,440 94.9 94.9 0.4
1999-Aug-31 Tue ### ### ### ### 8,175 0 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 2,480 0 73.2 73.2 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 28,625 0 ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 13,875 0 ### ### 0.0
1999-Aug-24 Tue ### ### ### ### 202,326 0 38.8 38.8 0.0
1999-Aug-23 Mon 4.5 ### 4.5 ### 31,242 ### 84.5 84.5 0.0
1999-Aug-20 Fri 4.25 ### 4.22 ### ### ### 0.0
1999-Aug-19 Thu 4.5 4.5 ### ### 5.8 5.8 0.0
1999-Aug-18 Wed 4.2 ### 4.2 ### 11,277 23,681 ### ### 0.0
1999-Aug-17 Tue 4.2 4.2 4.2 4.2 ### ### ###
1999-Aug-16 Mon ### 4.25 ### 4.2 167,323 ### ### ### ###
1999-Aug-13 Fri ### ### ### ### 73,453 0 76.2 76.2 0.0
1999-Aug-12 Thu ### ### ### ### 175,752 0 29.1 29.1 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### ### ### 0.0
1999-Aug-09 Mon 4.2 4.2 ### ### 7,243 ### 32.9 32.9 0.0
1999-Aug-06 Fri ### ### 4.2 4.2 79,986 167,970 19.1 19.1 ###
1999-Aug-04 Wed ### ### 4.25 4.26 53,054 ### ### ### 0.3
1999-Aug-03 Tue 4.45 4.45 ### ### 18,471 ### 18.4 18.4 0.0
1999-Aug-02 Mon 4.4 4.48 4.4 4.48 ### ### ###
1999-Jul-30 Fri 4.4 4.48 4.4 4.48 29,076 ### ### ### ###
1999-Jul-29 Thu 4.5 4.5 4.5 4.5 ### ### ###
1999-Jul-28 Wed 4.45 4.5 4.45 4.5 81.1 81.1 ###
1999-Jul-27 Tue 4.5 4.5 4.47 4.47 ### ### ###
1999-Jul-26 Mon 4.5 4.5 4.5 4.5 1,428 6,426 73.0 73.0 ###
1999-Jul-23 Fri 4.52 4.54 4.5 ### 29,257 132,241 ### ### 0.0
1999-Jul-22 Thu 4.5 4.51 4.5 4.51 42,123 ### ### ### 0.3
1999-Jul-21 Wed 4.5 4.55 4.25 4.5 22,982 101,120 72.3 72.3 ###
1999-Jul-20 Tue 4.5 4.53 4.49 4.5 74,440 335,724 ### ### ###
1999-Jul-19 Mon 4.45 4.5 4.45 4.5 75.5 75.5 ###
1999-Jul-16 Fri 4.5 4.5 4.45 4.45 28.4 28.4 0.3
1999-Jul-15 Thu ### 4.45 ### 4.45 ### ### 0.3
1999-Jul-14 Wed 4.45 4.45 ### ### 21,823 48,556 15.7 15.7 0.0
1999-Jul-13 Tue ### 4.45 ### 4.45 116,350 258,878 ### ### 0.3
1999-Jul-12 Mon 4.28 ### 4.28 ### 24,842 ### ### ### 0.0
1999-Jul-09 Fri 4.27 ### 4.27 4.28 21,176 ### 73.9 73.9 0.3
1999-Jul-08 Thu ### 4.2 ### ### 7,752 16,279 71.7 71.7 0.0
1999-Jul-07 Wed ### ### ### ### 194,972 0 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jul-01 Thu ### ### ### ### 23.2 23.2 0.0
1999-Jun-30 Wed 4 ### 4 ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### 103,559 0 ### ### 0.0
1999-Jun-25 Fri ### ### ### ### ### ### 0.0
1999-Jun-24 Thu ### ### ### 4.025 75.6 75.6 0.3
1999-Jun-23 Wed ### ### 4 ### 31,455 ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### 4 ### 117,752 ### ### ### 0.0
1999-Jun-21 Mon ### ### 4 ### 92,648 ### ### ### 0.0
1999-Jun-18 Fri ### ### ### ### 67,259 0 ### ### 0.0
1999-Jun-17 Thu ### ### ### ### ### ### 0.0
1999-Jun-16 Wed ### ### ### ### 77.4 77.4 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu 4.2 4.2 ### ### 25,949 ### 25.3 25.3 0.0
1999-Jun-09 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Jun-08 Tue ### ### ### ### ### ### 0.0
1999-Jun-07 Mon ### ### 4 4 9,150 ### ### ### 0.3
1999-Jun-04 Fri 4 ### 4 ### 51,979 103,958 78.5 78.5 0.0
1999-Jun-03 Thu ### ### 4 4 112,229 224,458 27.9 27.9 0.3
1999-Jun-02 Wed ### ### 4 4 60,874 121,748 40.9 40.9 0.3
1999-Jun-01 Tue ### ### 4 ### ### ### 0.0
1999-May-31 Mon 4 4 ### 4 74.2 74.2 0.3
1999-May-28 Fri ### ### 4 4 23.8 23.8 0.3
1999-May-27 Thu 4 ### 4 ### 100,624 201,248 ### ### 0.0
1999-May-26 Wed 4 4 4 4 ### ### 0.3
1999-May-25 Tue 4.2 4.2 4 4.025 ### ### 0.3
1999-May-24 Mon 4.2 4.25 4.2 4.23 ### ### 0.3
1999-May-21 Fri ### ### 4.2 4.2 ### ### ###
1999-May-20 Thu ### ### ### ### 69,955 0 31.6 31.6 0.0
1999-May-19 Wed 4.4 4.41 4.4 4.4 ### ### 0.3
1999-May-18 Tue 4.4 4.5 4.4 4.4 197,772 880,085 ### ### 0.3
1999-May-17 Mon 4.4 4.45 4.4 4.4 ### ### 0.3
1999-May-14 Fri 4.4 4.4 4.4 4.4 78,072 ### 67.0 67.0 0.3
1999-May-13 Thu 4.46 4.46 4.4 4.4 20,284 89,858 ### ### 0.3
1999-May-12 Wed 4.5 4.5 4.4 4.5 56,486 ### 67.3 67.3 ###
1999-May-11 Tue 4.48 4.48 4.4 4.4 ### ### 0.3
1999-May-10 Mon 4.4 4.4 4.4 4.4 111,250 ### 74.9 74.9 0.3
1999-May-07 Fri 4.42 4.5 ### 4.4 80,441 ### ### ### 0.3
1999-May-06 Thu ### ### ### ### 41,578 0 68.5 68.5 0.0
1999-May-05 Wed ### ### ### ### 19,973 0 76.2 76.2 0.0
1999-May-04 Tue 4.4 4.4 ### 4.4 ### ### 0.3
1999-May-03 Mon ### ### ### ### 152,829 0 23.7 23.7 0.0
1999-Apr-30 Fri ### ### ### ### 43,650 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### ### ### 0.0
1999-Apr-28 Wed 4.4 4.4 4.4 4.4 81.3 81.3 0.3
1999-Apr-27 Tue 4.45 4.45 4.45 4.45 61,879 ### ### ### 0.3
1999-Apr-26 Mon 4.52 4.52 4.52 4.52 ### ### 0.3
1999-Apr-23 Fri 4.57 4.57 ### 4.5 20.0 20.0 ###
1999-Apr-22 Thu ### ### ### ### 20.9 20.9 0.0
1999-Apr-21 Wed ### ### ### ### 54,256 0 ### ### 0.0
1999-Apr-20 Tue 4.85 4.85 ### ### 31,688 76,843 ### ### 0.0
1999-Apr-19 Mon 4.87 4.87 4.79 4.79 23,750 ### 19.5 19.5 0.3
1999-Apr-16 Fri 4.85 4.88 4.8 4.88 88,881 430,184 ### ### 0.3
1999-Apr-15 Thu 4.82 4.89 4.78 4.83 ### ### 0.3
1999-Apr-14 Wed 4.8 4.84 4.8 4.8 265,351 ### ### ### 0.3
1999-Apr-13 Tue 4.8 4.8 4.8 4.8 69.6 69.6 0.3
1999-Apr-12 Mon ### ### ### ### 7,624 0 76.5 76.5 0.0
1999-Apr-09 Fri ### 4.75 ### ### 59,247 ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### 1,520 0 ### ### 0.0
1999-Apr-07 Wed 4.54 4.55 4.54 4.55 8,944 40,650 73.8 73.8 0.3
1999-Apr-06 Tue 4.5 4.55 4.5 4.54 77.7 77.7 0.3
1999-Apr-01 Thu ### ### ### ### 4,286 0 71.9 71.9 0.0
1999-Mar-31 Wed 4.7 4.7 ### ### 590,950 ### 27.6 27.6 0.0
1999-Mar-30 Tue 4.7 4.7 ### ### 16,922 ### ### ### 0.0
1999-Mar-29 Mon 4.8 4.8 4.7 4.7 ### ### 0.3
1999-Mar-26 Fri 4.75 4.8 4.75 4.8 8,529 40,725 77.7 77.7 0.3
1999-Mar-25 Thu 4.8 4.8 4.75 4.75 ### ### ###
1999-Mar-24 Wed 4.57 4.75 4.57 4.75 ### ### ###
1999-Mar-23 Tue 4.7 4.75 ### ### 45,846 108,884 17.4 17.4 0.0
1999-Mar-22 Mon ### ### ### ### 31,252 0 ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 26,083 0 30.9 30.9 0.0
1999-Mar-17 Wed 4.7 4.7 4.7 4.7 16,680 ### ### ### 0.3
1999-Mar-16 Tue 4.7 4.72 4.7 4.72 ### ### 0.3
1999-Mar-15 Mon 4.75 4.75 4.7 4.7 ### ### 0.3
1999-Mar-12 Fri 4.75 4.75 4.75 4.75 ### ### ###
1999-Mar-11 Thu 4.7 4.75 4.7 4.72 63,822 301,558 ### ### 0.3
1999-Mar-10 Wed 4.73 4.75 4.7 4.75 61,984 292,874 ### ### ###
1999-Mar-09 Tue 4.7 4.73 ### 4.73 78.6 78.6 0.3
1999-Mar-08 Mon ### ### ### ### 71,249 0 86.6 86.6 0.0
1999-Mar-05 Fri 4.55 ### 4.53 4.55 70.8 70.8 0.3
1999-Mar-04 Thu 4.56 4.56 4.5 4.51 25.3 25.3 0.3
1999-Mar-03 Wed 4.55 ### 4.55 4.56 75.2 75.2 0.3
1999-Mar-02 Tue 4.58 4.58 4.5 4.55 29.4 29.4 0.3
1999-Mar-01 Mon 4.58 4.58 4.58 4.58 70.5 70.5 0.3
1999-Feb-26 Fri 4.45 4.45 4.45 4.45 10,548 ### 73.8 73.8 0.3
1999-Feb-25 Thu 4.53 4.53 4.45 4.45 20,920 ### 22.6 22.6 0.3
1999-Feb-24 Wed ### ### 4.53 4.55 ### ### 0.3
1999-Feb-23 Tue 4.58 ### 4.58 ### 108,747 ### ### ### 0.0
1999-Feb-22 Mon 4.55 4.57 4.55 4.57 ### ### ###
1999-Feb-19 Fri 4.5 4.5 4.5 4.5 374,387 1,684,741 65.3 65.3 ###
1999-Feb-18 Thu 4.5 4.5 4.42 4.5 ### ### ###
1999-Feb-17 Wed 4.4 4.5 4.4 4.5 ### ### ###
1999-Feb-16 Tue ### ### 4.25 4.348 ### ### ###
1999-Feb-15 Mon ### ### ### ### 21,125 0 ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 71.1 71.1 0.0
1999-Feb-11 Thu ### ### ### ### 70.5 70.5 0.0
1999-Feb-10 Wed ### ### ### ### 35,848 0 84.7 84.7 0.0
1999-Feb-09 Tue ### ### ### ### 45,822 0 ### ### 0.0
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri 4.25 4.25 4.2 4.2 24.5 24.5 ###
1999-Feb-04 Thu 4.2 4.22 4.2 4.2 ### ### ###
1999-Feb-03 Wed 4.2 4.25 4.2 4.25 ### ### ###
1999-Feb-02 Tue 4.2 4.2 4.2 4.2 16,048 ### 75.8 75.8 ###
1999-Feb-01 Mon ### 4.42 ### ### 21.5 21.5 0.0
1999-Jan-29 Fri 4.28 ### 4.25 ### 232,589 494,251 80.3 80.3 0.0
1999-Jan-28 Thu ### 4.27 4.2 4.25 195,129 826,371 ### ### ###
1999-Jan-27 Wed ### 4.25 ### 4.2 560,558 1,191,185 88.7 88.7 ###
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### 4 167,649 0 ### ### 0.3
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed 3.86 ### 3.86 ### 5,573 10,755 ### ### 0.0
1999-Jan-19 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
1999-Jan-18 Mon 3.89 ### 3.89 ### 73.7 73.7 0.0
1999-Jan-15 Fri 3.8 3.8 3.8 3.8 63.9 63.9 ###
1999-Jan-14 Thu 3.8 3.8 3.8 3.8 6,750 25,650 75.3 75.3 ###
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-12 Tue 3.8 ### 3.8 ### 46,945 ### ### ### 0.0
1999-Jan-11 Mon 3.85 ### 3.78 3.85 35,480 67,057 ### ### 0.3
1999-Jan-08 Fri 3.8 3.85 3.78 3.85 81.6 81.6 0.3
1999-Jan-07 Thu 3.83 3.85 3.8 3.83 706,524 2,702,454 68.7 68.7 ###
1999-Jan-06 Wed 3.83 3.85 3.83 3.83 135,929 ### 69.2 69.2 ###
1999-Jan-05 Tue 3.83 3.86 3.83 3.83 173,628 ### 75.0 75.0 ###
1999-Jan-04 Mon 3.77 3.8 3.77 3.8 30,871 116,846 ### ### ###
1998-Dec-31 Thu 3.7 3.77 3.7 3.77 43,549 162,655 ### ### ###
1998-Dec-30 Wed 3.73 3.74 3.7 3.7 349,126 1,298,748 ### ### 0.3
1998-Dec-24 Thu 3.7 3.7 3.7 3.7 73.3 73.3 0.3
1998-Dec-23 Wed 3.73 3.73 3.7 3.7 21.8 21.8 0.3
1998-Dec-22 Tue 3.74 3.74 3.74 3.74 58,745 ### 72.2 72.2 0.3
1998-Dec-21 Mon 3.7 3.75 3.7 3.75 90,278 336,285 85.5 85.5 0.3
1998-Dec-18 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Dec-17 Thu 3.72 3.77 3.72 3.77 ### ### ###
1998-Dec-16 Wed 3.73 3.75 3.7 3.7 8,981 33,454 ### ### 0.3
1998-Dec-15 Tue 3.7 3.75 3.7 3.7 ### ### 0.3
1998-Dec-14 Mon 3.79 3.79 3.7 3.7 36,149 135,378 22.0 22.0 0.3
1998-Dec-11 Fri 3.7 3.79 3.7 3.79 856 ### ### ### ###
1998-Dec-10 Thu 3.73 3.73 3.7 3.7 ### ### 0.3
1998-Dec-09 Wed 3.7 3.75 3.7 3.73 212,129 790,180 81.8 81.8 ###
1998-Dec-08 Tue 3.7 3.75 3.7 3.7 343,070 ### 74.3 74.3 0.3
1998-Dec-07 Mon ### ### ### ### 25,548 0 75.8 75.8 0.0
1998-Dec-04 Fri ### 3.7 ### ### 65,279 ### 20.3 20.3 0.0
1998-Dec-03 Thu ### 3.7 ### 3.7 172,183 ### 92.4 92.4 0.3
1998-Dec-02 Wed ### ### ### ### 2,555 0 ### ### 0.0
1998-Dec-01 Tue 3.7 3.79 3.7 3.7 7,746 ### 77.0 77.0 0.3
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### 66,551 0 70.4 70.4 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### ### ### 0.0
1998-Nov-24 Tue 3.7 3.7 ### ### 26.1 26.1 0.0
1998-Nov-23 Mon 3.75 3.75 3.7 3.7 16.8 16.8 0.3
1998-Nov-20 Fri 3.78 3.78 3.75 3.76 4,480 ### ### ### 0.3
1998-Nov-19 Thu 3.79 3.79 3.75 3.78 50,281 189,559 27.1 27.1 0.3
1998-Nov-18 Wed 3.72 ### 3.72 ### 118,520 220,447 ### ### 0.0
1998-Nov-17 Tue 3.72 3.72 3.72 3.72 75.2 75.2 0.3
1998-Nov-16 Mon 3.76 3.76 3.72 3.72 ### ### 0.3
1998-Nov-13 Fri 3.8 3.8 3.76 3.78 24.7 24.7 0.3
1998-Nov-12 Thu 3.75 3.8 3.75 3.8 ### ### ###
1998-Nov-11 Wed ### 3.75 ### 3.75 32,374 ### ### ### 0.3
1998-Nov-10 Tue 3.75 3.75 ### ### ### ### 0.0
1998-Nov-09 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Nov-06 Fri 3.83 3.83 3.71 3.75 7.4 7.4 0.3
1998-Nov-05 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### 3.56 ### ### ### 0.0
1998-Nov-02 Mon 3.56 ### 3.56 ### 79.2 79.2 0.0
1998-Oct-30 Fri 3.44 3.55 3.44 3.55 86.6 86.6 ###
1998-Oct-29 Thu 3.42 3.43 3.42 3.42 34,627 ### ### ### 0.2
1998-Oct-27 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Oct-26 Mon ### 3.43 ### 3.43 16,681 ### 88.9 88.9 0.2
1998-Oct-22 Thu ### ### ### ### 157,189 0 ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 128,686 0 ### ### 0.0
1998-Oct-20 Tue 3.42 3.42 3.4 3.4 29.9 29.9 0.2
1998-Oct-19 Mon 3.42 3.42 3.4 3.4 ### ### 0.2
1998-Oct-16 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Oct-15 Thu 3.22 3.25 3.22 3.25 225,685 ### ### ### 0.2
1998-Oct-14 Wed 3.45 3.45 3.21 3.21 ### ### ###
1998-Oct-13 Tue 3.5 3.5 3.46 3.46 51,646 179,728 24.0 24.0 0.2
1998-Oct-12 Mon ### 3.55 ### 3.5 271,750 482,356 93.8 93.8 0.3
1998-Oct-09 Fri ### ### ### ### 69.6 69.6 0.0
1998-Oct-08 Thu ### ### ### ### 35,150 0 ### ### 0.0
1998-Oct-07 Wed ### 3.2 ### 3.2 81.9 81.9 0.2
1998-Oct-06 Tue ### ### ### ### 52,656 0 22.9 22.9 0.0
1998-Oct-05 Mon 3.25 3.25 ### ### ### ### 0.0
1998-Oct-02 Fri 3.2 3.25 3.2 3.25 79.5 79.5 0.2
1998-Oct-01 Thu 3.2 3.45 3.2 3.45 97.3 97.3 ###
1998-Sep-30 Wed 3.45 3.45 3.45 3.45 ### ### ###
1998-Sep-29 Tue 3.4 3.45 3.4 3.45 ### ### ###
1998-Sep-28 Mon ### 3.53 3.46 3.46 ### ### 0.2
1998-Sep-25 Fri 3.51 3.51 3.48 3.48 ### ### 0.2
1998-Sep-24 Thu 3.51 ### 3.51 3.51 74.0 74.0 ###
1998-Sep-23 Wed 3.5 3.5 3.49 3.5 57,249 200,085 63.9 63.9 0.3
1998-Sep-22 Tue 3.5 3.5 3.45 3.45 16.5 16.5 ###
1998-Sep-21 Mon 3.4 3.4 3.4 3.4 640,879 2,178,988 ### ### 0.2
1998-Sep-18 Fri 3.4 3.4 3.4 3.4 5,545 18,853 72.3 72.3 0.2
1998-Sep-17 Thu 3.45 3.45 3.4 3.4 ### ### 0.2
1998-Sep-16 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
1998-Sep-15 Tue 3.44 3.5 3.42 3.5 ### ### 0.3
1998-Sep-14 Mon 3.4 3.41 3.4 3.4 86,420 ### 70.4 70.4 0.2
1998-Sep-11 Fri ### 3.44 ### 3.44 130,880 ### ### ### 0.2
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed 3.45 3.45 ### ### 112,750 ### 17.4 17.4 0.0
1998-Sep-08 Tue ### 3.5 ### 3.42 25,472 44,576 ### ### 0.2
1998-Sep-07 Mon ### ### ### ### ### ### 0.0
1998-Sep-04 Fri ### ### ### ### 90.8 90.8 0.0
1998-Sep-03 Thu ### ### ### ### 93.0 93.0 0.0
1998-Sep-02 Wed ### ### ### ### 77.9 77.9 0.0
1998-Sep-01 Tue ### ### ### ### 89.6 89.6 0.0
1998-Aug-31 Mon ### ### ### ### ### ### 0.0
1998-Aug-28 Fri 2.85 ### 2.8 ### 77.3 77.3 0.0
1998-Aug-27 Thu ### ### 3 3 ### ### 0.2
1998-Aug-26 Wed ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 70.3 70.3 0.0
1998-Aug-19 Wed ### ### ### ### 113,688 0 ### ### 0.0
1998-Aug-18 Tue ### ### ### ### ### ### 0.0
1998-Aug-17 Mon ### ### ### ### 15,829 0 94.7 94.7 0.0
1998-Aug-14 Fri ### 3 ### 3 919,870 ### ### ### 0.2
1998-Aug-13 Thu 3 3 2.85 ### ### ### 0.0
1998-Aug-12 Wed ### 3 ### ### ### ### 0.0
1998-Aug-11 Tue ### ### 2.8 2.85 327,320 458,248 4.3 4.3 ###
1998-Aug-10 Mon 3.2 3.2 ### ### 9.3 9.3 0.0
1998-Aug-07 Fri 3.22 3.22 ### 3.2 ### ### 0.2
1998-Aug-06 Thu ### ### 3.2 3.2 ### ### 0.2
1998-Aug-05 Wed ### 3.4 3.25 ### 250,973 834,485 ### ### 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 23.5 23.5 0.0
1998-Jul-31 Fri ### ### ### ### 10.5 10.5 0.0
1998-Jul-30 Thu ### ### ### ### 28.6 28.6 0.0
1998-Jul-29 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Jul-28 Tue 3.4 3.4 3.4 3.4 73.5 73.5 0.2
1998-Jul-27 Mon 3.45 3.45 3.45 3.45 ### ### ###
1998-Jul-24 Fri 3.52 3.52 3.48 3.48 ### ### 0.2
1998-Jul-23 Thu 3.54 3.54 3.52 3.52 26.5 26.5 ###
1998-Jul-22 Wed 3.55 3.55 3.55 3.55 ### ### ###
1998-Jul-21 Tue 3.55 3.55 3.54 3.55 71.0 71.0 ###
1998-Jul-20 Mon 3.52 3.52 3.5 3.5 29.7 29.7 0.3
1998-Jul-17 Fri 3.55 3.55 3.52 3.55 ### ### ###
1998-Jul-16 Thu ### 3.5 ### 3.5 85,649 149,885 ### ### 0.3
1998-Jul-15 Wed ### 3.4 ### ### 133,045 226,176 25.0 25.0 0.0
1998-Jul-14 Tue 3.45 3.45 ### ### 93,272 ### 7.5 7.5 0.0
1998-Jul-13 Mon 3.48 3.48 3.45 3.45 2,450 8,489 ### ### ###
1998-Jul-10 Fri 3.5 3.55 3.5 3.5 83.6 83.6 0.3
1998-Jul-09 Thu 3.5 3.55 3.49 3.49 28.1 28.1 ###
1998-Jul-08 Wed 3.55 3.58 3.5 3.5 428,149 1,515,647 ### ### 0.3
1998-Jul-07 Tue ### ### 3.56 3.57 83,058 147,843 ### ### 0.3
1998-Jul-06 Mon ### ### 3.5 3.5 14,480 25,340 7.8 7.8 0.3
1998-Jul-03 Fri ### ### 3.59 3.59 25.2 25.2 ###
1998-Jul-02 Thu ### ### ### 3.55 36,255 0 94.6 94.6 ###
1998-Jul-01 Wed ### ### ### ### 7,554 0 59.8 59.8 0.0
1998-Jun-30 Tue 3.25 ### 3.25 ### 259,784 422,149 72.9 72.9 0.0
1998-Jun-29 Mon 3.25 3.25 ### 3.25 75.3 75.3 0.2
1998-Jun-26 Fri ### ### 3.26 ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### 312,528 0 ### ### 0.0
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 7,871 0 76.3 76.3 0.0
1998-Jun-22 Mon ### ### ### ### ### ### 0.0
1998-Jun-19 Fri 3.4 3.4 ### ### 43,543 74,023 11.0 11.0 0.0
1998-Jun-18 Thu ### 3.4 ### 3.4 74.9 74.9 0.2
1998-Jun-17 Wed 3.25 3.25 3.25 3.25 71.7 71.7 0.2
1998-Jun-16 Tue ### ### 3.2 ### 42,928 68,684 ### ### 0.0
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu 3.4 3.4 ### 3.4 83.3 83.3 0.2
1998-Jun-10 Wed ### 3.4 ### 3.4 144,786 ### 87.3 87.3 0.2
1998-Jun-09 Tue 3.52 3.52 3.4 3.4 16.0 16.0 0.2
1998-Jun-05 Fri 3.52 3.53 3.5 3.52 243,750 856,781 78.1 78.1 ###
1998-Jun-04 Thu 3.52 3.53 3.52 3.53 74.2 74.2 0.3
1998-Jun-03 Wed ### ### 3.55 3.55 44,541 ### ### ### ###
1998-Jun-02 Tue 3.55 ### 3.52 ### 7,155 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### 18.4 18.4 0.0
1998-May-28 Thu 3.73 3.73 3.7 3.7 33,283 123,646 ### ### 0.3
1998-May-27 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
1998-May-26 Tue 3.84 3.84 3.83 3.84 ### ### 0.3
1998-May-25 Mon 3.82 3.85 3.8 3.8 ### ### ###
1998-May-22 Fri 3.81 3.82 3.8 3.82 223,121 ### 75.1 75.1 0.3
1998-May-21 Thu 3.759 3.85 3.759 3.82 65,272 248,327 87.3 87.3 0.3
1998-May-20 Wed 3.7 3.74 ### 3.74 51,824 ### 83.6 83.6 0.3
1998-May-19 Tue 3.7 3.72 3.7 3.7 245,857 912,129 73.2 73.2 0.3
1998-May-18 Mon 3.75 3.75 3.7 3.7 4,852 18,073 25.8 25.8 0.3
1998-May-15 Fri 3.8 3.85 3.8 3.85 ### ### 0.3
1998-May-14 Thu 3.85 3.85 3.82 3.82 1,605,871 ### 27.6 27.6 0.3
1998-May-13 Wed 3.8 3.85 3.8 3.85 86.8 86.8 0.3
1998-May-12 Tue 3.75 3.85 3.75 3.8 386,484 ### ### ### ###
1998-May-11 Mon 3.75 3.8 3.7 3.8 ### ### ###
1998-May-08 Fri 3.75 3.75 3.7 3.7 ### ### 0.3
1998-May-07 Thu 3.76 3.76 3.75 3.75 16,828 63,189 ### ### 0.3
1998-May-06 Wed 3.74 3.78 3.73 3.78 85.8 85.8 0.3
1998-May-05 Tue 3.78 3.8 3.75 3.75 ### ### 0.3
1998-May-04 Mon 3.745 3.78 3.71 3.78 ### ### 0.3
1998-May-01 Fri 3.71 3.71 3.71 3.71 ### ### ###
1998-Apr-30 Thu 3.7 3.7 3.7 3.7 24,787 ### ### ### 0.3
1998-Apr-29 Wed 3.7 3.75 3.7 3.7 81.2 81.2 0.3
1998-Apr-28 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Apr-27 Mon 3.75 3.8 3.75 3.8 ### ### ###
1998-Apr-24 Fri 3.83 3.83 3.8 3.8 ### ### ###
1998-Apr-23 Thu 3.8 3.85 3.8 3.85 185,750 ### ### ### 0.3
1998-Apr-22 Wed 3.7 3.8 3.7 3.8 96,742 362,782 ### ### ###
1998-Apr-21 Tue 3.7 3.75 3.7 3.7 90,375 336,646 76.7 76.7 0.3
1998-Apr-20 Mon 3.75 3.76 3.75 3.75 ### ### 0.3
1998-Apr-17 Fri ### 3.75 ### 3.71 86.6 86.6 ###
1998-Apr-16 Thu ### ### ### ### 80.4 80.4 0.0
1998-Apr-15 Wed 3.45 3.5 3.45 3.5 85.2 85.2 0.3
1998-Apr-14 Tue 3.4 3.45 3.4 3.45 155,441 532,385 ### ### ###
1998-Apr-09 Thu ### 3.4 ### 3.4 ### ### 0.2
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue 3.25 ### 3.25 ### ### ### 0.0
1998-Apr-06 Mon 3.25 3.25 ### 3.2 5,591,129 9,085,584 ### ### 0.2
1998-Apr-03 Fri 3.24 3.27 3.2 3.25 76.8 76.8 0.2
1998-Apr-02 Thu ### ### 3.27 3.27 ### ### ###
1998-Mar-31 Tue 3.2 3.27 3.2 3.27 ### ### ###
1998-Mar-30 Mon 3.27 3.27 3.25 3.25 26.1 26.1 0.2
1998-Mar-27 Fri ### ### 3.27 3.27 23,420 ### 24.8 24.8 ###
1998-Mar-26 Thu ### ### ### ### 15,228 0 81.5 81.5 0.0
1998-Mar-25 Wed 3.4 3.4 ### ### 7.6 7.6 0.0
1998-Mar-24 Tue 3.43 3.43 3.4 3.43 69.5 69.5 0.2
1998-Mar-23 Mon 3.4 3.41 3.4 3.4 ### ### 0.2
1998-Mar-20 Fri 3.44 3.44 3.4 3.4 16.4 16.4 0.2
1998-Mar-19 Thu 3.41 3.41 3.41 3.41 73.1 73.1 ###
1998-Mar-18 Wed 3.41 3.41 3.41 3.41 73.8 73.8 ###
1998-Mar-17 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Mar-16 Mon 3.42 3.42 3.4 3.4 36,640 124,942 ### ### 0.2
1998-Mar-13 Fri 3.43 3.43 3.43 3.43 3,656 12,540 ### ### 0.2
1998-Mar-12 Thu 3.43 3.43 3.41 3.41 2,228 ### ### ### ###
1998-Mar-11 Wed 3.45 3.45 3.43 3.43 35,788 ### 27.4 27.4 0.2
1998-Mar-10 Tue ### 3.41 ### 3.41 1,974 ### ### ### ###
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### ### ### 0.0
1998-Mar-05 Thu 3.4 3.4 ### ### 116,126 ### ### ### 0.0
1998-Mar-04 Wed 3.45 3.45 3.4 3.4 16.2 16.2 0.2
1998-Mar-03 Tue 3.54 3.54 3.45 3.5 ### ### 0.3
1998-Mar-02 Mon 3.55 3.55 3.5 3.55 37,028 130,523 80.9 80.9 ###
1998-Feb-27 Fri 3.5 3.55 3.5 3.55 ### ### ###
1998-Feb-26 Thu 3.29 3.5 3.29 3.5 97.6 97.6 0.3
1998-Feb-25 Wed 3.27 3.27 3.27 3.27 624 2,040 ### ### ###
1998-Feb-24 Tue 3.2 3.29 3.2 3.29 ### ### ###
1998-Feb-23 Mon 3.2 3.2 3.2 3.2 3,484 11,148 ### ### 0.2
1998-Feb-20 Fri 3.26 3.28 3.25 3.25 25.5 25.5 0.2
1998-Feb-19 Thu ### ### ### ### 22,829 0 74.4 74.4 0.0
1998-Feb-18 Wed 3.29 3.29 3.29 3.29 2,250 ### ### ### ###
1998-Feb-17 Tue ### ### ### ### 1,328 0 69.3 69.3 0.0
1998-Feb-16 Mon ### ### ### ### ### ### 0.0
1998-Feb-12 Thu ### 3.4 ### 3.4 62,842 ### ### ### 0.2
1998-Feb-11 Wed 3.4 3.4 ### ### 35,656 ### 21.1 21.1 0.0
1998-Feb-10 Tue 3.49 3.49 3.49 3.49 50 174 78.9 78.9 ###
1998-Feb-09 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Feb-06 Fri 3.5 3.5 3.49 3.5 ### ### 0.3
1998-Feb-05 Thu 3.44 3.5 3.44 3.5 83.0 83.0 0.3
1998-Feb-04 Wed 3.45 3.45 3.44 3.45 95,521 ### 70.3 70.3 ###
1998-Feb-03 Tue 3.45 3.45 3.44 3.44 36.9 36.9 0.2
1998-Feb-02 Mon 3.4 3.45 3.4 3.44 3,656 12,521 79.5 79.5 0.2
1998-Jan-30 Fri 3.4 3.4 3.4 3.4 1,287 4,375 ### ### 0.2
1998-Jan-29 Thu 3.28 ### 3.28 ### 32,426 53,178 ### ### 0.0
1998-Jan-28 Wed ### ### 3.25 3.26 15.1 15.1 0.2
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### 3.4 ### 3.4 34,524 ### ### ### 0.2
1998-Jan-20 Tue ### 3.4 ### 3.4 77.3 77.3 0.2
1998-Jan-19 Mon ### ### ### ### 69.0 69.0 0.0
1998-Jan-16 Fri ### ### ### ### 16,051 0 ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 3.21 3.27 3.21 3.27 ### ### ###
1998-Jan-13 Tue 3.21 3.21 3.21 3.21 75.1 75.1 ###
1998-Jan-12 Mon 3.21 3.21 3.21 3.21 81.0 81.0 ###
1998-Jan-09 Fri 3.21 3.21 3.2 3.2 ### ### 0.2
1998-Jan-08 Thu 3.22 3.25 3.22 3.24 ### ### ###
1998-Jan-07 Wed 3.23 3.23 3.21 3.22 ### ### 0.2
1998-Jan-06 Tue 3.2 3.24 ### 3.24 76.4 76.4 ###
1998-Jan-05 Mon 3.2 3.2 3.2 3.2 67.8 67.8 0.2
1997-Dec-31 Wed 3.2 3.2 ### 3.2 ### ### 0.2
1997-Dec-29 Mon 3.25 3.25 3.25 3.25 69.8 69.8 0.2
1997-Dec-23 Tue 3.24 3.4 3.24 3.4 94.1 94.1 0.2
1997-Dec-22 Mon 3.2 3.24 3.2 3.24 15,185 ### ### ### ###
1997-Dec-19 Fri 3.24 3.24 3.2 3.2 ### ### 0.2
1997-Dec-17 Wed ### 3.25 ### 3.25 ### ### 0.2
1997-Dec-16 Tue 3.4 3.4 3 ### ### ### 0.0
1997-Dec-15 Mon 3.25 3.25 3.157 3.157 182,727 ### 10.2 10.2 0.2
1997-Dec-12 Fri 3.25 3.25 3.25 3.25 34,945 113,571 72.1 72.1 0.2
1997-Dec-11 Thu 3.25 3.25 3.25 3.25 79.9 79.9 0.2
1997-Dec-10 Wed ### ### 3.25 3.28 17,949 ### ### ### 0.2
1997-Dec-09 Tue ### ### ### ### 13,242 0 ### ### 0.0
1997-Dec-08 Mon 3.4 3.4 ### 3.4 27,352 ### ### ### 0.2
1997-Dec-05 Fri 3.45 3.45 3.45 3.45 ### ### ###
1997-Dec-04 Thu 3.5 3.5 3.4 3.49 21,429 ### ### ### ###
1997-Dec-03 Wed ### 3.5 ### 3.5 ### ### 0.3
1997-Dec-02 Tue 3.21 ### 3.2 ### 12,844 20,550 91.2 91.2 0.0
1997-Nov-28 Fri ### ### ### ### ### ### 0.0
1997-Nov-27 Thu ### ### ### ### 4,426 0 75.8 75.8 0.0
1997-Nov-26 Wed ### ### ### ### 75.0 75.0 0.0
1997-Nov-24 Mon ### ### ### ### 475 0 76.1 76.1 0.0
1997-Nov-21 Fri 3.25 3.25 3.23 3.25 66.5 66.5 0.2
1997-Nov-20 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1997-Nov-19 Wed 3.2 3.2 3.2 3.2 50,450 161,440 ### ### 0.2
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-17 Mon 3.2 3.2 ### ### 2,222 3,555 ### ### 0.0
1997-Nov-14 Fri 3 ### 3 ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 3,885 0 84.2 84.2 0.0
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### 78.8 78.8 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu ### ### ### ### 875 0 ### ### 0.0
1997-Nov-05 Wed ### ### ### ### 62,950 0 26.0 26.0 0.0
1997-Nov-04 Tue 3 3 ### 3 ### ### 0.2
1997-Nov-03 Mon ### ### ### ### 15.4 15.4 0.0
1997-Oct-31 Fri 3 ### 3 ### 84.4 84.4 0.0
1997-Oct-30 Thu ### ### ### 3 46.9 46.9 0.2
1997-Oct-29 Wed 3 3 ### 3 17,621 ### ### ### 0.2
1997-Oct-28 Tue ### ### ### ### ### ### 0.0
1997-Oct-27 Mon ### ### ### ### ### ### 0.0
1997-Oct-24 Fri ### ### ### ### ### ### 0.0
1997-Oct-23 Thu ### ### ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 27.4 27.4 0.0
1997-Oct-21 Tue ### ### ### ### 7,688 0 ### ### 0.0
1997-Oct-20 Mon ### ### ### ### 11,783 0 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### ### ### ### ### ### 0.0
1997-Oct-14 Tue ### ### ### ### ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 32,552 0 37.8 37.8 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### ### ### 0.0
1997-Oct-08 Wed ### ### ### ### 70.0 70.0 0.0
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Oct-06 Mon 3.2 3.2 3.2 3.2 3,778 12,089 69.4 69.4 0.2
1997-Oct-03 Fri 3.2 3.2 3.2 3.2 222 ### 74.3 74.3 0.2
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed 3.2 3.29 3.2 3.29 88.4 88.4 ###
1997-Sep-30 Tue ### 3.25 ### 3.25 ### ### 0.2
1997-Sep-29 Mon 3 3.4 3 ### 86.4 86.4 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### 3 3 13,375 ### ### ### 0.2
1997-Sep-22 Mon 3 ### 3 ### 54,184 81,276 78.3 78.3 0.0
1997-Sep-19 Fri 3 3 3 3 68.9 68.9 0.2
1997-Sep-18 Thu 3 3 3 3 444 ### 72.4 72.4 0.2
1997-Sep-16 Tue ### ### 3 3 ### ### 0.2
1997-Sep-12 Fri 3 3 3 3 9,977 ### 77.9 77.9 0.2
1997-Sep-11 Thu ### ### ### ### 27.6 27.6 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-08 Mon ### ### ### ### 27,629 0 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### 73.8 73.8 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### ### ### ### ### ### 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### 3 3 38.3 38.3 0.2
1997-Aug-28 Thu 3 3 3 3 71.4 71.4 0.2
1997-Aug-27 Wed ### ### 2.85 2.85 2,071 2,951 0.2 0.2 ###
1997-Aug-26 Tue 3.2 3.2 3.2 3.2 1,023 3,273 74.7 74.7 0.2
1997-Aug-25 Mon 3.26 3.26 3.2 3.2 ### ### 0.2
1997-Aug-22 Fri 3.26 3.26 3.26 3.26 76.0 76.0 0.2
1997-Aug-21 Thu 3.27 3.28 3.26 3.26 26.7 26.7 0.2
1997-Aug-19 Tue ### ### 3.22 3.22 2,771 ### ### ### 0.2
1997-Aug-18 Mon 3.22 3.22 3.22 3.22 64.2 64.2 0.2
1997-Aug-15 Fri 3.26 3.26 3.26 3.26 3,376 ### 63.1 63.1 0.2
1997-Aug-14 Thu 3.26 3.26 3.26 3.26 5,422 17,675 ### ### 0.2
1997-Aug-13 Wed ### ### 3.26 3.26 24.7 24.7 0.2
1997-Aug-12 Tue ### ### ### ### 77.2 77.2 0.0
1997-Aug-11 Mon ### ### ### ### 10,340 0 38.7 38.7 0.0
1997-Aug-08 Fri ### 3.4 ### ### 120,448 ### 65.2 65.2 0.0
1997-Aug-07 Thu ### ### ### ### 9,628 0 ### ### 0.0
1997-Aug-06 Wed 3.22 ### 3.2 ### ### ### 0.0
1997-Aug-05 Tue 3.157 3.2 3.157 3.2 21,448 68,172 86.2 86.2 0.2
1997-Aug-04 Mon ### ### ### ### 34,027 0 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### ### ### 0.0
1997-Jul-31 Thu ### ### ### ### 33,445 0 75.8 75.8 0.0
1997-Jul-29 Tue ### 3 ### 3 89.7 89.7 0.2
1997-Jul-28 Mon ### ### ### ### 58,482 0 65.1 65.1 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue 2.85 2.85 2.85 2.85 1,477 ### 71.6 71.6 ###
1997-Jul-21 Mon 2.85 2.85 2.85 2.85 79.2 79.2 ###
1997-Jul-18 Fri ### ### ### ### 5,487 0 68.5 68.5 0.0
1997-Jul-17 Thu 2.86 ### 2.85 ### ### ### 0.0
1997-Jul-16 Wed 2.85 2.86 2.85 2.85 ### ### ###
1997-Jul-15 Tue 2.85 2.85 2.84 2.85 80.6 80.6 ###
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri ### ### 2.85 ### 27,126 38,654 ### ### 0.0
1997-Jul-10 Thu 2.85 ### 2.85 ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 10,255 0 58.6 58.6 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon 3 ### 3 ### ### ### 0.0
1997-Jul-04 Fri ### ### 3 ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 8,328 0 ### ### 0.0
1997-Jul-02 Wed ### ### ### ### 12,883 0 ### ### 0.0
1997-Jul-01 Tue 3 ### 3 ### 80.9 80.9 0.0
1997-Jun-30 Mon 2.85 3 2.83 3 91.4 91.4 0.2
1997-Jun-27 Fri 2.8 2.83 2.8 2.83 27,977 78,755 ### ### 0.2
1997-Jun-26 Thu 2.8 2.81 2.8 2.8 ### ### 0.2
1997-Jun-25 Wed 2.89 2.89 2.8 2.8 9.1 9.1 0.2
1997-Jun-24 Tue 2.81 ### 2.81 ### ### ### 0.0
1997-Jun-23 Mon 2.82 2.82 2.82 2.82 10,750 ### 75.7 75.7 ###
1997-Jun-20 Fri 2.8 2.8 2.8 2.8 67.0 67.0 0.2
1997-Jun-19 Thu 2.87 2.87 2.85 2.85 ### ### ###
1997-Jun-18 Wed 3 3 2.87 2.87 5.8 5.8 ###
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 85.4 85.4 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 69.8 69.8 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue 3 3 3 3 ### ### 0.2
1997-Jun-06 Fri ### ### ### ### 74.0 74.0 0.0
1997-Jun-05 Thu ### ### ### ### 77.2 77.2 0.0
1997-Jun-04 Wed ### ### 2.88 ### 35,720 ### 84.2 84.2 0.0
1997-Jun-02 Mon 2.78 2.8 2.78 2.8 7,888 ### 74.5 74.5 0.2
1997-May-30 Fri 2.7 2.78 2.7 2.78 4,555 12,480 ### ### 0.2
1997-May-28 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
1997-May-27 Tue ### 2.7 ### 2.7 85,957 116,041 84.7 84.7 0.2
1997-May-26 Mon ### ### ### ### 68.9 68.9 0.0
1997-May-23 Fri ### ### ### ### 13,241 0 18.6 18.6 0.0
1997-May-22 Thu 2.7 2.7 ### ### 5,459 ### ### ### 0.0
1997-May-21 Wed 2.7 2.7 2.7 2.7 13,243 35,756 ### ### 0.2
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 27.1 27.1 0.0
1997-May-16 Fri ### ### ### ### 888 0 ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 71,246 0 70.1 70.1 0.0
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon ### ### ### ### 74.6 74.6 0.0
1997-May-09 Fri 2.75 2.75 2.74 2.75 21,079 ### ### ### ###
1997-May-08 Thu 2.75 2.75 2.75 2.75 ### ### ###
1997-May-07 Wed 2.7 2.75 2.7 2.75 22,276 ### ### ### ###
1997-May-06 Tue 2.7 2.7 2.7 2.7 67.8 67.8 0.2
1997-May-01 Thu ### 2.7 ### 2.7 ### ### 0.2
1997-Apr-30 Wed ### ### ### ### 32.0 32.0 0.0
1997-Apr-28 Mon ### ### ### ### 26.6 26.6 0.0
1997-Apr-24 Thu ### ### ### ### 16,323 0 69.3 69.3 0.0
1997-Apr-23 Wed ### ### ### ### 37,071 0 ### ### 0.0
1997-Apr-22 Tue ### ### ### ### ### ### 0.0
1997-Apr-21 Mon ### ### ### ### 27,056 0 ### ### 0.0
1997-Apr-18 Fri ### ### ### ### 61.1 61.1 0.0
1997-Apr-16 Wed ### 2.7 ### 2.7 ### ### 0.2
1997-Apr-15 Tue ### ### ### ### 26,043 0 ### ### 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 124 0 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 1,386 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu 2.56 ### 2.56 ### 83.9 83.9 0.0
1997-Apr-02 Wed 2.56 2.56 2.56 2.56 1,572 4,024 74.0 74.0 0.2
1997-Apr-01 Tue 2.55 ### 2.52 2.55 119,172 150,156 ### ### 0.2
1997-Mar-27 Thu ### 2.8 ### 2.8 ### ### 0.2
1997-Mar-26 Wed 2.55 ### 2.55 2.55 ### ### 0.2
1997-Mar-25 Tue 2.59 2.59 2.59 2.59 0 0.2
1997-Mar-24 Mon ### 2.75 2.59 2.59 ### ### 0.2
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu 2.59 ### 2.59 ### 71.9 71.9 0.0
1997-Mar-19 Wed 2.59 ### 2.56 2.56 ### ### 0.2
1997-Mar-18 Tue 2.57 ### 2.57 ### 77,784 99,952 ### ### 0.0
1997-Mar-17 Mon 2.51 2.57 2.51 2.57 178,722 453,953 90.9 90.9 ###
1997-Mar-14 Fri 2.51 2.51 2.51 2.51 3,058 7,675 ### ### ###
1997-Mar-13 Thu 2.5 2.55 2.5 2.55 ### ### 0.2
1997-Mar-12 Wed 2.42 2.5 2.42 2.42 11,425 ### ### ### 0.2
1997-Mar-11 Tue 2.43 2.5 2.42 2.42 31.6 31.6 0.2
1997-Mar-10 Mon 2.42 2.42 2.42 2.42 64.4 64.4 0.2
1997-Mar-07 Fri 2.43 2.46 2.41 2.41 24.4 24.4 0.2
1997-Mar-06 Thu 2.44 2.46 2.4 2.4 ### ### ###
1997-Mar-05 Wed 2.42 2.42 2.4 2.4 ### ### ###
1997-Mar-04 Tue 2.42 2.42 2.41 2.41 7,855 ### 28.0 28.0 0.2
1997-Mar-03 Mon 2.5 2.5 2.45 2.5 79.1 79.1 0.2
1997-Feb-28 Fri 2.51 2.51 2.51 2.51 71.6 71.6 ###
1997-Feb-26 Wed 2.4 2.4 ### 2.4 31,340 ### 70.5 70.5 ###
1997-Feb-25 Tue 2.44 2.44 2.4 2.4 ### ### ###
1997-Feb-24 Mon 2.46 2.46 2.45 2.45 87,648 215,175 ### ### 0.2
1997-Feb-21 Fri 2.45 2.45 2.45 2.45 1,055 2,584 64.1 64.1 0.2
1997-Feb-20 Thu ### ### 2.59 2.59 278,875 361,143 28.3 28.3 0.2
1997-Feb-19 Wed 2.59 ### 2.59 ### 81.6 81.6 0.0
1997-Feb-18 Tue 2.46 2.46 2.46 2.46 69.4 69.4 0.2
1997-Feb-17 Mon 2.45 2.46 2.45 2.46 71.0 71.0 0.2
1997-Feb-14 Fri 2.45 2.45 2.45 2.45 74.9 74.9 0.2
1997-Feb-13 Thu 2.52 ### 2.52 ### 38,252 ### ### ### 0.0
1997-Feb-12 Wed 2.48 2.52 2.48 2.52 13,356 ### 83.1 83.1 ###
1997-Feb-11 Tue 2.41 2.45 2.41 2.45 85.6 85.6 0.2
1997-Feb-10 Mon ### ### ### ### 75.4 75.4 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue 2.4 2.4 ### ### 17,729 21,274 ### ### 0.0
1997-Feb-03 Mon 2.4 2.45 2.4 2.45 2,002,686 ### ### ### 0.2
1997-Jan-30 Thu ### ### ### ### 672,240 0 ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 21,071 0 ### ### 0.0
1997-Jan-28 Tue ### ### ### ### 23,450 0 ### ### 0.0
1997-Jan-23 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1997-Jan-22 Wed 2.5 2.54 2.5 2.54 ### ### ###
1997-Jan-21 Tue 2.55 2.55 2.55 2.55 76.8 76.8 0.2
1997-Jan-20 Mon 2.5 ### 2.49 2.55 86.6 86.6 0.2
1997-Jan-17 Fri 2.45 2.46 2.45 2.45 34,444 ### ### ### 0.2
1997-Jan-16 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1997-Jan-15 Wed 2.44 2.46 2.44 2.45 69.7 69.7 0.2
1997-Jan-14 Tue 2.43 2.43 2.43 2.43 75.3 75.3 ###
1997-Jan-13 Mon 2.43 2.43 2.43 2.43 5,555 ### ### ### ###
1997-Jan-10 Fri 2.4 2.42 2.4 2.42 5,776 13,920 ### ### 0.2
1997-Jan-08 Wed ### 2.4 ### 2.4 84.9 84.9 ###
1997-Jan-07 Tue ### ### ### ### 27,444 0 32.7 32.7 0.0
1997-Jan-06 Mon ### ### ### ### 11,277 0 33.2 33.2 0.0
1997-Jan-02 Thu ### ### ### ### 23.0 23.0 0.0
1996-Dec-31 Tue ### ### ### ### 1,551,883 0 66.5 66.5 0.0
1996-Dec-30 Mon ### ### ### ### 4,155 0 67.8 67.8 0.0
1996-Dec-24 Tue ### ### ### ### 30,683 0 11.1 11.1 0.0
1996-Dec-23 Mon 2.27 2.27 2.27 2.27 68.5 68.5 0.2
1996-Dec-20 Fri ### ### 2.26 2.27 ### ### 0.2
1996-Dec-19 Thu 2.22 ### 2.22 ### ### ### 0.0
1996-Dec-18 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1996-Dec-17 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
1996-Dec-16 Mon 2.4 2.4 2.22 2.22 9,780 ### ### ### 0.2
1996-Dec-13 Fri 2.28 ### ### 2.2 62,720 0 ### ### 0.2
1996-Dec-12 Thu 2.345 2.345 2.22 2.28 39,779 ### ### ### 0.2
1996-Dec-11 Wed ### ### ### ### 77.0 77.0 0.0
1996-Dec-10 Tue ### 2.4 ### 2.4 ### ### ###
1996-Dec-09 Mon ### ### 2.29 ### 85.4 85.4 0.0
1996-Dec-06 Fri ### ### ### ### 6,477 0 60.4 60.4 0.0
1996-Dec-05 Thu 2.4 2.4 ### ### 16.6 16.6 0.0
1996-Dec-04 Wed 2.4 2.4 ### ### 23.9 23.9 0.0
1996-Dec-03 Tue 2.5 2.5 2.5 2.5 72.8 72.8 0.2
1996-Dec-02 Mon 2.5 2.5 2.5 2.5 11,444 ### 70.7 70.7 0.2
1996-Nov-29 Fri 2.55 2.59 2.55 2.55 6,750 17,347 63.0 63.0 0.2
1996-Nov-28 Thu 2.57 ### 2.52 2.52 ### ### ###
1996-Nov-27 Wed 2.4 2.5 2.4 2.5 ### ### 0.2
1996-Nov-26 Tue 2.4 2.42 2.4 2.4 27,221 ### 82.3 82.3 ###
1996-Nov-25 Mon 2.4 2.44 ### 2.44 85.4 85.4 0.2
1996-Nov-22 Fri 2.4 2.4 ### 2.4 ### ### ###
1996-Nov-21 Thu 2.4 2.4 2.4 2.4 ### ### ###
1996-Nov-20 Wed ### ### ### ### 22.8 22.8 0.0
1996-Nov-19 Tue 2.446 2.45 2.4 2.45 ### ### 0.2
1996-Nov-15 Fri 2.45 2.45 ### ### ### ### 0.0
1996-Nov-13 Wed 2.25 2.25 2.25 2.25 70.5 70.5 ###
1996-Nov-12 Tue 2.21 2.25 2.2 2.25 ### ### ###
1996-Nov-11 Mon ### 2.2 ### 2.2 ### ### 0.2
1996-Nov-07 Thu 2.55 2.55 2.55 2.55 0 0.2
1996-Nov-06 Wed 2.5 2.55 2.5 2.55 86.4 86.4 0.2
1996-Nov-05 Tue 2.5 2.5 2.5 2.5 71.4 71.4 0.2
1996-Nov-04 Mon 2.5 2.5 2.44 2.5 63.9 63.9 0.2
1996-Nov-01 Fri 2.45 2.45 2.42 2.42 ### ### 0.2
1996-Oct-31 Thu 2.4 2.44 2.4 2.44 83.6 83.6 0.2
1996-Oct-30 Wed ### 2.4 ### 2.4 92.4 92.4 ###
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### 2.4 ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed 2.124 2.124 2.124 2.124 68.9 68.9 ###
1996-Oct-22 Tue ### ### 2.124 2.124 17.4 17.4 ###
1996-Oct-21 Mon 2.151 ### 2.151 ### ### ### 0.0
1996-Oct-18 Fri 2.124 ### 2.124 ### 81.3 81.3 0.0
1996-Oct-17 Thu 2.088 ### 2.088 ### 91.9 91.9 0.0
1996-Oct-16 Wed ### ### 2.079 ### ### ### 0.0
1996-Oct-15 Tue 2.079 ### 2.079 2.079 ### ### 0.1
1996-Oct-14 Mon 2.088 2.088 2.079 2.079 22.4 22.4 0.1
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 4.7 4.7 0.0
1996-Oct-08 Tue ### ### ### ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### 2.025 2.025 ### ### 0.1
1996-Oct-02 Wed 2.025 ### 2.025 ### 67.9 67.9 0.0
1996-Oct-01 Tue ### ### ### ### 70.9 70.9 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### 86.0 86.0 0.0
1996-Sep-24 Tue ### ### ### ### 87.8 87.8 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed 1.89 1.926 1.89 1.926 ### ### 0.1
1996-Sep-17 Tue ### ### 1.89 1.89 ### ### ###
1996-Sep-16 Mon 1.89 1.89 1.89 1.89 75.2 75.2 ###
1996-Sep-13 Fri 1.8 1.845 1.8 1.845 88.9 88.9 ###
1996-Sep-12 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Sep-11 Wed 1.827 1.827 1.8 1.8 ### ### 0.1
1996-Sep-10 Tue ### ### 1.8 ### 20.8 20.8 0.0
1996-Sep-09 Mon 1.845 1.845 1.845 1.845 74.2 74.2 ###
1996-Sep-06 Fri 1.845 1.845 1.845 1.845 72.6 72.6 ###
1996-Sep-05 Thu 1.8 1.845 1.8 1.845 89.7 89.7 ###
1996-Sep-04 Wed 1.782 ### 1.782 ### 86.8 86.8 0.0
1996-Sep-03 Tue 1.755 1.755 1.746 1.755 78.0 78.0 0.1
1996-Sep-02 Mon 1.773 ### ### 1.782 ### ### 0.1
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu 1.8 1.8 1.8 1.8 71.5 71.5 0.1
1996-Aug-28 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Aug-27 Tue 1.782 1.782 1.755 1.755 11.8 11.8 0.1
1996-Aug-26 Mon ### ### ### ### 74.4 74.4 0.0
1996-Aug-23 Fri 1.755 1.755 1.755 1.755 70.1 70.1 0.1
1996-Aug-22 Thu ### ### ### 1.755 ### ### 0.1
1996-Aug-21 Wed 1.683 1.71 1.683 1.71 ### ### 0.1
1996-Aug-20 Tue 1.71 ### 1.71 1.71 ### ### 0.1
1996-Aug-19 Mon ### 1.71 ### 1.71 ### ### 0.1
1996-Aug-16 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
1996-Aug-15 Thu 1.71 1.71 1.71 1.71 0 0.1
1996-Aug-14 Wed ### 1.71 ### 1.71 91.6 91.6 0.1
1996-Aug-13 Tue ### ### ### ### 79.5 79.5 0.0
1996-Aug-12 Mon 1.584 1.584 1.584 1.584 0 ###
1996-Aug-09 Fri 1.584 1.584 1.584 1.584 0 ###
1996-Aug-08 Thu ### ### 1.584 1.584 9.7 9.7 ###
1996-Aug-07 Wed 1.575 ### 1.575 ### ### ### 0.0
1996-Aug-06 Tue ### ### 1.575 1.575 12.1 12.1 0.1
1996-Aug-05 Mon 1.575 ### 1.575 ### ### ### 0.0
1996-Aug-02 Fri 1.647 1.647 1.647 1.647 ### ### 0.1
1996-Aug-01 Thu 1.647 1.647 ### 1.647 68.6 68.6 0.1
1996-Jul-31 Wed 1.548 1.548 ### ### ### ### 0.0
1996-Jul-30 Tue 1.548 1.548 1.548 1.548 0 ###
1996-Jul-29 Mon 1.575 1.575 1.548 1.548 18.0 18.0 ###
1996-Jul-26 Fri 1.575 1.575 1.53 1.53 5.9 5.9 ###
1996-Jul-25 Thu 1.584 1.584 1.584 1.584 0 ###
1996-Jul-24 Wed ### ### 1.584 1.584 ### ### ###
1996-Jul-23 Tue 1.584 1.584 1.584 1.584 78.9 78.9 ###
1996-Jul-22 Mon 1.575 1.575 1.575 1.575 ### ### 0.1
1996-Jul-19 Fri 1.575 1.575 1.575 1.575 64.4 64.4 0.1
1996-Jul-18 Thu 1.575 1.575 1.575 1.575 68.6 68.6 0.1
1996-Jul-17 Wed 1.575 1.575 1.575 1.575 0 0.1
1996-Jul-16 Tue 1.53 1.575 1.53 1.575 ### ### 0.1
1996-Jul-15 Mon 1.548 1.548 1.548 1.548 ### ### ###
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 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 1.71 1.71 1.71 1.71 ### ### 0.1
1996-Jul-03 Wed ### 1.71 ### 1.71 ### ### 0.1
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 00:48:22 thru 2024-03-29 00:48:24 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000