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 12:33:39 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

(SRL) SUNRISE ENERGY METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SRL    Limits Next Section


Company Details for (SRL) SUNRISE ENERGY METALS LIMITED

Listing Code SRL
Listing Name SUNRISE ENERGY METALS LIMITED
GICS Sector Materials
ISIN Name STRAITS RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SRL6


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

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.24 120 0.0
MAX 8.55 37,177,872 99.4


Font Format Legend

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



End of day Prices (full format),

2400 Days for (SRL) SUNRISE ENERGY METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.1
2024-Mar-28 Thu ### 0.685 ### 0.645 66,555 ### 94.5 94.5 ###
2024-Mar-27 Wed ### ### ### ### 31,574 0 88.7 88.7 0.0
2024-Mar-26 Tue ### ### 0.57 0.57 88,880 ### 1.7 1.7 ###
2024-Mar-25 Mon 0.57 0.685 0.57 ### 122,577 ### 98.2 98.2 0.0
2024-Mar-22 Fri 0.575 0.59 0.525 0.57 ### ### ###
2024-Mar-21 Thu 0.49 0.7 0.455 ### ### ### 0.0
2024-Mar-20 Wed 0.47 0.5 0.46 0.46 ### ### 0.0
2024-Mar-19 Tue 0.51 0.51 0.47 0.47 38,680 18,953 4.4 4.4 ###
2024-Mar-18 Mon 0.48 0.5125 0.475 0.51 88,228 ### ### ### ###
2024-Mar-15 Fri 0.43 0.57 0.43 0.47 ### ### ###
2024-Mar-14 Thu 0.43 0.45 0.43 0.445 9,357 ### 88.1 88.1 ###
2024-Mar-13 Wed 0.425 0.44 0.42 0.42 23.6 23.6 ###
2024-Mar-12 Tue ### 0.425 ### 0.425 24,784 ### ### ### ###
2024-Mar-11 Mon ### 0.41 ### ### 73.0 73.0 0.0
2024-Mar-08 Fri ### 0.4 0.375 ### 65.8 65.8 0.0
2024-Mar-07 Thu 0.385 ### ### 0.385 ### ### 0.0
2024-Mar-06 Wed ### 0.385 ### 0.385 6,422 ### 78.5 78.5 0.0
2024-Mar-05 Tue ### ### ### ### 36,650 0 71.2 71.2 0.0
2024-Mar-04 Mon ### ### ### 0.375 ### ### ###
2024-Mar-01 Fri ### 0.375 ### ### 22.9 22.9 0.0
2024-Feb-29 Thu ### 0.375 ### ### 20.3 20.3 0.0
2024-Feb-28 Wed 0.355 ### ### ### ### ### 0.0
2024-Feb-27 Tue 0.375 0.4 ### ### 14.4 14.4 0.0
2024-Feb-26 Mon ### ### ### 0.375 ### ### ###
2024-Feb-23 Fri ### 0.375 ### ### ### ### 0.0
2024-Feb-22 Thu 0.355 0.42 0.355 ### 46,824 18,144 86.1 86.1 0.0
2024-Feb-21 Wed ### ### ### ### 9,843 0 87.2 87.2 0.0
2024-Feb-20 Tue 0.385 ### ### ### 26,643 0 80.1 80.1 0.0
2024-Feb-19 Mon 0.41 0.41 0.4 0.4 16,456 ### ### ### 0.0
2024-Feb-16 Fri ### 0.425 ### 0.41 75.2 75.2 ###
2024-Feb-15 Thu 0.41 0.41 ### ### 20,525 ### 4.9 4.9 0.0
2024-Feb-14 Wed ### 0.41 ### 0.41 68,922 14,129 ### ### ###
2024-Feb-13 Tue ### ### ### 0.385 34,240 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### 0.375 31,443 0 92.0 92.0 ###
2024-Feb-09 Fri 0.375 0.375 0.345 0.375 17,376 6,255 ### ### ###
2024-Feb-08 Thu ### 0.375 ### 0.375 75,648 14,184 ### ### ###
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue 0.3425 0.345 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 90,455 0 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 55,571 0 ### ### 0.0
2024-Feb-01 Thu 0.375 0.385 0.375 0.375 39,545 15,027 73.1 73.1 ###
2024-Jan-31 Wed ### 0.385 ### 0.375 ### ### ###
2024-Jan-30 Tue 0.4 0.4 ### ### 112,821 ### 2.8 2.8 0.0
2024-Jan-29 Mon ### ### 0.385 0.4 74,657 14,371 80.8 80.8 0.0
2024-Jan-25 Thu ### ### 0.375 ### 32,855 ### ### ### 0.0
2024-Jan-24 Wed ### ### 0.375 0.375 8.2 8.2 ###
2024-Jan-23 Tue ### ### ### ### 180,185 0 9.4 9.4 0.0
2024-Jan-22 Mon ### 0.43 ### 0.42 146,946 ### ### ### ###
2024-Jan-19 Fri ### 0.4275 ### 0.4 73,780 15,770 ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 142,923 0 ### ### 0.0
2024-Jan-17 Wed 0.43 0.4325 0.4 0.41 216,126 ### ### ### ###
2024-Jan-16 Tue ### 0.455 0.42 0.44 53,440 23,380 ### ### ###
2024-Jan-15 Mon 0.47 0.475 ### 0.46 ### ### 0.0
2024-Jan-12 Fri 0.4375 0.46 0.42 0.46 ### ### 0.0
2024-Jan-11 Thu 0.43 0.47 0.42 0.46 ### ### 0.0
2024-Jan-10 Wed ### ### 0.42 0.43 48,959 10,281 ### ### ###
2024-Jan-09 Tue 0.44 0.44 0.43 ### ### ### 0.0
2024-Jan-08 Mon 0.46 ### ### 0.45 25.5 25.5 0.0
2024-Jan-05 Fri 0.45 0.47 0.43 0.46 ### ### 0.0
2024-Jan-04 Thu 0.455 0.47 ### 0.445 32,372 ### 15.3 15.3 ###
2024-Jan-03 Wed 0.455 ### 0.45 ### 27,986 ### ### ### 0.0
2024-Jan-02 Tue 0.455 0.455 0.44 0.455 12,322 ### ### ### 0.0
2023-Dec-29 Fri 0.43 0.455 0.43 0.455 23,523 ### ### ### 0.0
2023-Dec-28 Thu 0.43 0.455 0.43 0.44 35,442 15,683 ### ### ###
2023-Dec-27 Wed 0.445 0.45 0.42 0.45 75.4 75.4 0.0
2023-Dec-22 Fri 0.45 0.46 0.44 0.45 40,751 ### ### ### 0.0
2023-Dec-21 Thu 0.44 0.47 0.44 0.45 97,280 ### 83.8 83.8 0.0
2023-Dec-20 Wed 0.42 0.46 0.41 0.46 95.0 95.0 0.0
2023-Dec-19 Tue 0.45 0.45 0.42 0.42 ### ### ###
2023-Dec-18 Mon 0.45 0.455 0.42 0.44 19.5 19.5 ###
2023-Dec-15 Fri 0.51 0.51 ### ### 2.7 2.7 0.0
2023-Dec-14 Thu 0.54 0.56 ### ### 97,584 27,323 ### ### 0.0
2023-Dec-13 Wed 0.555 ### 0.545 0.555 69.0 69.0 ###
2023-Dec-12 Tue 0.57 0.58 0.555 0.555 ### ### ###
2023-Dec-11 Mon 0.56 0.58 0.56 0.57 12,647 ### ### ### ###
2023-Dec-08 Fri 0.57 0.58 0.56 0.57 62.8 62.8 ###
2023-Dec-07 Thu 0.59 ### 0.56 ### 21,975 6,153 ### ### 0.0
2023-Dec-06 Wed ### ### 0.56 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 41,877 0 15.6 15.6 0.0
2023-Nov-30 Thu 0.58 ### 0.57 ### 53,152 15,148 ### ### 0.0
2023-Nov-29 Wed ### ### 0.58 0.58 29,983 ### ### ### ###
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon 0.625 0.625 ### ### 14.6 14.6 0.0
2023-Nov-24 Fri 0.55 ### 0.55 ### 97.3 97.3 0.0
2023-Nov-23 Thu 0.58 ### 0.57 0.57 40,723 ### 23.7 23.7 ###
2023-Nov-22 Wed ### ### 0.56 0.57 3.0 3.0 ###
2023-Nov-21 Tue ### ### 0.625 ### ### ### 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 0.7 0.7 ### ### 14.0 14.0 0.0
2023-Nov-16 Thu ### 0.71 ### 0.7 15,770 ### 82.5 82.5 ###
2023-Nov-15 Wed ### 0.7 ### 0.7 90.1 90.1 ###
2023-Nov-14 Tue 0.685 0.7 ### 0.685 ### ### 0.0
2023-Nov-13 Mon 0.7 0.71 0.685 0.7 36,646 ### 77.6 77.6 ###
2023-Nov-10 Fri ### 0.71 ### ### 18,325 ### 20.2 20.2 0.0
2023-Nov-09 Thu ### 0.71 ### 0.71 88.4 88.4 ###
2023-Nov-08 Wed 0.7 0.71 ### 0.71 51,247 ### 76.4 76.4 ###
2023-Nov-07 Tue 0.7 0.72 0.7 0.7 71,052 50,446 ### ### ###
2023-Nov-06 Mon ### ### 0.7 ### ### ### 0.0
2023-Nov-03 Fri ### 0.72 ### ### 10,482 3,773 ### ### 0.0
2023-Nov-02 Thu 0.7 0.7025 ### 0.7 62.5 62.5 ###
2023-Nov-01 Wed 0.72 0.72 ### ### ### ### 0.0
2023-Oct-31 Tue 0.73 0.74 ### 0.725 33.4 33.4 ###
2023-Oct-30 Mon 0.75 0.75 ### ### 18,971 ### 10.8 10.8 0.0
2023-Oct-27 Fri 0.785 0.785 0.725 0.76 12.5 12.5 0.1
2023-Oct-26 Thu 0.78 0.78 0.76 0.77 17,146 ### 28.5 28.5 0.1
2023-Oct-25 Wed 0.785 ### 0.72 0.785 ### ### ###
2023-Oct-24 Tue 0.73 0.785 0.73 0.785 94.8 94.8 ###
2023-Oct-23 Mon 0.75 0.75 0.73 0.73 20.2 20.2 0.1
2023-Oct-20 Fri 0.78 0.8 0.75 0.75 ### ### ###
2023-Oct-19 Thu 0.74 0.775 0.74 0.775 ### ### 0.1
2023-Oct-18 Wed ### 0.82 0.74 0.74 5.3 5.3 0.1
2023-Oct-17 Tue 0.74 ### 0.74 ### 15,244 5,640 ### ### 0.0
2023-Oct-16 Mon 0.75 0.77 ### ### 7,872 ### 26.8 26.8 0.0
2023-Oct-13 Fri 0.73 0.75 ### 0.75 6,979 ### 88.9 88.9 ###
2023-Oct-12 Thu 0.71 0.73 0.71 0.73 13,046 ### ### ### 0.1
2023-Oct-11 Wed 0.71 0.74 0.71 0.73 9,254 ### ### ### 0.1
2023-Oct-10 Tue 0.72 ### 0.71 0.725 ### ### ###
2023-Oct-09 Mon 0.73 0.745 0.71 0.74 82.9 82.9 0.1
2023-Oct-06 Fri 0.72 0.75 0.71 0.725 14,129 ### ### ### ###
2023-Oct-05 Thu 0.73 0.76 0.72 0.72 37,328 27,622 ### ### ###
2023-Oct-04 Wed 0.77 0.77 0.73 0.73 11.1 11.1 0.1
2023-Oct-03 Tue 0.77 ### 0.73 ### ### ### 0.0
2023-Oct-02 Mon 0.77 0.77 0.77 0.77 69.3 69.3 0.1
2023-Sep-29 Fri 0.78 0.785 ### 0.77 ### ### 0.1
2023-Sep-28 Thu 0.76 ### 0.755 0.77 79.3 79.3 0.1
2023-Sep-27 Wed 0.74 0.76 ### 0.76 29,476 ### 88.5 88.5 0.1
2023-Sep-26 Tue 0.785 0.8275 0.74 0.76 17.2 17.2 0.1
2023-Sep-25 Mon 0.76 ### 0.76 0.78 11,686 4,440 87.4 87.4 0.1
2023-Sep-22 Fri 0.825 0.825 ### 0.77 61,389 25,322 ### ### 0.1
2023-Sep-21 Thu ### ### 0.775 0.775 16,576 6,423 19.8 19.8 0.1
2023-Sep-20 Wed ### 0.82 0.77 0.8 30,557 ### 78.9 78.9 0.1
2023-Sep-19 Tue 0.82 0.825 0.74 0.76 4.2 4.2 0.1
2023-Sep-18 Mon 0.86 0.88 0.7625 ### 9.6 9.6 0.0
2023-Sep-15 Fri ### ### ### 0.88 35,227 0 16.4 16.4 0.1
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 0.88 ### 12,273 ### 79.5 79.5 0.0
2023-Sep-12 Tue 0.88 ### 0.88 0.88 35,187 15,482 ### ### 0.1
2023-Sep-11 Mon ### ### ### 0.885 ### ### ###
2023-Sep-08 Fri 0.84 0.885 0.84 0.86 17,682 15,250 ### ### ###
2023-Sep-07 Thu 0.85 0.88 ### ### 63,548 ### ### ### 0.0
2023-Sep-06 Wed 0.885 0.885 0.855 0.87 69,241 ### 22.9 22.9 0.1
2023-Sep-05 Tue ### ### 0.85 0.875 120,325 ### ### ### 0.1
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### 0.925 ### ### ### 0.0
2023-Aug-31 Thu 1 1 ### ### 41,377 20,688 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 52,170 0 ### ### 0.0
2023-Aug-29 Tue ### ### 0.9825 0.985 60,252 ### 14.5 14.5 ###
2023-Aug-28 Mon ### ### ### ### 11.9 11.9 0.0
2023-Aug-25 Fri ### ### ### ### 12,522 0 15.8 15.8 0.0
2023-Aug-24 Thu 1.075 1.085 ### ### 23.3 23.3 0.0
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 1,789 0 ### ### 0.0
2023-Aug-21 Mon ### ### 1.045 ### 79.1 79.1 0.0
2023-Aug-18 Fri ### ### ### ### 82.6 82.6 0.0
2023-Aug-17 Thu ### ### ### ### 78.1 78.1 0.0
2023-Aug-16 Wed ### ### 1.055 ### 30.0 30.0 0.0
2023-Aug-15 Tue ### ### ### ### 15,979 0 ### ### 0.0
2023-Aug-14 Mon 1.145 1.145 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 24,852 0 97.7 97.7 0.0
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### ### ### 1.045 ### ### 0.1
2023-Aug-08 Tue ### ### ### ### 57,058 0 ### ### 0.0
2023-Aug-07 Mon ### 1.145 1.075 ### 37,352 ### 35.4 35.4 0.0
2023-Aug-04 Fri ### ### ### ### 19.2 19.2 0.0
2023-Aug-03 Thu ### ### ### ### 90,622 0 ### ### 0.0
2023-Aug-02 Wed 1.24 1.24 1.175 1.175 8.4 8.4 ###
2023-Aug-01 Tue 1.26 1.26 1.23 1.24 ### ### 0.1
2023-Jul-31 Mon ### ### 1.23 1.26 60,279 37,071 ### ### ###
2023-Jul-28 Fri 1.23 1.28 1.225 1.24 77.0 77.0 0.1
2023-Jul-27 Thu ### ### 1.25 ### 19,475 12,171 13.3 13.3 0.0
2023-Jul-26 Wed ### ### ### ### 36,554 0 31.6 31.6 0.0
2023-Jul-25 Tue ### ### 1.26 ### 27,949 ### 73.4 73.4 0.0
2023-Jul-24 Mon ### ### ### ### 12,751 0 80.3 80.3 0.0
2023-Jul-21 Fri 1.44 1.44 ### ### 133,575 96,174 3.7 3.7 0.0
2023-Jul-20 Thu 1.44 1.44 ### 1.44 ### ### 0.1
2023-Jul-19 Wed 1.41 1.475 ### 1.44 18,755 ### ### ### 0.1
2023-Jul-18 Tue 1.425 1.45 ### 1.44 ### ### 0.1
2023-Jul-17 Mon 1.5 ### ### 1.42 ### ### ###
2023-Jul-14 Fri 1.46 1.5 ### 1.5 82.9 82.9 0.1
2023-Jul-13 Thu 1.355 1.5 ### 1.5 97.3 97.3 0.1
2023-Jul-12 Wed ### ### ### ### 111,672 0 79.9 79.9 0.0
2023-Jul-11 Tue 1.25 ### 1.245 ### 93.1 93.1 0.0
2023-Jul-10 Mon 1.21 1.275 1.185 1.225 85.5 85.5 0.1
2023-Jul-07 Fri ### ### 1.22 1.27 46,589 ### 14.7 14.7 ###
2023-Jul-06 Thu 1.245 1.345 1.245 1.29 66,743 ### ### ### 0.1
2023-Jul-05 Wed 1.2 ### ### 1.225 ### ### 0.1
2023-Jul-04 Tue 1.2 1.2 ### 1.175 16.0 16.0 ###
2023-Jul-03 Mon ### 1.2 ### 1.2 90,549 54,329 ### ### 0.1
2023-Jun-30 Fri 1.075 ### ### ### 59,728 0 ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 88,680 0 85.9 85.9 0.0
2023-Jun-28 Wed ### 1.045 ### ### ### ### 0.0
2023-Jun-27 Tue ### ### ### ### 82,249 0 90.5 90.5 0.0
2023-Jun-26 Mon 1 ### ### ### 52,249 0 ### ### 0.0
2023-Jun-23 Fri ### ### ### 1.025 40,182 0 ### ### ###
2023-Jun-22 Thu ### 1.045 ### ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 33.8 33.8 0.0
2023-Jun-20 Tue ### ### 0.975 ### ### ### 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 33,227 0 60.7 60.7 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 1.125 1.145 29,083 16,359 ### ### ###
2023-Jun-09 Fri ### ### ### ### 90.0 90.0 0.0
2023-Jun-08 Thu 1.245 1.245 ### ### 12.7 12.7 0.0
2023-Jun-07 Wed ### ### ### 1.23 39,073 0 89.7 89.7 0.1
2023-Jun-06 Tue ### 1.2 ### 1.2 90.5 90.5 0.1
2023-Jun-05 Mon ### ### ### ### 283,126 0 ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 28.1 28.1 0.0
2023-Jun-01 Thu ### ### ### ### 17.7 17.7 0.0
2023-May-31 Wed ### ### 1.085 ### 85,627 46,452 ### ### 0.0
2023-May-30 Tue ### ### ### ### 24.9 24.9 0.0
2023-May-29 Mon ### ### 1.125 1.125 ### ### ###
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu 1.155 ### 1.125 ### 39,849 ### 23.9 23.9 0.0
2023-May-24 Wed ### ### 1.125 1.125 31,351 ### ### ### ###
2023-May-23 Tue ### ### ### ### 12,253 0 ### ### 0.0
2023-May-22 Mon 1.225 1.225 ### ### 19,025 11,652 8.8 8.8 0.0
2023-May-19 Fri 1.2 1.225 1.175 1.225 ### ### 0.1
2023-May-18 Thu ### ### ### ### 39,549 0 ### ### 0.0
2023-May-17 Wed ### 1.23 ### 1.2 ### ### 0.1
2023-May-16 Tue ### ### ### ### 82.5 82.5 0.0
2023-May-15 Mon 1.2 1.2 ### ### ### ### 0.0
2023-May-12 Fri 1.25 1.26 ### 1.22 ### ### 0.1
2023-May-11 Thu 1.25 1.255 1.21 1.255 ### ### ###
2023-May-10 Wed 1.28 1.28 1.24 1.24 8,987 11,323 13.4 13.4 0.1
2023-May-09 Tue ### ### 1.245 1.25 45,089 ### ### ### ###
2023-May-08 Mon 1.24 ### 1.24 1.255 31,721 ### 78.8 78.8 ###
2023-May-05 Fri 1.28 ### 1.245 ### ### ### 0.0
2023-May-04 Thu 1.325 1.325 1.25 1.275 61,443 ### 11.4 11.4 ###
2023-May-03 Wed 1.325 ### 1.29 1.325 52,985 34,175 ### ### 0.1
2023-May-02 Tue ### 1.355 ### 1.345 100,757 ### ### ### ###
2023-May-01 Mon ### ### 1.26 ### 74,143 ### 7.7 7.7 0.0
2023-Apr-28 Fri ### ### ### ### 54,540 0 9.4 9.4 0.0
2023-Apr-27 Thu ### ### ### ### 28,284 0 70.2 70.2 0.0
2023-Apr-26 Wed ### ### ### ### 57,640 0 ### ### 0.0
2023-Apr-24 Mon 1.44 1.44 ### ### 71,826 ### 16.4 16.4 0.0
2023-Apr-21 Fri 1.375 1.41 ### ### 29.7 29.7 0.0
2023-Apr-20 Thu 1.47 1.54 1.4 1.445 ### ### ###
2023-Apr-19 Wed 1.43 1.46 1.385 1.46 84.9 84.9 0.1
2023-Apr-18 Tue ### 1.46 1.385 1.4 207,689 ### ### ### ###
2023-Apr-17 Mon ### 1.655 1.175 ### ### ### 0.0
2023-Apr-14 Fri ### 1.725 ### ### 54,173 46,724 26.8 26.8 0.0
2023-Apr-13 Thu ### 1.71 ### ### 84.5 84.5 0.0
2023-Apr-12 Wed ### 1.685 1.57 1.6775 90.9 90.9 ###
2023-Apr-11 Tue 1.7 ### 1.625 1.645 27,173 22,078 13.5 13.5 0.1
2023-Apr-06 Thu 1.74 1.745 1.685 1.7 18.7 18.7 ###
2023-Apr-05 Wed 1.77 1.82 ### 1.82 41,382 37,657 ### ### ###
2023-Apr-04 Tue 1.82 1.83 1.75 1.77 25,578 45,784 15.6 15.6 ###
2023-Apr-03 Mon 1.88 ### 1.785 1.785 31,289 27,925 10.8 10.8 0.1
2023-Mar-31 Fri 1.85 ### 1.845 1.89 24,348 ### ### ### ###
2023-Mar-30 Thu 1.79 ### 1.79 1.83 80.3 80.3 ###
2023-Mar-29 Wed ### 1.79 ### 1.79 67,826 ### ### ### 0.1
2023-Mar-28 Tue 1.52 ### 1.5 ### 88.2 88.2 0.0
2023-Mar-27 Mon 1.49 1.545 1.445 1.52 29,044 43,420 ### ### 0.1
2023-Mar-24 Fri 1.385 1.485 1.345 1.48 ### ### 0.1
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 6.0 6.0 0.0
2023-Mar-21 Tue ### 1.4 1.28 ### ### ### 0.0
2023-Mar-20 Mon 1.355 ### ### ### 29,578 0 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 76.1 76.1 0.0
2023-Mar-16 Thu ### ### 1.345 ### 42,851 ### 80.2 80.2 0.0
2023-Mar-15 Wed 1.4 1.4 ### ### 33,426 ### ### ### 0.0
2023-Mar-14 Tue 1.45 1.45 ### ### 86,177 62,478 ### ### 0.0
2023-Mar-13 Mon 1.49 1.49 ### 1.45 ### ### ###
2023-Mar-10 Fri 1.52 1.56 ### ### 42,220 ### ### ### 0.0
2023-Mar-09 Thu 1.53 1.545 1.5 1.52 31,820 48,445 ### ### 0.1
2023-Mar-08 Wed 1.55 1.58 ### 1.55 39,651 31,324 71.9 71.9 ###
2023-Mar-07 Tue ### ### 1.58 1.58 23,341 ### ### ### 0.1
2023-Mar-06 Mon ### ### 1.555 1.56 21.3 21.3 ###
2023-Mar-03 Fri ### ### 1.57 ### 18.7 18.7 0.0
2023-Mar-02 Thu 1.625 ### 1.625 ### 18,040 14,657 76.8 76.8 0.0
2023-Mar-01 Wed 1.685 1.685 ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 51,789 0 28.0 28.0 0.0
2023-Feb-27 Mon ### ### ### ### 78.6 78.6 0.0
2023-Feb-24 Fri 1.675 1.675 1.5675 1.625 76,277 ### ### ### ###
2023-Feb-23 Thu ### ### ### 1.655 33,420 0 31.5 31.5 0.1
2023-Feb-22 Wed 1.745 1.745 ### ### ### ### 0.0
2023-Feb-21 Tue 1.775 1.78 1.72 1.75 96,145 168,253 24.1 24.1 0.1
2023-Feb-20 Mon 1.81 ### 1.745 1.78 50,949 44,453 29.0 29.0 0.1
2023-Feb-17 Fri 1.76 1.8125 1.745 1.75 22,827 ### ### ### 0.1
2023-Feb-16 Thu 1.78 1.81 1.775 1.81 ### ### ###
2023-Feb-15 Wed 1.77 1.77 1.725 ### 44.7 44.7 0.0
2023-Feb-14 Tue 1.83 1.83 1.74 1.81 40,420 72,149 33.1 33.1 ###
2023-Feb-13 Mon 1.76 ### 1.74 1.79 20,148 17,528 ### ### 0.1
2023-Feb-10 Fri 1.8 1.83 1.74 1.74 33,229 ### ### ### 0.1
2023-Feb-09 Thu 1.82 ### 1.8 1.83 80.4 80.4 ###
2023-Feb-08 Wed 1.81 1.84 1.775 1.82 36,774 ### 74.5 74.5 ###
2023-Feb-07 Tue 1.73 1.775 1.72 1.755 ### ### 0.1
2023-Feb-06 Mon 1.82 1.82 ### 1.74 14.0 14.0 0.1
2023-Feb-03 Fri ### ### 1.8 1.81 9.6 9.6 ###
2023-Feb-02 Thu ### 1.88 1.76 1.8 67,354 122,584 ### ### 0.1
2023-Feb-01 Wed 1.75 ### 1.75 ### ### ### 0.0
2023-Jan-31 Tue 1.86 1.86 1.75 1.75 9.4 9.4 0.1
2023-Jan-30 Mon ### ### 1.775 1.82 3.6 3.6 ###
2023-Jan-27 Fri ### ### 1.885 1.885 4.4 4.4 0.1
2023-Jan-25 Wed ### ### ### ### 17,946 0 73.3 73.3 0.0
2023-Jan-24 Tue 2 ### ### ### 43,226 0 79.6 79.6 0.0
2023-Jan-23 Mon ### ### ### 2 ### ### 0.1
2023-Jan-20 Fri ### ### ### ### 4.1 4.1 0.0
2023-Jan-19 Thu ### ### ### ### 45,820 0 21.7 21.7 0.0
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue ### ### ### ### 51,550 0 23.1 23.1 0.0
2023-Jan-16 Mon ### ### ### ### 33,740 0 13.7 13.7 0.0
2023-Jan-13 Fri ### 2.2 ### ### 15,554 ### 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 17.9 17.9 0.0
2023-Jan-10 Tue ### ### ### ### 46,988 0 16.6 16.6 0.0
2023-Jan-09 Mon ### ### ### ### 22.5 22.5 0.0
2023-Jan-06 Fri ### ### ### ### 25,187 0 73.5 73.5 0.0
2023-Jan-05 Thu ### ### ### ### 30,352 0 ### ### 0.0
2023-Jan-04 Wed ### 2.25 ### 2.25 97.8 97.8 ###
2023-Jan-03 Tue ### ### ### ### 93.7 93.7 0.0
2022-Dec-30 Fri 1.925 ### ### ### 30.1 30.1 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed 2 ### ### ### 48,740 0 9.6 9.6 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 1.975 1.975 ### 1.975 13,643 13,472 ### ### ###
2022-Dec-21 Wed ### ### ### ### 205,655 0 81.6 81.6 0.0
2022-Dec-20 Tue ### ### ### ### 8.8 8.8 0.0
2022-Dec-19 Mon ### ### ### 1.975 73.0 73.0 ###
2022-Dec-16 Fri ### ### 1.88 ### 76.6 76.6 0.0
2022-Dec-15 Thu ### ### ### 2 31.1 31.1 0.1
2022-Dec-14 Wed ### ### ### 1.975 74.7 74.7 ###
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 1.985 ### 87.4 87.4 0.0
2022-Dec-09 Fri ### ### 1.955 2 ### ### 0.1
2022-Dec-08 Thu ### ### ### ### ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 128,958 0 88.3 88.3 0.0
2022-Dec-06 Tue ### ### ### ### 49,853 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 85.7 85.7 0.0
2022-Dec-02 Fri ### ### ### ### 49,481 0 15.0 15.0 0.0
2022-Dec-01 Thu ### ### ### ### 51,183 0 ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 12,683 0 15.6 15.6 0.0
2022-Nov-29 Tue ### ### ### ### 12,285 0 ### ### 0.0
2022-Nov-28 Mon 2.2 2.2 ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 58,157 0 21.4 21.4 0.0
2022-Nov-22 Tue ### ### ### ### 6.4 6.4 0.0
2022-Nov-21 Mon ### ### 2.28 ### 57,587 65,649 ### ### 0.0
2022-Nov-18 Fri ### 2.28 ### 2.26 131,678 ### 96.3 96.3 ###
2022-Nov-17 Thu ### ### ### ### 85,528 0 84.2 84.2 0.0
2022-Nov-16 Wed 2 ### 2 ### 23,421 23,421 82.5 82.5 0.0
2022-Nov-15 Tue 2 ### ### 1.985 35.7 35.7 ###
2022-Nov-14 Mon 2 ### ### ### ### ### 0.0
2022-Nov-11 Fri ### ### ### 2 69.0 69.0 0.1
2022-Nov-10 Thu ### ### ### ### 22.6 22.6 0.0
2022-Nov-09 Wed ### ### 1.88 1.945 50,756 ### 82.0 82.0 0.1
2022-Nov-08 Tue ### 1.985 1.85 1.925 ### ### 0.1
2022-Nov-07 Mon 2 ### ### ### 45,771 0 17.3 17.3 0.0
2022-Nov-04 Fri 2 ### ### 2 88,226 0 ### ### 0.1
2022-Nov-03 Thu ### ### ### ### 22.7 22.7 0.0
2022-Nov-02 Wed ### ### ### ### 21.4 21.4 0.0
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### 54,070 0 8.3 8.3 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### 2.2 ### ### 42,058 ### ### ### 0.0
2022-Oct-26 Wed 2.29 2.29 ### ### 6.7 6.7 0.0
2022-Oct-25 Tue 2.23 ### 2.21 ### 108,749 ### 90.2 90.2 0.0
2022-Oct-24 Mon ### 2.2 ### 2.2 85.9 85.9 0.2
2022-Oct-21 Fri ### ### 2 ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 42,886 0 20.6 20.6 0.0
2022-Oct-18 Tue ### ### ### ### 23,156 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### ### ### 0.0
2022-Oct-13 Thu 2.26 ### ### ### 207,978 0 ### ### 0.0
2022-Oct-12 Wed ### ### 2.26 ### 81,522 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 31.1 31.1 0.0
2022-Oct-10 Mon ### ### ### ### 16,857 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 10,324 0 ### ### 0.0
2022-Oct-05 Wed 2.4 2.43 ### ### 28,046 34,075 16.5 16.5 0.0
2022-Oct-04 Tue 2.42 2.43 ### ### 7.3 7.3 0.0
2022-Oct-03 Mon ### 2.44 ### 2.41 ### ### 0.2
2022-Sep-30 Fri ### ### ### 2.4 98,677 0 ### ### ###
2022-Sep-29 Thu ### 2.71 2.56 2.7 33,582 88,488 ### ### 0.2
2022-Sep-28 Wed 2.75 2.77 2.59 ### ### ### 0.0
2022-Sep-27 Tue ### 2.75 ### 2.75 ### ### ###
2022-Sep-26 Mon 2.83 2.83 ### ### 47,459 67,154 14.6 14.6 0.0
2022-Sep-23 Fri 3 3 2.83 2.87 17.2 17.2 ###
2022-Sep-21 Wed ### ### 2.88 ### 76,040 ### 94.7 94.7 0.0
2022-Sep-20 Tue ### ### 2.88 ### 79.8 79.8 0.0
2022-Sep-19 Mon 3 ### 2.89 ### 40,046 ### ### ### 0.0
2022-Sep-16 Fri ### ### 2.86 2.86 68,754 ### 11.9 11.9 0.2
2022-Sep-15 Thu ### ### ### ### 49,279 0 79.3 79.3 0.0
2022-Sep-14 Wed ### ### ### ### 41,221 0 ### ### 0.0
2022-Sep-13 Tue 3.22 3.24 3.125 ### 37,475 ### ### ### 0.0
2022-Sep-12 Mon 3.22 3.25 ### 3.24 75.7 75.7 ###
2022-Sep-09 Fri ### 3.22 ### 3.2 ### ### 0.2
2022-Sep-08 Thu ### 3.24 ### ### 96.7 96.7 0.0
2022-Sep-07 Wed ### ### ### ### 101,777 0 ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 60,541 0 82.4 82.4 0.0
2022-Sep-05 Mon ### ### 2.89 ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 20.3 20.3 0.0
2022-Sep-01 Thu ### ### 2.88 ### 143,727 ### 83.4 83.4 0.0
2022-Aug-31 Wed ### ### 2.87 ### 67,677 ### 69.6 69.6 0.0
2022-Aug-30 Tue 2.7 ### 2.7 ### ### ### 0.0
2022-Aug-29 Mon 2.78 ### 2.7 2.7 20.8 20.8 0.2
2022-Aug-26 Fri 2.84 2.85 2.71 2.85 ### ### ###
2022-Aug-25 Thu 2.72 2.85 2.72 2.84 ### ### 0.2
2022-Aug-24 Wed ### 2.83 ### 2.83 95.2 95.2 0.2
2022-Aug-23 Tue 2.54 ### 2.54 ### 65,077 82,647 88.6 88.6 0.0
2022-Aug-22 Mon 2.59 ### 2.56 2.57 ### ### ###
2022-Aug-19 Fri ### ### ### ### 18,744 0 ### ### 0.0
2022-Aug-18 Thu ### ### 2.59 ### 24,021 ### ### ### 0.0
2022-Aug-17 Wed 2.71 2.71 ### 2.71 ### ### ###
2022-Aug-16 Tue ### 2.71 ### 2.71 39,750 ### 79.0 79.0 ###
2022-Aug-15 Mon 2.77 2.77 ### 2.7 20.9 20.9 0.2
2022-Aug-12 Fri 2.74 2.77 2.71 2.73 ### ### ###
2022-Aug-11 Thu 2.83 2.84 2.74 2.74 36,149 100,855 ### ### 0.2
2022-Aug-10 Wed 2.85 2.85 ### 2.84 ### ### 0.2
2022-Aug-09 Tue 3 ### 2.86 ### 19,256 ### 23.7 23.7 0.0
2022-Aug-08 Mon 3 ### ### ### 43,883 0 ### ### 0.0
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu 2.78 ### 2.78 ### 72,143 100,278 95.2 95.2 0.0
2022-Aug-03 Wed 2.74 2.87 ### 2.84 113,853 163,379 ### ### 0.2
2022-Aug-02 Tue ### 2.8 ### 2.8 92.3 92.3 0.2
2022-Aug-01 Mon 2.78 ### 2.71 2.74 34.8 34.8 0.2
2022-Jul-29 Fri 2.73 2.85 ### 2.73 132,575 ### 63.7 63.7 ###
2022-Jul-28 Thu 2.45 ### 2.42 ### 73,488 88,920 ### ### 0.0
2022-Jul-27 Wed ### 2.48 ### 2.48 76,057 ### ### ### 0.2
2022-Jul-26 Tue ### 2.47 ### 2.4 63,541 78,473 ### ### ###
2022-Jul-25 Mon 2.45 2.5 ### ### 8.4 8.4 0.0
2022-Jul-22 Fri ### 2.4 ### 2.4 13,679 ### ### ### ###
2022-Jul-21 Thu 2.26 2.49 2.26 2.4 ### ### ###
2022-Jul-20 Wed 2.26 ### 2.26 ### ### ### 0.0
2022-Jul-19 Tue ### ### 2.24 2.28 36,727 ### ### ### 0.2
2022-Jul-18 Mon 2.25 ### 2.22 ### ### ### 0.0
2022-Jul-15 Fri 2.2 ### 2.2 2.24 62,427 ### ### ### ###
2022-Jul-14 Thu ### 2.26 ### 2.2 ### ### 0.2
2022-Jul-13 Wed ### ### ### ### 270,943 0 ### ### 0.0
2022-Jul-12 Tue ### 2.2 ### ### 93,571 102,928 9.4 9.4 0.0
2022-Jul-11 Mon ### 2.2 ### 2.2 118,184 ### ### ### 0.2
2022-Jul-08 Fri ### ### 1.88 ### 313,388 294,584 90.5 90.5 0.0
2022-Jul-07 Thu ### ### 1.85 ### 303,870 281,079 2.9 2.9 0.0
2022-Jul-06 Wed 2.28 2.28 ### ### 63,447 72,329 6.3 6.3 0.0
2022-Jul-05 Tue 2.22 ### 2.21 ### ### ### 0.0
2022-Jul-04 Mon ### 2.27 ### 2.22 44,275 50,252 ### ### 0.2
2022-Jul-01 Fri ### ### ### ### 235,257 0 3.8 3.8 0.0
2022-Jun-30 Thu ### ### 2.23 2.25 ### ### ###
2022-Jun-29 Wed ### 2.4 2.27 ### 87.6 87.6 0.0
2022-Jun-28 Tue ### ### 2.27 2.27 19.5 19.5 0.2
2022-Jun-27 Mon ### ### 2.26 ### 96,153 108,652 ### ### 0.0
2022-Jun-24 Fri 2.28 ### 2.2 ### 335,370 ### 69.5 69.5 0.0
2022-Jun-23 Thu 2.5 2.5 2.28 2.29 278,483 665,574 8.7 8.7 ###
2022-Jun-22 Wed 2.43 2.53 2.43 2.5 149,553 ### ### ### 0.2
2022-Jun-21 Tue 2.28 2.53 2.28 2.4 184,157 ### ### ### ###
2022-Jun-20 Mon 2.41 2.45 ### 2.45 201,447 246,772 86.6 86.6 0.2
2022-Jun-17 Fri 2.51 2.55 2.4 2.4 277,147 ### ### ### ###
2022-Jun-16 Thu ### ### 2.51 ### ### ### 0.0
2022-Jun-15 Wed 2.75 2.8 ### ### ### ### 0.0
2022-Jun-14 Tue ### 2.79 ### 2.79 91.0 91.0 ###
2022-Jun-10 Fri ### ### 2.8 2.8 151,228 ### ### ### 0.2
2022-Jun-09 Thu 3.28 3.28 ### ### 5.7 5.7 0.0
2022-Jun-08 Wed ### ### ### ### 121,477 0 71.8 71.8 0.0
2022-Jun-07 Tue 3.25 ### 3.21 ### 114,975 ### ### ### 0.0
2022-Jun-06 Mon 3 3.25 3 3.25 ### ### 0.2
2022-Jun-03 Fri 3 ### ### ### 68,973 0 85.7 85.7 0.0
2022-Jun-02 Thu 3 ### ### 3 32,843 0 ### ### 0.2
2022-Jun-01 Wed ### ### ### ### 59,488 0 ### ### 0.0
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon 3 ### ### ### ### ### 0.0
2022-May-27 Fri ### ### ### ### 86,450 0 ### ### 0.0
2022-May-26 Thu ### ### 3 ### 82.4 82.4 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue 3 ### ### ### ### ### 0.0
2022-May-23 Mon ### ### ### ### 33,253 0 27.4 27.4 0.0
2022-May-20 Fri ### ### ### ### 86.7 86.7 0.0
2022-May-19 Thu ### ### 2.89 ### ### ### 0.0
2022-May-18 Wed 2.8 3 2.79 ### 226,577 655,940 ### ### 0.0
2022-May-17 Tue 2.75 2.85 2.73 2.85 85,974 ### ### ### ###
2022-May-16 Mon 2.7 2.8 ### 2.75 ### ### ###
2022-May-13 Fri 2.75 2.76 2.7 2.73 ### ### ###
2022-May-12 Thu 2.76 2.83 ### 2.8 90.0 90.0 0.2
2022-May-11 Wed 2.85 2.85 ### 2.75 121,142 172,627 ### ### ###
2022-May-10 Tue ### ### ### ### 50.4 50.4 0.0
2022-May-09 Mon ### ### ### ### 50.4 50.4 0.0
2022-May-06 Fri ### 3.23 ### 3.2 ### ### 0.2
2022-May-05 Thu 3.24 3.28 ### 3.28 66,641 ### 71.6 71.6 0.2
2022-May-04 Wed ### ### 3.2 3.24 90,775 145,240 ### ### ###
2022-May-03 Tue 3.4 3.4 3.29 ### 90,086 ### 27.4 27.4 0.0
2022-May-02 Mon 3.26 3.46 3.22 3.42 143,557 479,480 ### ### 0.2
2022-Apr-29 Fri ### ### 3.22 ### 60.3 60.3 0.0
2022-Apr-28 Thu ### ### 3.21 ### ### ### 0.0
2022-Apr-27 Wed 3.25 3.43 3.21 ### 82.6 82.6 0.0
2022-Apr-26 Tue ### ### 3.22 ### 165,370 266,245 82.4 82.4 0.0
2022-Apr-22 Fri ### 3.4 3.24 ### 97,474 ### 33.9 33.9 0.0
2022-Apr-21 Thu ### 3.4 ### ### ### ### 0.0
2022-Apr-20 Wed 3.4 3.41 3.28 ### 22.3 22.3 0.0
2022-Apr-19 Tue 3.25 3.46 3.25 3.4 288,326 ### 90.5 90.5 0.2
2022-Apr-14 Thu ### 3.27 ### ### 78.8 78.8 0.0
2022-Apr-13 Wed ### ### ### ### 25.9 25.9 0.0
2022-Apr-12 Tue ### ### ### ### 132,385 0 81.9 81.9 0.0
2022-Apr-11 Mon 3 ### ### ### 401,326 0 ### ### 0.0
2022-Apr-08 Fri 3 ### 2.85 ### 153,582 218,854 33.8 33.8 0.0
2022-Apr-07 Thu ### ### 2.79 ### ### ### 0.0
2022-Apr-06 Wed 2.73 ### ### ### ### ### 0.0
2022-Apr-05 Tue 2.49 2.85 2.47 2.71 537,588 1,429,984 ### ### ###
2022-Apr-04 Mon ### 2.53 ### 2.4 ### ### ###
2022-Apr-01 Fri 2.45 2.49 ### 2.4 18.0 18.0 ###
2022-Mar-31 Thu ### 2.47 ### 2.47 93.2 93.2 ###
2022-Mar-30 Wed 2.28 ### 2.26 ### ### ### 0.0
2022-Mar-29 Tue ### ### 2.24 ### 68,077 76,246 31.8 31.8 0.0
2022-Mar-28 Mon 2.4 2.41 2.27 ### 83,873 ### 26.9 26.9 0.0
2022-Mar-25 Fri 2.5 2.5 ### ### 128,486 ### 6.9 6.9 0.0
2022-Mar-24 Thu ### 2.49 ### 2.44 88.7 88.7 0.2
2022-Mar-23 Wed ### ### ### ### ### ### 0.0
2022-Mar-22 Tue 2.5 2.5 2.29 ### 5.3 5.3 0.0
2022-Mar-21 Mon ### 2.4 ### 2.4 550,846 ### 98.5 98.5 ###
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu ### ### ### ### 43,250 0 35.2 35.2 0.0
2022-Mar-16 Wed ### ### ### ### 77.9 77.9 0.0
2022-Mar-15 Tue ### ### 1.925 ### 8.2 8.2 0.0
2022-Mar-14 Mon ### ### ### ### 22.3 22.3 0.0
2022-Mar-11 Fri ### 2.21 ### ### 401,927 444,129 ### ### 0.0
2022-Mar-10 Thu ### ### 1.88 ### 68.5 68.5 0.0
2022-Mar-09 Wed 1.85 ### 1.845 ### 224,558 207,154 77.5 77.5 0.0
2022-Mar-08 Tue 1.89 1.89 ### 1.84 129,548 122,422 ### ### ###
2022-Mar-07 Mon 1.885 ### 1.85 ### 44,181 ### ### ### 0.0
2022-Mar-04 Fri 1.87 ### 1.85 1.885 81.6 81.6 0.1
2022-Mar-03 Thu ### ### 1.85 ### ### ### 0.0
2022-Mar-02 Wed ### ### 1.84 1.87 38,770 ### ### ### ###
2022-Mar-01 Tue 1.82 ### 1.82 ### ### ### 0.0
2022-Feb-28 Mon ### 1.86 1.8 1.82 41.4 41.4 ###
2022-Feb-25 Fri 1.82 1.89 1.8 1.84 44,246 ### 66.1 66.1 ###
2022-Feb-24 Thu 1.825 1.87 1.77 1.85 90.9 90.9 0.1
2022-Feb-23 Wed 1.83 1.925 1.825 1.825 127,285 238,659 25.3 25.3 ###
2022-Feb-22 Tue 1.875 1.875 ### 1.85 84,545 ### ### ### 0.1
2022-Feb-21 Mon 1.84 1.885 1.84 1.845 71.6 71.6 ###
2022-Feb-18 Fri ### 1.86 ### 1.84 79.8 79.8 ###
2022-Feb-17 Thu 1.83 ### ### ### 92.7 92.7 0.0
2022-Feb-16 Wed 1.81 1.85 1.8 1.85 23,751 43,345 ### ### 0.1
2022-Feb-15 Tue 1.8 1.85 1.75 1.83 ### ### ###
2022-Feb-14 Mon 1.87 1.87 ### 1.8 125,783 ### 20.4 20.4 0.1
2022-Feb-11 Fri ### ### 1.86 1.88 ### ### 0.1
2022-Feb-10 Thu ### ### 1.88 1.88 30,771 28,924 13.9 13.9 0.1
2022-Feb-09 Wed 1.885 ### 1.87 1.88 60,659 ### ### ### 0.1
2022-Feb-08 Tue ### ### 1.825 1.825 48,254 ### 2.8 2.8 ###
2022-Feb-07 Mon 1.84 ### 1.84 ### 97,877 90,046 95.2 95.2 0.0
2022-Feb-04 Fri 1.78 1.84 1.775 1.8 38,785 ### 68.2 68.2 0.1
2022-Feb-03 Thu 1.78 1.825 1.775 1.825 90.8 90.8 ###
2022-Feb-02 Wed 1.79 ### 1.77 1.77 51,857 ### ### ### ###
2022-Feb-01 Tue 1.8 1.89 ### 1.79 ### ### 0.1
2022-Jan-31 Mon 1.72 1.77 ### ### 72,042 63,757 ### ### 0.0
2022-Jan-28 Fri 1.74 ### ### 1.73 96,852 0 25.3 25.3 ###
2022-Jan-27 Thu 1.78 1.86 ### 1.74 44.1 44.1 0.1
2022-Jan-25 Tue 1.88 1.88 1.7 1.75 19.2 19.2 0.1
2022-Jan-24 Mon 2 ### 1.86 ### 157,349 ### 16.4 16.4 0.0
2022-Jan-21 Fri ### ### ### ### 197,259 0 ### ### 0.0
2022-Jan-20 Thu 2.2 2.2 ### ### 93,747 103,121 ### ### 0.0
2022-Jan-19 Wed 2.22 2.22 ### 2.2 89,754 99,626 ### ### 0.2
2022-Jan-18 Tue 2.2 2.23 2.2 2.22 169,643 375,759 ### ### 0.2
2022-Jan-17 Mon 2.22 2.23 ### 2.2 32.3 32.3 0.2
2022-Jan-14 Fri 2.21 2.21 ### 2.2 195,687 ### ### ### 0.2
2022-Jan-13 Thu 2.2 2.23 ### 2.22 147,326 ### ### ### 0.2
2022-Jan-12 Wed ### 2.26 ### 2.2 693,148 783,257 85.2 85.2 0.2
2022-Jan-11 Tue ### ### ### ### 95.8 95.8 0.0
2022-Jan-10 Mon 1.88 ### 1.86 ### ### ### 0.0
2022-Jan-07 Fri 1.86 ### 1.84 1.855 143,755 132,254 ### ### 0.1
2022-Jan-06 Thu 1.89 1.89 1.845 1.86 37,351 69,752 ### ### 0.1
2022-Jan-05 Wed 1.85 ### 1.83 1.89 89,628 ### 84.0 84.0 ###
2022-Jan-04 Tue 1.77 1.85 1.755 ### 74.2 74.2 0.0
2021-Dec-31 Fri 1.79 1.79 ### 1.785 42,325 37,880 33.7 33.7 0.1
2021-Dec-30 Thu 1.79 1.79 1.755 1.78 30.2 30.2 0.1
2021-Dec-29 Wed 1.78 1.79 1.75 1.755 73,679 ### 16.9 16.9 0.1
2021-Dec-24 Fri 1.76 ### 1.76 1.79 78.7 78.7 0.1
2021-Dec-23 Thu 1.74 ### 1.74 ### ### ### 0.0
2021-Dec-22 Wed 1.745 1.77 1.72 1.74 9,023 15,745 33.8 33.8 0.1
2021-Dec-21 Tue 1.75 ### 1.725 ### ### ### 0.0
2021-Dec-20 Mon 1.785 ### 1.73 1.74 48,081 ### 28.5 28.5 0.1
2021-Dec-17 Fri ### 1.82 1.785 1.785 27.6 27.6 0.1
2021-Dec-16 Thu 1.79 ### 1.78 1.79 ### ### 0.1
2021-Dec-15 Wed 1.775 1.82 1.775 1.79 82.7 82.7 0.1
2021-Dec-14 Tue 1.79 1.825 1.755 1.825 43,158 77,252 ### ### ###
2021-Dec-13 Mon 1.785 1.79 1.785 1.79 176,144 314,857 69.3 69.3 0.1
2021-Dec-10 Fri 1.83 1.83 ### 1.78 ### ### 0.1
2021-Dec-09 Thu 1.76 1.82 1.745 1.81 15,577 ### ### ### ###
2021-Dec-08 Wed 1.73 ### 1.73 1.76 111,073 96,078 ### ### 0.1
2021-Dec-07 Tue 1.85 1.875 1.73 1.73 122,170 ### 4.6 4.6 ###
2021-Dec-06 Mon 1.945 ### 1.85 1.85 213,759 197,727 22.5 22.5 0.1
2021-Dec-03 Fri ### 1.79 ### 1.79 185,051 165,620 97.4 97.4 0.1
2021-Dec-02 Thu 1.745 1.745 ### ### 84,940 ### 11.8 11.8 0.0
2021-Dec-01 Wed 1.71 ### 1.71 ### 73.5 73.5 0.0
2021-Nov-30 Tue 1.725 1.77 1.7 1.71 27.9 27.9 0.1
2021-Nov-29 Mon 1.82 1.82 1.725 1.75 148,746 263,652 ### ### 0.1
2021-Nov-26 Fri ### ### 1.82 ### 54,672 49,751 ### ### 0.0
2021-Nov-25 Thu 1.875 1.875 ### ### ### ### 0.0
2021-Nov-24 Wed ### ### 1.82 1.855 71,371 64,947 ### ### 0.1
2021-Nov-23 Tue ### ### ### ### 35,342 0 42.0 42.0 0.0
2021-Nov-22 Mon ### ### 1.855 ### 96,872 89,848 45.9 45.9 0.0
2021-Nov-19 Fri ### ### ### ### 53,543 0 15.5 15.5 0.0
2021-Nov-18 Thu 1.885 1.885 1.81 1.88 37.9 37.9 0.1
2021-Nov-17 Wed ### ### 1.855 1.88 69,477 ### ### ### 0.1
2021-Nov-16 Tue 1.875 ### 1.855 ### 140,488 ### ### ### 0.0
2021-Nov-15 Mon ### ### 1.85 1.875 66,482 ### 28.5 28.5 ###
2021-Nov-12 Fri 1.86 1.89 1.8 1.87 35,340 ### 68.6 68.6 ###
2021-Nov-11 Thu 1.82 1.845 1.8 1.84 49,948 ### 76.6 76.6 ###
2021-Nov-10 Wed ### ### 1.81 ### ### ### 0.0
2021-Nov-09 Tue 1.845 1.88 1.83 1.86 91,255 169,278 74.8 74.8 0.1
2021-Nov-08 Mon 1.925 1.925 1.81 1.845 71,050 132,685 ### ### ###
2021-Nov-05 Fri ### ### 1.84 ### 80,549 ### 36.2 36.2 0.0
2021-Nov-04 Thu ### ### ### ### 36,075 0 89.4 89.4 0.0
2021-Nov-03 Wed ### ### 1.85 1.86 ### ### 0.1
2021-Nov-02 Tue 2 2 ### ### ### ### 0.0
2021-Nov-01 Mon ### 2 ### ### 67,856 67,856 76.0 76.0 0.0
2021-Oct-29 Fri ### ### 1.885 ### 32.7 32.7 0.0
2021-Oct-28 Thu 2 2 1.8 1.85 4.8 4.8 0.1
2021-Oct-27 Wed 2 2 ### ### 24.2 24.2 0.0
2021-Oct-26 Tue ### ### 2 ### 73,143 73,143 40.0 40.0 0.0
2021-Oct-25 Mon ### ### ### ### 149,829 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### 65.7 65.7 0.0
2021-Oct-21 Thu ### 2 ### ### ### ### 0.0
2021-Oct-20 Wed ### 2 ### ### 67,824 67,824 ### ### 0.0
2021-Oct-19 Tue ### ### 1.87 ### ### ### 0.0
2021-Oct-18 Mon 1.83 ### 1.83 1.925 93.1 93.1 0.1
2021-Oct-15 Fri 1.8 1.85 1.79 1.8 64.0 64.0 0.1
2021-Oct-14 Thu ### 1.81 ### 1.79 ### ### 0.1
2021-Oct-13 Wed 1.59 ### 1.58 1.58 29.6 29.6 0.1
2021-Oct-12 Tue ### ### 1.55 1.55 ### ### ###
2021-Oct-11 Mon ### ### 1.55 ### 35,486 ### 68.3 68.3 0.0
2021-Oct-08 Fri 1.545 1.59 ### 1.59 ### ### ###
2021-Oct-07 Thu 1.55 1.58 1.4925 1.53 214,152 ### ### ### ###
2021-Oct-06 Wed ### 1.585 ### 1.54 28,053 ### ### ### ###
2021-Oct-05 Tue ### ### 1.52 ### 97,429 74,046 15.2 15.2 0.0
2021-Oct-04 Mon 1.655 1.655 1.57 1.57 85,759 138,286 ### ### 0.1
2021-Oct-01 Fri ### ### ### ### 18,825 0 31.3 31.3 0.0
2021-Sep-30 Thu ### 1.655 1.59 1.59 32,326 52,448 ### ### ###
2021-Sep-29 Wed ### ### 1.59 1.59 17.8 17.8 ###
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 31.0 31.0 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### 1.73 ### ### 62.1 62.1 0.0
2021-Sep-22 Wed 1.7 1.71 ### ### 23.9 23.9 0.0
2021-Sep-21 Tue 1.71 1.71 ### ### ### ### 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri 1.675 ### ### ### 109,358 0 83.4 83.4 0.0
2021-Sep-16 Thu 1.7 1.75 ### 1.74 93,346 81,677 84.1 84.1 0.1
2021-Sep-15 Wed 1.685 ### ### 1.7 115,075 0 73.0 73.0 ###
2021-Sep-14 Tue 1.72 1.72 ### 1.685 18.8 18.8 ###
2021-Sep-13 Mon 1.72 1.725 ### 1.7 28.4 28.4 ###
2021-Sep-10 Fri ### ### ### ### 19.9 19.9 0.0
2021-Sep-09 Thu 1.75 1.75 1.7 1.7 37,257 ### ### ### ###
2021-Sep-08 Wed 1.78 1.78 1.725 1.73 83,748 ### 18.1 18.1 ###
2021-Sep-07 Tue 1.82 1.82 1.75 1.785 ### ### 0.1
2021-Sep-06 Mon 1.845 1.85 1.8 1.82 28.8 28.8 ###
2021-Sep-03 Fri ### ### ### 1.84 76,154 0 ### ### ###
2021-Sep-02 Thu ### ### 1.82 ### 41,579 ### ### ### 0.0
2021-Sep-01 Wed ### 1.945 ### 1.945 116,353 113,153 95.2 95.2 0.1
2021-Aug-31 Tue ### ### 1.685 1.81 ### ### ###
2021-Aug-30 Mon ### 1.745 ### 1.685 66.6 66.6 ###
2021-Aug-27 Fri ### 1.72 ### ### 85,684 73,688 ### ### 0.0
2021-Aug-26 Thu 1.585 ### 1.55 ### 150,822 116,887 82.9 82.9 0.0
2021-Aug-25 Wed ### ### 1.53 1.58 23.9 23.9 0.1
2021-Aug-24 Tue 1.455 ### 1.45 1.57 381,055 ### ### ### 0.1
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### ### 1.51 1.58 214,189 ### 20.3 20.3 0.1
2021-Aug-19 Thu ### ### ### ### 108,883 0 14.3 14.3 0.0
2021-Aug-18 Wed 1.75 1.75 ### 1.685 257,622 ### ### ### ###
2021-Aug-17 Tue 1.84 1.84 1.72 1.78 23.0 23.0 0.1
2021-Aug-16 Mon ### ### 1.78 1.84 246,858 ### ### ### ###
2021-Aug-13 Fri 1.88 ### 1.82 1.885 65.7 65.7 0.1
2021-Aug-12 Thu ### ### 1.88 ### 76,575 71,980 16.8 16.8 0.0
2021-Aug-11 Wed ### ### ### ### 15.9 15.9 0.0
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### ### ### ### ### ### 0.0
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### 25.0 25.0 0.0
2021-Aug-04 Wed ### ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### 104,727 0 ### ### 0.0
2021-Aug-02 Mon 2 ### ### ### 83.9 83.9 0.0
2021-Jul-30 Fri ### ### ### ### 199,058 0 ### ### 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### 1.955 2 118,227 ### ### ### 0.1
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon ### 2 ### ### 94.1 94.1 0.0
2021-Jul-23 Fri 1.85 ### 1.84 ### 94,741 ### ### ### 0.0
2021-Jul-22 Thu ### 1.85 1.78 1.83 129,980 ### 78.2 78.2 ###
2021-Jul-21 Wed 1.82 ### ### ### 32.8 32.8 0.0
2021-Jul-20 Tue ### ### 1.82 1.82 8.5 8.5 ###
2021-Jul-19 Mon ### ### ### ### 32.3 32.3 0.0
2021-Jul-16 Fri 1.85 ### 1.85 ### 40,845 37,781 84.4 84.4 0.0
2021-Jul-15 Thu ### ### 1.875 1.875 16.9 16.9 ###
2021-Jul-14 Wed 1.84 ### 1.84 1.87 81.6 81.6 ###
2021-Jul-13 Tue 1.8 1.86 1.79 1.8 ### ### 0.1
2021-Jul-12 Mon 1.79 1.8 1.755 1.8 46,923 ### ### ### 0.1
2021-Jul-09 Fri 1.79 1.79 1.73 1.79 71,552 ### 72.6 72.6 0.1
2021-Jul-08 Thu 1.745 1.79 1.72 1.79 ### ### 0.1
2021-Jul-07 Wed 1.75 1.75 1.655 1.73 168,244 ### 26.9 26.9 ###
2021-Jul-06 Tue ### 1.84 1.78 1.78 19.5 19.5 0.1
2021-Jul-05 Mon 1.83 1.83 ### 1.81 60,444 ### ### ### ###
2021-Jul-02 Fri 1.85 1.855 1.81 1.81 115,647 211,923 ### ### ###
2021-Jul-01 Thu 1.79 1.85 1.79 1.85 ### ### 0.1
2021-Jun-30 Wed ### ### ### 1.79 302,349 0 ### ### 0.1
2021-Jun-29 Tue 1.85 ### 1.83 ### ### ### 0.0
2021-Jun-28 Mon 1.88 ### 1.83 1.845 31.9 31.9 ###
2021-Jun-25 Fri ### 1.975 1.85 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### 1.975 56,056 0 12.0 12.0 ###
2021-Jun-23 Wed ### ### ### ### 32,952 0 78.9 78.9 0.0
2021-Jun-22 Tue ### ### ### ### 102,947 0 ### ### 0.0
2021-Jun-21 Mon ### ### ### ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 79,178 0 29.1 29.1 0.0
2021-Jun-17 Thu ### ### ### ### 65,743 0 ### ### 0.0
2021-Jun-16 Wed ### ### ### ### 69,079 0 ### ### 0.0
2021-Jun-15 Tue 2.22 2.24 ### ### 17.9 17.9 0.0
2021-Jun-11 Fri ### 2.22 ### ### 86,621 96,149 67.9 67.9 0.0
2021-Jun-10 Thu 2.2 2.2 ### ### 22.2 22.2 0.0
2021-Jun-09 Wed 2.22 2.22 ### ### ### ### 0.0
2021-Jun-08 Tue 2.22 2.23 ### ### 86,683 96,651 ### ### 0.0
2021-Jun-07 Mon 2.22 2.22 ### ### 92,955 103,180 32.1 32.1 0.0
2021-Jun-04 Fri 2.23 2.25 ### 2.25 38,540 43,357 ### ### ###
2021-Jun-03 Thu 2.25 2.25 ### 2.24 ### ### ###
2021-Jun-02 Wed ### 2.25 ### 2.25 ### ### ###
2021-Jun-01 Tue 2.21 2.25 ### 2.25 95,087 106,972 ### ### ###
2021-May-31 Mon ### ### ### ### 31.3 31.3 0.0
2021-May-28 Fri 2.29 ### 2.25 ### ### ### 0.0
2021-May-27 Thu 2.28 2.29 2.25 2.29 ### ### ###
2021-May-26 Wed ### 2.26 ### 2.2 ### ### 0.2
2021-May-25 Tue ### 2.175 ### ### ### ### 0.0
2021-May-24 Mon 2.22 2.22 ### ### 33.5 33.5 0.0
2021-May-21 Fri 2.25 2.25 ### 2.22 ### ### 0.2
2021-May-20 Thu ### ### 2.21 2.29 150,225 ### 14.9 14.9 ###
2021-May-19 Wed 2.43 2.43 ### ### ### ### 0.0
2021-May-18 Tue 2.49 2.49 2.4 2.43 16.5 16.5 ###
2021-May-17 Mon 2.53 2.57 ### 2.49 79,042 ### 29.7 29.7 0.2
2021-May-14 Fri ### ### 2.52 2.53 34,076 ### ### ### ###
2021-May-13 Thu 2.52 ### 2.49 ### 82,224 ### 90.7 90.7 0.0
2021-May-12 Wed ### ### 2.52 2.54 49,443 ### 23.8 23.8 ###
2021-May-11 Tue 2.75 2.75 2.53 2.53 86,424 228,159 6.5 6.5 ###
2021-May-10 Mon ### 2.76 2.58 2.7 75,551 201,721 ### ### 0.2
2021-May-07 Fri ### ### 2.59 ### 76.4 76.4 0.0
2021-May-06 Thu 2.54 ### 2.5 2.55 62,524 78,155 ### ### 0.2
2021-May-05 Wed 2.5 2.53 2.42 2.48 87,978 217,745 ### ### 0.2
2021-May-04 Tue 2.41 2.46 ### 2.45 103,441 ### 82.6 82.6 0.2
2021-May-03 Mon 2.47 2.55 ### ### 202,380 ### ### ### 0.0
2021-Apr-30 Fri 2.27 ### 2.21 2.22 23.4 23.4 0.2
2021-Apr-29 Thu ### ### 2.28 ### 50,853 57,972 18.9 18.9 0.0
2021-Apr-28 Wed ### ### ### ### 46,687 0 ### ### 0.0
2021-Apr-27 Tue 2.42 2.46 ### 2.4 64,677 79,552 34.5 34.5 ###
2021-Apr-26 Mon 2.41 2.43 ### ### 28,422 ### 22.6 22.6 0.0
2021-Apr-23 Fri ### 2.47 ### ### ### ### 0.0
2021-Apr-22 Thu 2.45 2.47 ### ### 40,486 ### ### ### 0.0
2021-Apr-21 Wed ### 2.45 ### 2.4 45,382 ### 72.6 72.6 ###
2021-Apr-20 Tue ### 2.44 ### ### 53,877 65,729 79.3 79.3 0.0
2021-Apr-19 Mon 2.43 2.43 2.29 ### 8.9 8.9 0.0
2021-Apr-16 Fri 2.22 ### 2.2 ### ### ### 0.0
2021-Apr-15 Thu 2.24 2.29 ### 2.21 25.1 25.1 0.2
2021-Apr-14 Wed 2.55 2.57 ### 2.29 329,173 422,987 2.0 2.0 ###
2021-Apr-13 Tue ### ### 2.53 2.57 30.9 30.9 ###
2021-Apr-12 Mon 2.7 2.7 2.51 ### ### ### 0.0
2011-Feb-15 Tue 1.71 ### ### 1.71 ### ### 0.1
2011-Feb-14 Mon ### ### 1.71 1.71 740,958 ### 31.7 31.7 0.1
2011-Feb-11 Fri 1.71 ### 1.71 1.71 753,948 644,625 ### ### 0.1
2011-Feb-10 Thu 1.71 1.72 1.71 1.71 70.5 70.5 0.1
2011-Feb-09 Wed ### 1.73 1.7 ### ### ### 0.0
2011-Feb-08 Tue 1.71 1.71 1.7 1.7 ### ### ###
2011-Feb-07 Mon ### 1.71 1.7 1.71 ### ### 0.1
2011-Feb-04 Fri 1.7 ### 1.7 1.7 ### ### ###
2011-Feb-03 Thu 1.7 ### ### 1.7 ### ### ###
2011-Feb-02 Wed 1.7 1.725 1.7 1.7 5,853,720 ### ### ### ###
2011-Feb-01 Tue 2.26 ### 2.25 2.28 4,092,772 ### 74.8 74.8 0.2
2011-Jan-31 Mon 2.23 2.27 ### 2.26 2,229,088 ### 80.4 80.4 ###
2011-Jan-28 Fri ### ### 2.27 2.29 1,541,042 1,749,082 ### ### ###
2011-Jan-27 Thu ### ### 2.26 2.29 ### ### ###
2011-Jan-25 Tue ### ### ### ### 2,077,643 0 ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 402,472 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 1,128,120 0 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 1,049,770 0 34.6 34.6 0.0
2011-Jan-19 Wed ### ### ### ### 65.4 65.4 0.0
2011-Jan-18 Tue ### ### ### ### 66.0 66.0 0.0
2011-Jan-17 Mon ### ### ### ### 766,124 0 40.8 40.8 0.0
2011-Jan-14 Fri ### ### ### ### 523,526 0 25.2 25.2 0.0
2011-Jan-13 Thu ### ### ### ### 1,246,543 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 1,626,948 0 ### ### 0.0
2011-Jan-11 Tue 2.28 2.29 2.26 2.28 491,259 ### ### ### 0.2
2011-Jan-10 Mon 2.27 2.29 2.27 2.28 276,973 ### 71.8 71.8 0.2
2011-Jan-07 Fri 2.28 2.28 2.25 2.25 25.9 25.9 ###
2011-Jan-06 Thu 2.23 2.28 2.23 2.26 82.4 82.4 ###
2011-Jan-05 Wed 2.26 2.26 2.23 2.25 ### ### ###
2011-Jan-04 Tue 2.25 2.27 2.24 2.25 1,375,576 3,101,923 65.7 65.7 ###
2010-Dec-31 Fri 2.25 2.27 2.24 2.25 72.3 72.3 ###
2010-Dec-30 Thu 2.25 2.26 2.22 2.23 ### ### ###
2010-Dec-29 Wed 2.21 2.27 2.21 2.25 912,424 2,043,829 79.1 79.1 ###
2010-Dec-24 Fri 2.23 2.24 2.21 2.22 578,055 1,286,172 ### ### 0.2
2010-Dec-23 Thu 2.25 2.26 2.22 2.23 ### ### ###
2010-Dec-22 Wed 2.26 2.26 2.23 2.24 ### ### ###
2010-Dec-21 Tue 2.2 2.27 2.2 2.26 ### ### ###
2010-Dec-20 Mon 2.28 ### ### 2.23 20.4 20.4 ###
2010-Dec-17 Fri ### ### 2.28 2.28 19.3 19.3 0.2
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### 2.29 ### 742,476 ### ### ### 0.0
2010-Dec-14 Tue 2.28 ### 2.27 2.29 ### ### ###
2010-Dec-13 Mon 2.29 ### 2.26 2.28 ### ### 0.2
2010-Dec-10 Fri ### ### 2.25 2.27 ### ### 0.2
2010-Dec-09 Thu ### ### 2.29 ### 571,523 ### 73.9 73.9 0.0
2010-Dec-08 Wed 2.27 ### 2.26 2.28 ### ### 0.2
2010-Dec-07 Tue ### ### 2.29 ### 28.5 28.5 0.0
2010-Dec-06 Mon ### ### ### ### 1,279,986 0 71.7 71.7 0.0
2010-Dec-03 Fri 2.28 ### 2.28 2.29 74.7 74.7 ###
2010-Dec-02 Thu 2.23 2.29 2.23 2.29 2,056,182 4,646,971 ### ### ###
2010-Dec-01 Wed 2.21 2.23 2.2 2.21 802,757 ### 68.6 68.6 0.2
2010-Nov-30 Tue 2.2 2.23 ### 2.21 1,038,571 ### 75.2 75.2 0.2
2010-Nov-29 Mon 2.26 2.26 ### 2.21 ### ### 0.2
2010-Nov-26 Fri ### 2.26 ### 2.24 1,400,078 1,582,088 ### ### ###
2010-Nov-25 Thu 2.2 2.22 ### ### 894,883 993,320 27.4 27.4 0.0
2010-Nov-24 Wed 2.2 2.21 ### 2.2 ### ### 0.2
2010-Nov-23 Tue 2.25 2.26 2.2 2.2 2,059,972 ### 25.7 25.7 0.2
2010-Nov-22 Mon 2.2 2.26 ### 2.2 4,448,274 5,026,549 ### ### 0.2
2010-Nov-19 Fri 2.2 2.2 ### ### 4,102,143 4,512,357 ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### 1,176,483 0 ### ### 0.0
2010-Nov-16 Tue ### 2.21 ### 2.2 94.5 94.5 0.2
2010-Nov-15 Mon ### ### ### ### 6,465,946 0 28.4 28.4 0.0
2010-Nov-12 Fri 2.22 2.22 ### ### 5.7 5.7 0.0
2010-Nov-11 Thu ### 2.25 ### 2.21 2,225,921 ### ### ### 0.2
2010-Nov-10 Wed ### ### ### ### 657,545 0 ### ### 0.0
2010-Nov-09 Tue 1.985 ### ### 1.975 1,014,128 0 ### ### ###
2010-Nov-08 Mon 1.985 2 1.975 ### 2,248,171 ### 72.3 72.3 0.0
2010-Nov-05 Fri ### 1.975 ### 1.975 76.3 76.3 ###
2010-Nov-04 Thu ### ### ### ### 1,096,222 0 ### ### 0.0
2010-Nov-03 Wed 1.84 ### 1.84 ### 803,643 739,351 88.9 88.9 0.0
2010-Nov-02 Tue 1.86 1.88 1.84 ### 70.9 70.9 0.0
2010-Nov-01 Mon 1.855 1.885 1.855 1.875 470,027 878,950 75.7 75.7 ###
2010-Oct-29 Fri 1.825 1.87 ### ### ### ### 0.0
2010-Oct-28 Thu 1.855 1.87 ### 1.845 ### ### ###
2010-Oct-27 Wed ### ### 1.85 ### 1,618,158 ### ### ### 0.0
2010-Oct-26 Tue ### ### 1.89 ### 75.4 75.4 0.0
2010-Oct-25 Mon ### ### ### ### 735,122 0 58.8 58.8 0.0
2010-Oct-22 Fri ### ### 1.885 ### 30.0 30.0 0.0
2010-Oct-21 Thu 1.885 ### 1.885 ### 2,070,944 ### ### ### 0.0
2010-Oct-20 Wed 1.885 ### 1.85 1.875 27.6 27.6 ###
2010-Oct-19 Tue 1.955 1.955 ### ### ### ### 0.0
2010-Oct-18 Mon 1.945 1.975 ### 1.955 78.3 78.3 ###
2010-Oct-15 Fri 1.925 ### 1.87 ### 76.1 76.1 0.0
2010-Oct-14 Thu ### ### ### ### 2,490,142 0 ### ### 0.0
2010-Oct-13 Wed ### ### 1.86 ### 82.3 82.3 0.0
2010-Oct-12 Tue 1.85 1.86 1.84 1.85 2,386,920 ### ### ### 0.1
2010-Oct-11 Mon 1.84 1.86 ### 1.85 ### ### 0.1
2010-Oct-08 Fri 1.86 1.86 ### 1.84 20.6 20.6 ###
2010-Oct-07 Thu 1.82 1.86 1.81 1.85 ### ### 0.1
2010-Oct-06 Wed ### 1.84 ### ### 2,270,743 2,089,083 ### ### 0.0
2010-Oct-05 Tue ### 1.81 1.755 ### 2,146,545 ### ### ### 0.0
2010-Oct-04 Mon 1.84 1.845 1.81 1.825 26.5 26.5 ###
2010-Oct-01 Fri 1.87 1.875 1.82 1.825 1,019,726 1,883,943 ### ### ###
2010-Sep-30 Thu 1.85 1.875 ### 1.85 2,680,478 2,512,948 76.1 76.1 0.1
2010-Sep-29 Wed 1.83 1.86 1.785 1.85 ### ### 0.1
2010-Sep-28 Tue 1.81 1.84 1.77 1.825 1,055,222 1,904,675 ### ### ###
2010-Sep-27 Mon 1.84 1.84 1.8 1.82 891,070 1,621,747 ### ### ###
2010-Sep-24 Fri 1.84 ### 1.81 1.81 1,015,325 ### 18.5 18.5 ###
2010-Sep-23 Thu ### ### 1.785 1.885 3,359,657 ### 92.7 92.7 0.1
2010-Sep-22 Wed 1.77 ### ### 1.8 ### ### 0.1
2010-Sep-21 Tue 1.78 1.79 1.74 1.78 ### ### 0.1
2010-Sep-20 Mon 1.785 1.79 1.78 1.78 31.0 31.0 0.1
2010-Sep-17 Fri 1.785 ### 1.77 1.79 ### ### 0.1
2010-Sep-16 Thu 1.77 1.82 ### ### 3,948,354 ### 85.9 85.9 0.0
2010-Sep-15 Wed 1.77 1.77 1.75 ### 27.6 27.6 0.0
2010-Sep-14 Tue 1.75 1.775 1.74 ### 2,215,642 ### 74.3 74.3 0.0
2010-Sep-13 Mon ### 1.73 1.685 1.73 ### ### ###
2010-Sep-10 Fri 1.71 1.72 ### ### 620,583 ### ### ### 0.0
2010-Sep-09 Thu 1.71 1.72 ### ### 927,580 ### ### ### 0.0
2010-Sep-08 Wed ### 1.7 ### ### ### ### 0.0
2010-Sep-07 Tue ### ### 1.655 1.7 1,978,587 1,637,280 80.6 80.6 ###
2010-Sep-06 Mon ### ### 1.585 1.675 1,665,244 ### ### ### ###
2010-Sep-03 Fri 1.58 ### ### 1.585 859,084 0 ### ### ###
2010-Sep-02 Thu 1.58 ### 1.56 1.575 ### ### 0.1
2010-Sep-01 Wed ### 1.56 ### 1.56 1,201,880 ### 83.8 83.8 ###
2010-Aug-31 Tue 1.525 1.525 1.485 ### 1,273,081 1,915,986 22.4 22.4 0.0
2010-Aug-30 Mon 1.5 1.545 ### 1.525 1,228,782 ### ### ### 0.1
2010-Aug-27 Fri 1.47 1.5 1.47 1.49 ### ### ###
2010-Aug-26 Thu 1.49 ### 1.475 ### 1,051,585 775,543 ### ### 0.0
2010-Aug-25 Wed 1.49 1.5 ### ### 1,331,140 998,355 ### ### 0.0
2010-Aug-24 Tue ### ### 1.485 ### 77.1 77.1 0.0
2010-Aug-23 Mon 1.48 ### 1.475 ### 929,152 685,249 ### ### 0.0
2010-Aug-20 Fri 1.45 1.49 1.45 1.485 889,945 ### 87.3 87.3 ###
2010-Aug-19 Thu 1.5 1.5 1.455 1.485 23.3 23.3 ###
2010-Aug-18 Wed ### 1.5 1.47 ### 5,045,654 ### ### ### 0.0
2010-Aug-17 Tue 1.475 1.49 1.455 1.475 ### ### 0.1
2010-Aug-16 Mon 1.445 1.475 1.445 1.46 1,042,683 ### ### ### 0.1
2010-Aug-13 Fri 1.385 1.45 ### 1.45 90.2 90.2 ###
2010-Aug-12 Thu ### ### 1.355 ### 19.6 19.6 0.0
2010-Aug-11 Wed 1.425 1.45 ### 1.425 1,258,858 912,672 ### ### ###
2010-Aug-10 Tue 1.46 1.46 1.425 1.425 667,286 ### 22.4 22.4 ###
2010-Aug-09 Mon 1.46 1.485 ### 1.46 61.3 61.3 0.1
2010-Aug-06 Fri 1.46 1.475 1.455 1.47 507,082 742,875 71.7 71.7 ###
2010-Aug-05 Thu 1.47 1.475 ### 1.47 812,653 ### 65.2 65.2 ###
2010-Aug-04 Wed 1.46 1.46 1.445 1.45 28.2 28.2 ###
2010-Aug-03 Tue 1.43 1.47 1.43 1.46 85.6 85.6 0.1
2010-Aug-02 Mon 1.42 1.42 1.41 1.42 340,944 ### ### ### ###
2010-Jul-30 Fri 1.43 ### 1.41 1.42 25.5 25.5 ###
2010-Jul-29 Thu 1.385 1.44 1.385 1.44 1,076,454 ### 88.9 88.9 0.1
2010-Jul-28 Wed ### ### ### 1.385 335,152 0 ### ### 0.1
2010-Jul-27 Tue 1.43 1.43 ### ### 13.2 13.2 0.0
2010-Jul-26 Mon 1.4 1.42 ### 1.42 753,153 ### ### ### ###
2010-Jul-23 Fri 1.4 1.4 ### 1.385 689,645 482,751 ### ### 0.1
2010-Jul-22 Thu ### ### 1.325 ### 1,139,948 ### 92.5 92.5 0.0
2010-Jul-21 Wed ### 1.355 ### 1.345 ### ### ###
2010-Jul-20 Tue ### 1.345 ### ### 878,183 590,578 85.3 85.3 0.0
2010-Jul-19 Mon 1.29 1.325 1.28 ### ### ### 0.0
2010-Jul-16 Fri 1.345 ### ### 1.325 20.5 20.5 0.1
2010-Jul-15 Thu ### ### ### ### 1,449,521 0 23.0 23.0 0.0
2010-Jul-14 Wed ### 1.4 ### ### 836,770 ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 12.0 12.0 0.0
2010-Jul-12 Mon ### 1.375 ### 1.375 85.4 85.4 0.1
2010-Jul-09 Fri ### ### ### 1.345 ### ### ###
2010-Jul-08 Thu ### 1.325 1.29 ### ### ### 0.0
2010-Jul-07 Wed ### ### 1.27 1.285 28.2 28.2 ###
2010-Jul-06 Tue ### ### 1.255 ### 545,243 ### ### ### 0.0
2010-Jul-05 Mon 1.285 ### 1.275 1.285 1,068,157 680,950 74.6 74.6 ###
2010-Jul-02 Fri ### ### 1.27 1.28 ### ### ###
2010-Jul-01 Thu 1.275 ### 1.26 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue 1.345 ### ### ### 1,673,086 0 41.4 41.4 0.0
2010-Jun-28 Mon 1.355 ### ### ### 81.9 81.9 0.0
2010-Jun-25 Fri ### ### ### 1.355 884,529 0 74.5 74.5 ###
2010-Jun-24 Thu 1.4 1.4 ### ### 752,373 ### ### ### 0.0
2010-Jun-23 Wed 1.43 1.445 1.385 ### 774,772 ### 17.1 17.1 0.0
2010-Jun-22 Tue 1.42 1.46 1.41 1.45 2,087,449 2,995,489 88.4 88.4 ###
2010-Jun-21 Mon 1.41 1.45 1.41 1.45 85.0 85.0 ###
2010-Jun-18 Fri ### ### ### ### 1,065,827 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### 1.29 ### 94.6 94.6 0.0
2010-Jun-15 Tue 1.27 ### 1.245 1.28 ### ### ###
2010-Jun-11 Fri 1.24 1.245 1.22 1.23 2,182,323 ### ### ### 0.1
2010-Jun-10 Thu 1.2 ### 1.185 1.22 80.6 80.6 0.1
2010-Jun-09 Wed 1.2 ### 1.175 ### 745,379 ### ### ### 0.0
2010-Jun-08 Tue ### ### ### 1.2 1,615,186 0 77.3 77.3 0.1
2010-Jun-07 Mon 1.225 1.225 ### ### 11.8 11.8 0.0
2010-Jun-04 Fri 1.25 1.255 1.23 1.25 ### ### ###
2010-Jun-03 Thu 1.27 1.27 ### 1.25 ### ### ###
2010-Jun-02 Wed 1.26 1.28 ### 1.25 ### ### ###
2010-Jun-01 Tue 1.285 1.29 1.25 1.25 1,171,246 1,487,482 16.6 16.6 ###
2010-May-31 Mon 1.275 ### 1.27 1.285 74.8 74.8 ###
2010-May-28 Fri ### ### ### ### 13.7 13.7 0.0
2010-May-27 Thu 1.24 1.29 1.24 1.285 2,146,151 2,714,881 ### ### ###
2010-May-26 Wed 1.29 ### ### 1.255 835,542 0 ### ### ###
2010-May-25 Tue ### ### 1.245 1.245 1,559,883 971,027 22.1 22.1 0.1
2010-May-24 Mon ### 1.325 1.255 ### 1,251,755 ### ### ### 0.0
2010-May-21 Fri 1.24 ### ### ### 2,534,882 0 84.5 84.5 0.0
2010-May-20 Thu ### ### 1.22 ### 97.4 97.4 0.0
2010-May-19 Wed 1.25 ### 1.225 1.24 ### ### 0.1
2010-May-18 Tue 1.25 1.285 1.23 1.275 90.3 90.3 ###
2010-May-17 Mon 1.26 1.275 ### ### 34.1 34.1 0.0
2010-May-14 Fri 1.26 ### 1.26 ### 1,214,925 ### ### ### 0.0
2010-May-13 Thu 1.28 1.28 1.25 1.26 1,208,221 ### ### ### ###
2010-May-12 Wed 1.26 1.28 ### 1.28 ### ### ###
2010-May-11 Tue 1.27 ### 1.24 1.245 1,097,652 680,544 ### ### 0.1
2010-May-10 Mon 1.23 1.275 1.22 1.27 975,250 1,216,624 ### ### ###
2010-May-07 Fri 1.21 1.24 ### 1.21 ### ### ###
2010-May-06 Thu ### 1.245 1.2 1.24 89.8 89.8 0.1
2010-May-05 Wed ### 1.22 ### 1.21 ### ### ###
2010-May-04 Tue 1.28 1.285 ### 1.255 1,894,451 1,217,184 ### ### ###
2010-May-03 Mon 1.245 1.28 ### 1.275 1,857,474 1,188,783 88.8 88.8 ###
2010-Apr-30 Fri ### ### 1.24 1.255 16.8 16.8 ###
2010-Apr-29 Thu ### ### 1.275 1.285 3,251,324 ### ### ### ###
2010-Apr-28 Wed 1.27 ### 1.27 ### ### ### 0.0
2010-Apr-27 Tue ### ### 1.29 ### ### ### 0.0
2010-Apr-23 Fri ### ### 1.285 1.285 1,741,088 1,118,649 21.5 21.5 ###
2010-Apr-22 Thu ### ### 1.285 ### 609,172 ### ### ### 0.0
2010-Apr-21 Wed 1.325 ### ### ### ### ### 0.0
2010-Apr-20 Tue 1.345 1.355 ### ### 1,444,445 ### 13.9 13.9 0.0
2010-Apr-19 Mon ### 1.375 1.325 1.345 ### ### ###
2010-Apr-16 Fri 1.425 1.425 ### ### ### ### 0.0
2010-Apr-15 Thu 1.43 1.445 1.41 1.42 1,327,553 1,895,081 ### ### ###
2010-Apr-14 Wed 1.455 1.455 1.41 1.43 1,270,325 1,819,740 19.5 19.5 0.1
2010-Apr-13 Tue 1.46 1.46 ### 1.445 1,277,446 ### ### ### ###
2010-Apr-12 Mon 1.475 1.485 1.44 1.46 26.5 26.5 0.1
2010-Apr-09 Fri ### 1.47 1.455 1.46 833,250 1,218,628 ### ### 0.1
2010-Apr-08 Thu 1.47 1.475 1.44 1.45 1,631,188 2,377,456 ### ### ###
2010-Apr-07 Wed 1.485 1.5 ### 1.49 70.2 70.2 ###
2010-Apr-06 Tue 1.445 1.5 1.445 1.5 89.4 89.4 0.1
2010-Apr-01 Thu 1.43 ### 1.425 ### 1,888,773 1,345,750 65.7 65.7 0.0
2010-Mar-31 Wed 1.42 1.44 1.41 1.44 1,456,989 ### 81.7 81.7 0.1
2010-Mar-30 Tue 1.41 1.42 1.4 ### ### ### 0.0
2010-Mar-29 Mon ### 1.42 ### ### 1,345,975 955,642 79.1 79.1 0.0
2010-Mar-26 Fri 1.43 1.43 ### 1.4 17.0 17.0 ###
2010-Mar-25 Thu 1.42 1.445 1.385 ### 2,761,381 3,907,354 ### ### 0.0
2010-Mar-24 Wed 1.4 1.41 ### 1.4 ### ### ###
2010-Mar-23 Tue ### ### ### ### 91.1 91.1 0.0
2010-Mar-22 Mon ### 1.345 ### ### 36.2 36.2 0.0
2010-Mar-19 Fri ### 1.375 ### ### 77.3 77.3 0.0
2010-Mar-18 Thu ### ### 1.29 ### 23.5 23.5 0.0
2010-Mar-17 Wed ### ### ### ### 1,443,448 0 81.7 81.7 0.0
2010-Mar-16 Tue 1.29 ### 1.26 1.29 73.3 73.3 0.1
2010-Mar-15 Mon ### ### 1.275 1.275 11.9 11.9 ###
2010-Mar-12 Fri 1.29 ### 1.285 ### 864,529 555,459 80.5 80.5 0.0
2010-Mar-11 Thu ### ### 1.275 1.28 823,270 ### ### ### ###
2010-Mar-10 Wed 1.29 ### 1.27 1.285 30.8 30.8 ###
2010-Mar-09 Tue ### ### 1.28 1.29 ### ### 0.1
2010-Mar-08 Mon ### ### ### ### 76.2 76.2 0.0
2010-Mar-05 Fri ### ### 1.28 1.285 ### ### ###
2010-Mar-04 Thu 1.325 1.325 1.285 1.29 2,984,475 ### ### ### 0.1
2010-Mar-03 Wed ### ### ### 1.325 839,353 0 81.8 81.8 0.1
2010-Mar-02 Tue ### ### 1.28 1.285 738,246 472,477 27.4 27.4 ###
2010-Mar-01 Mon 1.26 ### 1.26 1.275 ### ### ###
2010-Feb-26 Fri 1.275 1.29 1.255 1.275 1,345,871 1,712,620 ### ### ###
2010-Feb-25 Thu ### 1.345 1.275 1.275 2,613,073 3,423,125 ### ### ###
2010-Feb-24 Wed ### ### ### 1.325 15.9 15.9 0.1
2010-Feb-23 Tue ### 1.4 ### ### 24.0 24.0 0.0
2010-Feb-22 Mon 1.375 1.4 ### 1.385 1,115,174 780,621 ### ### 0.1
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu 1.44 1.44 1.4 ### 23.6 23.6 0.0
2010-Feb-17 Wed 1.41 ### ### 1.425 73.7 73.7 ###
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon 1.41 1.425 ### 1.4 1,442,977 1,028,121 ### ### ###
2010-Feb-12 Fri ### 1.445 1.385 ### 28.2 28.2 0.0
2010-Feb-11 Thu 1.325 ### ### ### 1,444,686 0 ### ### 0.0
2010-Feb-10 Wed ### 1.385 ### ### 15.3 15.3 0.0
2010-Feb-09 Tue ### ### ### ### 88.8 88.8 0.0
2010-Feb-08 Mon ### ### ### ### 1,571,057 0 ### ### 0.0
2010-Feb-05 Fri ### 1.375 ### ### 24.4 24.4 0.0
2010-Feb-04 Thu 1.42 1.425 ### ### ### ### 0.0
2010-Feb-03 Wed 1.47 ### ### 1.425 14.8 14.8 ###
2010-Feb-02 Tue 1.4 1.45 1.4 1.445 82.5 82.5 ###
2010-Feb-01 Mon ### 1.475 1.355 1.375 2,825,484 3,998,059 49.6 49.6 0.1
2010-Jan-29 Fri ### ### ### ### 2,694,772 0 ### ### 0.0
2010-Jan-28 Thu 1.5 1.53 1.46 1.48 2,305,951 ### 25.6 25.6 0.1
2010-Jan-27 Wed 1.55 1.55 1.47 ### ### ### 0.0
2010-Jan-25 Mon 1.54 1.58 ### 1.555 1,334,780 1,054,476 ### ### ###
2010-Jan-22 Fri ### ### 1.54 1.55 ### ### ###
2010-Jan-21 Thu 1.59 1.59 ### 1.58 ### ### 0.1
2010-Jan-20 Wed ### ### ### ### 1,525,445 0 25.5 25.5 0.0
2010-Jan-19 Tue 1.655 1.685 ### ### 30.8 30.8 0.0
2010-Jan-18 Mon 1.7 1.7 ### ### 17.2 17.2 0.0
2010-Jan-15 Fri 1.75 1.76 ### 1.71 ### ### 0.1
2010-Jan-14 Thu 1.76 1.79 1.75 1.755 867,626 ### 33.8 33.8 0.1
2010-Jan-13 Wed 1.73 1.78 1.71 1.755 1,142,889 1,994,341 81.4 81.4 0.1
2010-Jan-12 Tue 1.775 1.8 1.75 1.75 ### ### 0.1
2010-Jan-11 Mon 1.73 1.775 1.73 1.77 81.3 81.3 ###
2010-Jan-08 Fri ### 1.77 ### 1.72 ### ### 0.1
2010-Jan-07 Thu 1.83 1.845 ### 1.785 1,117,027 1,030,457 13.3 13.3 0.1
2010-Jan-06 Wed 1.755 1.84 1.72 1.825 3,405,177 ### ### ### ###
2010-Jan-05 Tue 1.78 1.785 1.725 1.76 23.8 23.8 0.1
2010-Jan-04 Mon ### 1.78 ### 1.76 ### ### 0.1
2009-Dec-31 Thu 1.7 1.73 ### 1.725 78.5 78.5 ###
2009-Dec-30 Wed 1.7 1.71 ### ### 967,458 827,176 27.3 27.3 0.0
2009-Dec-29 Tue ### ### ### 1.685 82.6 82.6 ###
2009-Dec-24 Thu ### ### ### ### 23.1 23.1 0.0
2009-Dec-23 Wed ### ### 1.555 1.625 ### ### ###
2009-Dec-22 Tue 1.54 ### 1.53 1.55 860,988 658,655 72.8 72.8 ###
2009-Dec-21 Mon 1.56 1.57 1.525 1.545 ### ### ###
2009-Dec-18 Fri 1.525 1.575 1.5 1.56 ### ### ###
2009-Dec-17 Thu 1.56 ### ### 1.555 ### ### ###
2009-Dec-16 Wed ### 1.59 ### 1.58 1,400,853 1,113,678 90.8 90.8 0.1
2009-Dec-15 Tue 1.57 1.575 1.53 1.555 28.4 28.4 ###
2009-Dec-14 Mon 1.57 1.59 1.545 1.56 34.8 34.8 ###
2009-Dec-11 Fri 1.59 ### 1.555 1.58 1,267,147 ### ### ### 0.1
2009-Dec-10 Thu 1.57 1.59 1.54 ### 1,287,657 2,015,183 ### ### 0.0
2009-Dec-09 Wed 1.54 ### 1.525 1.585 90.5 90.5 ###
2009-Dec-08 Tue 1.59 ### 1.55 1.555 899,452 697,075 ### ### ###
2009-Dec-07 Mon ### ### 1.585 ### ### ### 0.0
2009-Dec-04 Fri 1.7 ### ### ### 11.3 11.3 0.0
2009-Dec-03 Thu 1.645 1.725 1.625 1.71 90.2 90.2 0.1
2009-Dec-02 Wed 1.655 ### ### ### 885,248 0 26.2 26.2 0.0
2009-Dec-01 Tue ### ### ### ### 31.0 31.0 0.0
2009-Nov-30 Mon ### 1.645 ### 1.645 ### ### 0.1
2009-Nov-27 Fri ### ### 1.585 ### ### ### 0.0
2009-Nov-26 Thu 1.675 1.675 1.625 1.645 819,546 1,352,250 24.0 24.0 0.1
2009-Nov-25 Wed ### ### ### ### 1,999,647 0 ### ### 0.0
2009-Nov-24 Tue 1.655 ### ### ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 534,775 0 ### ### 0.0
2009-Nov-20 Fri 1.645 1.645 ### ### 1,441,241 1,185,420 ### ### 0.0
2009-Nov-19 Thu 1.725 1.74 1.685 1.7 ### ### ###
2009-Nov-18 Wed 1.73 1.75 ### 1.725 37.5 37.5 ###
2009-Nov-17 Tue ### 1.74 ### 1.72 1,875,777 1,631,925 82.5 82.5 0.1
2009-Nov-16 Mon ### 1.725 ### 1.7 29.4 29.4 ###
2009-Nov-13 Fri ### ### ### ### 1,250,628 0 72.9 72.9 0.0
2009-Nov-12 Thu 1.7 ### 1.7 1.7 1,826,770 1,552,754 74.2 74.2 ###
2009-Nov-11 Wed 1.675 ### ### ### 31.8 31.8 0.0
2009-Nov-10 Tue ### 1.72 ### ### 1,546,684 1,330,148 26.1 26.1 0.0
2009-Nov-09 Mon ### ### 1.585 ### 81.3 81.3 0.0
2009-Nov-06 Fri 1.56 1.585 1.555 1.58 929,928 1,459,986 71.9 71.9 0.1
2009-Nov-05 Thu 1.54 1.555 ### 1.55 79.4 79.4 ###
2009-Nov-04 Wed 1.56 1.59 1.53 ### 1,018,356 ### ### ### 0.0
2009-Nov-03 Tue 1.58 1.585 1.555 ### 684,749 1,075,055 30.2 30.2 0.0
2009-Nov-02 Mon 1.55 ### 1.53 1.555 66.2 66.2 ###
2009-Oct-30 Fri 1.59 ### 1.59 ### 1,364,683 1,084,922 75.1 75.1 0.0
2009-Oct-29 Thu ### 1.585 1.52 1.55 49.0 49.0 ###
2009-Oct-28 Wed 1.7 ### ### ### 1,163,145 0 ### ### 0.0
2009-Oct-27 Tue 1.75 1.755 ### 1.71 ### ### 0.1
2009-Oct-26 Mon ### 1.73 ### ### ### ### 0.0
2009-Oct-23 Fri 1.685 1.73 1.685 ### 813,076 1,388,327 82.2 82.2 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 1.625 ### 1.625 ### 1,157,523 940,487 87.1 87.1 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 1,311,382 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### 1.72 1.655 ### 36.4 36.4 0.0
2009-Oct-14 Wed ### 1.685 ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 1,331,626 0 ### ### 0.0
2009-Oct-12 Mon ### 1.645 ### 1.575 ### ### 0.1
2009-Oct-09 Fri ### ### 1.58 ### 3,534,674 ### ### ### 0.0
2009-Oct-07 Wed 1.57 ### ### 1.685 ### ### ###
2009-Oct-06 Tue 1.56 1.585 ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 1.52 1.52 ### ### 0.1
2009-Oct-02 Fri ### ### 1.59 ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 28.2 28.2 0.0
2009-Sep-30 Wed ### ### ### 1.645 742,145 0 ### ### 0.1
2009-Sep-29 Tue ### 1.745 ### 1.675 976,189 851,724 73.1 73.1 ###
2009-Sep-28 Mon ### 1.745 1.625 ### 1,359,788 2,291,242 21.4 21.4 0.0
2009-Sep-25 Fri 1.775 1.79 ### 1.71 11.8 11.8 0.1
2009-Sep-24 Thu ### 1.8 1.78 1.79 862,972 ### 38.7 38.7 0.1
2009-Sep-23 Wed 1.84 1.84 ### ### 20.1 20.1 0.0
2009-Sep-22 Tue 1.83 1.83 ### ### 562,558 514,740 23.5 23.5 0.0
2009-Sep-21 Mon 1.78 1.83 1.78 1.83 86.5 86.5 ###
2009-Sep-18 Fri 1.79 1.8 1.77 1.775 27.9 27.9 ###
2009-Sep-17 Thu 1.855 1.86 1.8 ### ### ### 0.0
2009-Sep-16 Wed 1.81 1.85 1.77 1.84 2,188,548 3,961,271 ### ### ###
2009-Sep-15 Tue 1.8 1.825 1.775 1.79 1,488,275 ### 36.4 36.4 0.1
2009-Sep-14 Mon 1.81 1.82 1.79 ### 39.5 39.5 0.0
2009-Sep-11 Fri 1.87 1.87 1.785 1.79 8.5 8.5 0.1
2009-Sep-10 Thu 1.855 ### 1.83 1.845 1,649,047 1,508,878 28.6 28.6 ###
2009-Sep-09 Wed 1.885 ### ### 1.82 2,171,481 0 ### ### ###
2009-Sep-08 Tue 1.83 1.89 1.83 1.88 1,258,773 ### ### ### 0.1
2009-Sep-07 Mon 1.85 1.85 ### 1.85 758,987 ### ### ### 0.1
2009-Sep-04 Fri 1.885 1.885 1.75 1.81 2,574,843 4,679,777 ### ### ###
2009-Sep-03 Thu 1.86 ### 1.83 1.85 2,922,458 2,674,049 25.1 25.1 0.1
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### 2.22 ### ### 87.6 87.6 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 1,426,253 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 2,462,547 0 11.0 11.0 0.0
2009-Aug-26 Wed ### 2.21 ### ### 1,824,383 2,015,943 25.7 25.7 0.0
2009-Aug-25 Tue ### 2.21 ### ### ### ### 0.0
2009-Aug-24 Mon 2.26 2.28 ### 2.2 ### ### 0.2
2009-Aug-21 Fri 2.27 2.29 ### ### 1,185,246 ### ### ### 0.0
2009-Aug-20 Thu ### 2.4 ### 2.29 ### ### ###
2009-Aug-19 Wed 2.5 2.51 ### ### 2,719,827 3,413,382 ### ### 0.0
2009-Aug-18 Tue ### 2.46 ### 2.4 4,562,227 ### 87.7 87.7 ###
2009-Aug-17 Mon ### ### 2.26 2.28 931,428 ### ### ### 0.2
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### 2.28 ### ### ### 0.0
2009-Aug-12 Wed 2.27 ### 2.27 ### 922,148 ### 83.0 83.0 0.0
2009-Aug-11 Tue ### 2.4 2.29 ### ### ### 0.0
2009-Aug-10 Mon 2.27 ### 2.26 ### 88.2 88.2 0.0
2009-Aug-07 Fri 2.23 2.28 2.21 2.24 1,113,524 ### ### ### ###
2009-Aug-06 Thu 2.26 ### 2.21 2.25 ### ### ###
2009-Aug-05 Wed ### ### 2.25 ### 43.4 43.4 0.0
2009-Aug-04 Tue ### 2.42 2.27 ### 26.9 26.9 0.0
2009-Aug-03 Mon ### 2.46 2.27 2.29 2,265,651 ### ### ### ###
2009-Jul-31 Fri 2.27 ### 2.24 ### 3,076,388 3,445,554 ### ### 0.0
2009-Jul-30 Thu ### 2.26 ### ### 1,950,385 ### 90.3 90.3 0.0
2009-Jul-29 Wed ### ### ### ### 23.5 23.5 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,761,742 0 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 1,256,456 0 13.0 13.0 0.0
2009-Jul-23 Thu ### ### 2 ### 1,131,128 1,131,128 89.7 89.7 0.0
2009-Jul-22 Wed ### ### ### ### 933,074 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 72.5 72.5 0.0
2009-Jul-17 Fri ### ### ### ### 641,150 0 28.6 28.6 0.0
2009-Jul-16 Thu ### ### ### ### 1,744,377 0 ### ### 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 1.925 ### 1.88 ### 822,246 ### ### ### 0.0
2009-Jul-13 Mon 1.925 1.945 ### 1.87 ### ### ###
2009-Jul-10 Fri 1.925 ### 1.925 1.955 78.4 78.4 ###
2009-Jul-09 Thu 1.955 ### ### ### 1,026,481 0 17.8 17.8 0.0
2009-Jul-08 Wed ### ### ### ### 1,139,344 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 1,688,173 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 1,065,526 0 33.6 33.6 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 1,112,828 0 84.1 84.1 0.0
2009-Jun-30 Tue 2.21 2.23 ### ### 3,559,252 ### 13.0 13.0 0.0
2009-Jun-29 Mon ### ### ### ### 3,700,173 0 ### ### 0.0
2009-Jun-26 Fri ### ### ### ### ### ### 0.0
2009-Jun-25 Thu 1.8 ### 1.8 ### ### ### 0.0
2009-Jun-24 Wed 1.81 1.83 1.78 ### 1,121,382 ### ### ### 0.0
2009-Jun-23 Tue 1.78 1.85 1.75 1.8 85.0 85.0 0.1
2009-Jun-22 Mon 1.875 ### 1.83 ### ### ### 0.0
2009-Jun-19 Fri 1.85 1.88 1.825 1.88 2,460,786 ### ### ### 0.1
2009-Jun-18 Thu 1.85 1.875 1.8 1.85 3,131,380 ### 75.4 75.4 0.1
2009-Jun-17 Wed 1.82 1.83 1.71 1.81 2,677,872 ### 38.2 38.2 ###
2009-Jun-16 Tue 1.89 1.89 1.7 1.84 ### ### ###
2009-Jun-15 Mon ### ### 1.955 2 12.0 12.0 0.1
2009-Jun-12 Fri ### ### 1.975 ### 2,598,153 2,565,676 70.3 70.3 0.0
2009-Jun-11 Thu 1.82 ### 1.82 ### 3,972,022 3,614,540 ### ### 0.0
2009-Jun-10 Wed 1.825 1.88 ### 1.825 ### ### ###
2009-Jun-09 Tue 1.81 1.84 1.755 ### 1,532,459 ### 77.0 77.0 0.0
2009-Jun-05 Fri 1.81 1.88 ### 1.82 ### ### ###
2009-Jun-04 Thu 1.825 ### 1.785 1.79 ### ### 0.1
2009-Jun-03 Wed 1.83 1.89 1.785 1.86 3,620,346 6,652,385 70.9 70.9 0.1
2009-Jun-02 Tue 1.77 1.83 1.75 1.8 7,134,957 12,771,573 ### ### 0.1
2009-Jun-01 Mon 1.71 1.75 ### 1.725 65.2 65.2 ###
2009-May-29 Fri ### 1.74 ### ### 22.4 22.4 0.0
2009-May-28 Thu ### 1.74 ### 1.72 ### ### 0.1
2009-May-27 Wed 1.74 1.74 ### ### 13.8 13.8 0.0
2009-May-26 Tue 1.75 1.75 1.7 1.71 641,921 ### ### ### 0.1
2009-May-25 Mon 1.685 1.745 1.685 1.74 86.9 86.9 0.1
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### 1.625 1,423,756 0 ### ### ###
2009-May-20 Wed 1.72 1.72 ### ### 972,642 836,472 ### ### 0.0
2009-May-19 Tue 1.685 ### ### ### 560,271 0 31.8 31.8 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### 1.675 ### ### 1,485,121 1,243,788 ### ### 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed 1.8 1.8 ### 1.73 929,025 836,122 ### ### ###
2009-May-12 Tue ### 1.82 1.755 1.78 1,619,449 ### ### ### 0.1
2009-May-11 Mon 1.885 ### 1.855 1.855 2,196,771 ### 28.4 28.4 0.1
2009-May-08 Fri 1.79 1.87 1.79 1.8 64.4 64.4 0.1
2009-May-07 Thu 1.76 1.79 1.76 1.78 1,996,686 ### ### ### 0.1
2009-May-06 Wed 1.73 1.755 ### 1.725 1,782,924 ### 36.0 36.0 ###
2009-May-05 Tue 1.8 1.82 ### 1.76 3,154,783 2,870,852 21.4 21.4 0.1
2009-May-04 Mon 1.7 1.75 ### 1.73 4,081,284 3,571,123 69.3 69.3 ###
2009-May-01 Fri 1.56 ### 1.56 1.645 90.5 90.5 0.1
2009-Apr-30 Thu 1.53 1.575 1.51 1.55 2,505,871 ### 71.8 71.8 ###
2009-Apr-29 Wed ### 1.575 1.5 1.52 3,458,483 ### ### ### 0.1
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon 1.53 1.54 ### ### 30.9 30.9 0.0
2009-Apr-24 Fri ### 1.555 1.5 1.51 ### ### 0.1
2009-Apr-23 Thu ### 1.52 ### 1.51 1,384,526 ### ### ### 0.1
2009-Apr-22 Wed 1.52 1.53 1.5 1.52 1,166,988 1,767,986 72.6 72.6 0.1
2009-Apr-21 Tue 1.49 1.52 ### ### 77.7 77.7 0.0
2009-Apr-20 Mon 1.58 1.645 1.55 1.585 ### ### ###
2009-Apr-17 Fri 1.58 1.59 1.55 1.575 33.0 33.0 0.1
2009-Apr-16 Thu 1.57 ### 1.56 1.585 4,316,323 ### 69.3 69.3 ###
2009-Apr-15 Wed 1.45 1.55 1.45 ### ### ### 0.0
2009-Apr-14 Tue ### 1.48 ### 1.45 1,726,475 ### 69.7 69.7 ###
2009-Apr-09 Thu ### 1.385 ### ### 70.9 70.9 0.0
2009-Apr-08 Wed ### ### ### ### 1,331,275 0 20.4 20.4 0.0
2009-Apr-07 Tue ### ### ### ### 2,323,620 0 18.7 18.7 0.0
2009-Apr-06 Mon ### 1.42 ### ### 2,480,140 ### ### ### 0.0
2009-Apr-03 Fri 1.4 1.43 ### ### 11.9 11.9 0.0
2009-Apr-02 Thu ### ### 1.29 1.375 ### ### 0.1
2009-Apr-01 Wed ### ### 1.27 1.28 25.2 25.2 ###
2009-Mar-31 Tue 1.26 1.275 1.23 1.27 68.6 68.6 ###
2009-Mar-30 Mon 1.26 1.29 1.22 1.255 34.9 34.9 ###
2009-Mar-27 Fri ### ### 1.25 1.27 1,972,546 1,232,841 ### ### ###
2009-Mar-26 Thu ### 1.325 ### ### 3,453,484 ### 21.1 21.1 0.0
2009-Mar-25 Wed 1.28 ### 1.25 ### 3,933,946 ### ### ### 0.0
2009-Mar-24 Tue 1.42 1.45 1.29 ### 8,059,128 ### 5.1 5.1 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### 1.155 ### ### 2,841,546 ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 3,658,242 0 14.2 14.2 0.0
2009-Mar-18 Wed ### 1.2 1.085 ### ### ### 0.0
2009-Mar-17 Tue ### ### ### 1.055 66.9 66.9 0.1
2009-Mar-16 Mon 0.975 ### ### ### 85.5 85.5 0.0
2009-Mar-13 Fri ### 0.975 ### 0.975 1,704,346 ### ### ### ###
2009-Mar-12 Thu ### ### ### ### 1,905,750 0 ### ### 0.0
2009-Mar-11 Wed ### 0.975 0.885 ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.89 ### ### ### 0.0
2009-Mar-09 Mon 0.925 ### ### ### 1,431,640 0 ### ### 0.0
2009-Mar-06 Fri 0.87 ### 0.87 ### 787,523 342,572 ### ### 0.0
2009-Mar-05 Thu ### ### 0.86 0.875 1,451,854 ### ### ### 0.1
2009-Mar-04 Wed ### ### ### 0.925 891,128 0 ### ### ###
2009-Mar-03 Tue 0.88 0.925 ### 0.925 969,022 448,172 91.9 91.9 ###
2009-Mar-02 Mon 0.89 ### 0.88 0.88 36.2 36.2 0.1
2009-Feb-27 Fri ### 1 ### ### 69.4 69.4 0.0
2009-Feb-26 Thu ### 0.975 ### ### 1,399,047 ### 86.3 86.3 0.0
2009-Feb-25 Wed ### ### 0.885 ### ### ### 0.0
2009-Feb-24 Tue 0.82 ### 0.81 0.88 1,792,582 ### ### ### 0.1
2009-Feb-23 Mon 0.89 0.89 0.83 0.83 3,047,051 ### ### ### ###
2009-Feb-20 Fri ### ### ### ### 2,767,982 0 ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 2,359,450 0 70.6 70.6 0.0
2009-Feb-18 Wed ### ### ### ### 30.7 30.7 0.0
2009-Feb-17 Tue ### ### ### ### 976,887 0 7.7 7.7 0.0
2009-Feb-16 Mon ### 1.025 0.955 ### ### ### 0.0
2009-Feb-13 Fri 1 ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 1,582,622 0 ### ### 0.0
2009-Feb-11 Wed ### ### 0.945 ### 1,110,079 ### ### ### 0.0
2009-Feb-10 Tue 1.085 ### ### ### 1,013,879 0 ### ### 0.0
2009-Feb-09 Mon ### ### 1.075 ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 1.075 ### 1,132,455 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### 1.025 ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### 1.155 ### ### 19.8 19.8 0.0
2009-Jan-30 Fri ### 1.075 ### ### 3,060,589 ### 98.5 98.5 0.0
2009-Jan-29 Thu ### ### 0.875 ### 2,347,085 1,026,849 94.5 94.5 0.0
2009-Jan-28 Wed ### ### 0.88 0.88 ### ### 0.1
2009-Jan-27 Tue ### 1 ### ### 2,431,658 1,215,829 ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 1,254,222 0 24.3 24.3 0.0
2009-Jan-22 Thu ### ### ### 1.075 83.5 83.5 ###
2009-Jan-21 Wed ### ### ### ### 1,051,750 0 86.1 86.1 0.0
2009-Jan-20 Tue ### ### ### 1.085 91.8 91.8 0.1
2009-Jan-19 Mon ### 1.145 ### ### 1,447,042 ### 38.2 38.2 0.0
2009-Jan-16 Fri ### ### ### ### 1,366,144 0 77.8 77.8 0.0
2009-Jan-15 Thu 1.025 ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### ### ### 25.0 25.0 0.0
2009-Jan-13 Tue ### 1.145 1.085 ### 2,286,389 2,549,323 ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 2,563,479 0 92.5 92.5 0.0
2009-Jan-09 Fri ### 1.145 ### ### 12.2 12.2 0.0
2009-Jan-08 Thu ### 1.2 ### ### 89.3 89.3 0.0
2009-Jan-07 Wed ### 1.2 ### 1.125 2,756,129 1,653,677 ### ### ###
2009-Jan-06 Tue ### 1.175 ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 94.9 94.9 0.0
2009-Jan-02 Fri 0.88 ### 0.87 ### 896,755 390,088 86.7 86.7 0.0
2008-Dec-31 Wed 0.87 ### 0.845 ### 493,558 208,528 82.3 82.3 0.0
2008-Dec-30 Tue 0.82 ### 0.82 0.84 75.2 75.2 ###
2008-Dec-29 Mon 0.82 0.84 ### 0.83 73.2 73.2 ###
2008-Dec-24 Wed 0.85 0.875 0.83 0.86 ### ### ###
2008-Dec-23 Tue 0.87 ### 0.81 0.845 ### ### ###
2008-Dec-22 Mon 0.945 ### 0.875 ### 1,324,774 579,588 ### ### 0.0
2008-Dec-19 Fri 0.89 0.945 0.855 0.945 2,198,255 1,978,429 ### ### 0.1
2008-Dec-18 Thu ### 0.945 ### 0.925 72.1 72.1 ###
2008-Dec-17 Wed 0.955 1 ### ### ### ### 0.0
2008-Dec-16 Tue 0.985 ### ### ### ### ### 0.0
2008-Dec-15 Mon 1 ### ### ### 1,382,989 0 ### ### 0.0
2008-Dec-12 Fri ### ### 0.925 ### 83.2 83.2 0.0
2008-Dec-11 Thu ### ### ### ### 2,164,158 0 87.7 87.7 0.0
2008-Dec-10 Wed ### ### ### ### ### ### 0.0
2008-Dec-09 Tue ### ### 0.79 0.86 2,452,678 ### ### ### ###
2008-Dec-08 Mon ### ### 0.81 0.82 ### ### 0.1
2008-Dec-05 Fri ### ### 0.8 ### 82.9 82.9 0.0
2008-Dec-04 Thu ### 1.075 ### ### 6,213,877 3,339,958 ### ### 0.0
2008-Dec-03 Wed 0.86 0.88 0.78 0.83 ### ### ###
2008-Dec-02 Tue 0.75 0.82 0.75 ### ### ### 0.0
2008-Dec-01 Mon 0.825 ### ### 0.82 ### ### 0.1
2008-Nov-28 Fri 0.775 ### ### 0.77 ### ### 0.1
2008-Nov-27 Thu 0.74 ### 0.74 0.79 3,417,559 ### ### ### ###
2008-Nov-26 Wed 0.745 ### 0.71 0.72 1,826,222 ### ### ### ###
2008-Nov-25 Tue 0.74 ### 0.71 0.73 1,489,271 ### ### ### 0.1
2008-Nov-24 Mon 0.76 0.775 ### ### 3,439,340 1,332,744 ### ### 0.0
2008-Nov-21 Fri ### 0.83 ### 0.75 3,180,823 1,320,041 ### ### ###
2008-Nov-20 Thu 0.8 0.82 0.76 ### 4,501,170 3,555,924 27.3 27.3 0.0
2008-Nov-19 Wed 1 1 0.74 0.85 5.0 5.0 ###
2008-Nov-18 Tue ### 1.025 0.885 ### 2,463,844 2,352,971 24.1 24.1 0.0
2008-Nov-17 Mon 1 1.075 ### 1 82.1 82.1 ###
2008-Nov-14 Fri ### ### ### 1.075 ### ### ###
2008-Nov-13 Thu ### 1.175 ### ### 1,345,176 ### ### ### 0.0
2008-Nov-12 Wed 1.28 1.28 ### 1.23 1,063,256 680,483 ### ### 0.1
2008-Nov-11 Tue 1.47 1.5 ### ### 1,214,484 ### ### ### 0.0
2008-Nov-10 Mon 1.52 1.555 1.51 1.52 ### ### 0.1
2008-Nov-07 Fri 1.29 1.475 1.28 1.45 ### ### ###
2008-Nov-06 Thu 1.4 1.45 ### 1.4 1,886,247 1,367,529 81.2 81.2 ###
2008-Nov-05 Wed 1.51 1.55 1.47 1.5 2,963,478 4,474,851 ### ### 0.1
2008-Nov-04 Tue ### 1.445 ### 1.43 1,917,983 1,385,742 ### ### 0.1
2008-Nov-03 Mon ### 1.44 ### 1.4 1,386,487 998,270 ### ### ###
2008-Oct-31 Fri 1.2 1.28 ### 1.28 2,131,740 ### ### ### ###
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 1.2 ### ### ### ### 0.0
2008-Oct-28 Tue ### ### 0.85 0.985 82.4 82.4 ###
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### 0.975 1 6,116,947 ### 5.1 5.1 ###
2008-Oct-23 Thu ### ### ### 1.2 7.9 7.9 0.1
2008-Oct-22 Wed 1.49 1.54 1.41 1.41 15.5 15.5 ###
2008-Oct-21 Tue 1.56 ### 1.49 1.5 3,287,743 ### 16.0 16.0 0.1
2008-Oct-20 Mon 1.55 1.56 ### 1.5 ### ### 0.1
2008-Oct-17 Fri ### 1.45 1.155 1.45 6,582,222 8,573,344 ### ### ###
2008-Oct-16 Thu ### 1.185 1 ### ### ### 0.0
2008-Oct-15 Wed ### 1.4 ### ### ### ### 0.0
2008-Oct-14 Tue 1.25 ### ### ### ### ### 0.0
2008-Oct-13 Mon ### ### 0.925 ### 3,716,051 1,718,673 ### ### 0.0
2008-Oct-10 Fri ### 1.25 0.925 ### 8,140,078 ### 10.9 10.9 0.0
2008-Oct-09 Thu ### ### ### ### 7.5 7.5 0.0
2008-Oct-08 Wed ### ### 1.55 ### 1,224,146 ### ### ### 0.0
2008-Oct-07 Tue 1.71 1.79 ### 1.73 ### ### ###
2008-Oct-06 Mon ### 2.2 1.8 1.825 ### ### ###
2008-Oct-03 Fri 2.2 2.28 ### ### ### ### 0.0
2008-Oct-02 Thu 2.52 2.52 2.27 ### ### ### 0.0
2008-Oct-01 Wed 2.55 ### ### 2.5 2,073,657 0 ### ### 0.2
2008-Sep-30 Tue ### 2.46 2.26 2.43 2,173,455 5,129,353 73.6 73.6 ###
2008-Sep-29 Mon ### ### ### 2.7 2,213,582 0 ### ### 0.2
2008-Sep-26 Fri 3.21 3.21 ### ### 8.9 8.9 0.0
2008-Sep-25 Thu 3.23 ### ### ### 22.3 22.3 0.0
2008-Sep-24 Wed ### ### ### 3.27 938,548 0 ### ### ###
2008-Sep-23 Tue 3.28 3.4 ### ### 2,286,526 ### ### ### 0.0
2008-Sep-22 Mon 3.42 3.56 ### 3.24 ### ### ###
2008-Sep-19 Fri ### 3.49 ### ### 11,195,228 19,535,672 ### ### 0.0
2008-Sep-18 Thu ### 3.89 ### ### ### ### 0.0
2008-Sep-17 Wed ### ### 3.78 ### 2,179,520 ### 79.2 79.2 0.0
2008-Sep-16 Tue 3.7 3.88 3.59 3.85 ### ### 0.3
2008-Sep-15 Mon ### ### ### 4 1,288,382 0 ### ### 0.3
2008-Sep-12 Fri ### ### 3.75 4 3,757,749 7,045,779 ### ### 0.3
2008-Sep-11 Thu ### ### 3.81 ### 6,498,855 ### ### ### 0.0
2008-Sep-10 Wed ### 4.44 ### ### ### ### 0.0
2008-Sep-09 Tue ### 4.71 4.46 4.5 2,017,647 ### 19.4 19.4 ###
2008-Sep-08 Mon 4.42 4.8 ### 4.8 95.8 95.8 0.3
2008-Sep-05 Fri ### 4.48 4.23 4.45 84.6 84.6 0.3
2008-Sep-04 Thu 5 5 4.55 ### 5.4 5.4 0.0
2008-Sep-03 Wed ### 5.4 ### ### 1,045,246 ### 8.3 8.3 0.0
2008-Sep-02 Tue ### ### ### 5.45 10.5 10.5 ###
2008-Sep-01 Mon ### ### 5.47 5.59 1,218,542 ### 29.4 29.4 ###
2008-Aug-29 Fri 5.53 ### 5.43 5.56 ### ### 0.4
2008-Aug-28 Thu 5.43 5.54 5.28 5.4 1,794,273 ### ### ### 0.4
2008-Aug-27 Wed 5.42 5.46 ### 5.42 578,574 ### 71.1 71.1 0.4
2008-Aug-26 Tue ### 5.46 5.24 ### 1,208,858 ### ### ### 0.0
2008-Aug-25 Mon ### ### 5.47 5.57 1,520,578 4,158,780 ### ### 0.4
2008-Aug-22 Fri 5.49 5.75 ### 5.54 ### ### 0.4
2008-Aug-21 Thu ### 5.42 ### ### ### ### 0.0
2008-Aug-20 Wed ### ### 4.89 5.2 91.8 91.8 ###
2008-Aug-19 Tue 4.84 ### 4.77 4.8 1,056,752 2,520,353 35.7 35.7 0.3
2008-Aug-18 Mon 4.85 ### 4.82 ### ### ### 0.0
2008-Aug-15 Fri 5 ### ### 5 603,951 0 ### ### 0.4
2008-Aug-14 Thu ### ### ### ### 75.0 75.0 0.0
2008-Aug-13 Wed ### ### 4.75 ### ### ### 0.0
2008-Aug-12 Tue ### 5.27 ### ### 23.0 23.0 0.0
2008-Aug-11 Mon ### ### ### ### 1,124,780 0 91.4 91.4 0.0
2008-Aug-08 Fri 4.87 ### 4.83 ### 2,536,879 ### 89.0 89.0 0.0
2008-Aug-07 Thu ### 5.2 ### ### 1,161,045 ### ### ### 0.0
2008-Aug-06 Wed 5.25 5.25 ### 5.2 743,848 ### 28.5 28.5 ###
2008-Aug-05 Tue ### ### ### ### 1,325,274 0 ### ### 0.0
2008-Aug-04 Mon ### ### ### 5.46 16.7 16.7 ###
2008-Aug-01 Fri ### 5.72 5.54 ### 510,075 2,871,722 76.5 76.5 0.0
2008-Jul-31 Thu 5.85 ### 5.53 5.75 ### ### ###
2008-Jul-30 Wed 5.71 ### 5.5 5.78 992,843 ### ### ### 0.4
2008-Jul-29 Tue 5.55 5.77 5.41 5.5 1,437,382 ### ### ### 0.4
2008-Jul-28 Mon ### 5.51 ### 5.45 97.6 97.6 ###
2008-Jul-25 Fri ### ### 4.75 ### 2,910,946 ### ### ### 0.0
2008-Jul-24 Thu 5.59 5.59 5.26 5.27 6.6 6.6 ###
2008-Jul-23 Wed ### ### ### 5.59 1,719,528 0 25.1 25.1 ###
2008-Jul-22 Tue 5.52 5.77 5.45 5.77 89.3 89.3 0.4
2008-Jul-21 Mon 5.47 ### ### 5.5 1,176,825 0 ### ### 0.4
2008-Jul-18 Fri 5.8 5.8 5.28 ### 1,912,841 ### 5.9 5.9 0.0
2008-Jul-17 Thu 5.78 ### 5.76 5.8 1,137,874 3,277,077 70.8 70.8 0.4
2008-Jul-16 Wed ### ### 5.86 ### 1,561,650 ### 26.4 26.4 0.0
2008-Jul-15 Tue ### ### 5.88 ### 1,076,476 ### 89.4 89.4 0.0
2008-Jul-14 Mon ### ### 5.85 ### 2,018,342 5,903,650 ### ### 0.0
2008-Jul-11 Fri ### 6.2 ### ### 1,120,384 ### 29.2 29.2 0.0
2008-Jul-10 Thu 6 6.23 5.85 ### 1,178,558 ### ### ### 0.0
2008-Jul-09 Wed ### 6.5 ### ### ### ### 0.0
2008-Jul-08 Tue 6.4 6.43 ### ### ### ### 0.0
2008-Jul-07 Mon 6.4 6.59 ### 6.46 79.6 79.6 ###
2008-Jul-04 Fri 6.45 ### 6.4 6.47 67.2 67.2 0.5
2008-Jul-03 Thu ### ### 6.22 6.54 42.2 42.2 0.5
2008-Jul-02 Wed 6.8 ### ### ### 1,666,346 0 ### ### 0.0
2008-Jul-01 Tue 6.86 ### 6.86 7 2,420,447 ### ### ### 0.5
2008-Jun-30 Mon 6.84 ### 6.73 6.84 2,834,183 9,537,025 ### ### 0.5
2008-Jun-27 Fri ### ### 6.59 6.59 ### ### ###
2008-Jun-26 Thu ### ### 6.87 ### 66.4 66.4 0.0
2008-Jun-25 Wed ### ### 6.53 ### 2,611,327 8,525,982 90.5 90.5 0.0
2008-Jun-24 Tue ### ### ### 6.8 19.1 19.1 0.5
2008-Jun-23 Mon 7.24 ### 6.81 ### 27.2 27.2 0.0
2008-Jun-20 Fri ### ### ### ### 1,778,920 0 ### ### 0.0
2008-Jun-19 Thu 7.55 7.83 7.55 7.71 82.7 82.7 ###
2008-Jun-18 Wed 7.73 ### ### ### 28.3 28.3 0.0
2008-Jun-17 Tue 7.78 7.8 7.5 ### 27.1 27.1 0.0
2008-Jun-16 Mon 7.89 ### 7.7 7.78 33.5 33.5 0.6
2008-Jun-13 Fri 7.7 7.74 7.54 ### 39.1 39.1 0.0
2008-Jun-12 Thu 7.45 ### 7.4 7.75 2,575,452 9,529,172 ### ### ###
2008-Jun-11 Wed 7.48 ### ### ### ### ### 0.0
2008-Jun-10 Tue 7.28 7.49 7.21 7.41 ### ### ###
2008-Jun-06 Fri 7.5 7.53 ### 7.5 1,086,047 ### 72.2 72.2 0.5
2008-Jun-05 Thu 7.51 ### ### 7.29 ### ### ###
2008-Jun-04 Wed 7.76 7.76 7.53 ### ### ### 0.0
2008-Jun-03 Tue ### 7.84 ### 7.7 1,095,375 4,293,870 ### ### 0.6
2008-Jun-02 Mon 7.78 7.82 ### 7.7 34.7 34.7 0.6
2008-May-30 Fri 7.8 7.82 7.57 7.8 ### ### 0.6
2008-May-29 Thu ### ### ### 7.83 ### ### ###
2008-May-28 Wed ### ### ### 7.58 15.3 15.3 ###
2008-May-27 Tue 8 8 7.82 ### 29.5 29.5 0.0
2008-May-26 Mon 7.89 ### 7.77 8 80.9 80.9 ###
2008-May-23 Fri ### ### ### 7.85 1,035,756 0 ### ### ###
2008-May-22 Thu 7.51 7.84 7.49 7.71 1,487,283 11,400,024 ### ### ###
2008-May-21 Wed ### ### 7.4 ### 2,460,649 ### 31.8 31.8 0.0
2008-May-20 Tue 7.43 7.72 7.4 ### 2,073,077 ### 86.1 86.1 0.0
2008-May-19 Mon 7.5 ### 7.2 ### ### ### 0.0
2008-May-16 Fri 7.53 ### 7.27 7.42 22.3 22.3 0.5
2008-May-15 Thu ### 7.5 ### 7.42 ### ### 0.5
2008-May-14 Wed 7.26 ### ### ### ### ### 0.0
2008-May-13 Tue ### 7.41 ### 7.25 772,348 2,861,549 22.6 22.6 0.5
2008-May-12 Mon ### 7.43 ### ### ### ### 0.0
2008-May-09 Fri 7.22 7.48 ### ### 73.3 73.3 0.0
2008-May-08 Thu ### 7.72 ### ### 89.2 89.2 0.0
2008-May-07 Wed ### 7.47 ### ### 2,397,054 ### ### ### 0.0
2008-May-06 Tue ### ### 6.84 ### ### ### 0.0
2008-May-05 Mon ### 7.21 7 ### 864,750 6,144,048 ### ### 0.0
2008-May-02 Fri ### ### 6.83 ### ### ### 0.0
2008-May-01 Thu 6.73 6.88 6.72 6.76 ### ### 0.5
2008-Apr-30 Wed 6.86 ### 6.55 6.82 ### ### 0.5
2008-Apr-29 Tue ### ### ### 7.22 1,428,221 0 ### ### 0.5
2008-Apr-28 Mon 7.2 ### ### 7.27 1,429,359 0 ### ### ###
2008-Apr-24 Thu 6.82 ### 6.74 ### 89.0 89.0 0.0
2008-Apr-23 Wed ### ### 6.76 6.82 1,566,124 ### ### ### 0.5
2008-Apr-22 Tue 6.82 ### 6.7 ### 1,015,422 ### ### ### 0.0
2008-Apr-21 Mon 7 ### 6.79 ### ### ### 0.0
2008-Apr-18 Fri 6.8 ### ### ### 81.4 81.4 0.0
2008-Apr-17 Thu ### ### 6.51 ### ### ### 0.0
2008-Apr-16 Wed ### ### ### 6.21 789,656 0 ### ### ###
2008-Apr-15 Tue ### 6.2 6 ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### 5.82 6 ### ### 0.4
2008-Apr-10 Thu ### ### ### ### 23.7 23.7 0.0
2008-Apr-09 Wed 6.5 6.5 ### ### 649,840 2,111,980 15.9 15.9 0.0
2008-Apr-08 Tue 6.55 6.74 ### ### 16.0 16.0 0.0
2008-Apr-07 Mon ### 6.54 ### ### 1,292,546 4,226,625 ### ### 0.0
2008-Apr-04 Fri ### 6.5 ### ### 1,670,552 ### 61.1 61.1 0.0
2008-Apr-03 Thu 6.2 ### ### ### 1,269,354 0 ### ### 0.0
2008-Apr-02 Wed 6.4 6.45 ### 6.2 1,646,529 5,310,056 ### ### 0.4
2008-Apr-01 Tue ### 6.43 ### 6.24 1,883,271 ### 75.9 75.9 0.4
2008-Mar-31 Mon 6.49 6.49 ### ### ### ### 0.0
2008-Mar-28 Fri 6.2 6.54 ### ### 1,753,554 5,734,121 ### ### 0.0
2008-Mar-27 Thu ### 6.25 5.87 ### 2,083,954 ### ### ### 0.0
2008-Mar-26 Wed 5.8 ### 5.8 ### ### ### 0.0
2008-Mar-25 Tue 5.52 5.82 5.52 ### 2,572,079 14,583,687 ### ### 0.0
2008-Mar-20 Thu 5.55 ### ### 5.26 4,530,386 0 ### ### 0.4
2008-Mar-19 Wed 5.79 ### 5.71 5.76 ### ### ###
2008-Mar-18 Tue 5.5 ### ### ### 3,462,676 0 ### ### 0.0
2008-Mar-17 Mon ### ### 5.47 ### 2,295,078 ### 77.9 77.9 0.0
2008-Mar-14 Fri ### ### 5.52 ### 2,927,755 ### 7.4 7.4 0.0
2008-Mar-13 Thu ### ### ### 5.82 4,600,140 0 13.7 13.7 0.4
2008-Mar-12 Wed ### ### ### 6.22 ### ### 0.4
2008-Mar-11 Tue 6 ### 5.81 ### 44.3 44.3 0.0
2008-Mar-10 Mon 6.42 6.49 6.21 6.46 80.0 80.0 ###
2008-Mar-07 Fri 6.8 6.8 ### ### 25.5 25.5 0.0
2008-Mar-06 Thu ### ### 6.45 7 2,168,348 6,992,922 76.6 76.6 0.5
2008-Mar-05 Wed ### ### 6.41 ### 3,258,945 ### ### ### 0.0
2008-Mar-04 Tue ### ### 6.82 ### 3,487,724 ### ### ### 0.0
2008-Mar-03 Mon 7.49 7.49 6.87 ### ### ### 0.0
2008-Feb-29 Fri 7.7 7.86 7.59 ### 974,550 ### ### ### 0.0
2008-Feb-28 Thu 8 ### ### 7.7 1,737,449 0 13.7 13.7 0.6
2008-Feb-27 Wed ### ### 7.79 8 29.8 29.8 ###
2008-Feb-26 Tue 8.26 ### 7.85 8 2,375,085 ### 15.5 15.5 ###
2008-Feb-25 Mon ### 8.55 7.83 8.21 2,465,457 ### ### ### ###
2008-Feb-22 Fri 7.79 ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### 7.87 ### 1,311,978 ### ### ### 0.0
2008-Feb-20 Wed ### ### 7.59 7.74 2,257,572 8,567,485 ### ### 0.6
2008-Feb-19 Tue ### 7.8 7.54 7.78 1,403,372 ### 82.8 82.8 0.6
2008-Feb-18 Mon 7.51 ### 7.23 7.55 ### ### ###
2008-Feb-15 Fri 7.28 7.5 ### 7.5 1,438,851 ### 86.5 86.5 0.5
2008-Feb-14 Thu ### 7.84 ### ### 91.7 91.7 0.0
2008-Feb-13 Wed 6.7 ### ### 6.7 74.0 74.0 0.5
2008-Feb-12 Tue 6.71 6.86 ### 6.71 ### ### ###
2008-Feb-11 Mon 6.71 6.88 6.56 6.71 391,125 ### 81.6 81.6 ###
2008-Feb-08 Fri 6.8 ### 6.73 6.77 638,879 2,149,827 29.3 29.3 ###
2008-Feb-07 Thu ### 6.86 6.52 6.86 ### ### 0.5
2008-Feb-06 Wed ### 6.88 6.5 6.75 1,157,780 7,745,548 ### ### 0.5
2008-Feb-05 Tue ### ### ### 7 3,252,128 0 ### ### 0.5
2008-Feb-04 Mon 6.87 ### 6.87 ### 3,197,174 ### ### ### 0.0
2008-Feb-01 Fri 6.41 6.88 6.41 6.85 2,209,073 ### 92.7 92.7 ###
2008-Jan-31 Thu 6.27 6.49 6.21 6.4 78.9 78.9 0.5
2008-Jan-30 Wed 6.4 6.5 6.21 6.4 ### ### 0.5
2008-Jan-29 Tue 6 ### 6 6.51 3,258,855 ### ### ### ###
2008-Jan-25 Fri 5.28 ### 5.28 ### 2,684,358 ### ### ### 0.0
2008-Jan-24 Thu 5.55 ### 5.28 ### ### ### 0.0
2008-Jan-23 Wed 5.2 5.57 5.2 5.5 2,782,980 14,986,347 80.7 80.7 0.4
2008-Jan-22 Tue 5.24 ### ### ### 67.0 67.0 0.0
2008-Jan-21 Mon 5.5 5.59 ### 5.5 82.9 82.9 0.4
2008-Jan-18 Fri 5.52 ### ### 5.55 1,764,840 0 ### ### ###
2008-Jan-17 Thu ### ### 5.55 ### 922,687 2,560,456 4.0 4.0 0.0
2008-Jan-16 Wed ### ### 5.81 ### 615,676 ### ### ### 0.0
2008-Jan-15 Tue 6.25 6.27 ### ### ### ### 0.0
2008-Jan-14 Mon 6.2 6.25 ### 6.23 ### ### 0.4
2008-Jan-11 Fri 6.28 ### 6.2 ### 859,079 2,663,144 82.1 82.1 0.0
2008-Jan-10 Thu 6.24 ### 6.22 ### 258,489 ### 79.3 79.3 0.0
2008-Jan-09 Wed ### ### ### 6.22 391,822 0 29.0 29.0 0.4
2008-Jan-08 Tue 6.28 6.43 6.25 ### 85.5 85.5 0.0
2008-Jan-07 Mon 6.5 6.56 ### ### ### ### 0.0
2008-Jan-04 Fri ### ### 6.57 6.57 ### ### ###
2008-Jan-03 Thu 6.48 ### ### 6.59 80.5 80.5 ###
2008-Jan-02 Wed 6.56 6.58 6.44 6.44 ### ### 0.5
2007-Dec-31 Mon 6.57 ### 6.48 ### 195,324 632,849 67.3 67.3 0.0
2007-Dec-28 Fri 6.59 6.59 6.29 6.56 447,247 2,880,270 24.0 24.0 0.5
2007-Dec-27 Thu ### ### ### ### 437,189 0 ### ### 0.0
2007-Dec-24 Mon ### 6.28 ### 6.28 152,548 ### ### ### 0.4
2007-Dec-21 Fri ### ### ### ### 350,971 0 ### ### 0.0
2007-Dec-20 Thu 6.24 ### ### ### 1,316,277 0 28.9 28.9 0.0
2007-Dec-19 Wed ### 6.48 ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### 6.59 ### 6.23 58.0 58.0 0.4
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu 6.7 6.83 6.58 ### ### ### 0.0
2007-Dec-12 Wed 6.72 6.79 ### 6.4 1,357,656 4,609,242 5.2 5.2 0.5
2007-Dec-11 Tue 6.8 6.83 6.73 6.73 27.3 27.3 ###
2007-Dec-10 Mon ### 7.49 6.72 6.75 2,360,477 16,771,189 ### ### 0.5
2007-Dec-07 Fri ### ### ### ### 76.8 76.8 0.0
2007-Dec-06 Thu 6.83 7 6.83 ### 72.6 72.6 0.0
2007-Dec-05 Wed 6.8 6.83 ### 6.8 1,184,554 4,045,251 68.6 68.6 0.5
2007-Dec-04 Tue ### 6.82 ### 6.8 1,558,456 ### 81.8 81.8 0.5
2007-Dec-03 Mon ### 6.84 ### ### 1,046,654 3,579,556 80.1 80.1 0.0
2007-Nov-30 Fri 6.49 6.59 6.47 6.56 ### ### 0.5
2007-Nov-29 Thu ### 6.58 6.23 6.5 2,091,542 13,396,326 87.7 87.7 0.5
2007-Nov-28 Wed ### 6.23 ### ### 672,550 ### ### ### 0.0
2007-Nov-27 Tue ### 6.23 ### 6.2 1,180,876 3,678,428 ### ### 0.4
2007-Nov-26 Mon ### ### ### ### 86.4 86.4 0.0
2007-Nov-23 Fri ### 6 5.55 6 95.2 95.2 0.4
2007-Nov-22 Thu ### ### 5.8 5.8 1,535,872 4,454,028 22.2 22.2 0.4
2007-Nov-21 Wed ### ### ### ### 1,807,055 0 32.2 32.2 0.0
2007-Nov-20 Tue ### ### 5.76 5.8 ### ### 0.4
2007-Nov-19 Mon 6.26 6.27 ### ### 19.5 19.5 0.0
2007-Nov-16 Fri ### ### ### 6.25 1,948,459 0 29.4 29.4 ###
2007-Nov-15 Thu 6.43 6.5 ### 6.47 ### ### 0.5
2007-Nov-14 Wed 6.52 6.58 ### ### ### ### 0.0
2007-Nov-13 Tue ### 6.44 ### 6.4 1,923,974 ### 92.8 92.8 0.5
2007-Nov-12 Mon 6.49 6.58 ### 6.25 1,431,046 4,708,141 ### ### ###
2007-Nov-09 Fri 6.5 ### 6.47 ### ### ### 0.0
2007-Nov-08 Thu 6.71 6.78 ### 6.41 2,597,528 ### 8.6 8.6 0.5
2007-Nov-07 Wed ### ### 6.85 ### 1,796,322 ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 1,719,989 0 90.3 90.3 0.0
2007-Nov-05 Mon 6.53 6.75 6.53 ### 87.0 87.0 0.0
2007-Nov-02 Fri 6.57 ### 6.44 6.49 1,107,957 3,567,621 ### ### ###
2007-Nov-01 Thu ### 6.75 ### ### 89.9 89.9 0.0
2007-Oct-31 Wed ### 6.4 6.29 ### 70.3 70.3 0.0
2007-Oct-30 Tue ### 6.4 6.28 ### 71.7 71.7 0.0
2007-Oct-29 Mon ### 6.72 ### 6.42 2,423,585 8,143,245 10.6 10.6 0.5
2007-Oct-26 Fri ### 6.7 ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 1,817,273 0 ### ### 0.0
2007-Oct-24 Wed 5.85 ### 5.84 ### 84.3 84.3 0.0
2007-Oct-23 Tue 5.57 5.8 5.5 5.78 1,823,649 ### ### ### 0.4
2007-Oct-22 Mon ### 5.57 ### 5.55 90.3 90.3 ###
2007-Oct-19 Fri 5.72 5.72 ### ### 1,408,178 4,027,389 ### ### 0.0
2007-Oct-18 Thu ### 5.74 ### 5.72 69.3 69.3 0.4
2007-Oct-17 Wed 5.51 5.72 5.51 ### ### ### 0.0
2007-Oct-16 Tue 5.48 5.53 5.45 5.51 639,921 ### 71.4 71.4 ###
2007-Oct-15 Mon 5.44 5.5 ### ### 686,025 ### 31.9 31.9 0.0
2007-Oct-12 Fri 5.54 5.55 ### ### ### ### 0.0
2007-Oct-11 Thu ### 5.56 ### 5.53 2,396,620 ### 82.7 82.7 ###
2007-Oct-10 Wed 5.22 5.48 5.21 ### 85.7 85.7 0.0
2007-Oct-09 Tue 5.29 ### ### ### 12.1 12.1 0.0
2007-Oct-08 Mon ### 5.4 ### ### 6,310,375 ### ### ### 0.0
2007-Oct-05 Fri 4.8 ### 4.8 ### 22,820,146 54,768,350 ### ### 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 4.82 ### 4.81 4.89 ### ### ###
2007-Oct-01 Mon 4.7 4.83 ### 4.8 ### ### 0.3
2007-Sep-28 Fri ### ### 4.53 ### 1,912,724 ### ### ### 0.0
2007-Sep-27 Thu ### ### 4.52 4.55 934,559 ### ### ### 0.3
2007-Sep-26 Wed 4.4 ### ### 4.58 1,675,051 0 ### ### 0.3
2007-Sep-25 Tue ### 4.52 ### 4.44 ### ### 0.3
2007-Sep-24 Mon ### 4.56 ### ### 1,200,345 2,736,786 71.0 71.0 0.0
2007-Sep-21 Fri 4.45 4.5 ### ### 631,545 1,420,976 19.0 19.0 0.0
2007-Sep-20 Thu 4.56 4.58 4.48 4.58 1,649,686 7,473,077 ### ### 0.3
2007-Sep-19 Wed ### 4.45 4.28 4.45 1,233,447 ### 85.4 85.4 0.3
2007-Sep-18 Tue 4.25 4.26 ### ### 389,080 828,740 23.0 23.0 0.0
2007-Sep-17 Mon ### 4.27 ### ### 314,584 ### 75.5 75.5 0.0
2007-Sep-14 Fri ### ### ### ### 728,575 0 94.2 94.2 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### 4 ### 444,943 889,886 ### ### 0.0
2007-Sep-11 Tue ### ### 3.89 ### 863,877 1,680,240 80.8 80.8 0.0
2007-Sep-10 Mon ### ### ### 4.22 ### ### ###
2007-Sep-07 Fri ### ### ### ### 25.2 25.2 0.0
2007-Sep-06 Thu 4.2 ### ### 4.25 77.1 77.1 ###
2007-Sep-05 Wed ### 4.4 ### ### 465,957 ### ### ### 0.0
2007-Sep-04 Tue ### 4.4 4.27 ### 313,452 ### 30.1 30.1 0.0
2007-Sep-03 Mon ### 4.44 ### ### 463,083 1,028,044 23.9 23.9 0.0
2007-Aug-31 Fri ### 4.43 ### 4.43 ### ### ###
2007-Aug-30 Thu 4 4.23 ### ### 746,487 1,578,820 84.7 84.7 0.0
2007-Aug-29 Wed ### ### ### ### 618,529 0 96.0 96.0 0.0
2007-Aug-28 Tue 3.75 ### 3.75 3.86 765,354 ### ### ### 0.3
2007-Aug-27 Mon 3.8 ### 3.71 3.75 ### ### 0.3
2007-Aug-24 Fri ### ### 3.72 3.79 9.6 9.6 ###
2007-Aug-23 Thu ### ### 3.85 ### 60.1 60.1 0.0
2007-Aug-22 Wed ### 3.87 3.52 3.8 1,327,358 4,904,587 85.7 85.7 ###
2007-Aug-21 Tue 3.7 ### 3.51 3.8 938,228 ### ### ### ###
2007-Aug-20 Mon 3.7 ### ### 3.75 ### ### 0.3
2007-Aug-17 Fri ### 3.7 ### 3.56 2,313,553 4,280,073 ### ### 0.3
2007-Aug-16 Thu 3.71 ### 3.45 3.85 ### ### 0.3
2007-Aug-15 Wed ### ### 3.75 3.85 2,406,729 ### ### ### 0.3
2007-Aug-14 Tue 4.2 4.2 ### ### ### ### 0.0
2007-Aug-13 Mon ### 4.28 ### 4.25 715,149 ### 92.4 92.4 ###
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### 4.42 ### ### 96.3 96.3 0.0
2007-Aug-08 Wed 3.72 ### 3.72 ### 3,360,145 ### 96.1 96.1 0.0
2007-Aug-07 Tue 3.81 3.84 3.72 3.74 1,675,456 6,333,223 24.5 24.5 0.3
2007-Aug-06 Mon 3.82 3.86 3.71 3.75 2,092,480 ### ### ### 0.3
2007-Aug-03 Fri ### ### 3.87 ### 2,608,847 ### ### ### 0.0
2007-Aug-02 Thu ### ### 3.86 3.87 1,744,625 3,367,126 ### ### ###
2007-Aug-01 Wed ### ### ### ### 91.4 91.4 0.0
2007-Jul-31 Tue 4.25 ### ### 4.2 1,822,524 0 ### ### ###
2007-Jul-30 Mon 4.29 ### 4.21 4.25 2,094,320 4,408,543 24.4 24.4 ###
2007-Jul-27 Fri ### ### 4.25 4.41 ### ### ###
2007-Jul-26 Thu 4.78 4.78 ### 4.74 ### ### 0.3
2007-Jul-25 Wed ### ### 4.7 4.82 1,056,757 2,483,378 ### ### 0.3
2007-Jul-24 Tue ### ### ### ### 1,414,477 0 ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 68.5 68.5 0.0
2007-Jul-20 Fri 4.8 ### 4.79 ### 87.7 87.7 0.0
2007-Jul-19 Thu 4.83 4.85 4.76 4.81 980,029 ### ### ### ###
2007-Jul-18 Wed ### ### 4.75 4.83 1,298,374 ### 22.6 22.6 0.3
2007-Jul-17 Tue ### ### 4.77 4.82 891,322 ### ### ### 0.3
2007-Jul-16 Mon ### ### ### ### 737,322 0 ### ### 0.0
2007-Jul-13 Fri ### 5 4.88 ### 817,185 ### 67.1 67.1 0.0
2007-Jul-12 Thu 4.86 ### 4.86 ### 717,325 ### 72.0 72.0 0.0
2007-Jul-11 Wed 4.76 4.85 4.71 4.81 ### ### ###
2007-Jul-10 Tue 4.88 ### 4.82 ### 73.5 73.5 0.0
2007-Jul-09 Mon ### 5 4.88 ### 1,216,257 ### ### ### 0.0
2007-Jul-06 Fri 5 ### ### ### 66.9 66.9 0.0
2007-Jul-05 Thu 4.84 ### 4.83 ### 1,203,840 2,907,273 ### ### 0.0
2007-Jul-04 Wed ### ### ### 4.75 2,449,476 0 ### ### ###
2007-Jul-03 Tue 4.75 ### 4.75 ### 3,039,372 ### ### ### 0.0
2007-Jul-02 Mon ### 4.77 4.55 4.7 1,951,325 9,093,174 ### ### 0.3
2007-Jun-29 Fri 4.53 ### 4.53 4.59 ### ### 0.3
2007-Jun-28 Thu ### 4.52 ### 4.52 ### ### 0.3
2007-Jun-27 Wed ### ### 4.27 4.28 1,005,481 ### 42.8 42.8 0.3
2007-Jun-26 Tue 4.54 4.54 ### ### ### ### 0.0
2007-Jun-25 Mon 4.59 4.59 4.53 4.54 991,283 4,520,250 33.4 33.4 0.3
2007-Jun-22 Fri ### ### 4.54 4.59 18.2 18.2 0.3
2007-Jun-21 Thu 4.81 4.81 4.54 ### 3,771,857 ### 12.9 12.9 0.0
2007-Jun-20 Wed ### 4.84 ### 4.84 3,916,085 9,476,925 90.9 90.9 0.3
2007-Jun-19 Tue 4.5 4.59 4.49 4.57 81.8 81.8 ###
2007-Jun-18 Mon ### 4.55 ### 4.52 3,101,470 7,055,844 ### ### 0.3
2007-Jun-15 Fri ### ### 4.28 ### 1,422,184 3,043,473 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 2,135,629 0 89.8 89.8 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 221,555 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 566,328 0 36.7 36.7 0.0
2007-Jun-07 Thu ### ### ### ### 2,341,642 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,161,554 0 71.9 71.9 0.0
2007-Jun-04 Mon ### ### ### ### 6,178,354 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 3,378,085 0 ### ### 0.0
2007-May-31 Thu ### ### 3.88 ### 2,005,340 3,890,359 ### ### 0.0
2007-May-30 Wed ### ### ### 4 ### ### 0.3
2007-May-29 Tue ### 4 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 429,058 0 ### ### 0.0
2007-May-25 Fri ### ### 3.85 ### 1,826,742 3,516,478 ### ### 0.0
2007-May-24 Thu 4 ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue ### ### 3.89 ### ### ### 0.0
2007-May-21 Mon 3.84 3.89 3.83 3.89 788,156 3,042,282 76.8 76.8 0.3
2007-May-18 Fri ### ### 3.81 3.84 ### ### 0.3
2007-May-17 Thu ### ### 3.87 ### 65.4 65.4 0.0
2007-May-16 Wed 3.82 ### 3.81 3.87 1,820,679 ### 79.1 79.1 ###
2007-May-15 Tue ### ### 3.82 3.84 20.8 20.8 0.3
2007-May-14 Mon ### 4 ### ### 1,019,023 2,038,046 71.9 71.9 0.0
2007-May-11 Fri ### ### ### ### 20.6 20.6 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 3,579,851 0 79.8 79.8 0.0
2007-May-08 Tue ### ### ### 4 37,177,872 0 78.2 78.2 0.3
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 4.25 ### 4.2 ### 702,729 ### 81.0 81.0 0.0
2007-May-03 Thu ### ### ### 4.4 ### ### 0.3
2007-May-02 Wed 4.2 ### ### ### ### ### 0.0
2007-May-01 Tue ### 4.27 ### 4.2 1,574,442 ### ### ### ###
2007-Apr-30 Mon ### ### 3.88 ### 711,740 1,380,775 ### ### 0.0
2007-Apr-27 Fri ### ### 3.81 3.81 19.3 19.3 0.3
2007-Apr-26 Thu 3.83 ### 3.83 ### 835,243 ### ### ### 0.0
2007-Apr-24 Tue 3.82 ### 3.75 3.85 1,019,775 1,912,078 ### ### 0.3
2007-Apr-23 Mon 3.81 ### 3.78 3.86 924,123 ### 79.7 79.7 0.3
2007-Apr-20 Fri 3.8 3.81 3.74 3.75 22.5 22.5 0.3
2007-Apr-19 Thu 3.81 ### 3.8 3.81 76.6 76.6 0.3
2007-Apr-18 Wed 3.76 ### 3.75 3.8 75.5 75.5 ###
2007-Apr-17 Tue 3.83 ### ### 3.71 ### ### ###
2007-Apr-16 Mon 3.84 3.86 3.81 3.83 34.4 34.4 ###
2007-Apr-13 Fri 3.86 ### 3.78 3.84 185,325 ### ### ### 0.3
2007-Apr-12 Thu 3.79 ### 3.74 ### 86.4 86.4 0.0
2007-Apr-11 Wed 3.89 ### 3.87 ### 2,370,573 4,587,058 ### ### 0.0
2007-Apr-10 Tue 3.72 3.89 3.71 3.89 ### ### 0.3
2007-Apr-05 Thu 3.75 3.78 ### 3.72 650,856 ### 25.9 25.9 0.3
2007-Apr-04 Wed 3.78 3.78 ### 3.75 ### ### 0.3
2007-Apr-03 Tue ### 3.78 ### 3.78 87.8 87.8 0.3
2007-Apr-02 Mon 3.74 3.75 ### ### 282,979 530,585 15.3 15.3 0.0
2007-Mar-30 Fri ### 3.77 ### 3.74 ### ### 0.3
2007-Mar-29 Thu 3.56 ### 3.56 ### 650,758 1,158,349 ### ### 0.0
2007-Mar-28 Wed 3.55 3.59 3.54 3.58 496,476 ### 77.3 77.3 0.3
2007-Mar-27 Tue 3.5 3.56 3.49 3.54 504,128 1,777,051 ### ### 0.3
2007-Mar-26 Mon 3.47 3.55 3.47 3.52 ### ### ###
2007-Mar-23 Fri 3.47 3.48 3.41 3.44 ### ### 0.2
2007-Mar-22 Thu ### 3.49 ### 3.48 ### ### 0.2
2007-Mar-21 Wed 3.43 3.43 ### ### 13.6 13.6 0.0
2007-Mar-20 Tue 3.46 3.48 3.4 3.4 21.3 21.3 0.2
2007-Mar-19 Mon 3.5 3.5 ### 3.43 ### ### 0.2
2007-Mar-16 Fri 3.45 3.49 ### 3.49 ### ### ###
2007-Mar-15 Thu 3.4 3.44 ### 3.44 74.8 74.8 0.2
2007-Mar-14 Wed 3.41 3.41 3.28 ### ### ### 0.0
2007-Mar-13 Tue 3.45 3.52 3.42 3.46 76.6 76.6 0.2
2007-Mar-12 Mon 3.41 3.53 3.4 3.46 ### ### 0.2
2007-Mar-09 Fri 3.48 3.53 3.45 3.53 78.3 78.3 0.3
2007-Mar-08 Thu 3.49 3.5 ### 3.48 331,442 580,023 34.9 34.9 0.2
2007-Mar-07 Wed ### 3.5 ### 3.5 ### ### 0.3
2007-Mar-06 Tue ### ### ### ### 59.9 59.9 0.0
2007-Mar-05 Mon ### ### 3.26 ### 1,305,274 ### ### ### 0.0
2007-Mar-02 Fri ### 3.4 ### ### 1,069,155 ### ### ### 0.0
2007-Mar-01 Thu ### 3.52 ### 3.42 1,898,743 3,341,787 74.6 74.6 0.2
2007-Feb-28 Wed ### 3.45 3.26 ### 1,179,072 3,955,786 73.4 73.4 0.0
2007-Feb-27 Tue 3.56 3.56 3.51 3.52 760,447 2,688,180 ### ### ###
2007-Feb-26 Mon 3.59 ### 3.54 3.59 64.2 64.2 ###
2007-Feb-23 Fri 3.51 3.59 3.47 3.59 1,927,452 ### 83.1 83.1 ###
2007-Feb-22 Thu 3.43 ### 3.43 3.51 84.0 84.0 ###
2007-Feb-21 Wed ### 3.43 ### 3.42 423,579 ### ### ### 0.2
2007-Feb-20 Tue ### 3.44 ### 3.44 88.0 88.0 0.2
2007-Feb-19 Mon 3.25 ### 3.25 ### ### ### 0.0
2007-Feb-16 Fri 3.22 3.26 3.2 3.25 76.9 76.9 0.2
2007-Feb-15 Thu ### 3.22 ### 3.21 ### ### ###
2007-Feb-14 Wed ### 3.2 ### ### 74.8 74.8 0.0
2007-Feb-13 Tue 3.2 3.26 ### ### 276,227 450,250 26.8 26.8 0.0
2007-Feb-12 Mon 3.26 3.28 3.22 3.26 1,006,484 3,271,073 ### ### 0.2
2007-Feb-09 Fri 3.24 3.27 ### 3.27 ### ### ###
2007-Feb-08 Thu ### 3.24 ### 3.22 90.4 90.4 0.2
2007-Feb-07 Wed ### ### ### ### 2,532,076 0 30.5 30.5 0.0
2007-Feb-06 Tue ### 3.2 ### ### 27.4 27.4 0.0
2007-Feb-05 Mon 3.21 3.25 ### ### 637,046 ### 33.6 33.6 0.0
2007-Feb-02 Fri 3.24 3.25 3.2 3.22 569,950 1,838,088 30.0 30.0 0.2
2007-Feb-01 Thu ### ### 3.21 3.26 28.5 28.5 0.2
2007-Jan-31 Wed 3.4 3.4 3.21 3.21 743,978 2,458,847 ### ### ###
2007-Jan-30 Tue 3.4 3.42 ### 3.4 381,641 ### 65.1 65.1 0.2
2007-Jan-29 Mon ### 3.45 ### 3.42 605,453 ### ### ### 0.2
2007-Jan-25 Thu 3.2 ### ### ### 1,612,656 0 92.9 92.9 0.0
2007-Jan-24 Wed ### 3.21 ### ### 1,250,683 2,007,346 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 961,921 0 67.4 67.4 0.0
2007-Jan-22 Mon ### ### ### ### 591,945 0 16.9 16.9 0.0
2007-Jan-19 Fri 3.21 3.21 ### ### 352,156 ### ### ### 0.0
2007-Jan-18 Thu 3.23 3.23 ### 3.21 ### ### ###
2007-Jan-17 Wed 3.24 3.26 3.2 3.22 33.2 33.2 0.2
2007-Jan-16 Tue 3.29 ### 3.26 3.29 61.9 61.9 ###
2007-Jan-15 Mon 3.23 3.29 3.22 3.29 44,128 ### 80.7 80.7 ###
2007-Jan-12 Fri 3.24 3.26 3.22 3.22 111,283 360,556 ### ### 0.2
2007-Jan-11 Thu 3.24 ### 3.22 3.27 370,420 596,376 74.9 74.9 ###
2007-Jan-10 Wed ### ### 3.21 3.23 17.2 17.2 ###
2007-Jan-09 Tue ### ### 3.2 ### 73.2 73.2 0.0
2007-Jan-08 Mon ### 3.24 ### 3.21 499,884 ### ### ### ###
2007-Jan-05 Fri ### ### 3.26 3.26 411,170 ### 13.7 13.7 0.2
2007-Jan-04 Thu 3.5 3.5 3.4 3.4 17.1 17.1 0.2
2007-Jan-03 Wed 3.5 3.57 3.49 3.55 180,787 638,178 82.0 82.0 ###
2007-Jan-02 Tue 3.55 3.55 3.47 3.48 117,779 ### ### ### 0.2
2006-Dec-29 Fri 3.55 3.55 3.52 3.53 602,171 2,128,674 ### ### 0.3
2006-Dec-28 Thu 3.55 3.57 3.52 3.57 68.9 68.9 0.3
2006-Dec-27 Wed 3.55 3.55 3.54 3.55 61.1 61.1 ###
2006-Dec-22 Fri ### ### 3.48 3.51 73,372 ### ### ### ###
2006-Dec-21 Thu ### ### 3.52 3.58 596,374 ### 17.7 17.7 0.3
2006-Dec-20 Wed 3.53 ### 3.51 ### 83.0 83.0 0.0
2006-Dec-19 Tue ### ### 3.52 3.53 190,449 ### 19.8 19.8 0.3
2006-Dec-18 Mon ### ### 3.48 3.54 672,940 ### 22.6 22.6 0.3
2006-Dec-15 Fri ### ### 3.58 3.58 12.0 12.0 0.3
2006-Dec-14 Thu ### 3.7 ### ### 16.3 16.3 0.0
2006-Dec-13 Wed 3.74 3.74 ### 3.74 ### ### 0.3
2006-Dec-12 Tue ### 3.84 ### 3.74 570,254 1,094,887 87.2 87.2 0.3
2006-Dec-11 Mon 3.5 ### 3.49 ### ### ### 0.0
2006-Dec-08 Fri 3.46 3.5 3.45 3.47 69.7 69.7 0.2
2006-Dec-07 Thu 3.46 3.5 3.45 3.47 628,276 2,183,259 70.5 70.5 0.2
2006-Dec-06 Wed 3.45 3.5 3.45 3.48 74.9 74.9 0.2
2006-Dec-05 Tue 3.42 3.5 3.42 3.42 241,326 834,987 ### ### 0.2
2006-Dec-04 Mon 3.45 3.5 3.41 3.41 ### ### ###
2006-Dec-01 Fri 3.4 3.5 ### 3.45 ### ### ###
2006-Nov-30 Thu 3.4 3.43 ### ### 230,254 394,885 30.3 30.3 0.0
2006-Nov-29 Wed 3.46 3.5 3.4 3.4 15.3 15.3 0.2
2006-Nov-28 Tue 3.51 3.53 3.46 3.48 ### ### 0.2
2006-Nov-27 Mon ### ### 3.56 3.56 ### ### 0.3
2006-Nov-24 Fri ### ### 3.55 ### 307,954 ### ### ### 0.0
2006-Nov-23 Thu 3.7 3.7 ### ### 76,588 141,687 13.1 13.1 0.0
2006-Nov-22 Wed ### 3.71 3.56 ### 146,328 ### ### ### 0.0
2006-Nov-21 Tue ### 3.58 ### 3.57 714,758 ### 95.6 95.6 0.3
2006-Nov-20 Mon 3.42 3.45 ### ### 142,049 ### 29.2 29.2 0.0
2006-Nov-17 Fri 3.41 3.46 ### 3.46 271,254 ### 78.6 78.6 0.2
2006-Nov-16 Thu ### 3.45 ### 3.41 189,327 326,589 85.4 85.4 ###
2006-Nov-15 Wed 3.43 3.48 ### 3.4 28.2 28.2 0.2
2006-Nov-14 Tue 3.51 3.51 3.44 3.44 16.3 16.3 0.2
2006-Nov-13 Mon ### ### 3.46 3.53 ### ### 0.3
2006-Nov-10 Fri ### 3.73 ### ### 74.9 74.9 0.0
2006-Nov-09 Thu ### 3.7 ### ### ### ### 0.0
2006-Nov-08 Wed 3.72 3.76 ### ### 607,173 1,141,485 31.6 31.6 0.0
2006-Nov-07 Tue 3.75 3.79 3.71 3.71 421,272 1,579,770 22.4 22.4 ###
2006-Nov-06 Mon 3.85 3.85 ### 3.78 ### ### 0.3
2006-Nov-03 Fri ### ### 3.84 3.86 ### ### 0.3
2006-Nov-02 Thu 3.88 ### 3.88 ### 278,128 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### 3.89 93.1 93.1 0.3
2006-Oct-31 Tue 3.71 3.74 ### ### 1,580,182 2,954,940 32.4 32.4 0.0
2006-Oct-30 Mon 3.85 3.85 ### 3.76 997,157 1,919,527 ### ### 0.3
2006-Oct-27 Fri 4.2 4.2 3.82 3.84 868,543 3,482,857 ### ### 0.3
2006-Oct-26 Thu 4.28 4.29 4.2 4.23 22.6 22.6 0.3
2006-Oct-25 Wed 4.28 ### 4.26 4.29 392,720 ### ### ### ###
2006-Oct-24 Tue 4.29 4.29 4.22 4.27 36.5 36.5 ###
2006-Oct-23 Mon ### ### ### 4.29 86.6 86.6 ###
2006-Oct-20 Fri 4.29 4.29 ### 4.2 13.7 13.7 ###
2006-Oct-19 Thu 4.22 4.48 ### 4.26 77.0 77.0 0.3
2006-Oct-18 Wed ### 4.2 ### 4.2 470,156 987,327 ### ### ###
2006-Oct-17 Tue ### ### ### ### 125,529 0 75.4 75.4 0.0
2006-Oct-16 Mon 4 ### ### 4 204,128 0 ### ### 0.3
2006-Oct-13 Fri ### ### ### 4 493,780 0 ### ### 0.3
2006-Oct-12 Thu ### ### 3.87 ### ### ### 0.0
2006-Oct-11 Wed 4 4 ### ### 14.8 14.8 0.0
2006-Oct-10 Tue ### ### ### ### 28.4 28.4 0.0
2006-Oct-09 Mon ### ### ### ### 112,358 0 76.7 76.7 0.0
2006-Oct-06 Fri ### ### ### ### 28.9 28.9 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### 4 ### 136,042 272,084 ### ### 0.0
2006-Oct-03 Tue ### 4.24 ### ### 230,157 ### 93.2 93.2 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### 4 421,942 0 24.1 24.1 0.3
2006-Sep-28 Thu ### ### ### ### 205,151 0 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 20.5 20.5 0.0
2006-Sep-26 Tue ### ### 4 ### 153,155 ### 28.5 28.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 4 ### 4 ### ### 0.3
2006-Sep-21 Thu ### ### ### ### 1,081,140 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### 4 ### 23.7 23.7 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 312,870 0 77.6 77.6 0.0
2006-Sep-14 Thu 3.88 ### 3.88 ### 192,053 372,582 90.2 90.2 0.0
2006-Sep-13 Wed 3.87 ### 3.85 3.87 ### ### ###
2006-Sep-12 Tue ### ### 3.79 3.88 30.2 30.2 0.3
2006-Sep-11 Mon ### ### ### ### 39.8 39.8 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 44,025 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### 36,153 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 72.7 72.7 0.0
2006-Sep-04 Mon ### ### ### ### 25.2 25.2 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 4.28 4.29 ### ### 329,752 ### ### ### 0.0
2006-Aug-28 Mon ### 4.23 ### 4.23 471,224 ### 86.8 86.8 0.3
2006-Aug-25 Fri ### 4.2 ### ### 11.5 11.5 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 365,671 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 72,229 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 76.3 76.3 0.0
2006-Aug-17 Thu ### ### ### ### 131,442 0 ### ### 0.0
2006-Aug-16 Wed ### ### 4 ### ### ### 0.0
2006-Aug-15 Tue 4 ### ### ### ### ### 0.0
2006-Aug-14 Mon 4 4 ### 4 68.2 68.2 0.3
2006-Aug-11 Fri 4 ### ### 4 69.8 69.8 0.3
2006-Aug-10 Thu ### ### ### 4 ### ### 0.3
2006-Aug-09 Wed ### ### ### ### 49,345 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 18.9 18.9 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 33.1 33.1 0.0
2006-Aug-01 Tue ### ### ### ### 171,085 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 96,189 0 21.0 21.0 0.0
2006-Jul-28 Fri 4 ### 4 ### 373,689 747,378 91.1 91.1 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 23,647 0 43.5 43.5 0.0
2006-Jul-25 Tue ### ### ### ### 88.3 88.3 0.0
2006-Jul-24 Mon ### ### ### ### 936,452 0 21.2 21.2 0.0
2006-Jul-21 Fri ### ### ### ### 131,483 0 ### ### 0.0
2006-Jul-20 Thu ### 4.21 ### 4.2 78.0 78.0 ###
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### 4.25 ### 4.2 215,745 458,458 77.0 77.0 ###
2006-Jul-14 Fri 4.2 4.25 ### 4.23 162,971 ### 81.8 81.8 0.3
2006-Jul-13 Thu 4.29 4.29 ### 4.23 654,083 ### ### ### 0.3
2006-Jul-12 Wed 4.25 ### 4.25 ### 645,355 1,371,379 80.5 80.5 0.0
2006-Jul-11 Tue 4.29 4.29 4.2 4.2 364,582 1,547,650 19.0 19.0 ###
2006-Jul-10 Mon ### 4.29 ### 4.27 87.4 87.4 ###
2006-Jul-07 Fri ### ### ### ### 346,586 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 80.7 80.7 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 4 ### 3.88 ### 298,771 ### ### ### 0.0
2006-Jun-30 Fri ### 4 ### ### 1,308,257 ### 73.4 73.4 0.0
2006-Jun-27 Tue 3.74 3.78 ### 3.76 74.8 74.8 0.3
2006-Jun-26 Mon 3.75 3.78 ### 3.75 154,025 ### ### ### 0.3
2006-Jun-23 Fri 3.78 3.83 3.75 3.8 76.4 76.4 ###
2006-Jun-22 Thu 3.83 3.85 3.75 3.85 69.1 69.1 0.3
2006-Jun-21 Wed 3.73 3.8 ### 3.8 377,925 718,057 ### ### ###
2006-Jun-20 Tue 3.75 3.75 ### 3.71 610,356 ### 30.8 30.8 ###
2006-Jun-19 Mon 3.81 3.84 3.75 3.78 296,754 1,126,181 ### ### 0.3
2006-Jun-16 Fri 3.75 3.85 3.7 3.78 ### ### 0.3
2006-Jun-15 Thu 3.7 3.7 ### ### 140,129 ### 17.9 17.9 0.0
2006-Jun-14 Wed 3.26 3.7 3.21 ### ### ### 0.0
2006-Jun-13 Tue 3.5 3.51 ### 3.47 50.2 50.2 0.2
2006-Jun-09 Fri 3.83 3.83 3.52 3.55 4.1 4.1 ###
2006-Jun-08 Thu ### 3.74 ### 3.74 90.1 90.1 0.3
2006-Jun-07 Wed 3.83 3.83 3.7 3.71 685,058 2,579,243 ### ### ###
2006-Jun-06 Tue 3.89 ### 3.83 3.84 126,344 241,948 ### ### 0.3
2006-Jun-05 Mon ### ### 3.85 ### 101,882 196,122 23.0 23.0 0.0
2006-Jun-02 Fri 3.83 ### 3.78 ### 600,720 ### 84.6 84.6 0.0
2006-Jun-01 Thu ### ### 3.87 3.88 227,789 440,771 ### ### 0.3
2006-May-31 Wed ### 4 ### ### 181,080 ### 31.4 31.4 0.0
2006-May-30 Tue ### ### ### ### 217,720 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### 4 ### ### ### ### 0.0
2006-May-25 Thu 3.85 ### 3.77 3.89 159,876 ### ### ### 0.3
2006-May-24 Wed ### ### 3.89 ### 864,274 ### ### ### 0.0
2006-May-23 Tue ### 3.86 ### 3.77 1,235,523 2,384,559 92.3 92.3 ###
2006-May-22 Mon ### ### ### 3.7 23.5 23.5 0.3
2006-May-19 Fri 4 ### ### ### 215,680 0 70.5 70.5 0.0
2006-May-18 Thu 4 ### ### ### ### ### 0.0
2006-May-17 Wed 3.89 4.29 3.89 ### 1,037,224 4,242,246 94.8 94.8 0.0
2006-May-16 Tue ### ### 3.89 3.89 537,147 1,044,750 9.9 9.9 0.3
2006-May-15 Mon ### ### 4.25 ### 80.3 80.3 0.0
2006-May-12 Fri ### 4.48 ### 4.44 80.0 80.0 0.3
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 4.53 4.59 4.47 4.47 22.3 22.3 ###
2006-May-08 Mon ### ### 4.5 4.53 ### ### ###
2006-May-05 Fri 4.45 ### 4.43 ### 412,659 ### 89.3 89.3 0.0
2006-May-04 Thu ### 4.45 ### 4.41 ### ### ###
2006-May-03 Wed 4.4 4.4 4.2 ### ### ### 0.0
2006-May-02 Tue 4.28 ### 4.28 ### 84.3 84.3 0.0
2006-May-01 Mon ### 4.28 ### 4.28 720,255 1,541,345 ### ### 0.3
2006-Apr-28 Fri 4.2 4.26 ### ### 269,655 ### 29.7 29.7 0.0
2006-Apr-27 Thu ### ### ### 4.26 87.7 87.7 0.3
2006-Apr-26 Wed ### 4.2 ### ### 627,686 1,318,140 27.7 27.7 0.0
2006-Apr-24 Mon ### 4.26 ### ### 75.3 75.3 0.0
2006-Apr-21 Fri ### ### ### ### 1,161,925 0 ### ### 0.0
2006-Apr-20 Thu 3.8 ### 3.77 ### 788,253 1,485,856 ### ### 0.0
2006-Apr-19 Wed 3.8 3.85 3.77 3.79 119,589 ### ### ### ###
2006-Apr-18 Tue 3.78 3.83 3.78 3.8 135,451 ### ### ### ###
2006-Apr-13 Thu 3.7 3.78 ### 3.78 ### ### 0.3
2006-Apr-11 Tue 3.44 ### 3.44 ### 196,820 ### ### ### 0.0
2006-Apr-10 Mon 3.45 3.51 3.4 3.5 91,172 ### ### ### 0.3
2006-Apr-07 Fri 3.5 3.51 3.47 3.47 ### ### 0.2
2006-Apr-06 Thu 3.41 3.5 3.41 3.5 185,843 642,087 ### ### 0.3
2006-Apr-05 Wed ### 3.41 ### ### ### ### 0.0
2006-Apr-04 Tue 3.42 3.42 ### 3.42 ### ### 0.2
2006-Apr-03 Mon 3.43 3.43 ### ### 334,684 573,983 ### ### 0.0
2006-Mar-31 Fri 3.44 3.49 3.41 3.41 23.8 23.8 ###
2006-Mar-30 Thu 3.41 3.43 3.4 3.41 270,876 925,041 ### ### ###
2006-Mar-29 Wed ### 3.43 ### 3.43 220,089 377,452 80.3 80.3 0.2
2006-Mar-28 Tue 3.23 ### 3.23 ### 87.2 87.2 0.0
2006-Mar-27 Mon ### ### 3.23 3.25 ### ### 0.2
2006-Mar-24 Fri ### ### ### ### 68.5 68.5 0.0
2006-Mar-23 Thu ### ### 3.21 3.28 ### ### 0.2
2006-Mar-22 Wed 3.43 3.43 ### 3.4 22.7 22.7 0.2
2006-Mar-21 Tue 3.41 3.48 3.41 3.45 519,676 1,790,283 78.8 78.8 ###
2006-Mar-20 Mon 3.25 3.43 3.25 3.4 476,089 ### ### ### 0.2
2006-Mar-17 Fri ### ### 3.23 3.23 565,184 912,772 18.1 18.1 ###
2006-Mar-16 Thu 3.26 3.29 3.23 3.29 ### ### ###
2006-Mar-15 Wed 3.23 3.28 3.2 3.25 ### ### 0.2
2006-Mar-14 Tue ### 3.23 ### 3.2 ### ### 0.2
2006-Mar-13 Mon ### ### ### ### 135,486 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 3 ### ### 3 63.7 63.7 0.2
2006-Mar-08 Wed ### ### ### 3 137,625 0 ### ### 0.2
2006-Mar-07 Tue ### ### 3 3 31.6 31.6 0.2
2006-Mar-06 Mon ### ### 3 3 ### ### 0.2
2006-Mar-03 Fri ### 3 ### ### 64,149 96,223 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 112,442 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 78.5 78.5 0.0
2006-Feb-28 Tue ### ### ### ### 454,040 0 75.2 75.2 0.0
2006-Feb-27 Mon 2.84 ### 2.84 ### ### ### 0.0
2006-Feb-24 Fri 2.88 2.88 2.79 2.84 ### ### 0.2
2006-Feb-23 Thu 2.87 2.87 2.83 2.87 252,986 ### ### ### ###
2006-Feb-22 Wed 2.8 2.88 2.8 2.84 340,655 ### ### ### 0.2
2006-Feb-21 Tue 2.74 2.8 2.74 2.79 254,858 705,956 ### ### ###
2006-Feb-20 Mon ### 2.75 ### 2.75 237,445 326,486 ### ### ###
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 184,247 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 166,745 0 37.6 37.6 0.0
2006-Feb-14 Tue ### ### ### ### 597,980 0 79.0 79.0 0.0
2006-Feb-13 Mon ### ### 2.54 ### 271,043 344,224 89.2 89.2 0.0
2006-Feb-10 Fri ### ### ### ### 186,756 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 65.4 65.4 0.0
2006-Feb-08 Wed 2.54 ### 2.51 ### 92.7 92.7 0.0
2006-Feb-07 Tue 2.59 ### 2.53 ### 77,749 98,352 ### ### 0.0
2006-Feb-06 Mon 2.56 ### 2.56 2.59 69,178 88,547 73.2 73.2 0.2
2006-Feb-03 Fri ### ### 2.51 ### 87,841 110,240 ### ### 0.0
2006-Feb-02 Thu ### ### 2.59 ### ### ### 0.0
2006-Feb-01 Wed ### 2.7 ### ### 91,127 123,021 14.7 14.7 0.0
2006-Jan-31 Tue ### 2.7 ### 2.7 70.3 70.3 0.2
2006-Jan-30 Mon ### ### ### ### 658,785 0 85.9 85.9 0.0
2006-Jan-27 Fri 2.58 ### 2.57 ### 340,844 437,984 ### ### 0.0
2006-Jan-25 Wed 2.56 ### 2.56 2.59 ### ### 0.2
2006-Jan-24 Tue 2.56 2.59 2.54 2.57 924,875 ### 71.6 71.6 ###
2006-Jan-23 Mon 2.55 2.56 2.49 2.55 659,823 1,666,053 ### ### 0.2
2006-Jan-20 Fri ### ### ### ### 30.6 30.6 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 2.73 2.73 ### ### ### ### 0.0
2006-Jan-17 Tue 2.7 2.78 2.7 2.74 80.6 80.6 0.2
2006-Jan-16 Mon 2.8 2.8 ### ### 388,645 ### 5.5 5.5 0.0
2006-Jan-13 Fri 2.57 ### 2.57 ### ### ### 0.0
2006-Jan-12 Thu 2.55 2.58 2.47 2.56 74.0 74.0 0.2
2006-Jan-11 Wed ### 2.55 ### 2.54 95.1 95.1 ###
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 69.6 69.6 0.0
2006-Jan-06 Fri ### ### ### ### 26.4 26.4 0.0
2006-Jan-05 Thu ### ### ### ### 28.3 28.3 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 23.7 23.7 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 2.4 2.4 ### ### 21.2 21.2 0.0
2005-Dec-23 Fri 2.4 2.4 ### ### 21.2 21.2 0.0
2005-Dec-22 Thu 2.4 2.42 2.4 2.41 26,353 ### 69.6 69.6 0.2
2005-Dec-21 Wed ### 2.43 ### 2.42 118,743 144,272 82.4 82.4 0.2
2005-Dec-20 Tue 2.4 2.43 ### 2.4 ### ### ###
2005-Dec-19 Mon ### 2.4 ### 2.4 83.4 83.4 ###
2005-Dec-16 Fri 2.41 2.41 ### ### 21.3 21.3 0.0
2005-Dec-15 Thu ### 2.4 ### 2.4 127,171 ### ### ### ###
2005-Dec-14 Wed 2.29 ### 2.28 ### 802,228 ### 72.0 72.0 0.0
2005-Dec-13 Tue ### ### 2.29 2.29 144,786 165,779 37.4 37.4 ###
2005-Dec-12 Mon ### ### ### ### 222,848 0 8.3 8.3 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 2.42 2.42 ### ### 20,952 25,351 20.5 20.5 0.0
2005-Dec-07 Wed 2.43 2.43 2.41 2.42 520,347 ### ### ### 0.2
2005-Dec-06 Tue 2.44 2.44 2.4 2.42 ### ### 0.2
2005-Dec-05 Mon 2.46 2.47 2.42 2.44 27.3 27.3 0.2
2005-Dec-02 Fri 2.41 2.42 ### 2.4 30.7 30.7 ###
2005-Dec-01 Thu 2.45 2.45 ### ### 10.0 10.0 0.0
2005-Nov-30 Wed 2.47 2.47 ### 2.45 28.1 28.1 0.2
2005-Nov-29 Tue 2.52 2.52 2.46 2.47 248,627 619,081 ### ### ###
2005-Nov-28 Mon 2.53 2.55 2.53 2.54 67.3 67.3 ###
2005-Nov-25 Fri 2.54 2.55 2.53 2.53 138,148 ### 31.1 31.1 ###
2005-Nov-24 Thu 2.55 2.55 2.52 2.55 ### ### 0.2
2005-Nov-23 Wed ### ### 2.53 2.57 ### ### ###
2005-Nov-22 Tue 2.56 ### 2.54 ### 86.6 86.6 0.0
2005-Nov-21 Mon 2.48 2.55 2.48 2.52 739,154 1,858,972 ### ### ###
2005-Nov-18 Fri ### 2.48 ### 2.45 319,770 ### 88.6 88.6 0.2
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### 2.4 ### ### 198,341 ### 25.9 25.9 0.0
2005-Nov-15 Tue ### ### ### ### 275,554 0 ### ### 0.0
2005-Nov-14 Mon ### 2.4 2.25 ### 564,025 1,311,358 ### ### 0.0
2005-Nov-11 Fri 2.52 2.52 ### 2.42 335,742 ### ### ### 0.2
2005-Nov-10 Thu 2.53 2.55 2.51 2.53 488,751 1,236,540 ### ### ###
2005-Nov-09 Wed ### ### 2.53 2.53 34,557 ### ### ### ###
2005-Nov-08 Tue 2.56 ### 2.55 ### 81.7 81.7 0.0
2005-Nov-07 Mon 2.54 ### 2.54 2.58 ### ### 0.2
2005-Nov-04 Fri 2.57 2.58 2.52 2.55 26.7 26.7 0.2
2005-Nov-03 Thu ### ### 2.44 ### 314,646 ### ### ### 0.0
2005-Nov-02 Wed ### ### 2.58 ### ### ### 0.0
2005-Nov-01 Tue ### 2.71 ### 2.7 ### ### 0.2
2005-Oct-31 Mon 2.75 2.75 ### ### ### ### 0.0
2005-Oct-28 Fri 2.78 2.78 ### 2.71 217,127 ### ### ### ###
2005-Oct-27 Thu 2.76 2.77 2.72 2.75 201,170 ### 34.8 34.8 ###
2005-Oct-26 Wed 2.75 2.79 2.73 2.77 279,724 ### 70.3 70.3 0.2
2005-Oct-25 Tue 2.74 2.79 2.7 2.75 ### ### ###
2005-Oct-24 Mon ### 2.71 ### 2.7 582,081 ### ### ### 0.2
2005-Oct-21 Fri 2.8 2.8 2.73 2.74 17.1 17.1 0.2
2005-Oct-20 Thu 2.83 2.87 2.75 2.8 1,562,624 4,390,973 ### ### 0.2
2005-Oct-19 Wed ### ### 2.83 2.83 323,420 ### ### ### 0.2
2005-Oct-18 Tue 2.8 ### 2.8 ### 1,182,850 ### 90.7 90.7 0.0
2005-Oct-17 Mon 2.76 2.8 2.75 2.8 197,478 ### ### ### 0.2
2005-Oct-14 Fri 2.77 2.77 2.75 2.75 208,343 575,026 30.9 30.9 ###
2005-Oct-13 Thu 2.78 2.8 2.77 2.78 658,726 1,834,551 70.9 70.9 0.2
2005-Oct-12 Wed 2.7 2.77 2.7 2.77 ### ### 0.2
2005-Oct-11 Tue ### 2.7 ### ### 88.1 88.1 0.0
2005-Oct-10 Mon ### ### ### ### 26.9 26.9 0.0
2005-Oct-07 Fri ### ### ### ### 563,626 0 69.5 69.5 0.0
2005-Oct-06 Thu ### 2.7 2.52 ### 670,378 1,749,686 40.7 40.7 0.0
2005-Oct-05 Wed 2.74 2.75 2.7 2.75 283,380 ### 84.1 84.1 ###
2005-Oct-04 Tue 2.78 2.78 2.74 2.78 71.7 71.7 0.2
2005-Oct-03 Mon 2.79 2.79 2.76 2.77 341,383 ### ### ### 0.2
2005-Sep-30 Fri 2.79 2.81 2.78 2.79 67.7 67.7 ###
2005-Sep-29 Thu 2.8 2.8 2.76 2.79 29.2 29.2 ###
2005-Sep-28 Wed 2.81 2.81 2.77 2.8 ### ### 0.2
2005-Sep-27 Tue 2.81 2.82 2.77 2.79 29.6 29.6 ###
2005-Sep-26 Mon 2.76 2.81 2.73 2.79 77.5 77.5 ###
2005-Sep-23 Fri 2.76 2.79 2.72 2.76 66.1 66.1 0.2
2005-Sep-22 Thu 2.72 2.78 2.7 2.78 83.9 83.9 0.2
2005-Sep-21 Wed ### 2.77 ### 2.76 88.2 88.2 0.2
2005-Sep-20 Tue ### 2.74 ### ### 65.6 65.6 0.0
2005-Sep-19 Mon 2.58 ### 2.58 ### ### ### 0.0
2005-Sep-16 Fri 2.56 2.58 2.55 2.56 ### ### 0.2
2005-Sep-15 Thu 2.51 2.59 2.51 2.57 85.8 85.8 ###
2005-Sep-14 Wed 2.52 2.52 2.45 2.5 25.8 25.8 0.2
2005-Sep-13 Tue 2.52 2.53 2.5 2.53 ### ### ###
2005-Sep-12 Mon 2.58 2.58 2.51 2.54 376,443 958,047 16.7 16.7 ###
2005-Sep-09 Fri 2.55 2.58 2.51 2.58 160,787 ### 80.9 80.9 0.2
2005-Sep-08 Thu 2.48 ### 2.48 2.55 89.9 89.9 0.2
2005-Sep-07 Wed 2.48 2.51 2.43 2.49 1,168,175 ### ### ### 0.2
2005-Sep-06 Tue ### 2.47 ### 2.47 393,421 485,874 92.9 92.9 ###
2005-Sep-05 Mon ### 2.42 ### ### ### ### 0.0
2005-Sep-02 Fri 2.26 ### 2.26 ### 1,446,648 ### 90.5 90.5 0.0
2005-Sep-01 Thu 2.24 2.26 2.2 2.25 2,590,252 ### ### ### ###
2005-Aug-31 Wed 2.29 ### 2.25 2.25 1,078,375 1,213,171 ### ### ###
2005-Aug-30 Tue 2.21 2.25 2.21 2.25 1,319,142 2,941,686 84.3 84.3 ###
2005-Aug-29 Mon 2.26 2.26 ### 2.21 1,243,854 1,405,555 ### ### 0.2
2005-Aug-26 Fri 2.26 ### 2.25 2.26 128,678 ### ### ### ###
2005-Aug-25 Thu ### ### 2.2 2.26 16.6 16.6 ###
2005-Aug-24 Wed ### ### ### ### 91,089 0 30.0 30.0 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 444,450 0 81.5 81.5 0.0
2005-Aug-19 Fri 2.24 ### 2.24 ### ### ### 0.0
2005-Aug-18 Thu ### ### 2.24 2.24 5.3 5.3 ###
2005-Aug-17 Wed ### ### 2.28 ### 559,445 ### ### ### 0.0
2005-Aug-16 Tue 2.2 ### 2.2 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 918,783 0 94.1 94.1 0.0
2005-Aug-12 Fri ### ### ### ### 866,645 0 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed 2 ### ### 2 465,280 0 68.3 68.3 0.1
2005-Aug-09 Tue ### ### ### 2 436,152 0 29.0 29.0 0.1
2005-Aug-08 Mon ### ### 2 ### 93,950 93,950 16.3 16.3 0.0
2005-Aug-05 Fri ### ### 2 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 78,753 0 ### ### 0.0
2005-Aug-03 Wed 2 ### 2 ### 79.1 79.1 0.0
2005-Aug-02 Tue 2 2 ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 127,982 0 71.4 71.4 0.0
2005-Jul-29 Fri 2 2 ### ### 68,121 68,121 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 176,942 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 216,148 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### 2 2 193,355 193,355 21.9 21.9 0.1
2005-Jul-22 Fri ### ### ### ### 93.6 93.6 0.0
2005-Jul-21 Thu 1.88 ### 1.87 ### 86.3 86.3 0.0
2005-Jul-20 Wed 1.85 1.87 1.85 1.87 77.1 77.1 ###
2005-Jul-19 Tue 1.83 1.89 1.83 1.84 34,620 ### ### ### ###
2005-Jul-18 Mon 1.87 1.875 1.85 1.85 22.5 22.5 0.1
2005-Jul-15 Fri 1.855 1.87 1.84 1.87 77.3 77.3 ###
2005-Jul-14 Thu 1.86 1.89 1.85 1.85 25.5 25.5 0.1
2005-Jul-13 Wed ### ### 1.855 1.855 ### ### 0.1
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 21,850 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 22.5 22.5 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon 1.89 ### 1.87 ### ### ### 0.0
2005-Jul-01 Fri 1.85 1.85 1.84 1.84 ### ### ###
2005-Jun-30 Thu 1.82 1.86 ### 1.86 63,649 ### 77.1 77.1 0.1
2005-Jun-29 Wed 1.83 ### ### 1.83 73.1 73.1 ###
2005-Jun-28 Tue 1.855 1.855 ### ### 22.7 22.7 0.0
2005-Jun-27 Mon 1.86 1.87 1.84 1.86 ### ### 0.1
2005-Jun-24 Fri ### ### 1.84 1.89 76,345 ### ### ### ###
2005-Jun-23 Thu 1.85 ### 1.845 ### 198,543 183,155 ### ### 0.0
2005-Jun-22 Wed 1.84 1.86 1.84 1.86 25,147 46,521 ### ### 0.1
2005-Jun-21 Tue 1.87 1.87 1.85 1.85 29.0 29.0 0.1
2005-Jun-20 Mon 1.87 1.88 1.855 1.87 73.1 73.1 ###
2005-Jun-17 Fri 1.82 1.85 1.82 1.85 236,253 433,524 ### ### 0.1
2005-Jun-16 Thu 1.825 1.825 ### 1.825 71,744 ### 69.6 69.6 ###
2005-Jun-15 Wed 1.83 1.83 ### 1.825 58,972 53,959 29.3 29.3 ###
2005-Jun-14 Tue 1.85 1.85 ### 1.84 ### ### ###
2005-Jun-10 Fri ### 1.85 1.81 1.85 83.7 83.7 0.1
2005-Jun-09 Thu 1.81 ### 1.8 1.81 72.7 72.7 ###
2005-Jun-08 Wed 1.81 1.81 1.8 ### 29.2 29.2 0.0
2005-Jun-07 Tue 1.86 1.86 1.82 1.83 71,483 131,528 20.3 20.3 ###
2005-Jun-06 Mon 1.89 1.89 1.86 1.87 225,173 ### ### ### ###
2005-Jun-03 Fri ### ### ### 1.87 ### ### ###
2005-Jun-02 Thu 1.84 ### 1.84 ### 264,152 ### ### ### 0.0
2005-Jun-01 Wed 1.74 1.89 1.74 1.79 ### ### 0.1
2005-May-31 Tue ### ### ### 1.685 228,058 0 89.8 89.8 ###
2005-May-30 Mon ### ### ### ### 216,050 0 68.9 68.9 0.0
2005-May-27 Fri 1.585 ### 1.585 ### 438,052 347,156 86.2 86.2 0.0
2005-May-26 Thu 1.56 ### 1.56 1.57 166,629 129,970 ### ### 0.1
2005-May-25 Wed 1.58 ### 1.555 1.555 54,282 ### ### ### ###
2005-May-24 Tue 1.59 1.59 1.57 1.57 63,279 99,980 ### ### 0.1
2005-May-23 Mon 1.545 ### 1.545 1.59 ### ### ###
2005-May-20 Fri 1.56 1.56 1.51 1.55 67,576 103,729 25.0 25.0 ###
2005-May-19 Thu 1.53 1.55 1.53 1.54 2,955 4,550 70.6 70.6 ###
2005-May-18 Wed 1.555 1.555 1.5 1.53 19.0 19.0 ###
2005-May-17 Tue 1.59 ### 1.555 1.57 ### ### 0.1
2005-May-16 Mon ### ### 1.585 1.59 13.4 13.4 ###
2005-May-13 Fri ### ### ### ### 13,082 0 28.5 28.5 0.0
2005-May-12 Thu ### ### ### ### 8,858 0 88.5 88.5 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 1.7 1.7 ### ### 32.4 32.4 0.0
2005-May-09 Mon 1.7 1.7 ### 1.7 10,848 9,220 ### ### ###
2005-May-06 Fri ### 1.7 ### ### 9.1 9.1 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed 1.625 ### ### ### 46.2 46.2 0.0
2005-May-03 Tue 1.685 1.685 ### 1.675 41.2 41.2 ###
2005-May-02 Mon ### 1.7 ### 1.7 87.5 87.5 ###
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu 1.7 ### ### 1.7 74.0 74.0 ###
2005-Apr-27 Wed 1.71 1.71 1.7 1.7 33.0 33.0 ###
2005-Apr-26 Tue 1.8 1.8 1.73 ### 13.5 13.5 0.0
2005-Apr-22 Fri 1.8 1.81 1.75 1.75 ### ### 0.1
2005-Apr-21 Thu 1.7 1.75 1.7 1.75 ### ### 0.1
2005-Apr-20 Wed ### 1.73 ### 1.7 ### ### ###
2005-Apr-19 Tue 1.7 1.71 ### 1.675 129,520 ### ### ### ###
2005-Apr-18 Mon ### 1.7 1.56 1.7 268,222 ### 91.3 91.3 ###
2005-Apr-15 Fri ### 1.72 ### 1.7 93.6 93.6 ###
2005-Apr-14 Thu 1.7 1.72 1.675 1.71 83.5 83.5 0.1
2005-Apr-13 Wed 1.755 1.79 1.75 1.75 ### ### 0.1
2005-Apr-12 Tue 1.75 1.75 ### 1.75 127,446 ### 72.3 72.3 0.1
2005-Apr-11 Mon 1.83 1.85 1.75 1.75 73,285 ### ### ### 0.1
2005-Apr-08 Fri 1.755 1.83 1.755 1.82 112,755 ### 91.8 91.8 ###
2005-Apr-07 Thu 1.755 1.755 1.71 1.75 93,023 ### 33.8 33.8 0.1
2005-Apr-06 Wed 1.71 1.8 1.71 1.75 306,182 537,349 ### ### 0.1
2005-Apr-05 Tue 1.8 ### 1.74 1.74 25,297,479 ### ### ### 0.1
2005-Apr-04 Mon 1.87 1.87 1.78 1.81 255,252 ### 14.6 14.6 ###
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu 1.82 2 1.8 ### 365,376 ### ### ### 0.0
2005-Mar-30 Wed 1.89 ### 1.81 1.87 44.9 44.9 ###
2005-Mar-29 Tue ### ### 1.76 ### 41.1 41.1 0.0
2005-Mar-24 Thu ### ### ### 2 230,576 0 10.8 10.8 0.1
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 52,223 0 17.0 17.0 0.0
2005-Mar-21 Mon ### ### ### ### 40,687 0 78.8 78.8 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 78.9 78.9 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 27.4 27.4 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### 2 ### 15.1 15.1 0.0
2005-Mar-10 Thu ### ### ### ### 370,328 0 ### ### 0.0
2005-Mar-09 Wed 2 ### 2 ### 680,083 680,083 88.3 88.3 0.0
2005-Mar-08 Tue ### 2 ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 36,288 0 71.5 71.5 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 114,123 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 2 ### ### ### 75.4 75.4 0.0
2005-Feb-28 Mon ### 2 ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 106,385 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 34.1 34.1 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 265,844 0 ### ### 0.0
2005-Feb-21 Mon 1.88 ### 1.88 ### 150,421 ### 87.0 87.0 0.0
2005-Feb-18 Fri 1.89 1.89 1.88 1.88 11,179 21,072 ### ### 0.1
2005-Feb-17 Thu 1.89 1.89 1.86 1.89 27,420 ### 71.3 71.3 ###
2005-Feb-16 Wed 1.86 1.89 1.86 1.89 66,388 124,477 84.6 84.6 ###
2005-Feb-15 Tue 1.84 1.87 1.82 1.86 96,285 177,645 ### ### 0.1
2005-Feb-14 Mon 1.86 1.87 1.84 1.84 28.6 28.6 ###
2005-Feb-11 Fri 1.88 1.88 1.84 1.88 83,945 ### 65.8 65.8 0.1
2005-Feb-10 Thu 1.82 1.85 1.81 1.82 74.2 74.2 ###
2005-Feb-09 Wed 1.87 1.87 1.82 1.82 14.4 14.4 ###
2005-Feb-08 Tue 1.86 1.87 1.84 1.87 75.8 75.8 ###
2005-Feb-07 Mon 1.88 1.88 1.85 1.86 241,370 450,155 ### ### 0.1
2005-Feb-04 Fri 1.88 1.89 1.88 1.88 82,850 156,172 ### ### 0.1
2005-Feb-03 Thu ### ### 1.85 1.89 25.7 25.7 ###
2005-Feb-02 Wed ### ### 1.88 1.89 95,480 89,751 13.6 13.6 ###
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 285,174 0 ### ### 0.0
2005-Jan-28 Fri 1.85 1.88 1.85 1.87 ### ### ###
2005-Jan-27 Thu ### ### 1.85 1.85 13.0 13.0 0.1
2005-Jan-25 Tue 1.83 ### 1.82 ### ### ### 0.0
2005-Jan-24 Mon 1.89 ### 1.82 ### 54,980 ### ### ### 0.0
2005-Jan-21 Fri 1.83 ### 1.75 ### ### ### 0.0
2005-Jan-20 Thu ### ### 1.84 ### 45,580 ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 87,276 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 387,540 0 74.6 74.6 0.0
2005-Jan-17 Mon 1.89 ### 1.89 ### ### ### 0.0
2005-Jan-14 Fri 1.82 1.89 1.82 1.89 153,551 ### 92.9 92.9 ###
2005-Jan-13 Thu 1.78 1.84 1.78 1.84 ### ### ###
2005-Jan-12 Wed ### 1.78 ### 1.77 146,085 ### 95.1 95.1 ###
2005-Jan-11 Tue ### 1.7 ### ### ### ### 0.0
2005-Jan-10 Mon ### 1.7 ### ### 72.5 72.5 0.0
2005-Jan-07 Fri 1.7 1.72 1.7 1.71 48,020 ### 69.5 69.5 0.1
2005-Jan-06 Thu 1.72 1.72 1.7 1.7 94,922 ### ### ### ###
2005-Jan-05 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2005-Jan-04 Tue 1.78 1.79 1.75 1.75 15.7 15.7 0.1
2004-Dec-31 Fri 1.77 1.77 1.75 1.75 13.1 13.1 0.1
2004-Dec-30 Thu 1.75 1.75 1.74 1.75 67.9 67.9 0.1
2004-Dec-29 Wed 1.77 1.77 1.7 1.74 ### ### 0.1
2004-Dec-24 Fri 1.77 1.8 1.77 1.77 ### ### ###
2004-Dec-23 Thu 1.8 1.81 1.78 1.78 22.6 22.6 0.1
2004-Dec-22 Wed ### 1.77 ### 1.77 ### ### ###
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 26.1 26.1 0.0
2004-Dec-16 Thu 1.59 ### 1.5 ### 89,680 ### 88.9 88.9 0.0
2004-Dec-15 Wed ### ### 1.58 ### 184,150 145,478 ### ### 0.0
2004-Dec-14 Tue 1.59 ### 1.57 ### 87,121 68,389 77.6 77.6 0.0
2004-Dec-13 Mon ### ### 1.58 1.58 32,350 25,556 ### ### 0.1
2004-Dec-10 Fri 1.59 ### 1.58 ### 73.8 73.8 0.0
2004-Dec-09 Thu 1.56 ### 1.56 ### 94,551 73,749 91.7 91.7 0.0
2004-Dec-08 Wed ### ### 1.54 ### 257,141 ### 46.1 46.1 0.0
2004-Dec-07 Tue ### 1.7 1.59 ### 9.5 9.5 0.0
2004-Dec-06 Mon 1.8 1.8 1.7 1.73 ### ### ###
2004-Dec-03 Fri 1.79 1.81 1.75 1.79 73.7 73.7 0.1
2004-Dec-02 Thu 1.79 1.79 1.75 1.78 102,786 ### 28.8 28.8 0.1
2004-Dec-01 Wed 1.83 1.85 1.82 1.82 74,929 ### 36.2 36.2 ###
2004-Nov-30 Tue 1.85 1.87 1.85 1.85 68.7 68.7 0.1
2004-Nov-29 Mon 1.87 1.87 1.84 1.85 11,188 20,753 ### ### 0.1
2004-Nov-26 Fri 1.85 1.87 1.83 1.83 ### ### ###
2004-Nov-25 Thu 1.88 1.88 1.85 1.85 ### ### 0.1
2004-Nov-24 Wed 1.8 1.88 1.8 1.88 ### ### 0.1
2004-Nov-23 Tue 1.8 1.81 1.79 1.79 27.8 27.8 0.1
2004-Nov-22 Mon 1.85 1.85 1.8 1.8 ### ### 0.1
2004-Nov-19 Fri 1.88 1.88 1.86 1.88 ### ### 0.1
2004-Nov-18 Thu 1.85 1.88 1.85 1.88 80.0 80.0 0.1
2004-Nov-17 Wed 1.8 1.85 1.8 1.85 ### ### 0.1
2004-Nov-16 Tue 1.73 1.8 1.73 1.8 ### ### 0.1
2004-Nov-15 Mon 1.72 1.73 1.72 1.73 71.9 71.9 ###
2004-Nov-12 Fri 1.71 1.72 1.7 1.7 91,124 155,822 25.3 25.3 ###
2004-Nov-11 Thu 1.7 1.72 ### 1.72 78.3 78.3 0.1
2004-Nov-10 Wed 1.7 1.72 ### 1.72 1,150,883 989,759 ### ### 0.1
2004-Nov-09 Tue ### 1.7 ### ### 327,045 277,988 92.5 92.5 0.0
2004-Nov-08 Mon 1.55 ### 1.55 ### 95.7 95.7 0.0
2004-Nov-05 Fri 1.56 1.57 1.52 1.56 ### ### ###
2004-Nov-04 Thu 1.55 1.56 1.54 1.56 76,575 ### 70.8 70.8 ###
2004-Nov-03 Wed 1.55 1.55 1.55 1.55 66.4 66.4 ###
2004-Nov-02 Tue 1.54 1.55 1.54 1.55 ### ### ###
2004-Nov-01 Mon 1.55 1.55 1.54 1.54 ### ### ###
2004-Oct-29 Fri 1.56 1.56 1.54 1.54 140,424 217,657 21.3 21.3 ###
2004-Oct-28 Thu 1.55 1.56 1.55 1.56 100,826 156,784 ### ### ###
2004-Oct-27 Wed 1.58 1.58 1.54 1.55 ### ### ###
2004-Oct-26 Tue 1.54 1.58 1.54 1.57 385,944 602,072 ### ### 0.1
2004-Oct-25 Mon 1.52 1.54 1.5 1.54 81.9 81.9 ###
2004-Oct-22 Fri 1.45 1.5 1.45 1.5 385,651 ### 89.6 89.6 0.1
2004-Oct-21 Thu 1.45 1.46 1.44 1.45 ### ### ###
2004-Oct-20 Wed 1.43 1.46 1.43 1.46 ### ### 0.1
2004-Oct-19 Tue 1.45 1.48 1.45 1.45 57,570 84,340 70.8 70.8 ###
2004-Oct-18 Mon 1.42 1.45 1.41 1.45 52,650 75,289 86.9 86.9 ###
2004-Oct-15 Fri 1.41 1.42 1.41 1.42 ### ### ###
2004-Oct-14 Thu 1.43 1.43 1.41 1.41 25.5 25.5 ###
2004-Oct-13 Wed 1.5 1.5 1.49 1.49 24.8 24.8 ###
2004-Oct-12 Tue 1.49 1.5 1.49 1.5 70.5 70.5 0.1
2004-Oct-11 Mon 1.49 1.49 1.47 1.48 27.8 27.8 0.1
2004-Oct-08 Fri 1.48 1.49 1.46 1.47 25.0 25.0 ###
2004-Oct-07 Thu 1.47 1.5 1.46 1.5 84.6 84.6 0.1
2004-Oct-06 Wed 1.48 1.49 1.48 1.48 69.2 69.2 0.1
2004-Oct-05 Tue 1.48 1.49 1.47 1.48 70.1 70.1 0.1
2004-Oct-04 Mon 1.45 1.47 1.44 1.47 206,085 299,853 82.4 82.4 ###
2004-Oct-01 Fri 1.44 1.44 1.44 1.44 512,352 737,786 70.8 70.8 0.1
2004-Sep-30 Thu 1.44 1.44 1.43 1.43 ### ### 0.1
2004-Sep-29 Wed 1.42 1.45 1.42 1.44 79.5 79.5 0.1
2004-Sep-28 Tue 1.42 1.42 1.42 1.42 68.7 68.7 ###
2004-Sep-27 Mon 1.42 1.43 1.41 1.43 78.5 78.5 0.1
2004-Sep-24 Fri 1.42 1.42 1.41 1.41 ### ### ###
2004-Sep-23 Thu 1.4 1.42 ### 1.42 ### ### ###
2004-Sep-22 Wed ### 1.4 ### 1.4 84.1 84.1 ###
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 144,370 0 92.7 92.7 0.0
2004-Sep-17 Fri ### ### ### ### 72.2 72.2 0.0
2004-Sep-16 Thu ### ### 1.27 ### ### ### 0.0
2004-Sep-15 Wed 1.28 ### 1.27 ### 141,521 ### 84.0 84.0 0.0
2004-Sep-14 Tue 1.21 ### 1.21 1.27 94.4 94.4 ###
2004-Sep-13 Mon 1.27 1.27 1.2 1.2 246,523 304,455 3.9 3.9 0.1
2004-Sep-10 Fri ### ### 1.28 ### 91,889 ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 85,352 0 26.6 26.6 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 6,070 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### 1.29 ### ### ### 0.0
2004-Aug-26 Thu 1.29 ### 1.27 ### 203,557 129,258 91.0 91.0 0.0
2004-Aug-25 Wed 1.41 1.41 1.26 ### ### ### 0.0
2004-Aug-24 Tue 1.44 1.44 1.42 1.42 ### ### ###
2004-Aug-23 Mon 1.44 1.44 1.42 1.44 185,355 265,057 66.1 66.1 0.1
2004-Aug-20 Fri 1.4 1.44 ### 1.43 ### ### 0.1
2004-Aug-19 Thu 1.41 1.41 ### 1.4 74,553 52,559 23.3 23.3 ###
2004-Aug-18 Wed 1.4 1.41 1.4 1.4 94,381 ### 75.6 75.6 ###
2004-Aug-17 Tue ### 1.41 ### 1.41 123,289 ### ### ### ###
2004-Aug-16 Mon 1.4 1.4 ### 1.4 112,271 78,589 78.3 78.3 ###
2004-Aug-13 Fri ### ### ### ### 109,484 0 73.2 73.2 0.0
2004-Aug-12 Thu ### 1.4 ### ### 228,641 160,048 ### ### 0.0
2004-Aug-11 Wed ### 1.4 ### ### 76.7 76.7 0.0
2004-Aug-10 Tue 1.4 1.4 ### ### 21.9 21.9 0.0
2004-Aug-09 Mon ### 1.4 ### 1.4 ### ### ###


     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 00:33:39 thru 2024-03-29 00:33:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000