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 Tue 25-Dec-30 11:42:09 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

(SRX) SIERRA RUTILE HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SRX    Limits Next Section


Company Details for (SRX) SIERRA RUTILE HOLDINGS LIMITED

Listing Code SRX
Listing Name SIERRA RUTILE HOLDINGS LIMITED
GICS Sector Materials
ISIN Name SIRTEX MEDICAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SRX1


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for SRX .. Wednesday 21st August 2024

SRX 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 0.056 1 0.0
MAX ### 36,741,940 ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

4800 Days for (SRX) SIERRA RUTILE HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Oct-03 Thu 0.175 0.175 0.175 0.175 0 0.0
2024-Oct-02 Wed 0.175 0.175 0.175 0.175 0 0.0
2024-Oct-01 Tue 0.175 0.175 0.175 0.175 0 0.0
2024-Sep-30 Mon 0.175 0.1775 0.175 0.175 28,321 ### ### ### 0.0
2024-Sep-27 Fri 0.175 ### 0.175 0.1775 37,583 3,288 74.8 74.8 0.0
2024-Sep-26 Thu 0.175 0.1775 0.175 0.1775 13,825 ### 69.1 69.1 0.0
2024-Sep-25 Wed 0.175 0.1775 0.175 0.175 13,280 2,340 69.9 69.9 0.0
2024-Sep-24 Tue 0.175 ### 0.175 0.175 33,652 2,944 ### ### 0.0
2024-Sep-23 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2024-Sep-20 Fri 0.175 0.1775 0.175 0.175 70.0 70.0 0.0
2024-Sep-19 Thu ### ### 0.175 0.175 62,056 5,429 12.5 12.5 0.0
2024-Sep-18 Wed ### 0.185 ### ### ### ### 0.0
2024-Sep-17 Tue ### 0.1825 ### ### 609,653 ### 70.4 70.4 0.0
2024-Sep-16 Mon ### ### ### ### 72.9 72.9 0.0
2024-Sep-13 Fri ### ### ### ### ### ### 0.0
2024-Sep-12 Thu ### 0.1825 ### ### ### ### 0.0
2024-Sep-11 Wed 0.185 0.185 ### 0.185 ### ### ###
2024-Sep-10 Tue ### 0.1825 ### ### 27,110,480 ### 70.9 70.9 0.0
2024-Sep-09 Mon 0.1775 0.1775 0.175 0.1775 64.1 64.1 0.0
2024-Sep-06 Fri 0.175 ### 0.175 ### 351,941 ### ### ### 0.0
2024-Sep-05 Thu 0.175 ### 0.175 ### 72,984 6,386 ### ### 0.0
2024-Sep-04 Wed 0.1775 0.1775 0.175 0.1775 ### ### 0.0
2024-Sep-03 Tue 0.175 ### 0.175 ### 87.9 87.9 0.0
2024-Sep-02 Mon 0.175 ### 0.175 0.175 67.8 67.8 0.0
2024-Aug-30 Fri 0.175 ### 0.175 0.175 758,045 66,328 56.8 56.8 0.0
2024-Aug-29 Thu 0.175 0.175 0.175 0.175 68.1 68.1 0.0
2024-Aug-28 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2024-Aug-27 Tue 0.175 0.175 0.175 0.175 51,873 9,077 ### ### 0.0
2024-Aug-26 Mon 0.175 0.175 0.1725 0.175 3,258,055 566,087 ### ### 0.0
2024-Aug-23 Fri 0.175 0.175 0.175 0.175 9,154 ### 65.9 65.9 0.0
2024-Aug-22 Thu 0.175 0.175 0.175 0.175 67.9 67.9 0.0
2024-Aug-21 Wed 0.175 0.1775 0.175 0.175 1,032,225 181,929 60.4 60.4 0.0
2024-Aug-20 Tue 0.175 0.175 0.175 0.175 182,275 ### ### ### 0.0
2024-Aug-19 Mon 0.175 0.175 0.175 0.175 467,641 ### 67.5 67.5 0.0
2024-Aug-16 Fri 0.175 0.1775 0.175 0.175 65.4 65.4 0.0
2024-Aug-15 Thu 0.175 0.175 0.175 0.175 162,448 28,428 ### ### 0.0
2024-Aug-14 Wed 0.175 0.1775 0.175 0.175 295,642 ### 69.4 69.4 0.0
2024-Aug-13 Tue ### ### ### 0.175 87.9 87.9 0.0
2024-Aug-12 Mon 0.175 0.175 ### 0.175 71.3 71.3 0.0
2024-Aug-09 Fri 0.175 ### 0.175 0.175 2,036,221 ### 62.3 62.3 0.0
2024-Aug-08 Thu 0.175 0.175 ### ### ### ### 0.0
2024-Aug-07 Wed 0.175 ### 0.175 0.175 60.4 60.4 0.0
2024-Aug-06 Tue ### ### ### ### 58.4 58.4 0.0
2024-Aug-05 Mon 0.175 0.175 ### ### 2,951,774 258,280 40.0 40.0 0.0
2024-Aug-02 Fri ### ### 0.175 0.175 229,673 ### 17.3 17.3 0.0
2024-Aug-01 Thu ### ### 0.175 0.175 4,819,781 ### ### ### 0.0
2024-Jul-31 Wed 0.175 0.175 0.175 0.175 14,780 2,586 56.4 56.4 0.0
2024-Jul-30 Tue 0.175 0.175 0.175 0.175 69.1 69.1 0.0
2024-Jul-29 Mon 0.175 ### 0.175 0.175 63,244 ### 68.5 68.5 0.0
2024-Jul-26 Fri 0.1775 0.1775 0.175 0.1775 50,980 8,985 68.5 68.5 0.0
2024-Jul-25 Thu ### ### 0.175 0.175 ### ### 0.0
2024-Jul-24 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2024-Jul-23 Tue 0.175 ### 0.175 0.175 67.7 67.7 0.0
2024-Jul-22 Mon 0.185 0.185 0.175 0.175 2,479,945 ### 8.1 8.1 0.0
2024-Jul-19 Fri ### ### ### ### 0 0.0
2024-Jul-18 Thu ### ### ### ### 1,524,355 0 17.2 17.2 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue 0.185 ### 0.185 ### 1,424,654 131,780 88.1 88.1 0.0
2024-Jul-15 Mon ### ### 0.175 0.185 ### ### ###
2024-Jul-12 Fri ### ### ### ### 4,568,671 0 60.2 60.2 0.0
2024-Jul-11 Thu 0.155 ### 0.155 ### ### ### 0.0
2024-Jul-10 Wed ### 0.155 ### 0.1525 380,674 ### ### ### ###
2024-Jul-09 Tue ### ### 0.1525 0.155 2,535,249 ### 14.5 14.5 ###
2024-Jul-08 Mon 0.155 ### 0.155 ### 3,157,477 ### ### ### 0.0
2024-Jul-05 Fri 0.155 0.155 0.155 0.155 ### ### ###
2024-Jul-04 Thu 0.155 0.155 0.155 0.155 68.2 68.2 ###
2024-Jul-03 Wed 0.155 ### 0.155 0.155 3,129,345 242,524 ### ### ###
2024-Jul-02 Tue 0.155 ### 0.155 0.155 1,683,983 ### 69.0 69.0 ###
2024-Jul-01 Mon ### 0.155 ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### 0.1325 76.7 76.7 ###
2024-Jun-27 Thu ### ### ### 0.1325 1,114,624 0 ### ### ###
2024-Jun-26 Wed ### ### ### ### 909,574 0 69.0 69.0 0.0
2024-Jun-25 Tue 0.125 ### 0.125 ### 89.3 89.3 0.0
2024-Jun-24 Mon ### ### 0.125 0.125 ### ### 0.0
2024-Jun-21 Fri 0.125 ### 0.125 0.1275 81.4 81.4 ###
2024-Jun-20 Thu 0.125 ### 0.125 0.125 ### ### 0.0
2024-Jun-19 Wed ### ### 0.125 0.125 12.2 12.2 0.0
2024-Jun-18 Tue ### ### ### ### 3,172,445 0 11.6 11.6 0.0
2024-Jun-17 Mon ### ### 0.1325 ### 4,455,778 ### 73.7 73.7 0.0
2024-Jun-14 Fri ### ### ### ### 13.6 13.6 0.0
2024-Jun-13 Thu ### ### ### ### 5,857 0 90.5 90.5 0.0
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### ### ### 0.0
2024-Jun-07 Fri ### ### ### ### 516,140 0 66.9 66.9 0.0
2024-Jun-06 Thu ### ### ### ### 69.5 69.5 0.0
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### ### 0.125 ### ### ### 0.0
2024-Jun-03 Mon ### ### 0.125 ### ### ### 0.0
2024-May-31 Fri 0.125 ### 0.125 0.125 153,621 ### ### ### 0.0
2024-May-30 Thu 0.1275 ### 0.125 ### 807,525 50,470 ### ### 0.0
2024-May-29 Wed ### ### 0.125 ### 90.7 90.7 0.0
2024-May-28 Tue 0.125 ### 0.125 ### 95.1 95.1 0.0
2024-May-27 Mon ### ### 0.1275 ### ### ### 0.0
2024-May-24 Fri 0.125 ### 0.125 0.125 ### ### 0.0
2024-May-23 Thu ### ### 0.125 0.125 11.0 11.0 0.0
2024-May-22 Wed 0.125 ### 0.125 ### ### ### 0.0
2024-May-21 Tue 0.125 ### 0.125 ### 1,891,381 ### ### ### 0.0
2024-May-20 Mon 0.125 ### 0.125 ### 87.9 87.9 0.0
2024-May-17 Fri 0.125 ### 0.125 0.125 67.9 67.9 0.0
2024-May-16 Thu ### ### 0.125 ### 199,579 12,473 64.2 64.2 0.0
2024-May-15 Wed ### ### ### ### ### ### 0.0
2024-May-14 Tue 0.125 ### 0.125 ### 346,023 21,626 89.2 89.2 0.0
2024-May-13 Mon ### 0.1325 0.125 ### 2,902,356 373,678 71.4 71.4 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### ### ### ### 894,985 0 ### ### 0.0
2024-May-08 Wed ### ### ### ### 4,622,150 0 95.5 95.5 0.0
2024-May-07 Tue ### 0.125 ### ### ### ### 0.0
2024-May-06 Mon ### 0.125 ### ### 10,053,054 ### ### ### 0.0
2024-May-03 Fri ### 0.125 ### ### 1,250,824 78,176 ### ### 0.0
2024-May-02 Thu ### 0.1225 ### ### ### ### 0.0
2024-May-01 Wed ### ### ### ### 92.5 92.5 0.0
2024-Apr-30 Tue ### ### ### ### 5,592,750 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 11.2 11.2 0.0
2024-Apr-26 Fri ### ### ### ### ### ### 0.0
2024-Apr-24 Wed ### 0.1375 0.125 ### 70.8 70.8 0.0
2024-Apr-23 Tue ### 0.145 ### ### 6,763,648 ### ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 530,176 0 64.7 64.7 0.0
2024-Apr-19 Fri ### 0.1325 ### ### 1,081,241 ### 74.7 74.7 0.0
2024-Apr-18 Thu ### ### ### ### 151,089 0 5.3 5.3 0.0
2024-Apr-17 Wed ### ### 0.125 ### ### ### 0.0
2024-Apr-16 Tue 0.125 ### 0.125 ### ### ### 0.0
2024-Apr-15 Mon ### ### ### 0.125 1,048,427 0 ### ### 0.0
2024-Apr-12 Fri 0.125 0.125 ### ### 9.4 9.4 0.0
2024-Apr-11 Thu ### 0.125 ### ### 59.9 59.9 0.0
2024-Apr-10 Wed 0.125 0.125 ### ### ### ### 0.0
2024-Apr-09 Tue ### 0.125 0.1175 ### 3,222,270 ### 66.4 66.4 0.0
2024-Apr-08 Mon ### ### ### ### 1,404,728 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,649,642 0 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 1,693,776 0 ### ### 0.0
2024-Apr-02 Tue ### ### ### ### 86,375 0 88.6 88.6 0.0
2024-Mar-28 Thu ### ### ### ### 503,183 0 ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 91.8 91.8 0.0
2024-Mar-26 Tue ### ### ### ### 988,221 0 4.2 4.2 0.0
2024-Mar-25 Mon ### ### ### ### 2,508,755 0 68.9 68.9 0.0
2024-Mar-22 Fri ### ### ### ### 7,505,650 0 97.0 97.0 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### 0.1075 0.0985 ### 93.6 93.6 0.0
2024-Mar-19 Tue 0.076 ### 0.076 0.078 ### ### 0.0
2024-Mar-18 Mon 0.076 0.078 0.076 0.076 41,689 ### ### ### 0.0
2024-Mar-15 Fri 0.078 0.079 0.072 0.074 444,220 ### ### ### 0.0
2024-Mar-14 Thu 0.081 0.081 0.074 0.075 1,030,256 79,844 ### ### 0.0
2024-Mar-13 Wed 0.073 0.082 ### 0.078 2,236,044 91,677 94.8 94.8 0.0
2024-Mar-12 Tue 0.088 ### ### ### ### ### 0.0
2024-Mar-11 Mon 0.084 0.084 0.081 0.081 828,025 ### ### ### 0.0
2024-Mar-08 Fri 0.088 ### 0.081 0.081 4.0 4.0 0.0
2024-Mar-07 Thu ### ### 0.083 0.086 3.2 3.2 ###
2024-Mar-06 Wed ### ### 0.088 ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 1,350,459 0 12.0 12.0 0.0
2024-Mar-04 Mon ### 0.125 ### ### 3,873,581 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 0.087 ### 0.084 ### ### ###
2024-Feb-28 Wed ### ### ### ### 1,169,982 0 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 1,564,289 0 27.1 27.1 0.0
2024-Feb-26 Mon ### ### 0.059 ### 20,377,188 601,127 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 2,207,342 0 2.8 2.8 0.0
2024-Feb-22 Thu ### 0.071 ### ### 1,045,972 ### 15.3 15.3 0.0
2024-Feb-21 Wed 0.072 0.072 ### ### 1,428,880 ### ### ### 0.0
2024-Feb-20 Tue 0.073 ### 0.072 0.072 283,542 ### 23.3 23.3 0.0
2024-Feb-19 Mon 0.072 0.079 0.072 0.073 79.9 79.9 0.0
2024-Feb-16 Fri ### 0.073 ### 0.071 ### ### 0.0
2024-Feb-15 Thu ### ### ### ### 623,476 0 ### ### 0.0
2024-Feb-14 Wed ### ### 0.059 ### 11,163,885 ### 96.7 96.7 0.0
2024-Feb-13 Tue ### ### 0.059 ### 23.0 23.0 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 6.0 6.0 0.0
2024-Feb-08 Thu ### ### ### ### 949,385 0 5.5 5.5 0.0
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue 0.058 ### 0.058 ### 752,575 21,824 ### ### 0.0
2024-Feb-05 Mon ### ### 0.058 0.058 1,515,384 43,946 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 2,118,384 0 ### ### 0.0
2024-Jan-31 Wed 0.074 0.074 ### ### 3,373,925 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 3,255,055 0 ### ### 0.0
2024-Jan-29 Mon ### ### 0.056 ### 14,442,026 404,376 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 0 0.0
2024-Jan-24 Wed ### ### ### ### 0 0.0
2024-Jan-23 Tue ### ### ### ### 0 0.0
2024-Jan-22 Mon ### 0.1375 0.125 ### 948,059 ### ### ### 0.0
2024-Jan-19 Fri 0.145 0.145 ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### ### ### 0.0
2024-Jan-17 Wed 0.145 ### ### ### 959,088 0 ### ### 0.0
2024-Jan-16 Tue ### 0.145 ### ### 878,947 63,723 ### ### 0.0
2024-Jan-15 Mon 0.145 ### ### 0.145 854,020 0 70.8 70.8 ###
2024-Jan-12 Fri ### ### 0.145 0.145 ### ### ###
2024-Jan-11 Thu ### 0.145 ### 0.145 ### ### ###
2024-Jan-10 Wed ### 0.145 ### ### 861,671 62,471 90.0 90.0 0.0
2024-Jan-09 Tue ### ### ### ### 204,979 0 ### ### 0.0
2024-Jan-08 Mon 0.145 ### ### ### 1,401,740 0 8.7 8.7 0.0
2024-Jan-05 Fri ### 0.155 ### ### 90.6 90.6 0.0
2024-Jan-04 Thu ### ### ### ### 1,498,659 0 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 98.7 98.7 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 89,485 0 89.9 89.9 0.0
2023-Dec-28 Thu ### ### 0.089 ### 87.3 87.3 0.0
2023-Dec-27 Wed ### ### 0.089 0.089 244,974 ### 21.2 21.2 ###
2023-Dec-22 Fri 0.088 ### 0.088 ### ### ### 0.0
2023-Dec-21 Thu 0.089 ### 0.0885 0.089 586,887 ### 69.3 69.3 ###
2023-Dec-20 Wed ### ### 0.088 ### ### ### 0.0
2023-Dec-19 Tue 0.088 ### 0.0875 0.089 72.8 72.8 ###
2023-Dec-18 Mon ### ### 0.0885 0.0885 226,786 ### 22.6 22.6 ###
2023-Dec-15 Fri ### ### 0.089 ### 1,648,229 73,346 73.7 73.7 0.0
2023-Dec-14 Thu ### ### 0.086 0.087 4,700,128 ### ### ### ###
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 0.1025 ### 653,586 ### 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### 0.1075 ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### 0.1075 605,570 0 ### ### 0.0
2023-Dec-06 Wed ### ### ### ### 58.5 58.5 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### 847,241 0 ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 10.3 10.3 0.0
2023-Nov-30 Thu ### ### 0.1075 ### 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 1.6 1.6 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### 0.125 ### ### 162,041 10,127 ### ### 0.0
2023-Nov-23 Thu 0.125 0.125 ### ### 12.3 12.3 0.0
2023-Nov-22 Wed ### ### ### ### 94,970 0 91.8 91.8 0.0
2023-Nov-21 Tue ### ### ### ### 1,038,272 0 9.4 9.4 0.0
2023-Nov-20 Mon ### ### ### ### 153,329 0 ### ### 0.0
2023-Nov-17 Fri ### 0.125 ### ### 68.8 68.8 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### 0.125 ### 588,046 36,752 88.4 88.4 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon 0.145 0.1475 ### ### ### ### 0.0
2023-Nov-10 Fri ### 0.155 ### 0.155 88.1 88.1 ###
2023-Nov-09 Thu 0.155 ### ### ### ### ### 0.0
2023-Nov-08 Wed 0.155 0.1575 ### 0.155 ### ### ###
2023-Nov-07 Tue ### ### 0.155 ### 326,721 25,320 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 224,749 0 ### ### 0.0
2023-Nov-03 Fri ### ### 0.155 ### 130,077 10,080 61.1 61.1 0.0
2023-Nov-02 Thu ### ### 0.145 ### 386,289 ### 93.5 93.5 0.0
2023-Nov-01 Wed ### ### ### ### 18.6 18.6 0.0
2023-Oct-31 Tue 0.175 0.175 ### ### 235,153 20,575 ### ### 0.0
2023-Oct-30 Mon ### ### ### ### 150,276 0 ### ### 0.0
2023-Oct-27 Fri ### 0.175 ### 0.175 84.2 84.2 0.0
2023-Oct-26 Thu ### ### 0.175 ### 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 6.7 6.7 0.0
2023-Oct-23 Mon ### ### 0.175 0.175 19.7 19.7 0.0
2023-Oct-20 Fri ### 0.1825 0.175 0.175 87,579 15,654 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 70,853 0 ### ### 0.0
2023-Oct-18 Wed ### ### 0.1775 ### 900,859 79,951 8.2 8.2 0.0
2023-Oct-17 Tue 0.175 ### 0.175 ### ### ### 0.0
2023-Oct-16 Mon 0.175 ### 0.175 0.175 411,251 35,984 ### ### 0.0
2023-Oct-13 Fri 0.185 0.185 0.175 0.175 1,418,857 ### 5.9 5.9 0.0
2023-Oct-12 Thu ### ### 0.185 0.185 407,921 ### 16.2 16.2 ###
2023-Oct-11 Wed ### ### 0.185 ### 62.7 62.7 0.0
2023-Oct-10 Tue 0.185 0.185 0.185 0.185 62.7 62.7 ###
2023-Oct-09 Mon ### ### 0.185 ### 259,042 ### ### ### 0.0
2023-Oct-06 Fri 0.185 ### 0.185 ### ### ### 0.0
2023-Oct-05 Thu 0.1875 ### 0.185 ### ### ### 0.0
2023-Oct-04 Wed ### ### 0.185 ### 23,346 2,159 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 52,559 0 ### ### 0.0
2023-Oct-02 Mon 0.1875 ### 0.185 ### 48,644 ### 91.3 91.3 0.0
2023-Sep-29 Fri ### ### ### ### 855,174 0 ### ### 0.0
2023-Sep-28 Thu ### ### 0.185 ### 68.1 68.1 0.0
2023-Sep-27 Wed 0.185 ### 0.185 ### 88.5 88.5 0.0
2023-Sep-26 Tue 0.185 0.1925 0.185 0.185 ### ### ###
2023-Sep-25 Mon ### ### 0.185 0.185 860,689 ### 8.9 8.9 ###
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 0.2 ### 0.2 ### ### 0.0
2023-Sep-20 Wed ### 0.2 ### ### 301,320 ### 74.4 74.4 0.0
2023-Sep-19 Tue ### 0.2 ### ### ### ### 0.0
2023-Sep-18 Mon ### 0.2 ### 0.2 ### ### 0.0
2023-Sep-15 Fri 0.2 0.2 ### ### 6.6 6.6 0.0
2023-Sep-14 Thu 0.2 0.2 ### 0.2 62.8 62.8 0.0
2023-Sep-13 Wed 0.2 ### ### ### 19.3 19.3 0.0
2023-Sep-12 Tue 0.2075 0.21 ### ### 167,079 17,543 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 0.21 ### ### 572,522 ### ### ### 0.0
2023-Sep-07 Thu 0.2 ### 0.2 ### 60,855 6,085 ### ### 0.0
2023-Sep-06 Wed 0.2 0.2 ### ### 174,676 ### ### ### 0.0
2023-Sep-05 Tue 0.21 0.21 0.2 0.2 330,342 67,720 ### ### 0.0
2023-Sep-04 Mon 0.2 0.2 ### ### 20.2 20.2 0.0
2023-Sep-01 Fri ### ### ### ### 328,843 0 ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 256,123 0 17.0 17.0 0.0
2023-Aug-30 Wed ### 0.2 ### 0.2 410,341 ### ### ### 0.0
2023-Aug-29 Tue 0.2 0.2025 ### ### 17.4 17.4 0.0
2023-Aug-28 Mon 0.2 0.2025 0.1975 0.2 ### ### 0.0
2023-Aug-25 Fri 0.2 0.2025 0.1975 0.2025 78.6 78.6 0.0
2023-Aug-24 Thu ### 0.2025 ### 0.2 369,247 37,386 ### ### 0.0
2023-Aug-23 Wed ### 0.2 ### ### 271,057 ### ### ### 0.0
2023-Aug-22 Tue ### 0.2 ### ### ### ### 0.0
2023-Aug-21 Mon ### 0.2025 ### 0.2 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 129,144 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed 0.21 0.21 0.2 ### 19.0 19.0 0.0
2023-Aug-15 Tue 0.21 0.21 ### ### 102,259 ### 18.1 18.1 0.0
2023-Aug-14 Mon 0.2 0.21 0.2 0.21 94.3 94.3 ###
2023-Aug-11 Fri 0.2 0.2 ### 0.2 ### ### 0.0
2023-Aug-10 Thu 0.2 0.2075 0.2 ### 82.6 82.6 0.0
2023-Aug-09 Wed ### 0.2175 0.2 ### ### ### 0.0
2023-Aug-08 Tue 0.21 0.2125 0.21 0.21 57,156 12,074 75.7 75.7 ###
2023-Aug-07 Mon 0.21 ### ### 0.21 217,320 0 ### ### ###
2023-Aug-04 Fri 0.21 ### ### 0.21 67.1 67.1 ###
2023-Aug-03 Thu ### 0.2175 0.21 ### ### ### 0.0
2023-Aug-02 Wed ### 0.2175 0.21 0.21 1,056,789 225,888 ### ### ###
2023-Aug-01 Tue 0.225 0.225 ### ### ### ### 0.0
2023-Jul-31 Mon 0.22 0.23 0.22 0.22 ### ### 0.0
2023-Jul-28 Fri ### 0.23 0.21 0.22 547,554 ### ### ### 0.0
2023-Jul-27 Thu 0.22 0.2225 0.21 0.21 ### ### ###
2023-Jul-26 Wed 0.23 0.23 0.225 0.23 66.3 66.3 ###
2023-Jul-25 Tue ### ### 0.23 0.23 216,725 24,923 ### ### ###
2023-Jul-24 Mon ### 0.24 0.23 0.24 199,585 ### ### ### 0.0
2023-Jul-21 Fri 0.23 0.23 0.225 0.23 69.8 69.8 ###
2023-Jul-20 Thu 0.245 0.2475 0.23 ### 9.7 9.7 0.0
2023-Jul-19 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2023-Jul-18 Tue 0.24 0.25 ### 0.25 92.1 92.1 0.0
2023-Jul-17 Mon 0.24 0.24 ### 0.24 230,378 27,645 ### ### 0.0
2023-Jul-14 Fri 0.2325 0.24 0.23 0.24 ### ### 0.0
2023-Jul-13 Thu 0.23 ### 0.225 0.23 62.1 62.1 ###
2023-Jul-12 Wed 0.23 0.23 0.225 0.225 494,485 ### 21.5 21.5 ###
2023-Jul-11 Tue ### 0.2375 0.225 0.23 ### ### ###
2023-Jul-10 Mon 0.24 0.2425 ### ### 24.6 24.6 0.0
2023-Jul-07 Fri 0.24 0.24 ### ### 20.9 20.9 0.0
2023-Jul-06 Thu 0.25 0.25 ### 0.245 ### ### 0.0
2023-Jul-05 Wed 0.24 0.25 0.24 0.25 190,321 46,628 89.2 89.2 0.0
2023-Jul-04 Tue 0.24 0.25 0.24 0.24 243,629 59,689 ### ### 0.0
2023-Jul-03 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2023-Jun-30 Fri ### 0.25 ### 0.25 ### ### 0.0
2023-Jun-29 Thu ### 0.24 ### ### 318,471 ### 60.9 60.9 0.0
2023-Jun-28 Wed 0.23 0.24 0.23 0.23 376,678 ### 58.6 58.6 ###
2023-Jun-27 Tue 0.22 ### 0.22 ### ### ### 0.0
2023-Jun-26 Mon 0.23 0.2325 0.225 0.225 466,927 ### 26.1 26.1 ###
2023-Jun-23 Fri 0.225 0.23 0.225 0.225 ### ### ###
2023-Jun-22 Thu 0.23 0.23 0.22 0.225 26.8 26.8 ###
2023-Jun-21 Wed 0.225 ### 0.22 ### ### ### 0.0
2023-Jun-20 Tue 0.22 0.2275 0.22 0.225 788,281 176,377 ### ### ###
2023-Jun-19 Mon 0.225 0.23 0.22 0.23 85.6 85.6 ###
2023-Jun-16 Fri 0.22 0.2275 ### 0.225 1,321,129 150,278 ### ### ###
2023-Jun-15 Thu 0.225 0.225 ### ### 4.0 4.0 0.0
2023-Jun-14 Wed 0.2 0.2275 0.2 0.225 98.3 98.3 ###
2023-Jun-13 Tue 0.225 0.23 0.225 0.23 1,624,177 ### ### ### ###
2023-Jun-09 Fri 0.225 0.23 0.225 0.225 69.6 69.6 ###
2023-Jun-08 Thu 0.225 0.23 0.2225 0.225 911,172 206,152 76.4 76.4 ###
2023-Jun-07 Wed 0.225 0.23 0.22 0.22 ### ### 0.0
2023-Jun-06 Tue 0.22 0.23 ### ### 21.1 21.1 0.0
2023-Jun-05 Mon 0.22 0.225 ### 0.225 443,070 49,845 87.6 87.6 ###
2023-Jun-02 Fri ### 0.225 ### 0.22 601,645 67,685 80.2 80.2 0.0
2023-Jun-01 Thu 0.2 ### 0.2 ### 388,784 38,878 ### ### 0.0
2023-May-31 Wed ### 0.21 0.2 ### 355,588 ### 76.0 76.0 0.0
2023-May-30 Tue 0.2 0.21 0.2 0.21 ### ### ###
2023-May-29 Mon 0.2 ### ### ### 86.1 86.1 0.0
2023-May-26 Fri ### 0.2 ### 0.2 94.0 94.0 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue ### 0.1975 ### ### 73.1 73.1 0.0
2023-May-22 Mon ### 0.2 ### ### 76.7 76.7 0.0
2023-May-19 Fri 0.2 ### ### ### 2,246,922 0 15.8 15.8 0.0
2023-May-18 Thu 0.2 0.2 ### 0.2 ### ### 0.0
2023-May-17 Wed ### 0.1975 ### ### 285,123 28,155 70.3 70.3 0.0
2023-May-16 Tue ### 0.2 ### 0.2 ### ### 0.0
2023-May-15 Mon 0.2 0.2 ### ### 1,348,048 ### 23.3 23.3 0.0
2023-May-12 Fri 0.2 ### 0.2 ### 61,440 6,144 85.9 85.9 0.0
2023-May-11 Thu 0.2 ### 0.2 ### 399,420 39,942 ### ### 0.0
2023-May-10 Wed 0.2 0.2 ### ### 17.3 17.3 0.0
2023-May-09 Tue 0.2 0.2 ### 0.2 73.6 73.6 0.0
2023-May-08 Mon ### 0.2 ### 0.2 738,549 73,854 85.8 85.8 0.0
2023-May-05 Fri ### 0.2 ### ### 86.5 86.5 0.0
2023-May-04 Thu 0.22 0.22 0.185 ### 23,304,252 ### 0.6 0.6 0.0
2023-May-03 Wed 0.23 0.24 0.23 ### 85.9 85.9 0.0
2023-May-02 Tue 0.22 0.24 0.22 ### 96.0 96.0 0.0
2023-May-01 Mon 0.22 0.225 0.2175 0.225 88.3 88.3 ###
2023-Apr-28 Fri ### ### ### 0.225 36,741,940 0 9.7 9.7 ###
2023-Apr-27 Thu ### 0.27 0.26 ### 70.2 70.2 0.0
2023-Apr-26 Wed 0.27 0.27 0.255 0.27 1,532,457 ### ### ### ###
2023-Apr-24 Mon 0.275 0.28 ### 0.27 24.2 24.2 ###
2023-Apr-21 Fri 0.28 0.28 0.275 0.275 850,855 ### 20.8 20.8 ###
2023-Apr-20 Thu 0.275 ### ### 0.28 2,523,777 0 ### ### ###
2023-Apr-19 Wed 0.27 0.28 0.27 0.275 83.5 83.5 ###
2023-Apr-18 Tue 0.28 0.285 0.27 0.27 398,286 110,524 ### ### ###
2023-Apr-17 Mon 0.275 0.285 0.27 0.28 83.7 83.7 ###
2023-Apr-14 Fri 0.28 0.29 0.275 0.285 1,583,828 ### 76.3 76.3 ###
2023-Apr-13 Thu ### 0.285 0.26 0.275 3,110,321 ### ### ### ###
2023-Apr-12 Wed 0.26 0.27 0.26 ### 874,284 231,685 84.3 84.3 0.0
2023-Apr-11 Tue 0.285 0.29 0.255 0.26 3.0 3.0 0.0
2023-Apr-06 Thu 0.28 0.285 ### 0.285 2,566,051 ### ### ### ###
2023-Apr-05 Wed 0.29 0.29 0.275 0.275 1,932,641 545,971 ### ### ###
2023-Apr-04 Tue 0.27 ### 0.27 0.29 2,950,424 ### 96.1 96.1 ###
2023-Apr-03 Mon 0.255 0.28 0.255 0.27 94.4 94.4 ###
2023-Mar-31 Fri 0.25 ### 0.25 0.26 412,842 ### ### ### 0.0
2023-Mar-30 Thu 0.26 ### 0.25 0.25 343,543 42,942 8.5 8.5 0.0
2023-Mar-29 Wed 0.26 0.27 0.255 ### ### ### 0.0
2023-Mar-28 Tue 0.245 ### 0.245 ### 3,762,171 ### ### ### 0.0
2023-Mar-27 Mon 0.24 0.25 0.24 0.24 463,487 113,554 ### ### 0.0
2023-Mar-24 Fri 0.245 0.25 0.2325 0.24 999,522 ### ### ### 0.0
2023-Mar-23 Thu ### ### 0.225 ### 70.4 70.4 0.0
2023-Mar-22 Wed ### ### 0.225 ### 546,773 ### ### ### 0.0
2023-Mar-21 Tue ### 0.24 0.23 ### ### ### 0.0
2023-Mar-20 Mon 0.24 0.245 0.225 0.23 5,506,743 1,294,084 18.9 18.9 ###
2023-Mar-17 Fri 0.24 0.2525 0.24 0.245 79.9 79.9 0.0
2023-Mar-16 Thu 0.24 0.25 0.24 0.24 8,987,558 2,201,951 ### ### 0.0
2023-Mar-15 Wed 0.255 0.255 0.24 0.24 5.9 5.9 0.0
2023-Mar-14 Tue 0.25 0.255 0.2375 0.255 89.5 89.5 0.0
2023-Mar-13 Mon 0.25 0.26 0.25 0.255 3,049,420 ### 86.3 86.3 0.0
2023-Mar-10 Fri 0.255 0.26 0.25 0.26 87.7 87.7 0.0
2023-Mar-09 Thu 0.26 0.2625 0.25 0.26 1,823,973 ### ### ### 0.0
2023-Mar-08 Wed 0.255 0.26 0.25 0.26 86.7 86.7 0.0
2023-Mar-07 Tue 0.27 0.27 0.255 ### ### ### 0.0
2023-Mar-06 Mon 0.24 0.27 0.24 ### 98.2 98.2 0.0
2023-Mar-03 Fri 0.24 0.24 0.225 0.23 ### ### ###
2023-Mar-02 Thu 0.24 0.245 ### 0.24 ### ### 0.0
2023-Mar-01 Wed 0.24 0.245 ### 0.24 63.7 63.7 0.0
2023-Feb-28 Tue 0.245 0.245 0.23 0.245 2,093,085 ### 65.5 65.5 0.0
2023-Feb-27 Mon 0.245 0.2525 ### 0.24 ### ### 0.0
2023-Feb-24 Fri 0.225 ### 0.22 0.225 65.1 65.1 ###
2023-Feb-23 Thu 0.225 0.23 0.22 0.225 857,183 ### 69.1 69.1 ###
2023-Feb-22 Wed 0.23 ### 0.225 0.23 592,025 ### 68.1 68.1 ###
2023-Feb-21 Tue ### 0.24 0.23 0.24 84.0 84.0 0.0
2023-Feb-20 Mon 0.225 0.24 0.225 0.24 ### ### 0.0
2023-Feb-17 Fri 0.23 0.24 0.225 0.225 729,785 169,675 22.7 22.7 ###
2023-Feb-16 Thu 0.24 0.245 ### 0.24 8,277,153 1,013,951 62.6 62.6 0.0
2023-Feb-15 Wed 0.23 0.25 0.225 0.245 96.1 96.1 0.0
2023-Feb-14 Tue ### ### ### 0.23 ### ### ###
2023-Feb-13 Mon 0.2 0.21 0.2 ### 3,658,244 749,940 ### ### 0.0
2023-Feb-10 Fri 0.2 0.21 ### 0.2 6,749,271 708,673 73.9 73.9 0.0
2023-Feb-09 Thu ### ### ### 0.2 3,165,558 0 90.4 90.4 0.0
2023-Feb-08 Wed ### ### ### ### 1,513,747 0 ### ### 0.0
2023-Feb-07 Tue ### 0.2 ### 0.2 436,149 ### 88.9 88.9 0.0
2023-Feb-06 Mon 0.2 0.2 0.1925 ### 26.5 26.5 0.0
2023-Feb-03 Fri ### 0.2 ### 0.2 1,439,758 143,975 ### ### 0.0
2023-Feb-02 Thu 0.2 0.2025 ### 0.2 69.0 69.0 0.0
2023-Feb-01 Wed 0.2 ### 0.2 0.2 69.4 69.4 0.0
2023-Jan-31 Tue 0.2 ### ### 0.2 ### ### 0.0
2023-Jan-30 Mon ### ### 0.2 0.2 ### ### 0.0
2023-Jan-27 Fri 0.225 0.225 0.21 0.21 1,433,424 ### 4.9 4.9 ###
2023-Jan-25 Wed 0.21 0.23 ### 0.225 ### ### ###
2023-Jan-24 Tue 0.225 ### 0.2225 0.23 84.5 84.5 ###
2023-Jan-23 Mon 0.22 0.23 ### 0.22 1,230,080 141,459 68.6 68.6 0.0
2023-Jan-20 Fri 0.225 0.225 ### 0.22 407,856 45,883 ### ### 0.0
2023-Jan-19 Thu ### 0.225 0.21 0.225 ### ### ###
2023-Jan-18 Wed ### 0.225 ### ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### 0.21 ### ### ###
2023-Jan-16 Mon ### 0.22 ### ### 1,116,944 ### 65.4 65.4 0.0
2023-Jan-13 Fri ### 0.22 ### ### 65.4 65.4 0.0
2023-Jan-12 Thu 0.23 0.23 ### ### 1,411,484 162,320 ### ### 0.0
2023-Jan-11 Wed 0.22 0.2275 ### 0.22 60.0 60.0 0.0
2023-Jan-10 Tue 0.225 0.23 0.22 0.22 20.4 20.4 0.0
2023-Jan-09 Mon 0.23 0.23 0.2225 0.225 18.2 18.2 ###
2023-Jan-06 Fri 0.22 0.23 0.21 0.23 89.7 89.7 ###
2023-Jan-05 Thu ### 0.22 0.21 0.22 462,522 99,442 ### ### 0.0
2023-Jan-04 Wed 0.22 0.225 ### ### 474,578 ### 14.2 14.2 0.0
2023-Jan-03 Tue ### 0.23 0.2125 0.22 ### ### 0.0
2022-Dec-30 Fri 0.21 0.225 0.21 0.225 3,036,025 ### ### ### ###
2022-Dec-29 Thu 0.21 ### ### ### 1,539,680 0 ### ### 0.0
2022-Dec-28 Wed ### 0.22 0.21 0.21 571,620 ### 20.7 20.7 ###
2022-Dec-23 Fri 0.22 0.23 0.22 0.23 ### ### ###
2022-Dec-22 Thu 0.22 0.225 ### 0.22 2,477,486 ### ### ### 0.0
2022-Dec-21 Wed 0.2 0.22 0.2 0.22 1,502,543 ### 97.7 97.7 0.0
2022-Dec-20 Tue ### ### ### 0.2 30.0 30.0 0.0
2022-Dec-19 Mon ### 0.21 ### 0.21 96.6 96.6 ###
2022-Dec-16 Fri ### 0.2 ### ### 63.6 63.6 0.0
2022-Dec-15 Thu 0.185 ### 0.185 ### 2,001,174 ### ### ### 0.0
2022-Dec-14 Wed 0.185 ### ### ### 87.6 87.6 0.0
2022-Dec-13 Tue ### ### ### ### 8.7 8.7 0.0
2022-Dec-12 Mon ### 0.1925 0.185 ### 2,540,447 ### ### ### 0.0
2022-Dec-09 Fri 0.2 ### ### ### 87.9 87.9 0.0
2022-Dec-08 Thu ### 0.2 0.185 ### 3,226,783 621,155 ### ### 0.0
2022-Dec-07 Wed ### ### 0.1775 ### 2,616,773 ### 95.5 95.5 0.0
2022-Dec-06 Tue 0.185 0.1925 ### 0.175 4,199,171 404,170 8.0 8.0 0.0
2022-Dec-05 Mon 0.2 0.21 ### ### 10.7 10.7 0.0
2022-Dec-02 Fri ### ### ### 0.2 ### ### 0.0
2022-Dec-01 Thu 0.22 0.22 ### 0.21 2,255,746 ### ### ### ###
2022-Nov-30 Wed ### 0.2225 ### ### 60.7 60.7 0.0
2022-Nov-29 Tue 0.22 0.2275 ### ### 2,110,871 ### 20.2 20.2 0.0
2022-Nov-28 Mon 0.24 0.24 0.22 0.225 2,423,474 ### ### ### ###
2022-Nov-25 Fri 0.23 0.2475 0.23 0.245 2,479,328 ### ### ### 0.0
2022-Nov-24 Thu 0.22 0.23 0.22 0.225 ### ### ###
2022-Nov-23 Wed 0.23 0.23 ### 0.225 22.8 22.8 ###
2022-Nov-22 Tue 0.225 ### 0.225 0.23 1,168,455 131,451 86.1 86.1 ###
2022-Nov-21 Mon 0.23 0.2325 0.22 0.225 1,832,023 ### ### ### ###
2022-Nov-18 Fri ### 0.23 0.21 0.23 857,355 ### 95.4 95.4 ###
2022-Nov-17 Thu ### ### ### 0.21 587,147 0 86.1 86.1 ###
2022-Nov-16 Wed ### ### 0.2 ### 71.8 71.8 0.0
2022-Nov-15 Tue 0.22 0.225 ### 0.21 ### ### ###
2022-Nov-14 Mon 0.22 0.225 ### 0.225 ### ### ###
2022-Nov-11 Fri ### ### 0.21 ### ### ### 0.0
2022-Nov-10 Thu 0.23 0.24 0.225 0.23 70.9 70.9 ###
2022-Nov-09 Wed 0.22 ### 0.21 0.23 92.0 92.0 ###
2022-Nov-08 Tue 0.2 0.225 0.2 0.225 1,820,746 ### 98.1 98.1 ###
2022-Nov-07 Mon 0.2 0.21 ### 0.21 ### ### ###
2022-Nov-04 Fri ### 0.2 ### ### 1,071,943 ### ### ### 0.0
2022-Nov-03 Thu 0.2 ### 0.185 ### 9.0 9.0 0.0
2022-Nov-02 Wed 0.21 ### ### ### 18.8 18.8 0.0
2022-Nov-01 Tue ### ### ### ### 642,576 0 57.7 57.7 0.0
2022-Oct-31 Mon 0.225 0.23 ### 0.21 ### ### ###
2022-Oct-28 Fri 0.225 0.24 0.2125 0.225 700,529 ### ### ### ###
2022-Oct-27 Thu 0.21 0.2325 0.2 0.225 2,329,759 ### ### ### ###
2022-Oct-26 Wed 0.21 0.21 0.2 ### ### ### 0.0
2022-Oct-25 Tue 0.21 0.22 0.21 0.21 1,148,484 246,924 70.6 70.6 ###
2022-Oct-24 Mon 0.21 0.22 ### 0.21 ### ### ###
2022-Oct-21 Fri ### 0.21 ### ### 1,059,454 111,242 72.1 72.1 0.0
2022-Oct-20 Thu 0.21 0.22 0.2025 0.21 1,953,773 ### 79.0 79.0 ###
2022-Oct-19 Wed 0.21 0.23 0.21 ### 2,588,975 569,574 ### ### 0.0
2022-Oct-18 Tue 0.23 ### 0.21 ### 4.3 4.3 0.0
2022-Oct-17 Mon 0.22 ### 0.21 0.22 4,968,550 ### 73.7 73.7 0.0
2022-Oct-14 Fri 0.245 0.26 0.245 0.255 ### ### 0.0
2022-Oct-13 Thu 0.245 0.25 ### 0.25 83.6 83.6 0.0
2022-Oct-12 Wed 0.255 0.255 ### 0.24 ### ### 0.0
2022-Oct-11 Tue 0.255 0.2575 0.24 0.25 ### ### 0.0
2022-Oct-10 Mon 0.25 0.27 0.2475 ### 2,637,542 ### 96.2 96.2 0.0
2022-Oct-07 Fri 0.23 0.27 0.225 0.26 6,370,482 ### 99.0 99.0 0.0
2022-Oct-06 Thu ### 0.24 0.23 0.23 5,531,454 ### 17.4 17.4 ###
2022-Oct-05 Wed ### 0.24 0.225 0.23 ### ### ###
2022-Oct-04 Tue ### ### 0.21 0.23 2,780,374 ### 93.7 93.7 ###
2022-Oct-03 Mon 0.21 ### ### 0.21 2,523,283 0 78.4 78.4 ###
2022-Sep-30 Fri ### 0.22 0.21 0.21 19.8 19.8 ###
2022-Sep-29 Thu 0.23 ### 0.22 0.22 ### ### 0.0
2022-Sep-28 Wed 0.24 0.255 0.22 0.22 ### ### 0.0
2022-Sep-27 Tue ### 0.245 0.2275 ### ### ### 0.0
2022-Sep-26 Mon ### ### 0.23 0.245 ### ### 0.0
2022-Sep-23 Fri 0.285 0.285 ### 0.27 2,696,084 ### 12.5 12.5 ###
2022-Sep-21 Wed 0.29 ### 0.28 0.28 ### ### ###
2022-Sep-20 Tue ### ### 0.285 0.29 2,614,180 372,520 26.6 26.6 ###
2022-Sep-19 Mon ### ### 0.29 0.29 ### ### ###
2022-Sep-16 Fri ### ### ### ### 25,618,686 0 21.5 21.5 0.0
2022-Sep-15 Thu ### 0.325 ### ### 6,445,825 1,047,446 ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 72.2 72.2 0.0
2022-Sep-13 Tue ### ### ### ### 4,298,128 0 86.3 86.3 0.0
2022-Sep-12 Mon 0.325 0.325 ### ### 7.5 7.5 0.0
2022-Sep-09 Fri ### 0.3275 ### ### 73.1 73.1 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 2,756,986 0 ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 2,884,748 0 89.3 89.3 0.0
2022-Sep-05 Mon 0.29 0.3075 0.2825 ### 3,391,123 1,000,381 90.0 90.0 0.0
2022-Sep-02 Fri ### ### 0.29 ### ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 6,820,578 0 ### ### 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue ### 0.345 ### 0.325 2,480,475 427,881 9.8 9.8 ###
2022-Aug-29 Mon ### 0.355 0.3325 ### 3,510,357 1,206,685 88.4 88.4 0.0
2022-Aug-26 Fri ### 0.375 ### ### 3,204,654 600,872 66.9 66.9 0.0
2022-Aug-25 Thu ### 0.375 ### ### 8,565,949 ### ### ### 0.0
2022-Aug-24 Wed ### ### 0.285 0.325 97.6 97.6 ###
2022-Aug-23 Tue 0.28 0.2925 0.28 0.285 ### ### ###
2022-Aug-22 Mon ### ### 0.28 0.28 7.4 7.4 ###
2022-Aug-19 Fri ### ### ### ### 24.2 24.2 0.0
2022-Aug-18 Thu ### ### ### ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### 0.285 ### 3,923,480 ### ### ### 0.0
2022-Aug-16 Tue ### ### 0.2925 ### 7,955,723 1,163,524 11.4 11.4 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 13,034,976 0 9.9 9.9 0.0
2022-Aug-11 Thu ### 0.345 0.325 0.345 82.8 82.8 0.0
2022-Aug-10 Wed ### ### ### ### 95.6 95.6 0.0
2022-Aug-09 Tue 0.29 ### 0.285 ### ### ### 0.0
2022-Aug-08 Mon ### ### 0.2925 ### 19,049,889 2,786,046 ### ### 0.0
2022-Aug-05 Fri ### 0.345 ### ### 12.0 12.0 0.0
2022-Aug-04 Thu ### ### 0.325 ### 70.3 70.3 0.0
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue 0.285 ### 0.275 ### 18,076,953 2,485,581 ### ### 0.0
2022-Aug-01 Mon ### ### 0.24 0.28 18,498,752 2,219,850 4.9 4.9 ###
2022-Jul-29 Fri ### ### ### ### 8,501,022 0 2.6 2.6 0.0
2022-Jul-28 Thu 0.43 0.43 0.355 ### ### ### 0.0
2022-Jul-27 Wed 0.45 ### ### 0.43 36,282,345 0 10.7 10.7 ###
2018-Sep-25 Tue 33.55 33.55 33.55 33.55 0 ###
2018-Sep-24 Mon 33.55 33.55 33.55 33.55 0 ###
2018-Sep-21 Fri 33.55 33.55 33.55 33.55 0 ###
2018-Sep-20 Thu 33.55 33.55 33.55 33.55 0 ###
2018-Sep-19 Wed 33.55 33.55 33.55 33.55 0 ###
2018-Sep-18 Tue 33.55 33.55 33.55 33.55 0 ###
2018-Sep-17 Mon 33.55 33.55 33.55 33.55 0 ###
2018-Sep-14 Fri 33.55 33.55 33.55 33.55 0 ###
2018-Sep-13 Thu 33.52 33.58 33.51 33.55 619,777 ### 72.4 72.4 ###
2018-Sep-12 Wed 33.48 33.56 33.43 33.52 365,041 12,227,048 ### ### 2.4
2018-Sep-11 Tue ### ### ### ### 76.1 76.1 0.0
2018-Sep-10 Mon ### ### 32.8 ### 608,044 9,971,921 ### ### 0.0
2018-Sep-07 Fri 32.8 32.925 ### 32.8 436,583 7,187,247 ### ### 2.3
2018-Sep-06 Thu 32.45 32.84 ### 32.84 ### ### 2.3
2018-Sep-05 Wed 32.24 32.41 32.21 ### ### ### 0.0
2018-Sep-04 Tue ### 32.23 ### ### 594,983 9,588,151 ### ### 0.0
2018-Sep-03 Mon ### ### ### ### 127,143 0 ### ### 0.0
2018-Aug-31 Fri ### ### 31.875 ### 69.8 69.8 0.0
2018-Aug-30 Thu 31.86 31.975 31.85 31.87 71.9 71.9 ###
2018-Aug-29 Wed ### ### 31.77 31.86 ### ### 2.3
2018-Aug-28 Tue 31.82 32.355 31.7 ### 246,520 ### 78.6 78.6 0.0
2018-Aug-27 Mon ### ### 31.55 ### 361,344 ### 68.1 68.1 0.0
2018-Aug-24 Fri 31.49 31.56 31.24 31.55 234,922 7,376,550 74.1 74.1 ###
2018-Aug-23 Thu 31.28 31.29 ### ### 154,153 2,411,723 ### ### 0.0
2018-Aug-22 Wed ### 31.285 ### 31.27 265,374 ### ### ### ###
2018-Aug-21 Tue ### 31.28 ### ### 52,626 823,070 ### ### 0.0
2018-Aug-20 Mon ### 31.5 ### 31.25 33.7 33.7 2.2
2018-Aug-17 Fri ### ### 31.28 ### 183,673 2,872,645 25.0 25.0 0.0
2018-Aug-16 Thu 31.5 31.59 30.86 31.47 262,756 8,204,556 38.8 38.8 2.2
2018-Aug-15 Wed 31.53 31.7 31.5 31.58 ### ### 2.3
2018-Aug-14 Tue ### 31.82 31.585 ### 295,055 9,353,981 33.5 33.5 0.0
2018-Aug-13 Mon ### 31.77 ### ### 429,471 6,822,146 79.8 79.8 0.0
2018-Aug-10 Fri 31.85 ### ### 31.7 126,621 0 ### ### 2.3
2018-Aug-09 Thu 31.84 ### 31.54 31.57 122,577 ### 25.6 25.6 2.3
2018-Aug-08 Wed 31.8 ### 31.79 31.8 83,252 ### ### ### ###
2018-Aug-07 Tue ### ### 31.87 31.88 33.8 33.8 2.3
2018-Aug-06 Mon ### ### ### ### 118,574 0 ### ### 0.0
2018-Aug-03 Fri ### ### ### ### 131,988 0 71.3 71.3 0.0
2018-Aug-02 Thu ### ### ### ### 433,970 0 40.2 40.2 0.0
2018-Aug-01 Wed ### ### ### 31.85 ### ### 2.3
2018-Jul-31 Tue ### ### ### 31.75 139,556 0 33.3 33.3 2.3
2018-Jul-30 Mon ### ### 31.755 ### 72.9 72.9 0.0
2018-Jul-27 Fri ### ### ### ### 203,747 0 66.5 66.5 0.0
2018-Jul-26 Thu ### ### ### ### 208,045 0 ### ### 0.0
2018-Jul-25 Wed ### ### ### ### 72.5 72.5 0.0
2018-Jul-24 Tue ### ### ### ### 72.1 72.1 0.0
2018-Jul-23 Mon ### ### ### ### 1,077,881 0 76.4 76.4 0.0
2018-Jul-20 Fri ### ### ### ### 132,080 0 ### ### 0.0
2018-Jul-19 Thu ### ### ### ### 141,853 0 34.7 34.7 0.0
2018-Jul-18 Wed ### ### ### ### 482,085 0 ### ### 0.0
2018-Jul-17 Tue ### ### ### ### 83.9 83.9 0.0
2018-Jul-16 Mon ### ### 31.84 ### 76.9 76.9 0.0
2018-Jul-13 Fri ### ### 31.87 ### 75.5 75.5 0.0
2018-Jul-12 Thu ### ### 31.8 ### 366,176 ### ### ### 0.0
2018-Jul-11 Wed 31.7 ### ### 31.86 371,820 0 82.0 82.0 2.3
2018-Jul-10 Tue ### 31.79 ### 31.77 1,916,221 ### ### ### ###
2018-Jul-09 Mon ### 31.74 ### ### ### ### 0.0
2018-Jul-06 Fri 31.51 ### 31.45 31.52 167,448 ### ### ### ###
2018-Jul-05 Thu ### ### 31.5 31.51 308,158 4,853,488 35.7 35.7 ###
2018-Jul-04 Wed ### ### 31.49 31.54 211,740 3,333,846 39.9 39.9 2.3
2018-Jul-03 Tue 31.5 ### 31.48 31.48 ### ### 2.2
2018-Jul-02 Mon 31.48 31.51 ### 31.45 602,179 ### 39.4 39.4 ###
2018-Jun-29 Fri 31.51 31.51 31.44 31.45 726,324 22,861,047 31.0 31.0 ###
2018-Jun-28 Thu 31.75 31.75 31.4 31.43 25.8 25.8 2.2
2018-Jun-27 Wed ### 31.5 ### 31.47 775,521 12,214,455 ### ### 2.2
2018-Jun-26 Tue 31.44 31.57 31.4 31.5 71.9 71.9 2.3
2018-Jun-25 Mon 31.7 31.7 31.5 31.59 160,945 ### ### ### ###
2018-Jun-22 Fri 31.4 31.77 31.4 31.75 806,527 25,474,155 81.3 81.3 2.3
2018-Jun-21 Thu 31.41 31.5 31.28 ### 1,224,084 ### ### ### 0.0
2018-Jun-20 Wed 31.2 ### ### ### ### ### 0.0
2018-Jun-19 Tue 31.2 ### 31.2 ### 80.1 80.1 0.0
2018-Jun-18 Mon ### 31.22 ### 31.2 356,076 5,558,346 79.2 79.2 2.2
2018-Jun-15 Fri ### 31.26 30.55 ### ### ### 0.0
2018-Jun-14 Thu 29.54 ### 29.4 ### 193,856 2,849,683 69.8 69.8 0.0
2018-Jun-13 Wed 29.58 ### 29.44 ### 77.1 77.1 0.0
2018-Jun-12 Tue 29.5 29.76 29.45 ### 136,777 4,049,283 ### ### 0.0
2018-Jun-08 Fri 29.75 29.75 29.56 ### 30.8 30.8 0.0
2018-Jun-07 Thu 29.75 ### ### 29.75 176,746 0 ### ### 2.1
2018-Jun-06 Wed 29.79 29.81 ### 29.8 69.3 69.3 2.1
2018-Jun-05 Tue 29.75 29.81 ### 29.75 ### ### 2.1
2018-Jun-04 Mon 29.8 29.8 29.4 29.8 ### ### 2.1
2018-Jun-01 Fri 29.45 29.8 29.45 29.8 ### ### 2.1
2018-May-31 Thu 29.26 29.41 29.21 29.4 72.4 72.4 ###
2018-May-30 Wed ### ### ### 29.21 ### ### ###
2018-May-29 Tue 29 ### 28.86 ### ### ### 0.0
2018-May-28 Mon 29.49 29.49 28.8 ### 23.8 23.8 0.0
2018-May-25 Fri 29.4 29.58 29.25 29.5 1,715,429 50,459,344 ### ### 2.1
2018-May-24 Thu 29 29.28 ### 29.28 1,177,689 ### ### ### ###
2018-May-23 Wed 29.7 29.7 ### 29 18.8 18.8 ###
2018-May-22 Tue 29.8 29.84 29.79 29.83 13,627 406,289 ### ### ###
2018-May-21 Mon 29.8 ### 29.74 29.84 ### ### ###
2018-May-18 Fri 29.8 29.88 ### 29.8 72.9 72.9 2.1
2018-May-17 Thu 29.8 29.86 ### 29.79 35.5 35.5 2.1
2018-May-16 Wed 29.85 ### 29.74 29.81 34.3 34.3 ###
2018-May-15 Tue 29.5 29.89 29.5 29.75 ### ### 2.1
2018-May-14 Mon 29.42 ### 29.4 ### 152,942 2,248,247 78.9 78.9 0.0
2018-May-11 Fri 29.2 ### ### 29.25 72.0 72.0 ###
2018-May-10 Thu 29.26 29.45 ### 29.2 628,358 9,252,571 ### ### 2.1
2018-May-09 Wed 29 ### 28.87 ### 599,380 8,652,050 80.4 80.4 0.0
2018-May-08 Tue ### ### ### ### 931,045 0 35.8 35.8 0.0
2018-May-07 Mon ### 29.27 28.71 29.2 ### ### 2.1
2018-May-04 Fri ### 30.75 ### 29.42 1,003,927 15,435,377 ### ### ###
2018-May-03 Thu ### ### 27.84 27.85 ### ### ###
2018-May-02 Wed 27.87 ### 27.86 ### 203,154 ### 67.8 67.8 0.0
2018-May-01 Tue 27.83 27.88 27.83 27.87 72.5 72.5 ###
2018-Apr-30 Mon 27.85 27.87 27.8 27.82 ### ### 2.0
2018-Apr-27 Fri 27.78 27.88 27.78 27.8 493,954 ### ### ### 2.0
2018-Apr-26 Thu 27.76 27.85 27.76 27.77 ### ### ###
2018-Apr-24 Tue 27.79 27.88 27.75 27.75 33.6 33.6 2.0
2018-Apr-23 Mon 27.76 27.81 27.75 27.75 101,773 2,827,253 40.3 40.3 2.0
2018-Apr-20 Fri 27.77 27.8 27.75 27.75 37.6 37.6 2.0
2018-Apr-19 Thu 27.8 27.8 27.75 27.77 153,075 4,251,658 ### ### ###
2018-Apr-18 Wed 27.75 27.79 27.74 27.79 336,687 ### 69.4 69.4 2.0
2018-Apr-17 Tue 27.75 27.76 27.73 27.75 70.4 70.4 2.0
2018-Apr-16 Mon 27.74 27.78 27.71 27.73 159,672 ### 39.1 39.1 ###
2018-Apr-13 Fri 27.73 27.76 27.71 27.76 ### ### 2.0
2018-Apr-12 Thu 27.73 27.77 27.71 27.71 36.4 36.4 ###
2018-Apr-11 Wed 27.75 27.78 27.71 27.71 34.2 34.2 ###
2018-Apr-10 Tue 27.73 27.78 27.71 27.75 362,958 ### 65.2 65.2 2.0
2018-Apr-09 Mon 27.75 27.79 27.73 27.75 ### ### 2.0
2018-Apr-06 Fri 27.75 27.82 27.73 27.76 ### ### 2.0
2018-Apr-05 Thu 27.75 27.82 27.74 27.77 219,124 ### ### ### ###
2018-Apr-04 Wed 27.75 27.87 27.745 27.79 ### ### 2.0
2018-Apr-03 Tue 27.74 27.77 27.7 27.73 202,421 5,614,146 ### ### ###
2018-Mar-29 Thu ### 27.78 ### 27.74 ### ### ###
2018-Mar-28 Wed 27.55 27.79 27.55 27.77 389,587 10,779,872 ### ### ###
2018-Mar-27 Tue ### 27.73 ### 27.71 ### ### ###
2018-Mar-26 Mon ### ### ### ### ### ### 0.0
2018-Mar-23 Fri ### 27.74 ### ### 180,748 2,506,974 ### ### 0.0
2018-Mar-22 Thu ### 27.75 ### 27.75 72.6 72.6 2.0
2018-Mar-21 Wed ### 27.75 ### 27.75 191,484 2,656,840 74.7 74.7 2.0
2018-Mar-20 Tue ### 27.74 ### 27.73 89,273 ### ### ### ###
2018-Mar-19 Mon ### 27.73 ### ### 74.8 74.8 0.0
2018-Mar-16 Fri ### 27.72 ### ### ### ### 0.0
2018-Mar-15 Thu ### 27.7 27.55 27.7 303,228 8,376,673 ### ### 2.0
2018-Mar-14 Wed 27.52 ### 27.52 27.57 319,071 ### 69.4 69.4 ###
2018-Mar-13 Tue 27.56 ### 27.5 ### 76.9 76.9 0.0
2018-Mar-12 Mon 27.58 ### 27.53 27.59 ### ### ###
2018-Mar-09 Fri ### ### 27.52 27.57 164,321 2,261,056 ### ### ###
2018-Mar-08 Thu ### ### 27.55 ### 1,142,776 ### 63.9 63.9 0.0
2018-Mar-07 Wed 27.55 ### 27.55 ### 76.2 76.2 0.0
2018-Mar-06 Tue 27.58 27.7 27.51 ### 300,673 8,300,078 71.1 71.1 0.0
2018-Mar-05 Mon 27.55 27.625 27.51 ### ### ### 0.0
2018-Mar-02 Fri 27.46 ### 27.43 ### ### ### 0.0
2018-Mar-01 Thu ### ### 27.48 27.5 39.9 39.9 2.0
2018-Feb-28 Wed 27.47 ### 27.46 ### ### ### 0.0
2018-Feb-27 Tue ### ### 27.48 ### 40.7 40.7 0.0
2018-Feb-26 Mon 27.55 ### 27.45 27.59 286,954 3,938,443 70.2 70.2 ###
2018-Feb-23 Fri ### ### 27.4 27.55 272,554 3,733,989 ### ### 2.0
2018-Feb-22 Thu ### 27.73 27.52 ### 254,184 ### ### ### 0.0
2018-Feb-21 Wed ### 27.75 ### ### 68.8 68.8 0.0
2018-Feb-20 Tue 27.55 27.78 27.55 27.74 427,671 ### ### ### ###
2018-Feb-19 Mon 27.48 ### 27.46 27.59 67.1 67.1 ###
2018-Feb-16 Fri ### 27.78 27.4 27.4 ### ### 2.0
2018-Feb-15 Thu ### 27.82 27.525 27.76 327,283 ### 64.7 64.7 2.0
2018-Feb-14 Wed 27.5 27.7 27.45 ### 443,150 ### 81.0 81.0 0.0
2018-Feb-13 Tue 27.45 ### 27.45 27.59 362,154 ### 69.6 69.6 ###
2018-Feb-12 Mon 27.4 ### ### 27.41 73.4 73.4 2.0
2018-Feb-09 Fri 27.4 27.45 ### ### 671,484 ### ### ### 0.0
2018-Feb-08 Thu ### 27.5 ### 27.48 69.7 69.7 2.0
2018-Feb-07 Wed 27.4 27.48 ### ### 825,556 ### ### ### 0.0
2018-Feb-06 Tue 27.43 27.54 27.21 ### ### ### 0.0
2018-Feb-05 Mon 27.45 ### ### ### 1,356,128 0 ### ### 0.0
2018-Feb-02 Fri 27.5 27.575 27.42 27.5 1,307,283 ### 67.1 67.1 2.0
2018-Feb-01 Thu 27.5 27.58 27.49 27.5 6,499,625 178,967,174 ### ### 2.0
2018-Jan-31 Wed 27.5 27.7 27.41 27.45 8,411,244 231,771,828 34.6 34.6 ###
2018-Jan-30 Tue 18.83 18.83 18.83 18.83 0 1.3
2018-Jan-29 Mon 18.41 18.975 18.41 18.83 ### ### 1.3
2018-Jan-25 Thu 18.56 18.57 ### 18.47 279,928 ### ### ### ###
2018-Jan-24 Wed 18.7 18.78 18.51 18.56 349,648 6,519,186 ### ### 1.3
2018-Jan-23 Tue 18.4 ### 18.21 ### 517,387 ### ### ### 0.0
2018-Jan-22 Mon ### 18.49 ### ### 365,241 3,376,653 ### ### 0.0
2018-Jan-19 Fri ### 18.2 17.85 ### 471,488 8,498,571 ### ### 0.0
2018-Jan-18 Thu 18.28 18.55 ### ### 780,672 ### ### ### 0.0
2018-Jan-17 Wed 17.47 ### 17.4 17.83 2,058,722 17,910,881 87.6 87.6 ###
2018-Jan-16 Tue 15.57 15.71 15.42 ### 117,144 1,823,346 76.5 76.5 0.0
2018-Jan-15 Mon 15.58 15.74 15.56 ### 142,357 2,227,887 ### ### 0.0
2018-Jan-12 Fri ### 15.7 15.23 15.57 ### ### 1.1
2018-Jan-11 Thu 15.55 ### ### ### ### ### 0.0
2018-Jan-02 Tue ### 16.625 ### 16.56 104,882 ### ### ### 1.2
2017-Dec-29 Fri ### ### ### 16.52 ### ### ###
2017-Dec-28 Thu 16.52 ### 16.4 16.56 63.4 63.4 1.2
2017-Dec-27 Wed ### 16.73 ### 16.52 230,325 ### ### ### ###
2017-Dec-22 Fri 16.45 16.59 ### ### 27.5 27.5 0.0
2017-Dec-21 Thu 16.49 ### ### 16.48 ### ### 1.2
2017-Dec-20 Wed ### 16.74 ### 16.71 95.8 95.8 ###
2017-Dec-19 Tue ### ### 15.75 ### ### ### 0.0
2017-Dec-18 Mon 15.8 16.27 15.75 ### 254,245 ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 321,444 0 ### ### 0.0
2017-Dec-08 Fri 15.25 ### 15.25 15.59 181,947 1,387,345 ### ### ###
2017-Dec-07 Thu 15.45 15.52 ### ### 458,741 ### 29.1 29.1 0.0
2017-Dec-06 Wed 15.25 ### ### 15.54 327,042 0 ### ### ###
2017-Dec-05 Tue ### ### ### ### 84.4 84.4 0.0
2017-Dec-04 Mon ### ### ### 15.29 79.3 79.3 1.1
2017-Dec-01 Fri 14.87 ### 14.83 ### ### ### 0.0
2017-Nov-30 Thu 14.82 ### ### 14.87 371,582 0 73.1 73.1 1.1
2017-Nov-29 Wed ### 14.85 14.56 14.83 ### ### ###
2017-Nov-28 Tue 14.41 ### ### 14.5 ### ### 1.0
2017-Nov-27 Mon ### 14.47 ### 14.44 221,420 1,601,973 ### ### ###
2017-Nov-24 Fri 13.73 14.23 13.73 14.23 90.2 90.2 ###
2017-Nov-23 Thu ### ### 13.78 ### 175,371 ### ### ### 0.0
2017-Nov-22 Wed 13.8 ### ### 13.89 73.0 73.0 1.0
2017-Nov-21 Tue ### ### 13.74 13.82 178,624 1,227,146 ### ### 1.0
2017-Nov-20 Mon 13.73 ### 13.59 ### 86.0 86.0 0.0
2017-Nov-17 Fri ### ### 13.75 13.84 202,573 1,392,689 30.2 30.2 1.0
2017-Nov-16 Thu 13.5 ### 13.5 ### 217,049 1,465,080 ### ### 0.0
2017-Nov-15 Wed ### ### 13.56 13.56 548,054 ### 19.2 19.2 1.0
2017-Nov-14 Tue ### ### ### ### 232,173 0 ### ### 0.0
2017-Nov-13 Mon ### ### ### ### 163,479 0 36.0 36.0 0.0
2017-Nov-10 Fri ### ### ### ### 203,084 0 75.2 75.2 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### 13.73 ### ### ### 0.0
2017-Nov-07 Tue 13.79 ### 13.78 ### ### ### 0.0
2017-Nov-06 Mon ### ### ### 13.77 75.3 75.3 ###
2017-Nov-03 Fri 13.56 ### 13.49 ### 347,321 2,342,680 ### ### 0.0
2017-Nov-02 Thu 13.89 ### 13.52 ### 387,487 ### 20.6 20.6 0.0
2017-Nov-01 Wed 13.73 ### 13.73 13.8 ### ### 1.0
2017-Oct-31 Tue ### 13.87 13.43 ### 32.6 32.6 0.0
2017-Oct-30 Mon ### 14.24 ### 13.71 375,179 2,671,274 19.5 19.5 ###
2017-Oct-27 Fri 14.7 14.7 13.955 ### 7.8 7.8 0.0
2017-Oct-26 Thu 14.46 14.83 14.43 ### 361,076 5,282,541 ### ### 0.0
2017-Oct-25 Wed 14.45 14.45 14.21 14.4 32.3 32.3 1.0
2017-Oct-24 Tue ### 14.55 ### 14.44 471,241 3,428,278 87.0 87.0 ###
2017-Oct-23 Mon ### ### ### ### ### ### 0.0
2017-Oct-20 Fri 13.87 ### ### 13.84 293,984 0 29.4 29.4 1.0
2017-Oct-19 Thu ### ### 13.87 ### 433,848 ### ### ### 0.0
2017-Oct-18 Wed 13.75 14.22 13.7 ### ### ### 0.0
2017-Oct-17 Tue 14.41 14.5 13.76 13.76 8.9 8.9 1.0
2017-Oct-16 Mon ### ### 14.44 14.48 416,776 3,009,122 ### ### 1.0
2017-Oct-13 Fri 14.89 ### 14.89 ### 78.6 78.6 0.0
2017-Oct-12 Thu 15.2 15.46 ### ### 71.8 71.8 0.0
2017-Oct-11 Wed 14.81 15.21 ### 15.2 85.3 85.3 1.1
2017-Oct-10 Tue 14.5 ### 14.5 ### ### ### 0.0
2017-Oct-09 Mon 14.7 14.82 ### ### 194,928 ### ### ### 0.0
2017-Oct-06 Fri ### 14.86 ### 14.72 336,248 2,498,322 83.9 83.9 ###
2017-Oct-05 Thu ### 14.4 ### ### ### ### 0.0
2017-Oct-04 Wed ### 14.22 13.8 ### 717,276 ### 82.4 82.4 0.0
2017-Oct-03 Tue 13.5 ### 13.5 ### 90.5 90.5 0.0
2017-Oct-02 Mon 13.42 ### 13.42 13.72 243,579 ### 86.6 86.6 ###
2017-Sep-29 Fri 13.8 ### ### ### 377,486 0 ### ### 0.0
2017-Sep-28 Thu 13.43 ### 13.42 ### 319,425 2,143,341 ### ### 0.0
2017-Sep-27 Wed 13.41 13.55 13.4 13.43 ### ### ###
2017-Sep-26 Tue 13.49 13.53 ### 13.41 ### ### 1.0
2017-Sep-25 Mon 13.77 ### ### ### 2,377,275 0 ### ### 0.0
2017-Sep-22 Fri 13.85 ### 13.72 13.72 291,140 1,997,220 23.2 23.2 ###
2017-Sep-21 Thu ### ### 13.87 13.88 24.1 24.1 ###
2017-Sep-20 Wed 14.48 14.7 ### ### ### ### 0.0
2017-Sep-19 Tue ### 14.76 14.44 ### 30.5 30.5 0.0
2017-Sep-18 Mon ### 14.8 ### 14.76 205,245 ### ### ### 1.1
2017-Sep-15 Fri 14.79 ### 14.41 14.42 376,649 2,713,756 14.6 14.6 ###
2017-Sep-14 Thu 15.46 15.46 14.71 14.8 582,750 8,790,783 ### ### 1.1
2017-Sep-13 Wed 15.86 ### 15.77 15.77 ### ### ###
2017-Sep-12 Tue 15.51 ### 15.51 ### 339,983 ### 87.7 87.7 0.0
2017-Sep-11 Mon 15.56 ### 15.46 15.5 585,346 4,524,724 ### ### 1.1
2017-Sep-08 Fri ### 15.78 ### 15.55 81.1 81.1 ###
2017-Sep-07 Thu 15.52 15.55 15.41 15.44 ### ### 1.1
2017-Sep-06 Wed ### 15.52 ### 15.5 460,258 ### 87.3 87.3 1.1
2017-Sep-05 Tue ### ### ### 15.27 82.2 82.2 ###
2017-Sep-04 Mon 15.4 15.47 ### ### ### ### 0.0
2017-Sep-01 Fri ### 15.44 ### 15.41 86.1 86.1 ###
2017-Aug-31 Thu 14.79 ### 14.52 ### 444,485 ### 77.6 77.6 0.0
2017-Aug-30 Wed ### ### 14.855 14.87 ### ### 1.1
2017-Aug-29 Tue ### ### ### ### ### ### 0.0
2017-Aug-28 Mon 14.86 ### ### 14.72 294,642 0 ### ### ###
2017-Aug-25 Fri ### 14.85 ### 14.81 ### ### 1.1
2017-Aug-24 Thu 14.45 ### ### ### 602,728 0 ### ### 0.0
2017-Aug-23 Wed ### ### 13.55 14.56 ### ### ###
2017-Aug-22 Tue ### ### ### 16.26 139,681 0 ### ### ###
2017-Aug-21 Mon ### 16.2 ### ### 80.1 80.1 0.0
2017-Aug-18 Fri 16.4 16.42 ### 16.26 216,241 ### 18.7 18.7 ###
2017-Aug-17 Thu ### 16.4 16.29 16.4 70.0 70.0 ###
2017-Aug-16 Wed ### ### ### ### 410,827 0 30.0 30.0 0.0
2017-Aug-15 Tue ### ### 16.23 ### 323,650 ### 68.9 68.9 0.0
2017-Aug-14 Mon ### ### 15.8 16.29 ### ### ###
2017-Aug-11 Fri 15.75 ### 15.75 ### 222,588 1,752,880 ### ### 0.0
2017-Aug-10 Thu 15.75 ### 15.72 ### 217,549 ### 88.3 88.3 0.0
2017-Aug-09 Wed 16.28 ### 15.71 15.72 10.4 10.4 1.1
2017-Aug-08 Tue 16.22 16.41 16.22 ### 225,922 ### 82.9 82.9 0.0
2017-Aug-07 Mon 15.85 16.2 15.82 16.2 ### ### 1.2
2017-Aug-04 Fri 15.52 15.81 15.52 15.72 ### ### 1.1
2017-Aug-03 Thu 15.72 15.83 ### ### 223,273 ### 22.7 22.7 0.0
2017-Aug-02 Wed ### ### ### 15.85 33.7 33.7 1.1
2017-Aug-01 Tue ### ### 15.86 ### 519,686 ### 25.7 25.7 0.0
2017-Jul-31 Mon ### 16.21 ### ### 369,825 ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 446,729 0 78.4 78.4 0.0
2017-Jul-27 Thu 16.24 ### 16.21 16.23 ### ### ###
2017-Jul-26 Wed ### 16.4 ### 16.26 442,144 3,625,580 ### ### ###
2017-Jul-25 Tue 16.25 16.41 16.25 ### 263,059 4,295,753 ### ### 0.0
2017-Jul-24 Mon 16.25 16.45 16.21 16.27 ### ### 1.2
2017-Jul-21 Fri 16.25 16.45 ### ### 73.8 73.8 0.0
2017-Jul-20 Thu ### ### ### 16.25 304,177 0 80.0 80.0 ###
2017-Jul-19 Wed ### ### 15.79 ### 73.4 73.4 0.0
2017-Jul-18 Tue ### 16.445 ### ### 22.6 22.6 0.0
2017-Jul-17 Mon ### ### ### ### 71.1 71.1 0.0
2017-Jul-14 Fri 16.41 16.46 ### ### 27.3 27.3 0.0
2017-Jul-13 Thu 15.87 16.55 15.87 ### 502,679 8,148,426 90.5 90.5 0.0
2017-Jul-12 Wed ### ### 15.71 15.74 470,943 3,699,257 18.9 18.9 1.1
2017-Jul-11 Tue 16.2 16.43 ### ### 391,474 3,215,958 ### ### 0.0
2017-Jul-10 Mon 16.86 16.86 16.2 16.21 9.0 9.0 1.2
2017-Jul-07 Fri 16.57 ### ### 16.5 557,328 0 29.6 29.6 1.2
2017-Jul-06 Thu 16.76 17.27 16.7 16.84 ### ### 1.2
2017-Jul-05 Wed 16.53 ### 16.53 16.76 554,124 ### ### ### 1.2
2017-Jul-04 Tue 16.4 ### ### 16.53 ### ### ###
2017-Jul-03 Mon 16.5 ### ### 16.23 ### ### ###
2017-Jun-30 Fri 16.22 16.45 ### 16.25 ### ### ###
2017-Jun-29 Thu 15.85 17.23 15.82 16.47 1,772,775 ### ### ### ###
2017-Jun-28 Wed 13.71 15.86 ### 15.8 2,080,025 ### ### ### 1.1
2017-Jun-27 Tue ### ### ### 13.49 341,173 0 ### ### ###
2017-Jun-26 Mon ### 13.73 13.42 13.54 26.0 26.0 1.0
2017-Jun-23 Fri ### 13.58 ### 13.58 ### ### ###
2017-Jun-22 Thu ### 13.21 ### ### 78.0 78.0 0.0
2017-Jun-21 Wed ### ### 12.86 ### ### ### 0.0
2017-Jun-20 Tue ### ### ### ### 741,278 0 ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 505,526 0 ### ### 0.0
2017-Jun-16 Fri ### ### 12.48 ### 87.9 87.9 0.0
2017-Jun-15 Thu 12.4 12.51 12.23 12.5 81.3 81.3 0.9
2017-Jun-14 Wed 11.85 12.24 11.83 12.22 607,388 ### ### ### 0.9
2017-Jun-13 Tue 11.7 11.8 ### 11.75 70.2 70.2 ###
2017-Jun-09 Fri 11.86 11.87 11.71 11.81 ### ### ###
2017-Jun-08 Thu ### 11.88 11.555 11.85 84.4 84.4 ###
2017-Jun-07 Wed 11.52 11.86 ### 11.81 ### ### ###
2017-Jun-06 Tue 11.78 ### ### 11.54 698,426 0 19.3 19.3 0.8
2017-Jun-05 Mon ### ### ### 11.78 613,354 0 ### ### ###
2017-Jun-02 Fri ### ### ### ### 29.0 29.0 0.0
2017-Jun-01 Thu ### ### ### ### 584,059 0 28.3 28.3 0.0
2017-May-31 Wed 11.88 ### 11.87 ### 81.3 81.3 0.0
2017-May-30 Tue ### ### 11.85 ### 543,140 ### 76.0 76.0 0.0
2017-May-29 Mon ### ### 11.83 11.85 21.2 21.2 ###
2017-May-26 Fri 11.89 ### 11.73 11.85 ### ### ###
2017-May-25 Thu 11.82 ### 11.74 11.89 820,459 ### ### ### ###
2017-May-24 Wed ### ### 11.675 11.81 486,750 ### ### ### ###
2017-May-23 Tue 11.74 ### 11.5 ### 88.5 88.5 0.0
2017-May-22 Mon ### ### 11.7 11.76 ### ### 0.8
2017-May-19 Fri ### ### ### 11.77 3,146,546 0 95.5 95.5 ###
2017-May-18 Thu 10.75 ### 10.45 10.75 70.7 70.7 0.8
2017-May-17 Wed ### ### ### ### 80.1 80.1 0.0
2017-May-16 Tue 15.49 15.49 14.74 14.84 739,326 ### 8.2 8.2 ###
2017-May-15 Mon 15.51 15.77 ### 15.49 727,925 5,739,688 ### ### ###
2017-May-12 Fri 15.81 ### ### 15.75 537,649 0 33.8 33.8 1.1
2017-May-11 Thu ### ### 15.76 ### ### ### 0.0
2017-May-10 Wed ### ### 15.75 ### 79.8 79.8 0.0
2017-May-09 Tue 15.8 ### ### ### ### ### 0.0
2017-May-08 Mon 15.49 15.89 15.42 15.84 513,989 ### 87.6 87.6 ###
2017-May-05 Fri 15.8 15.8 ### 15.2 432,451 ### ### ### 1.1
2017-May-04 Thu ### ### ### 15.8 426,857 0 16.7 16.7 1.1
2017-May-03 Wed ### 16.23 15.7 ### 372,055 5,939,858 79.9 79.9 0.0
2017-May-02 Tue 15.88 ### ### ### 502,841 0 79.4 79.4 0.0
2017-May-01 Mon ### ### 15.57 ### 90.5 90.5 0.0
2017-Apr-28 Fri 15.21 15.575 15.21 15.54 495,974 7,634,279 86.9 86.9 ###
2017-Apr-27 Thu ### 15.25 ### 15.21 434,485 3,312,948 72.2 72.2 ###
2017-Apr-26 Wed ### 15.25 14.84 ### 1,251,281 18,825,522 33.4 33.4 0.0
2017-Apr-24 Mon 15.75 ### ### 14.8 2,964,757 0 ### ### 1.1
2017-Apr-21 Fri 16.55 ### 16.55 ### 429,481 3,553,955 ### ### 0.0
2017-Apr-20 Thu ### 16.49 ### ### 937,086 7,726,274 88.4 88.4 0.0
2017-Apr-19 Wed ### ### 15.55 ### 18.3 18.3 0.0
2017-Apr-18 Tue 16.8 ### ### ### 14.8 14.8 0.0
2017-Apr-13 Thu 17.25 ### 16.75 16.75 965,980 8,090,082 12.9 12.9 ###
2017-Apr-12 Wed 17.44 17.5 ### 17.23 26.2 26.2 ###
2017-Apr-11 Tue 17.5 17.625 17.4 17.44 175,220 3,068,540 ### ### 1.2
2017-Apr-10 Mon 17.5 17.76 17.45 17.58 ### ### 1.3
2017-Apr-07 Fri 17.79 ### ### 17.43 ### ### 1.2
2017-Apr-06 Thu 17.8 ### 17.71 17.72 ### ### 1.3
2017-Apr-05 Wed ### ### 17.77 17.88 20.3 20.3 1.3
2017-Apr-04 Tue 18.22 ### ### ### ### ### 0.0
2017-Apr-03 Mon 18.23 18.5 ### 18.2 799,325 7,393,756 ### ### ###
2017-Mar-31 Fri ### ### 17.75 ### 709,142 ### 21.7 21.7 0.0
2017-Mar-30 Thu ### ### ### ### 559,159 0 21.8 21.8 0.0
2017-Mar-29 Wed ### ### 18.2 18.29 464,858 ### 28.8 28.8 ###
2017-Mar-28 Tue ### 18.5 ### ### 547,847 5,067,584 83.0 83.0 0.0
2017-Mar-27 Mon 17.51 ### 17.51 ### ### ### 0.0
2017-Mar-24 Fri 17.49 17.75 ### ### 75.6 75.6 0.0
2017-Mar-23 Thu 17.8 17.8 ### ### 371,075 ### 13.2 13.2 0.0
2017-Mar-22 Wed ### 17.79 17.45 17.78 343,270 ### 80.0 80.0 1.3
2017-Mar-21 Tue ### ### 17.56 17.74 75.6 75.6 1.3
2017-Mar-20 Mon 17.29 ### 17.28 17.52 83.1 83.1 ###
2017-Mar-17 Fri 17.44 17.76 17.21 17.29 24.8 24.8 ###
2017-Mar-16 Thu ### 17.48 17.2 17.26 380,888 ### ### ### 1.2
2017-Mar-15 Wed ### 17.23 16.85 ### 462,826 7,886,555 69.1 69.1 0.0
2017-Mar-14 Tue 17.45 17.45 ### ### ### ### 0.0
2017-Mar-13 Mon ### ### 16.5 17.48 772,171 ### 24.4 24.4 1.2
2017-Mar-10 Fri ### ### ### 17.55 1,040,459 0 89.9 89.9 ###
2017-Mar-09 Thu ### 16.86 ### 16.79 503,952 ### 87.7 87.7 ###
2017-Mar-08 Wed 16.26 ### ### ### 516,344 0 77.6 77.6 0.0
2017-Mar-07 Tue ### ### ### 16.25 490,689 0 ### ### ###
2017-Mar-06 Mon 16.52 ### 16.23 16.26 316,449 2,567,983 21.3 21.3 ###
2017-Mar-03 Fri ### ### ### 16.5 ### ### 1.2
2017-Mar-02 Thu 15.87 16.45 15.86 16.27 508,843 8,220,358 ### ### 1.2
2017-Mar-01 Wed ### ### 15.74 15.84 462,685 ### ### ### ###
2017-Feb-28 Tue ### ### 15.85 ### ### ### 0.0
2017-Feb-27 Mon 16.23 16.43 ### ### 25.0 25.0 0.0
2017-Feb-24 Fri 16.51 16.71 ### 16.22 757,079 ### 23.2 23.2 1.2
2017-Feb-23 Thu ### 16.5 15.78 16.48 798,444 12,886,886 ### ### 1.2
2017-Feb-22 Wed ### ### 15.26 15.75 791,320 6,037,771 78.2 78.2 1.1
2017-Feb-21 Tue 15.72 15.74 15.23 ### 347,822 5,386,023 ### ### 0.0
2017-Feb-20 Mon 15.2 15.78 15.2 15.58 428,126 6,631,671 ### ### 1.1
2017-Feb-17 Fri ### ### 14.89 ### 453,670 3,377,573 ### ### 0.0
2017-Feb-16 Thu ### ### ### ### 77.7 77.7 0.0
2017-Feb-15 Wed ### ### ### ### 292,784 0 ### ### 0.0
2017-Feb-14 Tue 14.85 ### 14.8 14.87 70.7 70.7 1.1
2017-Feb-13 Mon 14.73 14.85 ### 14.7 30.1 30.1 ###
2017-Feb-10 Fri 14.45 14.82 14.4 14.72 258,351 ### 82.7 82.7 ###
2017-Feb-09 Thu 14.25 14.46 14.21 ### 286,285 ### ### ### 0.0
2017-Feb-08 Wed 14.4 14.45 ### ### 18.4 18.4 0.0
2017-Feb-07 Tue 14.57 ### ### 14.42 283,754 0 ### ### ###
2017-Feb-06 Mon 14.79 14.79 14.49 14.57 467,079 ### ### ### ###
2017-Feb-03 Fri 14.4 14.7 14.4 ### 543,171 ### ### ### 0.0
2017-Feb-02 Thu 14.25 14.49 14.2 14.29 389,840 5,592,254 73.3 73.3 ###
2017-Feb-01 Wed ### 14.28 ### 14.22 1,102,359 7,870,843 ### ### 1.0
2017-Jan-31 Tue ### ### ### ### 0 0.0
2017-Jan-30 Mon ### ### ### ### 334,748 0 11.6 11.6 0.0
2017-Jan-27 Fri 14.79 ### ### ### ### ### 0.0
2017-Jan-25 Wed ### ### 14.58 ### 692,025 ### ### ### 0.0
2017-Jan-24 Tue ### ### ### ### ### ### 0.0
2017-Jan-23 Mon 15.73 15.73 ### ### 595,125 4,680,658 ### ### 0.0
2017-Jan-20 Fri 15.55 15.75 15.55 ### 319,840 ### ### ### 0.0
2017-Jan-19 Thu 15.83 15.83 15.28 15.45 292,277 ### ### ### ###
2017-Jan-18 Wed ### 15.81 15.46 15.52 ### ### 1.1
2017-Jan-17 Tue 15.89 15.89 15.48 ### 531,985 8,344,184 ### ### 0.0
2017-Jan-16 Mon 15.85 ### 15.75 15.82 ### ### ###
2017-Jan-13 Fri 15.76 ### 15.76 15.84 81.3 81.3 ###
2017-Jan-12 Thu 15.71 15.975 15.59 15.75 72.5 72.5 1.1
2017-Jan-11 Wed 15.25 ### 15.25 ### 88.9 88.9 0.0
2017-Jan-10 Tue 15.49 15.52 ### ### 11.7 11.7 0.0
2017-Jan-09 Mon 15.47 15.78 ### 15.4 ### ### ###
2017-Jan-06 Fri ### 15.55 ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### 14.88 1,136,525 0 ### ### 1.1
2017-Jan-04 Wed ### ### ### 14.5 ### ### 1.0
2017-Jan-03 Tue ### ### ### ### 18.9 18.9 0.0
2016-Dec-30 Fri ### ### ### ### 337,447 0 15.8 15.8 0.0
2016-Dec-29 Thu ### ### ### ### ### ### 0.0
2016-Dec-28 Wed 14.45 ### 14.23 ### ### ### 0.0
2016-Dec-23 Fri 14.44 ### ### 14.23 ### ### ###
2016-Dec-22 Thu 14.5 14.56 ### 14.28 ### ### ###
2016-Dec-21 Wed 14.76 14.85 ### 14.5 17.8 17.8 1.0
2016-Dec-20 Tue ### ### 14.7 14.76 837,841 ### 21.3 21.3 1.1
2016-Dec-19 Mon ### 15.4 ### ### 1,548,071 11,920,146 15.8 15.8 0.0
2016-Dec-16 Fri 16.41 16.5 15.52 15.57 7.4 7.4 1.1
2016-Dec-15 Thu 16.82 ### 16.345 16.4 793,282 ### 16.0 16.0 ###
2016-Dec-14 Wed ### ### 16.775 16.82 938,357 ### ### ### ###
2016-Dec-13 Tue 16.85 ### 16.51 ### ### ### 0.0
2016-Dec-12 Mon 16.8 ### ### ### 2,576,548 0 ### ### 0.0
2016-Dec-09 Fri ### 17.5 12.2 ### 99.7 99.7 0.0
2016-Dec-08 Thu 26 ### 25.4 25.49 15.7 15.7 ###
2016-Dec-07 Wed ### 26.23 ### ### 200,044 2,623,577 22.9 22.9 0.0
2016-Dec-06 Tue 26.29 26.43 25.89 ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 229,929 0 ### ### 0.0
2016-Dec-02 Fri ### ### ### ### 14.1 14.1 0.0
2016-Dec-01 Thu ### ### ### 27.84 196,859 0 74.8 74.8 2.0
2016-Nov-30 Wed ### 28.51 ### ### 289,780 ### ### ### 0.0
2016-Nov-29 Tue 28.59 28.83 28.29 ### ### ### 0.0
2016-Nov-28 Mon 28.52 28.82 28.41 28.59 ### ### 2.0
2016-Nov-25 Fri 28.29 ### ### ### ### ### 0.0
2016-Nov-24 Thu ### 28.25 27.75 ### ### ### 0.0
2016-Nov-23 Wed ### 28.22 ### ### 274,353 3,871,120 26.2 26.2 0.0
2016-Nov-22 Tue ### 28.24 ### ### 121,049 ### ### ### 0.0
2016-Nov-21 Mon 27.77 27.77 27.22 27.45 ### ### ###
2016-Nov-18 Fri 27.7 27.84 27.28 27.77 ### ### ###
2016-Nov-17 Thu ### ### 27.58 ### 21.1 21.1 0.0
2016-Nov-16 Wed 28.47 28.86 28.28 28.28 ### ### ###
2016-Nov-15 Tue ### 28.45 27.88 ### ### ### 0.0
2016-Nov-14 Mon ### 28.7 ### 28 207,252 ### 20.9 20.9 2.0
2016-Nov-11 Fri ### ### ### ### 32.6 32.6 0.0
2016-Nov-10 Thu 27.58 28.25 27.5 ### 323,250 ### 71.3 71.3 0.0
2016-Nov-09 Wed 27.49 27.58 25.75 26.41 374,173 9,977,323 30.0 30.0 ###
2016-Nov-08 Tue 27.46 27.48 ### 27 18.4 18.4 1.9
2016-Nov-07 Mon ### ### ### ### 189,458 0 ### ### 0.0
2016-Nov-04 Fri ### ### 26.76 ### 266,850 3,570,453 38.7 38.7 0.0
2016-Nov-03 Thu ### ### ### ### ### ### 0.0
2016-Nov-02 Wed 27.24 27.43 ### 27.2 45.8 45.8 1.9
2016-Nov-01 Tue 27.77 ### ### ### 29.0 29.0 0.0
2016-Oct-31 Mon 28.29 28.29 27.8 ### 130,277 ### 22.6 22.6 0.0
2016-Oct-28 Fri 28.25 28.57 ### ### 158,821 2,268,757 ### ### 0.0
2016-Oct-27 Thu ### ### 27.73 28.2 254,781 ### ### ### 2.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue 29.47 30.22 29.41 29.74 78.1 78.1 2.1
2016-Oct-24 Mon 29 29.2 ### 29.2 81.5 81.5 2.1
2016-Oct-21 Fri 29 29.25 28.8 ### 178,122 ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed 29.73 29.76 29.28 ### 20.3 20.3 0.0
2016-Oct-18 Tue 29.46 ### ### 29.5 71.3 71.3 2.1
2016-Oct-17 Mon ### 29.86 ### 29.49 40.1 40.1 ###
2016-Oct-14 Fri 29.49 29.75 29.24 ### 181,256 5,346,145 ### ### 0.0
2016-Oct-13 Thu 29.8 ### 29.4 ### 231,327 ### 29.9 29.9 0.0
2016-Oct-12 Wed 29.85 ### 29.42 29.88 70.4 70.4 2.1
2016-Oct-11 Tue 30.45 30.49 ### ### ### ### 0.0
2016-Oct-10 Mon 31.2 31.75 30.45 30.49 17.2 17.2 2.2
2016-Oct-07 Fri 31.5 ### ### ### 121,152 0 ### ### 0.0
2016-Oct-06 Thu 31.71 31.75 31.22 31.48 146,970 4,627,350 28.8 28.8 2.2
2016-Oct-05 Wed ### 31.8 ### 31.59 112,945 1,795,825 80.7 80.7 ###
2016-Oct-04 Tue ### ### 31.5 31.81 74.5 74.5 2.3
2016-Oct-03 Mon 31.85 31.88 31.25 ### ### ### 0.0
2016-Sep-30 Fri ### ### ### 31.55 ### ### ###
2016-Sep-29 Thu ### 32.155 31.84 ### ### ### 0.0
2016-Sep-28 Wed 31.74 ### ### ### 137,250 0 76.2 76.2 0.0
2016-Sep-27 Tue 31.44 31.74 ### 31.73 ### ### ###
2016-Sep-26 Mon ### ### ### ### 23.5 23.5 0.0
2016-Sep-23 Fri 31.4 ### ### ### 216,273 0 ### ### 0.0
2016-Sep-22 Thu ### 31.46 ### ### ### ### 0.0
2016-Sep-21 Wed ### ### 30.45 ### 196,276 ### 28.0 28.0 0.0
2016-Sep-20 Tue 30.72 31.25 ### ### 153,488 2,398,250 ### ### 0.0
2016-Sep-19 Mon ### ### 30.5 ### 16.7 16.7 0.0
2016-Sep-16 Fri ### 31.25 ### 31.24 ### ### ###
2016-Sep-15 Thu 29.83 30.24 29.77 ### ### ### 0.0
2016-Sep-14 Wed 30.2 30.46 29.77 ### ### ### 0.0
2016-Sep-13 Tue 30.44 30.77 ### 30.47 281,648 4,333,154 74.1 74.1 ###
2016-Sep-12 Mon ### 30.59 29.81 ### 334,723 ### ### ### 0.0
2016-Sep-09 Fri ### ### ### ### 317,342 0 ### ### 0.0
2016-Sep-08 Thu ### 31.8 ### 31.52 260,279 ### ### ### ###
2016-Sep-07 Wed ### 32.29 ### 31.55 217,156 3,505,983 18.7 18.7 ###
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon 32.43 ### 31.78 ### 179,423 ### 19.7 19.7 0.0
2016-Sep-02 Fri ### 32.44 ### 32.2 305,857 ### 33.7 33.7 ###
2016-Sep-01 Thu 33.46 ### ### 32.5 401,029 0 13.1 13.1 ###
2016-Aug-31 Wed ### ### 32.82 33.53 38.5 38.5 ###
2016-Aug-30 Tue ### ### 33.26 ### ### ### 0.0
2016-Aug-29 Mon 33.5 ### 33.42 33.57 382,754 ### 80.1 80.1 2.4
2016-Aug-26 Fri ### 33.71 ### 33.4 80.9 80.9 2.4
2016-Aug-25 Thu ### ### 32.87 33.25 ### ### 2.4
2016-Aug-24 Wed 32.75 35.045 ### 34.8 841,880 14,751,842 95.5 95.5 2.5
2016-Aug-23 Tue ### 31.74 ### ### ### ### 0.0
2016-Aug-22 Mon ### 31.29 ### 30.82 36.1 36.1 ###
2016-Aug-19 Fri ### ### ### ### 276,140 0 64.9 64.9 0.0
2016-Aug-18 Thu ### ### 30.74 30.89 27.4 27.4 ###
2016-Aug-17 Wed 31.42 31.43 ### ### 28.1 28.1 0.0
2016-Aug-16 Tue 31.49 31.58 31.22 31.4 39.8 39.8 2.2
2016-Aug-15 Mon 31.29 31.7 31.29 ### 132,753 4,181,055 ### ### 0.0
2016-Aug-12 Fri 31.57 ### ### 31.28 267,240 0 22.4 22.4 2.2
2016-Aug-11 Thu 31.24 ### ### ### ### ### 0.0
2016-Aug-10 Wed ### 31.44 ### 31.25 119,444 1,877,659 ### ### 2.2
2016-Aug-09 Tue ### ### 30.89 ### 73.1 73.1 0.0
2016-Aug-08 Mon 31.41 31.43 ### ### 128,177 ### 27.8 27.8 0.0
2016-Aug-05 Fri 31.21 31.5 ### 31.26 63.8 63.8 2.2
2016-Aug-04 Thu ### ### ### ### 200,046 0 31.2 31.2 0.0
2016-Aug-03 Wed ### ### 30.88 ### ### ### 0.0
2016-Aug-02 Tue 31.29 ### 31.26 ### 222,072 3,470,985 ### ### 0.0
2016-Aug-01 Mon 31.45 ### ### ### 220,144 0 24.6 24.6 0.0
2016-Jul-29 Fri ### 31.75 ### 31.47 235,825 3,743,721 ### ### 2.2
2016-Jul-28 Thu ### ### ### ### 445,422 0 ### ### 0.0
2016-Jul-27 Wed 31.25 31.44 ### ### 245,944 ### 32.6 32.6 0.0
2016-Jul-26 Tue 31.85 ### 30.85 ### ### ### 0.0
2016-Jul-25 Mon 31.7 ### ### 31.84 ### ### 2.3
2016-Jul-22 Fri 31.25 ### ### 31.5 651,758 0 78.9 78.9 2.3
2016-Jul-21 Thu 31.55 31.79 ### ### ### ### 0.0
2016-Jul-20 Wed 30.28 31.59 30.23 31.45 ### ### ###
2016-Jul-19 Tue ### ### ### ### 310,953 0 ### ### 0.0
2016-Jul-18 Mon 29.5 ### ### ### ### ### 0.0
2016-Jul-15 Fri 29.29 29.58 29 29.49 ### ### ###
2016-Jul-14 Thu 29 29.28 28.76 ### 452,479 13,130,940 69.5 69.5 0.0
2016-Jul-13 Wed 29.24 29.25 ### 28.73 17.6 17.6 2.1
2016-Jul-12 Tue ### ### 28.49 28.74 834,929 ### 74.6 74.6 2.1
2016-Jul-11 Mon ### ### 26.77 27.88 ### ### ###
2016-Jul-08 Fri 25.54 ### ### ### 393,847 0 ### ### 0.0
2016-Jul-07 Thu ### 25.75 25.2 25.46 380,247 ### ### ### 1.8
2016-Jul-06 Wed ### ### ### ### 432,172 0 ### ### 0.0
2016-Jul-05 Tue 26.51 ### ### ### 237,975 0 26.5 26.5 0.0
2016-Jul-04 Mon 26.57 ### ### 26.42 23.6 23.6 1.9
2016-Jul-01 Fri 25.76 26.5 25.73 ### ### ### 0.0
2016-Jun-30 Thu ### 26.55 25.51 25.57 ### ### ###
2016-Jun-29 Wed 25.7 25.8 25.48 ### 400,340 ### 30.0 30.0 0.0
2016-Jun-28 Tue 25.57 ### ### ### 368,388 0 ### ### 0.0
2016-Jun-27 Mon ### 26.42 25.85 ### ### ### 0.0
2016-Jun-24 Fri 26.86 ### ### ### 441,653 0 ### ### 0.0
2016-May-26 Thu ### ### ### 31.28 294,540 0 83.9 83.9 2.2
2016-May-25 Wed ### 31.22 29.84 30.4 548,544 16,747,048 ### ### ###
2016-May-24 Tue ### 31.22 ### 30.76 190,448 ### 26.5 26.5 2.2
2016-May-23 Mon 30.86 31.44 30.76 ### ### ### 0.0
2016-May-20 Fri 30.47 ### ### 30.77 122,475 0 ### ### 2.2
2016-May-19 Thu 30.53 30.81 30.2 30.47 168,977 5,154,643 44.5 44.5 ###
2016-May-18 Wed 30.59 ### ### 30.29 337,984 0 30.8 30.8 ###
2016-May-17 Tue 31.5 31.7 30.56 ### 290,176 9,033,178 14.0 14.0 0.0
2016-May-16 Mon 30.5 31.76 30.5 31.43 341,171 10,620,653 ### ### 2.2
2016-May-13 Fri ### 30.7 ### 30.5 34.3 34.3 2.2
2016-May-12 Thu 30.78 30.85 ### 30.51 265,421 ### 22.9 22.9 ###
2016-May-11 Wed ### ### ### 30.75 308,985 0 ### ### ###
2016-May-10 Tue ### 30.42 ### ### 287,324 ### 81.9 81.9 0.0
2016-May-09 Mon 30.5 30.52 ### 29.84 ### ### ###
2016-May-06 Fri ### 30.81 ### ### 263,456 ### 78.1 78.1 0.0
2016-May-05 Thu 31.43 31.43 ### 30.42 13.0 13.0 2.2
2016-May-04 Wed ### ### ### ### 88.9 88.9 0.0
2016-May-03 Tue ### ### ### ### 428,371 0 82.8 82.8 0.0
2016-May-02 Mon ### ### 29.22 29.49 23.5 23.5 ###
2016-Apr-29 Fri ### 30.21 29.28 29.74 ### ### 2.1
2016-Apr-28 Thu 29.76 29.88 ### ### ### ### 0.0
2016-Apr-27 Wed 29.27 ### ### 29.45 ### ### ###
2016-Apr-26 Tue 29.89 ### 28.945 ### 19.8 19.8 0.0
2016-Apr-22 Fri 30.7 ### ### ### 18.4 18.4 0.0
2016-Apr-21 Thu ### ### ### 30.77 22.3 22.3 2.2
2016-Apr-20 Wed ### ### ### 30.75 297,051 0 ### ### ###
2016-Apr-19 Tue 31.22 31.5 30.48 30.75 23.2 23.2 ###
2016-Apr-18 Mon ### ### ### 31.2 259,628 0 75.3 75.3 2.2
2016-Apr-15 Fri ### 31.48 ### ### 86.2 86.2 0.0
2016-Apr-14 Thu 30.28 30.55 29.71 ### 23.3 23.3 0.0
2016-Apr-13 Wed 30.24 ### 29.85 30.23 206,077 ### 34.6 34.6 ###
2016-Apr-12 Tue 30.54 30.58 ### ### 195,273 2,985,724 23.5 23.5 0.0
2016-Apr-11 Mon 31.25 31.25 ### 30.55 17.4 17.4 2.2
2016-Apr-08 Fri ### 31.55 ### 31.26 28.3 28.3 2.2
2016-Apr-07 Thu 30.25 ### 30.25 ### ### ### 0.0
2016-Apr-06 Wed 29 ### ### ### 311,329 0 ### ### 0.0
2016-Apr-05 Tue 29.27 ### ### ### 344,985 0 39.1 39.1 0.0
2016-Apr-04 Mon ### ### ### ### 292,956 0 80.2 80.2 0.0
2016-Apr-01 Fri ### 29.26 28.55 ### 374,188 ### ### ### 0.0
2016-Mar-31 Thu 28.59 ### 28.58 ### 592,283 8,463,724 77.5 77.5 0.0
2016-Mar-30 Wed ### 28.51 27 28.23 ### ### ###
2016-Mar-29 Tue 28.29 ### ### 27 ### ### 1.9
2016-Mar-24 Thu 27.45 ### ### 28.23 504,557 0 90.1 90.1 ###
2016-Mar-23 Wed ### 28 ### 27.58 453,442 6,348,188 25.4 25.4 ###
2016-Mar-22 Tue 28.25 ### ### ### 31.3 31.3 0.0
2016-Mar-21 Mon 28.49 ### ### ### 440,440 0 31.2 31.2 0.0
2016-Mar-18 Fri ### 30.87 ### 28.48 1,100,774 16,990,446 ### ### 2.0
2016-Mar-17 Thu ### 30.53 29.7 30.29 470,179 14,159,440 78.4 78.4 ###
2016-Mar-16 Wed 30.26 ### ### ### 308,478 0 29.9 29.9 0.0
2016-Mar-15 Tue 30.4 ### ### 30.23 222,459 0 ###
2016-Mar-14 Mon ### 31.21 ### ### 242,587 3,785,570 20.6 20.6 0.0
2016-Mar-11 Fri 30.55 ### 30.55 30.78 255,947 ### 73.8 73.8 2.2
2016-Mar-10 Thu ### ### 30.4 ### 10.6 10.6 0.0
2016-Mar-09 Wed 30.2 31.41 ### 31.27 530,775 8,335,821 90.2 90.2 ###
2016-Mar-08 Tue 29.5 30.54 29.4 ### ### ### 0.0
2016-Mar-07 Mon 30.7 ### 29.29 ### 11.3 11.3 0.0
2016-Mar-04 Fri 31.84 32.23 30.48 30.59 ### ### 2.2
2016-Mar-03 Thu ### 33.2 31.78 ### 434,379 14,112,973 ### ### 0.0
2016-Mar-02 Wed 32.41 ### ### 32.88 322,629 0 79.0 79.0 2.3
2016-Mar-01 Tue ### ### 31.82 ### ### ### 0.0
2016-Feb-29 Mon ### 32.5 ### ### 383,926 ### ### ### 0.0
2016-Feb-26 Fri ### 32.73 ### ### 427,287 6,992,551 ### ### 0.0
2016-Feb-25 Thu 33.77 34.48 ### ### 9.1 9.1 0.0
2016-Feb-24 Wed ### ### ### 33.75 ### ### ###
2016-Feb-23 Tue ### ### 35.56 ### ### ### 0.0
2016-Feb-22 Mon ### 35.81 ### 35.51 184,384 ### 79.2 79.2 ###
2016-Feb-19 Fri ### ### ### 35.2 72.7 72.7 2.5
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed 35.4 36.27 ### 35.44 318,088 5,768,525 ### ### ###
2016-Feb-16 Tue 34.25 35.46 ### 34.88 186,125 ### ### ### ###
2016-Feb-15 Mon 33.4 34.21 33.4 34.2 165,485 5,594,220 ### ### 2.4
2016-Feb-12 Fri ### ### 32.82 33.28 18.8 18.8 2.4
2016-Feb-11 Thu 33.77 ### 33.77 34.43 ### ### ###
2016-Feb-10 Wed 34.55 34.7 33.44 33.49 290,958 ### ### ### 2.4
2016-Feb-09 Tue 34.87 ### 34.22 34.75 374,350 6,405,128 46.3 46.3 2.5
2016-Feb-08 Mon 35.42 35.7 34.86 35.4 270,044 9,527,152 32.8 32.8 2.5
2016-Feb-05 Fri ### ### 35.23 ### 173,341 ### 24.5 24.5 0.0
2016-Feb-04 Thu ### ### ### ### ### ### 0.0
2016-Feb-03 Wed ### ### ### 36.43 267,088 0 25.2 25.2 2.6
2016-Feb-02 Tue ### 38.75 37.21 ### 210,753 ### ### ### 0.0
2016-Feb-01 Mon 38.27 ### 38.27 38.74 268,555 ### 82.7 82.7 2.8
2016-Jan-29 Fri ### ### 37.5 ### ### ### 0.0
2016-Jan-28 Thu 37.54 38.54 37.41 ### 267,878 ### 82.5 82.5 0.0
2016-Jan-27 Wed ### 38.48 ### 37.79 212,059 ### 26.0 26.0 ###
2016-Jan-25 Mon ### 38.75 37.52 38.75 273,782 10,440,676 88.9 88.9 2.8
2016-Jan-22 Fri 37.24 ### ### ### ### ### 0.0
2016-Jan-21 Thu ### 37.58 36.8 36.88 224,076 8,333,386 26.7 26.7 2.6
2016-Jan-20 Wed 37.5 37.78 36.82 ### ### ### 0.0
2016-Jan-19 Tue ### 37.2 35.44 ### ### ### 0.0
2016-Jan-18 Mon 35.56 ### ### 35.56 ### ### 2.5
2016-Jan-15 Fri ### 37.27 35.83 36.23 20.1 20.1 2.6
2016-Jan-14 Thu 37.5 ### ### ### ### ### 0.0
2016-Jan-13 Wed 38.2 38.42 37.8 ### ### ### 0.0
2016-Jan-12 Tue ### 38.7 ### ### ### ### 0.0
2016-Jan-11 Mon ### 38.53 37.72 ### 195,081 ### ### ### 0.0
2016-Jan-08 Fri 38.44 38.78 ### 38.76 ### ### 2.8
2016-Jan-07 Thu 40.2 40.2 38.8 38.84 15.4 15.4 2.8
2016-Jan-06 Wed 39.72 40.21 39.44 ### 360,873 ### 85.2 85.2 0.0
2016-Jan-05 Tue ### 40.4 38.8 ### 372,322 14,743,951 9.4 9.4 0.0
2016-Jan-04 Mon ### ### ### 40.77 230,852 0 79.8 79.8 2.9
2015-Dec-31 Thu ### 40.45 ### ### 75.4 75.4 0.0
2015-Dec-30 Wed ### 40.46 39.57 ### ### ### 0.0
2015-Dec-29 Tue ### ### ### ### 150,773 0 ### ### 0.0
2015-Dec-24 Thu 39.82 ### ### ### 71,024 0 ### ### 0.0
2015-Dec-23 Wed 40.2 40.25 ### 39.45 83,452 1,679,471 ### ### 2.8
2015-Dec-22 Tue 39.59 40.2 39.59 40 150,675 6,011,179 80.1 80.1 2.9
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 1,799,151 0 64.3 64.3 0.0
2015-Dec-17 Thu 40.26 ### ### ### ### ### 0.0
2015-Dec-16 Wed ### 39.71 ### 39.5 309,047 6,136,128 ### ### ###
2015-Dec-15 Tue ### ### ### ### 364,245 0 76.4 76.4 0.0
2015-Dec-14 Mon 38.8 ### 38.48 ### 79.4 79.4 0.0
2015-Dec-11 Fri 37.89 ### 37.71 39.2 523,048 9,862,070 93.1 93.1 2.8
2015-Dec-10 Thu ### ### ### ### 84.3 84.3 0.0
2015-Dec-09 Wed ### ### 37.85 37.89 ### ### ###
2015-Dec-08 Tue ### 38.81 ### 38.45 463,258 8,989,521 93.8 93.8 ###
2015-Dec-07 Mon ### ### ### ### 9.9 9.9 0.0
2015-Dec-04 Fri ### 39.48 ### 38.42 476,851 ### ### ### 2.7
2015-Dec-03 Thu ### ### 39.87 ### ### ### 0.0
2015-Dec-02 Wed 41.28 41.28 40.41 40.56 292,429 ### 20.7 20.7 2.9
2015-Dec-01 Tue 40.47 ### 40.27 41.29 320,084 ### 81.7 81.7 ###
2015-Nov-30 Mon 40 40.52 39.84 ### 147,849 5,940,572 79.8 79.8 0.0
2015-Nov-27 Fri ### 40.73 39.75 ### 111,654 4,492,956 22.2 22.2 0.0
2015-Nov-26 Thu ### 40.75 ### ### 320,929 6,538,928 ### ### 0.0
2015-Nov-25 Wed 39.46 ### ### 39.52 ### ### 2.8
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### 39.75 ### ### 165,357 3,286,470 31.4 31.4 0.0
2015-Nov-20 Fri 39.7 39.71 39.24 ### 23.3 23.3 0.0
2015-Nov-19 Thu ### 39.75 38.83 39.72 396,479 15,577,659 82.0 82.0 2.8
2015-Nov-18 Wed ### ### ### 38.43 21.9 21.9 2.7
2015-Nov-17 Tue 37.53 39.45 37.53 ### 692,548 26,656,172 91.4 91.4 0.0
2015-Nov-16 Mon 37.43 37.49 ### 37.2 24.9 24.9 2.7
2015-Nov-13 Fri 37.79 38.29 ### ### 173,650 3,324,529 75.7 75.7 0.0
2015-Nov-12 Thu ### ### ### 38.26 ### ### 2.7
2015-Nov-11 Wed 38.22 ### 37.82 ### 225,787 ### 30.3 30.3 0.0
2015-Nov-10 Tue 38.25 38.49 37.75 38.46 77.0 77.0 2.7
2015-Nov-09 Mon 38.25 38.79 ### ### 131,576 ### ### ### 0.0
2015-Nov-06 Fri ### ### 37.84 ### 184,642 3,493,426 75.9 75.9 0.0
2015-Nov-05 Thu 38.23 38.47 37.72 ### 209,481 7,980,178 ### ### 0.0
2015-Nov-04 Wed ### ### ### 38.5 77.5 77.5 2.8
2015-Nov-03 Tue 38.26 38.4 37.76 ### ### ### 0.0
2015-Nov-02 Mon ### 38.53 37.42 37.85 305,553 11,603,375 40.2 40.2 ###
2015-Oct-30 Fri 37.29 38.52 ### ### ### ### 0.0
2015-Oct-29 Thu 37.5 ### ### 37.5 77.9 77.9 2.7
2015-Oct-28 Wed 35.25 ### ### ### 507,946 0 97.7 97.7 0.0
2015-Oct-27 Tue ### 35.25 ### ### ### ### 0.0
2015-Oct-26 Mon 33.78 34.78 ### 34.44 280,140 ### 87.0 87.0 2.5
2015-Oct-23 Fri ### 33.74 ### ### 81.0 81.0 0.0
2015-Oct-22 Thu ### ### ### 32.86 283,073 0 26.6 26.6 2.3
2015-Oct-21 Wed 32.78 ### 32.44 ### ### ### 0.0
2015-Oct-20 Tue ### 33.25 32.88 ### ### ### 0.0
2015-Oct-19 Mon 32.76 ### 32.51 32.88 120,151 1,953,054 ### ### 2.3
2015-Oct-16 Fri 32.7 32.89 32.47 32.53 28.3 28.3 ###
2015-Oct-15 Thu ### 32.7 ### ### 303,289 4,958,775 26.3 26.3 0.0
2015-Oct-14 Wed 31.5 32.5 31.5 32.25 239,476 ### ### ### ###
2015-Oct-13 Tue 31.86 32.24 31.5 31.5 26.1 26.1 2.3
2015-Oct-12 Mon ### 32.51 31.86 31.87 117,279 3,774,624 ### ### ###
2015-Oct-09 Fri ### 32.83 ### ### 274,681 4,508,888 ### ### 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed ### ### 32.43 32.55 ### ### 2.3
2015-Oct-06 Tue 33.55 ### 32.84 ### 121,185 1,989,857 ### ### 0.0
2015-Oct-05 Mon 32.84 33.4 32.7 33.28 157,620 5,209,341 75.9 75.9 2.4
2015-Oct-02 Fri ### ### 32.23 32.26 118,786 ### ### ### 2.3
2015-Oct-01 Thu ### ### ### ### 67.3 67.3 0.0
2015-Sep-30 Wed 32.43 ### ### 32.74 ### ### 2.3
2015-Sep-29 Tue ### ### 32.21 32.45 274,652 4,423,270 25.0 25.0 2.3
2015-Sep-28 Mon 33.27 33.52 ### 33.4 63.8 63.8 2.4
2015-Sep-25 Fri ### ### 33.23 ### ### ### 0.0
2015-Sep-24 Thu ### ### ### 33.57 ### ### 2.4
2015-Sep-23 Wed ### ### 32.81 ### 34.5 34.5 0.0
2015-Sep-22 Tue 33.47 ### ### 33.55 73.7 73.7 ###
2015-Sep-21 Mon 32.87 33.45 32.8 33.4 146,187 4,842,444 ### ### 2.4
2015-Sep-18 Fri ### 33.88 ### 33.54 ### ### 2.4
2015-Sep-17 Thu ### 34.28 ### ### ### ### 0.0
2015-Sep-16 Wed 33.51 ### ### ### 294,189 0 80.6 80.6 0.0
2015-Sep-15 Tue 32.8 ### ### ### 187,689 0 ### ### 0.0
2015-Sep-14 Mon 33.45 33.45 32.51 32.8 ### ### 2.3
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu 32.75 33.2 ### ### 138,942 ### 81.6 81.6 0.0
2015-Sep-09 Wed ### ### 32.81 33.56 216,025 ### 76.2 76.2 2.4
2015-Sep-08 Tue 32.46 ### 32.46 ### 135,280 ### 80.2 80.2 0.0
2015-Sep-07 Mon 32.58 32.77 ### 32.46 157,856 2,586,470 32.6 32.6 2.3
2015-Sep-04 Fri 32.25 32.8 31.7 32.55 227,023 ### 78.2 78.2 2.3
2015-Sep-03 Thu 33.88 ### 32.25 32.25 201,843 ### ### ### ###
2015-Sep-02 Wed 32.5 ### 32.5 ### 88.6 88.6 0.0
2015-Sep-01 Tue 34.58 ### 33.27 33.29 265,280 ### ### ### 2.4
2015-Aug-31 Mon ### ### ### ### 135,885 0 ### ### 0.0
2015-Aug-28 Fri 34.52 34.83 34.25 34.47 ### ### 2.5
2015-Aug-27 Thu ### ### ### ### 73.2 73.2 0.0
2015-Aug-26 Wed 33.5 ### ### 33.75 61.7 61.7 ###
2015-Aug-25 Tue 31.5 ### 31.5 ### 88.0 88.0 0.0
2015-Aug-24 Mon 33.51 ### ### ### 505,677 0 ### ### 0.0
2015-Aug-21 Fri ### 34.48 ### 34.4 ### ### 2.5
2015-Aug-20 Thu ### ### 34.52 ### 275,028 4,746,983 ### ### 0.0
2015-Aug-19 Wed ### ### ### 34.71 ### ### ###
2015-Aug-18 Tue 34.21 ### 34.21 ### 774,374 ### 93.2 93.2 0.0
2015-Aug-17 Mon ### ### ### 34.2 481,729 0 ### ### 2.4
2015-Aug-14 Fri ### 33.79 32.81 32.83 ### ### 2.3
2015-Aug-13 Thu ### 34.4 32.51 ### 31.7 31.7 0.0
2015-Aug-12 Wed ### 30.58 29.84 ### 316,653 9,566,087 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 291,027 0 18.5 18.5 0.0
2015-Aug-10 Mon ### 30.89 ### 30.73 71.1 71.1 ###
2015-Aug-07 Fri 30.55 ### ### ### 86.4 86.4 0.0
2015-Aug-06 Thu 31.2 31.49 ### ### 256,825 ### ### ### 0.0
2015-Aug-05 Wed ### 31.25 29.7 ### 317,057 ### ### ### 0.0
2015-Aug-04 Tue 30.84 31.48 30.79 31.29 153,882 ### 83.0 83.0 ###
2015-Aug-03 Mon 30.85 31.55 30.8 ### 127,576 3,977,181 80.0 80.0 0.0
2015-Jul-31 Fri 30.53 ### 30.45 30.84 179,075 ### 79.3 79.3 2.2
2015-Jul-30 Thu 30.82 31.23 ### ### 142,742 ### ### ### 0.0
2015-Jul-29 Wed 31.27 31.5 30.79 ### ### ### 0.0
2015-Jul-28 Tue ### ### ### 30.71 177,245 0 26.4 26.4 ###
2015-Jul-27 Mon ### 31.575 ### 31.25 75,874 ### ### ### 2.2
2015-Jul-24 Fri 31.47 31.73 ### ### 117,288 1,860,774 28.1 28.1 0.0
2015-Jul-23 Thu 31.5 ### 31.47 ### ### ### 0.0
2015-Jul-22 Wed ### ### ### ### 168,528 0 25.4 25.4 0.0
2015-Jul-21 Tue 31.85 32.4 ### ### ### ### 0.0
2015-Jul-20 Mon ### ### 30.78 31.75 ### ### 2.3
2015-Jul-17 Fri ### ### ### ### 321,456 0 83.9 83.9 0.0
2015-Jul-16 Thu ### ### ### ### 386,189 0 26.3 26.3 0.0
2015-Jul-15 Wed 30.5 30.5 ### ### 22.4 22.4 0.0
2015-Jul-14 Tue 30.2 30.84 30.2 ### 201,725 6,156,647 ### ### 0.0
2015-Jul-13 Mon ### 30.21 29.25 29.87 229,389 ### ### ### ###
2015-Jul-10 Fri 29.86 ### ### 29.41 18.7 18.7 ###
2015-Jul-09 Thu ### ### 29.5 29.86 164,973 2,433,351 ### ### 2.1
2015-Jul-08 Wed ### ### ### ### 205,552 0 27.0 27.0 0.0
2015-Jul-07 Tue ### 30.88 ### ### 303,948 4,692,957 82.8 82.8 0.0
2015-Jul-06 Mon ### ### ### 29.8 30.4 30.4 2.1
2015-Jul-03 Fri ### 30.88 ### 30.5 230,727 3,562,424 35.6 35.6 2.2
2015-Jul-02 Thu 30.76 ### ### ### 19.7 19.7 0.0
2015-Jul-01 Wed ### 30.89 ### 30.71 ### ### ###
2015-Jun-30 Tue 28.52 ### 28.5 ### ### ### 0.0
2015-Jun-29 Mon ### 29.49 28.8 28.89 295,622 ### 44.9 44.9 ###
2015-Jun-26 Fri 29.46 ### 29.21 ### 234,659 ### 81.3 81.3 0.0
2015-Jun-25 Thu ### ### 29.42 29.49 166,157 ### 18.8 18.8 ###
2015-Jun-24 Wed 30.58 ### ### 30.2 21.3 21.3 2.2
2015-Jun-23 Tue 30.45 31.28 30.24 ### ### ### 0.0
2015-Jun-22 Mon ### 30.58 ### 30.29 ### ### ###
2015-Jun-19 Fri 29.58 ### 29.41 ### ### ### 0.0
2015-Jun-18 Thu ### 29.45 29 ### 274,545 8,023,577 80.1 80.1 0.0
2015-Jun-17 Wed 29.81 29.86 29.26 29.58 24.6 24.6 2.1
2015-Jun-16 Tue ### ### 28.89 29.71 330,273 ### 90.3 90.3 2.1
2015-Jun-15 Mon 29.25 29.25 28.8 29.2 215,984 ### ### ### 2.1
2015-Jun-12 Fri 29 29.77 ### 29.2 243,773 ### ### ### 2.1
2015-Jun-11 Thu ### ### ### ### 22.5 22.5 0.0
2015-Jun-10 Wed 28.56 29.57 ### 29.28 277,180 ### ### ### ###
2015-Jun-09 Tue 28.41 ### ### 29.2 347,626 0 ### ### 2.1
2015-Jun-05 Fri 27.82 29.2 27.82 ### 367,943 10,490,054 93.8 93.8 0.0
2015-Jun-04 Thu 29.42 29.74 27.82 27.82 ### ### 2.0
2015-Jun-03 Wed ### 30.2 ### 29.42 ### ### ###
2015-Jun-02 Tue 30.4 30.53 ### ### 637,575 9,732,582 ### ### 0.0
2015-Jun-01 Mon ### ### ### 30.52 ### ### ###
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### 27.27 ### ### 215,140 ### 19.2 19.2 0.0
2015-May-27 Wed 27.5 27.5 26.5 ### 14.4 14.4 0.0
2015-May-26 Tue 27 27.58 26.79 27.4 83.0 83.0 2.0
2015-May-25 Mon ### ### 26.86 ### ### ### 0.0
2015-May-22 Fri ### 28.7 27.5 27.55 8.0 8.0 2.0
2015-May-21 Thu 27.85 28.5 27.8 28.4 517,252 14,560,643 83.6 83.6 2.0
2015-May-20 Wed ### 27.86 26.22 27.54 93.2 93.2 2.0
2015-May-19 Tue 27 ### 26.54 26.79 30.2 30.2 ###
2015-May-18 Mon 28 28.44 26.89 ### 766,382 21,201,958 12.4 12.4 0.0
2015-May-15 Fri ### 29.25 ### 28 95.8 95.8 2.0
2015-May-14 Thu ### ### ### 27 ### ### 1.9
2015-May-13 Wed 19.55 ### 19.24 ### 353,382 ### 85.4 85.4 0.0
2015-May-12 Tue ### 19.71 18.75 ### 358,845 6,900,589 91.4 91.4 0.0
2015-May-11 Mon ### ### ### ### 485,650 0 6.6 6.6 0.0
2015-May-08 Fri 19.8 ### 19.8 ### 76.5 76.5 0.0
2015-May-07 Thu 19.25 19.84 18.54 ### ### ### 0.0
2015-May-06 Wed 20 ### ### 19.54 743,350 0 ### ### 1.4
2015-May-05 Tue 20.43 21 ### ### 502,150 5,272,575 37.0 37.0 0.0
2015-May-04 Mon ### ### 20.4 20.47 ### ### 1.5
2015-May-01 Fri ### ### ### 20.88 472,384 0 ### ### ###
2015-Apr-30 Thu 21.8 21.8 ### 21.25 554,625 ### 11.9 11.9 1.5
2015-Apr-29 Wed 23 23.2 ### ### 368,481 4,274,379 8.9 8.9 0.0
2015-Apr-28 Tue 23.4 23.4 22.81 ### ### ### 0.0
2015-Apr-27 Mon 23.25 23.55 ### 23.45 ### ### 1.7
2015-Apr-24 Fri 23.2 23.48 ### ### 323,884 ### ### ### 0.0
2015-Apr-23 Thu 23 23.84 22.5 ### 359,685 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 5.5 5.5 0.0
2015-Apr-21 Tue 24.26 ### 23.54 23.8 18.6 18.6 1.7
2015-Apr-20 Mon 24 24 23.27 23.54 16.3 16.3 ###
2015-Apr-17 Fri 25 ### ### ### 339,652 0 11.6 11.6 0.0
2015-Apr-16 Thu 25 25.45 ### ### 587,073 ### 31.0 31.0 0.0
2015-Apr-15 Wed 26.72 26.72 24.56 24.82 784,554 ### 4.8 4.8 1.8
2015-Apr-14 Tue ### 26.76 24.86 ### ### ### 0.0
2015-Apr-13 Mon 23.8 24.72 23.59 ### 91.9 91.9 0.0
2015-Apr-10 Fri ### 23.5 23 ### 84.8 84.8 0.0
2015-Apr-09 Thu 21.7 ### 21.7 22.89 595,644 ### 94.3 94.3 ###
2015-Apr-08 Wed 21.29 ### 21.28 ### 83.1 83.1 0.0
2015-Apr-07 Tue ### 21.23 21 ### ### ### 0.0
2015-Apr-02 Thu 20.82 ### 20.74 21 439,144 4,553,923 ### ### 1.5
2015-Apr-01 Wed 20.71 ### ### 20.73 ### ### ###
2015-Mar-31 Tue 20.8 ### 20.59 20.8 497,053 ### 68.4 68.4 1.5
2015-Mar-30 Mon ### ### 19.79 20.43 ### ### ###
2015-Mar-27 Fri ### ### 19.86 ### 691,648 ### 74.8 74.8 0.0
2015-Mar-26 Thu 21.24 21.24 20 ### ### ### 0.0
2015-Mar-25 Wed 21.51 21.8 21.25 21.5 537,870 11,577,651 35.0 35.0 1.5
2015-Mar-24 Tue 20.84 ### 20.84 21.55 672,557 7,008,043 ### ### ###
2015-Mar-23 Mon 21.52 21.52 ### 20.84 9.6 9.6 1.5
2015-Mar-20 Fri ### 22.45 ### 21.49 ### ### ###
2015-Mar-19 Thu ### 22.8 21 21.87 24.8 24.8 1.6
2015-Mar-18 Wed 18.55 ### 18.29 ### ### ### 0.0
2015-Mar-17 Tue ### 19.5 14.8 17.53 6,970,647 ### ### ### 1.3
2015-Mar-16 Mon ### ### ### ### 0 0.0
2015-Mar-13 Fri 39.85 ### 38.84 ### 12.9 12.9 0.0
2015-Mar-12 Thu 38.45 39.25 ### ### 592,855 11,634,779 82.9 82.9 0.0
2015-Mar-11 Wed ### ### ### 37.58 379,255 0 94.0 94.0 2.7
2015-Mar-10 Tue 35.5 36.5 35.46 ### ### ### 0.0
2015-Mar-09 Mon 35.48 35.79 ### 34.54 15.6 15.6 2.5
2015-Mar-06 Fri ### ### ### 35.79 254,780 0 ### ### ###
2015-Mar-05 Thu ### ### ### ### 336,544 0 29.2 29.2 0.0
2015-Mar-04 Wed ### 35.5 33.85 ### 765,045 ### ### ### 0.0
2015-Mar-03 Tue ### 35.26 33.25 33.77 ### ### 2.4
2015-Mar-02 Mon 35.45 35.74 34.7 34.7 17.9 17.9 2.5
2015-Feb-27 Fri 35.5 ### 35.45 35.55 324,826 5,757,540 65.2 65.2 ###
2015-Feb-26 Thu ### ### ### 35.2 352,274 0 ### ### 2.5
2015-Feb-25 Wed 34.77 36.23 ### 36.2 638,086 11,558,927 ### ### 2.6
2015-Feb-24 Tue ### 34.7 33.45 34.53 493,589 16,819,045 89.4 89.4 ###
2015-Feb-23 Mon 33.48 33.76 32.8 32.89 465,528 15,492,771 ### ### ###
2015-Feb-20 Fri 33.22 ### 32.71 ### ### ### 0.0
2015-Feb-19 Thu 34.49 35.41 ### 32.79 6.2 6.2 2.3
2015-Feb-18 Wed 30.28 ### ### 33.81 1,214,528 0 98.1 98.1 ###
2015-Feb-17 Tue 30.4 30.4 ### ### 24.2 24.2 0.0
2015-Feb-16 Mon ### ### ### ### 260,452 0 ### ### 0.0
2015-Feb-13 Fri ### 31.23 30.5 ### 13.5 13.5 0.0
2015-Feb-12 Thu 31.25 31.48 30.73 30.76 416,654 12,960,022 ### ### 2.2
2015-Feb-11 Wed ### 31.42 ### 31.2 545,787 ### 33.8 33.8 2.2
2015-Feb-10 Tue ### 31.53 30.84 ### ### ### 0.0
2015-Feb-09 Mon ### 31.21 29.53 ### 520,172 15,797,623 ### ### 0.0
2015-Feb-06 Fri 28.5 ### 28.5 29.47 90.2 90.2 ###
2015-Feb-05 Thu 27.88 28.4 27.87 ### 336,585 ### 82.6 82.6 0.0
2015-Feb-04 Wed 27.84 28 ### 27.88 ### ### ###
2015-Feb-03 Tue 28 28 27.4 27.7 18.1 18.1 2.0
2015-Feb-02 Mon 27 28.21 27 ### 87.9 87.9 0.0
2015-Jan-30 Fri ### ### 26.87 ### 245,440 3,297,486 ### ### 0.0
2015-Jan-29 Thu 26.76 ### ### ### 147,286 0 74.7 74.7 0.0
2015-Jan-28 Wed 26.5 ### 26.43 26.88 169,586 2,241,078 82.2 82.2 ###
2015-Jan-27 Tue 26.87 27.27 26.8 26.88 230,659 ### ### ### ###
2015-Jan-23 Fri 26.8 ### 26.58 26.89 70.3 70.3 ###
2015-Jan-22 Thu 27 ### ### 26.45 16.2 16.2 ###
2015-Jan-21 Wed 27 ### 26.81 ### 26.8 26.8 0.0
2015-Jan-20 Tue ### ### ### 26.85 211,187 0 79.8 79.8 1.9
2015-Jan-19 Mon 26.78 ### 26.48 26.7 34.0 34.0 1.9
2015-Jan-16 Fri ### ### ### 26.71 ### ### 1.9
2015-Jan-15 Thu 27.48 27.77 ### 27.5 73.3 73.3 2.0
2015-Jan-14 Wed 28 ### ### 27.79 118,554 0 ### ### 2.0
2015-Jan-13 Tue 27.85 ### 27.79 ### ### ### 0.0
2015-Jan-12 Mon 27.86 ### 27.59 ### 92,077 ### ### ### 0.0
2015-Jan-09 Fri 28 28.29 27.86 28 66.0 66.0 2.0
2015-Jan-08 Thu 27.81 28 27.45 ### ### ### 0.0
2015-Jan-07 Wed 28 ### 27.41 ### ### ### 0.0
2015-Jan-06 Tue ### 28.52 28 28.26 33.1 33.1 2.0
2015-Jan-05 Mon 28.56 ### ### 28.47 170,624 0 23.7 23.7 ###
2015-Jan-02 Fri 28.4 28.84 ### 28.51 63.8 63.8 ###
2014-Dec-31 Wed 28.48 ### 28.22 ### 23.6 23.6 0.0
2014-Dec-30 Tue ### ### 28.26 ### ### ### 0.0
2014-Dec-29 Mon 28.25 29.025 28.23 ### 125,423 3,590,546 ### ### 0.0
2014-Dec-24 Wed 28.85 28.85 27.86 ### ### ### 0.0
2014-Dec-23 Tue 29 29 28 ### 24.1 24.1 0.0
2014-Dec-22 Mon 28.46 ### 27.82 ### 335,242 ### 76.4 76.4 0.0
2014-Dec-19 Fri ### 27.82 ### ### 370,126 5,148,452 90.2 90.2 0.0
2014-Dec-18 Thu ### ### 25.73 25.87 317,157 4,080,224 14.5 14.5 1.8
2014-Dec-17 Wed ### ### 24.72 26.26 314,323 ### ### ### 1.9
2014-Dec-16 Tue 25.8 ### 23.41 ### ### ### 0.0
2014-Dec-15 Mon ### ### 24 25.8 ### ### 1.8
2014-Dec-12 Fri 28.55 28.74 ### ### 207,023 2,974,920 ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 173,481 0 79.9 79.9 0.0
2014-Dec-10 Wed 28.75 29.47 ### ### 163,856 ### ### ### 0.0
2014-Dec-09 Tue 29.2 29.47 ### 28.82 198,541 ### 31.7 31.7 2.1
2014-Dec-08 Mon 28.49 29.49 28.42 ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 82.7 82.7 0.0
2014-Dec-04 Thu 28.88 ### ### 28.27 267,479 0 ### ### ###
2014-Dec-03 Wed ### 28.79 ### ### 447,182 6,437,184 94.4 94.4 0.0
2014-Dec-02 Tue 26.45 ### 26.26 ### ### ### 0.0
2014-Dec-01 Mon 26.74 ### ### 26 28.3 28.3 1.9
2014-Nov-28 Fri 27.25 ### 26.59 26.59 ### ### ###
2014-Nov-27 Thu ### ### 26.56 27 141,587 1,880,275 84.5 84.5 1.9
2014-Nov-26 Wed 26.25 26.655 ### ### 81.1 81.1 0.0
2014-Nov-25 Tue 26.5 26.54 ### 26.2 ### ### ###
2014-Nov-24 Mon 26.2 ### ### ### ### ### 0.0
2014-Nov-21 Fri 26.57 26.7 25.76 ### 237,144 6,220,287 18.7 18.7 0.0
2014-Nov-20 Thu ### ### 26.21 26.55 202,626 ### 85.0 85.0 ###
2014-Nov-19 Wed 26.59 ### ### ### ### ### 0.0
2014-Nov-18 Tue ### 26.8 ### 26.55 89.8 89.8 ###
2014-Nov-17 Mon ### ### 25.72 25.85 272,989 ### ### ### ###
2014-Nov-14 Fri 27 27.25 ### ### 173,289 ### ### ### 0.0
2014-Nov-13 Thu 26.8 ### 26.73 ### 80.7 80.7 0.0
2014-Nov-12 Wed ### ### ### 26.8 244,688 0 ### ### 1.9
2014-Nov-11 Tue 26.59 26.86 26.41 26.83 197,545 ### ### ### ###
2014-Nov-10 Mon 26.5 27 26.46 26.47 161,377 ### 30.5 30.5 ###
2014-Nov-07 Fri 26.2 26.5 ### 26.5 ### ### 1.9
2014-Nov-06 Thu 26.2 ### 25.54 25.84 210,329 ### ### ### 1.8
2014-Nov-05 Wed 26 26.26 25.77 26 301,120 ### 74.6 74.6 1.9
2014-Nov-04 Tue ### ### 25.7 ### 70.9 70.9 0.0
2014-Nov-03 Mon ### 26.52 25.76 25.88 ### ### 1.8
2014-Oct-31 Fri 25.59 ### 25.59 ### ### ### 0.0
2014-Oct-30 Thu ### 25.71 25.42 25.59 31.5 31.5 1.8
2014-Oct-29 Wed ### 26.2 25.48 ### 320,574 ### ### ### 0.0
2014-Oct-28 Tue 24.85 ### 24.74 ### 577,071 ### 85.1 85.1 0.0
2014-Oct-27 Mon 23.75 24.89 ### ### 400,146 ### ### ### 0.0
2014-Oct-24 Fri ### ### 23.56 ### 281,180 ### ### ### 0.0
2014-Oct-23 Thu ### ### 23.46 23.75 244,188 2,864,325 ### ### ###
2014-Oct-22 Wed 22.71 23.87 22.71 23.81 93.4 93.4 ###
2014-Oct-21 Tue 22.59 ### 22.46 22.55 34.8 34.8 ###
2014-Oct-20 Mon 22.44 ### ### 22.5 219,977 0 75.9 75.9 1.6
2014-Oct-17 Fri 22.56 22.59 ### ### 23.5 23.5 0.0
2014-Oct-16 Thu 22.47 22.55 21.83 ### 28.4 28.4 0.0
2014-Oct-15 Wed 22.48 ### 22.48 22.73 82.0 82.0 ###
2014-Oct-14 Tue ### 22.44 22 ### 74.6 74.6 0.0
2014-Oct-13 Mon 21.8 22.27 21.8 ### 249,150 5,490,020 ### ### 0.0
2014-Oct-10 Fri 22 ### 21.71 ### 37.1 37.1 0.0
2014-Oct-09 Thu 22 ### ### 22.27 79.8 79.8 ###
2014-Oct-08 Wed ### ### ### 21.88 ### ### 1.6
2014-Oct-07 Tue 22.46 22.46 21.78 ### 248,289 5,492,152 ### ### 0.0
2014-Oct-06 Mon 22.25 ### ### 22.22 35.6 35.6 1.6
2014-Oct-03 Fri ### 22.44 ### 22.22 ### ### 1.6
2014-Oct-02 Thu 22.2 22.52 ### ### 240,685 ### 27.4 27.4 0.0
2014-Oct-01 Wed 21.84 ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 84.9 84.9 0.0
2014-Sep-29 Mon 21.81 ### ### ### 115,974 0 ### ### 0.0
2014-Sep-26 Fri 21.8 ### 21.55 ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 75.9 75.9 0.0
2014-Sep-24 Wed 22.2 22.22 21.82 22 ### ### ###
2014-Sep-23 Tue 21.79 22.28 21.79 22.2 250,770 ### 84.6 84.6 1.6
2014-Sep-22 Mon ### 22.43 21.81 21.83 136,484 3,019,026 20.7 20.7 ###
2014-Sep-19 Fri 22.4 ### ### ### 30.4 30.4 0.0
2014-Sep-18 Thu ### ### ### ### 270,870 0 ### ### 0.0
2014-Sep-17 Wed ### 22.58 ### 22.55 204,558 2,309,459 ### ### ###
2014-Sep-16 Tue ### ### ### ### 193,080 0 38.0 38.0 0.0
2014-Sep-15 Mon ### 22 21.78 ### 121,577 2,661,320 ### ### 0.0
2014-Sep-12 Fri 22.2 22.26 21.78 22 251,285 ### 21.7 21.7 ###
2014-Sep-11 Thu 22.23 22.42 ### ### 153,284 ### ### ### 0.0
2014-Sep-10 Wed 22.4 22.43 21.88 ### 16.6 16.6 0.0
2014-Sep-09 Tue 22.26 22.58 22.26 22.54 127,646 2,861,823 79.1 79.1 ###
2014-Sep-08 Mon ### ### ### 22.22 191,141 0 19.9 19.9 1.6
2014-Sep-05 Fri 22.76 22.79 ### ### ### ### 0.0
2014-Sep-04 Thu ### ### 22.73 22.8 22.6 22.6 1.6
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 22.5 ### 22.345 22.74 ### ### 1.6
2014-Sep-01 Mon 21.8 ### 21.8 ### ### ### 0.0
2014-Aug-29 Fri 21.58 ### 21.57 21.8 ### ### 1.6
2014-Aug-28 Thu 21.53 21.59 21.27 21.4 28.9 28.9 1.5
2014-Aug-27 Wed ### 21.77 ### ### ### ### 0.0
2014-Aug-26 Tue 21 21.21 ### ### 36.0 36.0 0.0
2014-Aug-25 Mon ### ### 20.71 ### ### ### 0.0
2014-Aug-22 Fri 20.54 ### 20.54 ### ### ### 0.0
2014-Aug-21 Thu 20.2 20.49 20 20.4 304,655 6,167,740 ### ### 1.5
2014-Aug-20 Wed 20.4 20.73 19.8 20 240,682 4,877,420 18.0 18.0 1.4
2014-Aug-19 Tue ### 20.4 ### ### ### ### 0.0
2014-Aug-18 Mon ### ### ### 20.22 ### ### 1.4
2014-Aug-15 Fri 19.57 20.48 19.47 20.2 88.7 88.7 1.4
2014-Aug-14 Thu ### 19.41 18.88 19.4 ### ### 1.4
2014-Aug-13 Wed ### ### 18.83 ### 119,222 1,122,475 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### ### 151,759 0 ### ### 0.0
2014-Aug-11 Mon 18.42 ### 18.42 ### 137,725 1,268,447 81.5 81.5 0.0
2014-Aug-08 Fri ### ### 18.21 ### 23.4 23.4 0.0
2014-Aug-07 Thu 18.75 18.82 18.51 ### ### ### 0.0
2014-Aug-06 Wed 18.88 ### 18.76 18.77 228,079 2,139,381 26.7 26.7 ###
2014-Aug-05 Tue ### ### ### ### 88.7 88.7 0.0
2014-Aug-04 Mon 18.5 18.53 ### ### 110,279 ### 23.2 23.2 0.0
2014-Aug-01 Fri 18.84 18.86 18.5 ### 130,974 ### ### ### 0.0
2014-Jul-31 Thu ### ### 18.82 18.88 131,672 ### 29.3 29.3 1.3
2014-Jul-30 Wed ### ### 18.84 ### 267,624 ### ### ### 0.0
2014-Jul-29 Tue ### ### 18.57 18.86 ### ### 1.3
2014-Jul-28 Mon ### 18.72 18.55 ### 308,586 ### 71.3 71.3 0.0
2014-Jul-25 Fri 18.7 18.74 18.54 ### 100,487 1,873,077 ### ### 0.0
2014-Jul-24 Thu ### ### ### 18.77 26.1 26.1 ###
2014-Jul-23 Wed 18.7 ### ### 18.8 71.3 71.3 1.3
2014-Jul-22 Tue ### 18.76 ### 18.7 74.7 74.7 1.3
2014-Jul-21 Mon ### 18.74 18.48 ### 72.4 72.4 0.0
2014-Jul-18 Fri 18.29 18.7 18.28 ### 164,340 3,038,646 ### ### 0.0
2014-Jul-17 Thu 18.57 18.59 18.42 18.46 306,083 ### ### ### 1.3
2014-Jul-16 Wed ### 18.76 ### ### 18.3 18.3 0.0
2014-Jul-15 Tue 18.5 ### ### 18.51 77.6 77.6 1.3
2014-Jul-14 Mon 18.76 ### 18.4 18.5 ### ### ###
2014-Jul-11 Fri ### ### 18.43 18.76 75.2 75.2 ###
2014-Jul-10 Thu 18.7 18.73 18.43 18.7 ### ### 1.3
2014-Jul-09 Wed ### ### ### ### 157,956 0 20.7 20.7 0.0
2014-Jul-08 Tue ### ### ### ### 76.5 76.5 0.0
2014-Jul-07 Mon ### ### 18.55 18.79 188,028 1,743,959 22.1 22.1 1.3
2014-Jul-04 Fri ### ### ### ### 93.2 93.2 0.0
2014-Jul-03 Thu ### 17.75 17.25 ### 485,659 ### ### ### 0.0
2014-Jul-02 Wed ### ### 16.85 ### 69.2 69.2 0.0
2014-Jul-01 Tue 16.8 ### 16.78 ### 147,752 ### ### ### 0.0
2014-Jun-30 Mon 16.89 ### ### 16.88 ### ### 1.2
2014-Jun-27 Fri ### ### 16.87 16.89 24.7 24.7 ###
2014-Jun-26 Thu ### ### ### ### 83.4 83.4 0.0
2014-Jun-25 Wed 16.72 16.79 16.4 ### 126,079 2,092,281 ### ### 0.0
2014-Jun-24 Tue ### ### 16.82 16.85 62,489 ### 28.7 28.7 ###
2014-Jun-23 Mon ### ### 16.87 ### 28.1 28.1 0.0
2014-Jun-20 Fri ### ### 16.76 ### 76.5 76.5 0.0
2014-Jun-19 Thu ### ### 16.83 ### 21.8 21.8 0.0
2014-Jun-18 Wed 16.4 ### ### ### 94.1 94.1 0.0
2014-Jun-17 Tue ### 16.5 ### 16.5 110,624 912,648 ### ### 1.2
2014-Jun-16 Mon 16.27 ### ### ### 168,646 0 21.7 21.7 0.0
2014-Jun-13 Fri ### ### ### ### 192,754 0 ### ### 0.0
2014-Jun-12 Thu 16.8 ### ### 16.83 76.3 76.3 1.2
2014-Jun-11 Wed 16.83 ### 16.8 ### 76.7 76.7 0.0
2014-Jun-10 Tue 17.2 17.2 16.81 16.87 66,221 1,126,088 19.8 19.8 ###
2014-Jun-06 Fri 16.8 17.2 16.8 ### 84.3 84.3 0.0
2014-Jun-05 Thu 16.86 ### 16.7 16.8 134,342 1,121,755 ### ### 1.2
2014-Jun-04 Wed ### ### 16.85 ### 106,885 ### ### ### 0.0
2014-Jun-03 Tue 17.2 17.2 16.77 ### 179,727 ### 23.2 23.2 0.0
2014-Jun-02 Mon 17.2 ### ### ### 225,024 0 ### ### 0.0
2014-May-30 Fri 17.2 17.22 ### 17.2 368,042 3,168,841 ### ### 1.2
2014-May-29 Thu ### 17.21 ### ### ### ### 0.0
2014-May-28 Wed 17.2 17.24 ### ### ### ### 0.0
2014-May-27 Tue ### 17.2 16.945 ### ### ### 0.0
2014-May-26 Mon 17.29 ### ### ### ### ### 0.0
2014-May-23 Fri ### 17.47 ### 17.2 ### ### 1.2
2014-May-22 Thu ### ### 16.48 ### 118,621 ### 88.7 88.7 0.0
2014-May-21 Wed 16.5 16.8 ### 16.5 175,182 1,471,528 ### ### 1.2
2014-May-20 Tue 16.77 ### 16.5 16.52 ### ### ###
2014-May-19 Mon ### 17.26 16.7 16.7 136,926 ### 16.3 16.3 1.2
2014-May-16 Fri 17.2 ### ### ### 89,278 0 30.5 30.5 0.0
2014-May-15 Thu ### ### 16.85 17.5 257,789 2,171,872 ### ### 1.3
2014-May-14 Wed 17.4 17.59 17.2 17.28 22.5 22.5 1.2
2014-May-13 Tue ### ### 16.83 ### 342,374 2,881,077 80.7 80.7 0.0
2014-May-12 Mon 16.25 16.8 16.2 16.7 ### ### 1.2
2014-May-09 Fri ### 16.25 ### 16.2 ### ### 1.2
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### 15.87 ### 132,129 1,048,443 27.4 27.4 0.0
2014-May-06 Tue 15.71 16.2 15.58 ### 124,276 1,974,745 87.9 87.9 0.0
2014-May-05 Mon ### 15.88 15.53 ### 100,584 1,579,671 ### ### 0.0
2014-May-02 Fri 15.78 ### 15.41 15.52 123,828 ### ### ### 1.1
2014-May-01 Thu ### ### 15.73 15.81 125,570 ### ### ### ###
2014-Apr-30 Wed 15.49 ### 15.4 15.74 84.9 84.9 1.1
2014-Apr-29 Tue 15.84 ### ### ### 120,421 0 14.7 14.7 0.0
2014-Apr-28 Mon 15.88 ### 15.54 ### 110,721 ### 24.9 24.9 0.0
2014-Apr-24 Thu ### 16.25 15.84 15.88 148,575 2,383,885 ### ### 1.1
2014-Apr-23 Wed ### ### 15.86 ### ### ### 0.0
2014-Apr-22 Tue 15.5 15.79 15.5 ### 101,687 ### 81.0 81.0 0.0
2014-Apr-17 Thu 15.7 15.82 15.46 15.46 ### ### 1.1
2014-Apr-16 Wed 15.56 ### 15.56 15.7 171,322 1,332,885 78.3 78.3 ###
2014-Apr-15 Tue 15.44 ### ### ### ### ### 0.0
2014-Apr-14 Mon 15.8 ### 15.23 ### ### ### 0.0
2014-Apr-11 Fri 15.81 ### 15.57 15.8 140,328 1,092,453 34.5 34.5 1.1
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed 15.86 ### 15.85 ### 68.7 68.7 0.0
2014-Apr-08 Tue 15.75 15.85 ### ### 31.4 31.4 0.0
2014-Apr-07 Mon ### ### 15.4 ### ### ### 0.0
2014-Apr-04 Fri 16.2 ### ### ### 120,449 0 ### ### 0.0
2014-Apr-03 Thu 16.25 ### ### ### 220,083 0 ### ### 0.0
2014-Apr-02 Wed ### ### 15.83 ### 179,542 1,421,074 32.2 32.2 0.0
2014-Apr-01 Tue 15.51 ### 15.51 ### 203,222 1,575,986 ### ### 0.0
2014-Mar-31 Mon ### 15.58 ### 15.52 74,073 577,028 79.9 79.9 1.1
2014-Mar-28 Fri 15.4 15.44 15.2 15.28 ### ### ###
2014-Mar-27 Thu 15.47 ### ### 15.51 ### ### 1.1
2014-Mar-26 Wed ### ### 15.5 15.53 143,285 1,110,458 ### ### ###
2014-Mar-25 Tue ### ### 15.85 ### ### ### 0.0
2014-Mar-24 Mon ### 16.045 ### ### 117,942 946,189 ### ### 0.0
2014-Mar-21 Fri 15.79 ### 15.78 ### 121,054 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### 15.75 203,278 0 ### ### 1.1
2014-Mar-19 Wed 15.7 ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### 15.71 23.3 23.3 1.1
2014-Mar-17 Mon 15.71 ### ### 15.78 87,522 0 74.9 74.9 1.1
2014-Mar-14 Fri ### ### 15.52 15.78 24.3 24.3 1.1
2014-Mar-13 Thu ### ### 15.88 ### 119,743 950,759 77.0 77.0 0.0
2014-Mar-12 Wed ### ### 15.55 15.85 34.4 34.4 1.1
2014-Mar-11 Tue ### 16.4 15.81 ### 249,622 ### 18.1 18.1 0.0
2014-Mar-10 Mon ### 16.29 ### 16.28 ### ### 1.2
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 16.43 ### ### ### ### 0.0
2014-Mar-05 Wed ### 15.74 ### ### ### ### 0.0
2014-Mar-04 Tue 14.78 ### 14.74 14.84 220,987 1,628,674 70.9 70.9 ###
2014-Mar-03 Mon ### ### 14.5 14.75 ### ### ###
2014-Feb-28 Fri ### ### 14.82 ### 166,459 ### 34.6 34.6 0.0
2014-Feb-27 Thu ### ### 14.86 ### 25.6 25.6 0.0
2014-Feb-26 Wed ### ### ### ### 231,576 0 30.6 30.6 0.0
2014-Feb-25 Tue 15.2 15.22 ### ### 240,024 1,826,582 ### ### 0.0
2014-Feb-24 Mon ### 15.2 ### ### 82.0 82.0 0.0
2014-Feb-21 Fri 14.89 ### 14.71 14.81 171,952 ### 26.4 26.4 1.1
2014-Feb-20 Thu ### ### 14.56 14.79 397,285 ### ### ### ###
2014-Feb-19 Wed ### 15.25 14.85 ### 402,920 6,063,946 28.1 28.1 0.0
2014-Feb-18 Tue ### 15.47 14.85 ### 79.1 79.1 0.0
2014-Feb-17 Mon ### 14.52 ### 14.41 ### ### ###
2014-Feb-14 Fri 14.25 ### ### ### 285,177 0 ### ### 0.0
2014-Feb-13 Thu 14.23 ### ### ### 19.4 19.4 0.0
2014-Feb-12 Wed ### ### 13.8 ### 26.9 26.9 0.0
2014-Feb-11 Tue 14.25 14.28 ### ### 15.8 15.8 0.0
2014-Feb-10 Mon ### ### 13.88 ### 30.4 30.4 0.0
2014-Feb-07 Fri ### ### 13.88 ### ### ### 0.0
2014-Feb-06 Thu ### ### 13.88 ### 69.5 69.5 0.0
2014-Feb-05 Wed ### ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 74.3 74.3 0.0
2014-Feb-03 Mon ### ### ### ### 252,086 0 78.6 78.6 0.0
2014-Jan-31 Fri ### ### 13.86 ### ### ### 0.0
2014-Jan-30 Thu ### ### 13.86 ### 454,072 ### ### ### 0.0
2014-Jan-29 Wed ### ### 13.87 ### 26.2 26.2 0.0
2014-Jan-28 Tue ### ### ### ### 76.1 76.1 0.0
2014-Jan-24 Fri 13.87 14.22 13.87 ### 80.6 80.6 0.0
2014-Jan-23 Thu 14.2 14.2 13.84 ### 156,429 ### ### ### 0.0
2014-Jan-22 Wed ### ### ### 14.22 97,648 0 81.4 81.4 1.0
2014-Jan-21 Tue 13.85 ### 13.84 ### 81.3 81.3 0.0
2014-Jan-20 Mon ### ### 13.76 13.82 22.4 22.4 1.0
2014-Jan-17 Fri ### ### 13.8 ### 112,788 ### 73.2 73.2 0.0
2014-Jan-16 Thu ### ### 13.89 ### ### ### 0.0
2014-Jan-15 Wed ### ### 13.54 13.81 133,886 ### ### ### ###
2014-Jan-14 Tue ### ### 13.88 13.88 ### ### ###
2014-Jan-13 Mon ### 14.59 ### 14.2 ### ### 1.0
2014-Jan-10 Fri ### ### 13.78 ### 237,888 1,639,048 ### ### 0.0
2014-Jan-09 Thu 13.5 14.5 13.47 ### 95.5 95.5 0.0
2014-Jan-08 Wed ### ### 12.49 13.24 ### ### 0.9
2014-Jan-07 Tue 11.75 11.75 ### 11.4 67,448 396,257 11.9 11.9 0.8
2014-Jan-06 Mon ### ### 11.4 11.4 ### ### 0.8
2014-Jan-03 Fri 11.7 11.71 11.53 11.56 22.0 22.0 0.8
2014-Jan-02 Thu 11.75 11.82 ### ### 56,086 ### 20.0 20.0 0.0
2013-Dec-31 Tue 11.55 11.85 11.53 11.73 55,024 ### ### ### 0.8
2013-Dec-30 Mon 11.75 11.86 11.47 ### 47,646 ### 21.8 21.8 0.0
2013-Dec-27 Fri ### ### 11.54 11.54 ### ### 0.8
2013-Dec-24 Tue ### ### 11.82 11.88 63,052 ### 17.4 17.4 0.8
2013-Dec-23 Mon ### 11.77 ### 11.76 93,745 551,689 ### ### 0.8
2013-Dec-20 Fri ### 11.28 ### 11.2 75.1 75.1 0.8
2013-Dec-19 Thu ### 11.2 ### ### ### ### 0.0
2013-Dec-18 Wed 11.25 ### ### ### 104,072 0 ### ### 0.0
2013-Dec-17 Tue 11.24 11.48 ### 11.2 ### ### 0.8
2013-Dec-16 Mon ### ### ### ### 63,188 0 ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 62.3 62.3 0.0
2013-Dec-12 Thu ### 11.2 ### ### 35.6 35.6 0.0
2013-Dec-11 Wed ### 11.27 ### ### ### ### 0.0
2013-Dec-10 Tue ### ### 10.78 ### 36.3 36.3 0.0
2013-Dec-09 Mon 11.7 11.74 ### 11.4 17.7 17.7 0.8
2013-Dec-06 Fri 11.89 ### ### 11.7 17.4 17.4 0.8
2013-Dec-05 Thu ### ### 11.81 ### 240,520 1,420,270 ### ### 0.0
2013-Dec-04 Wed 11.85 ### ### ### ### ### 0.0
2013-Dec-03 Tue 11.7 ### 11.7 11.85 272,647 1,594,984 ### ### ###
2013-Dec-02 Mon 11.77 ### ### 11.75 41.4 41.4 ###
2013-Nov-29 Fri ### ### ### 11.78 13.9 13.9 ###
2013-Nov-28 Thu ### ### ### ### 110,178 0 76.1 76.1 0.0
2013-Nov-27 Wed ### 12.23 ### ### 84,872 ### ### ### 0.0
2013-Nov-26 Tue ### 12.325 ### ### ### ### 0.0
2013-Nov-25 Mon 11.79 ### 11.78 ### 167,476 ### ### ### 0.0
2013-Nov-22 Fri 11.75 ### ### 11.74 27.6 27.6 0.8
2013-Nov-21 Thu ### 11.82 ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### 11.76 126,322 0 ### ### 0.8
2013-Nov-19 Tue ### ### ### ### 81.7 81.7 0.0
2013-Nov-18 Mon ### ### ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 64.4 64.4 0.0
2013-Nov-14 Thu ### ### ### ### 114,447 0 24.8 24.8 0.0
2013-Nov-13 Wed ### 12.27 ### ### 81,126 ### ### ### 0.0
2013-Nov-12 Tue 12.21 ### ### ### 115,184 0 32.7 32.7 0.0
2013-Nov-11 Mon 12.49 12.49 ### ### ### ### 0.0
2013-Nov-08 Fri ### 12.52 ### ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 87.6 87.6 0.0
2013-Nov-06 Wed ### ### 11.73 ### ### ### 0.0
2013-Nov-05 Tue ### ### ### 12.24 ### ### 0.9
2013-Nov-04 Mon ### 12.4 12.28 ### 34.9 34.9 0.0
2013-Nov-01 Fri 12.4 12.49 ### ### 37.6 37.6 0.0
2013-Oct-31 Thu 12.4 12.54 ### 12.44 120,080 ### ### ### 0.9
2013-Oct-30 Wed ### 12.455 12.29 ### ### ### 0.0
2013-Oct-29 Tue ### 12.41 ### ### 187,353 1,162,525 33.0 33.0 0.0
2013-Oct-28 Mon 12.55 12.58 ### 12.44 27.7 27.7 0.9
2013-Oct-25 Fri 12.55 12.55 ### 12.41 ### ### ###
2013-Oct-24 Thu ### ### 12.46 12.51 129,120 ### 20.1 20.1 ###
2013-Oct-23 Wed 12.8 ### ### ### 132,522 0 23.6 23.6 0.0
2013-Oct-22 Tue 12.7 12.78 ### 12.75 131,451 839,971 ### ### ###
2013-Oct-21 Mon 12.42 ### ### ### 133,472 0 85.5 85.5 0.0
2013-Oct-18 Fri ### ### 12.27 ### 183,528 1,125,944 ### ### 0.0
2013-Oct-17 Thu ### ### 12.26 ### 209,182 1,282,285 31.0 31.0 0.0
2013-Oct-16 Wed 12.2 ### ### ### 176,154 0 ### ### 0.0
2013-Oct-15 Tue 12.48 12.53 12.26 ### 17.3 17.3 0.0
2013-Oct-14 Mon 12.44 12.45 ### ### ### ### 0.0
2013-Oct-11 Fri 12.55 ### 12.4 12.49 ### ### 0.9
2013-Oct-10 Thu ### 12.55 12.23 12.44 139,550 1,729,024 81.8 81.8 0.9
2013-Oct-09 Wed 12.54 12.54 12.22 12.42 ### ### 0.9
2013-Oct-08 Tue ### 12.72 12.51 ### 287,824 ### 33.6 33.6 0.0
2013-Oct-07 Mon 12.8 ### ### ### 31.4 31.4 0.0
2013-Oct-04 Fri ### ### 12.74 12.8 21.2 21.2 0.9
2013-Oct-03 Thu ### 13.22 ### ### 77.0 77.0 0.0
2013-Oct-02 Wed ### ### 12.87 ### 213,624 1,374,670 ### ### 0.0
2013-Oct-01 Tue 13.4 13.43 12.78 12.82 8.8 8.8 0.9
2013-Sep-30 Mon ### 13.72 13.47 ### ### ### 0.0
2013-Sep-27 Fri 13.82 ### 13.72 13.74 112,982 775,056 ### ### ###
2013-Sep-26 Thu ### ### 13.57 13.82 ### ### 1.0
2013-Sep-25 Wed 13.81 ### ### 13.7 ### ### 1.0
2013-Sep-24 Tue ### 13.89 13.23 13.8 ### ### 1.0
2013-Sep-23 Mon ### ### ### ### 88.2 88.2 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu 13.2 13.245 ### ### 213,624 1,414,724 ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 35.3 35.3 0.0
2013-Sep-17 Tue ### 13.185 ### ### ### ### 0.0
2013-Sep-16 Mon ### ### ### 13.2 28.2 28.2 0.9
2013-Sep-13 Fri ### ### ### ### 196,176 0 23.3 23.3 0.0
2013-Sep-12 Thu ### 13.47 ### 13.2 180,789 ### ### ### 0.9
2013-Sep-11 Wed ### 13.46 ### 13.28 212,553 1,430,481 80.4 80.4 0.9
2013-Sep-10 Tue ### ### ### ### 67,322 0 77.5 77.5 0.0
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu ### ### 12.85 ### 164,228 ### ### ### 0.0
2013-Sep-04 Wed 13.22 13.23 12.75 12.79 ### ### ###
2013-Sep-03 Tue 13.28 ### ### 13.25 ### ### ###
2013-Sep-02 Mon ### ### ### 13.29 306,377 0 ### ### ###
2013-Aug-30 Fri 12.75 ### 12.75 ### 137,172 874,471 ### ### 0.0
2013-Aug-29 Thu 12.76 12.86 ### 12.83 ### ### ###
2013-Aug-28 Wed 12.75 ### 12.74 ### ### ### 0.0
2013-Aug-27 Tue 12.75 ### 12.72 12.76 135,949 ### ### ### ###
2013-Aug-26 Mon ### ### 12.72 12.72 125,771 ### ### ### 0.9
2013-Aug-23 Fri 12.7 ### ### ### 263,141 0 ### ### 0.0
2013-Aug-22 Thu 12.76 12.89 ### 12.74 99,778 ### 30.9 30.9 ###
2013-Aug-21 Wed 12.8 ### 12.655 ### ### ### 0.0
2013-Aug-20 Tue ### 12.77 12.575 ### 99,153 ### 30.1 30.1 0.0
2013-Aug-19 Mon 12.79 12.79 12.54 ### 22.3 22.3 0.0
2013-Aug-16 Fri 12.72 12.73 12.49 12.56 18.5 18.5 0.9
2013-Aug-15 Thu ### ### 12.45 ### 21.6 21.6 0.0
2013-Aug-14 Wed ### 13.2 ### ### 32.3 32.3 0.0
2013-Aug-13 Tue 12.86 ### 12.72 ### 234,252 1,489,842 67.2 67.2 0.0
2013-Aug-12 Mon ### ### 12.725 ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 189,541 0 71.0 71.0 0.0
2013-Aug-08 Thu 12.56 ### 12.56 ### ### ### 0.0
2013-Aug-07 Wed ### 12.51 ### 12.45 91.0 91.0 ###
2013-Aug-06 Tue 12.57 ### 12.475 12.55 87,881 548,157 ### ### ###
2013-Aug-05 Mon 12.72 12.73 12.5 ### 74,789 ### ### ### 0.0
2013-Aug-02 Fri 12.53 12.74 12.49 ### ### ### 0.0
2013-Aug-01 Thu 12.5 ### 12.4 12.56 ### ### 0.9
2013-Jul-31 Wed 12.48 12.51 ### 12.47 ### ### ###
2013-Jul-30 Tue 12.57 12.57 ### ### 108,980 ### 12.7 12.7 0.0
2013-Jul-29 Mon ### 12.56 ### 12.49 103,841 652,121 81.9 81.9 0.9
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### 12.44 12.21 12.25 ### ### 0.9
2013-Jul-24 Wed ### 12.24 ### ### 74.4 74.4 0.0
2013-Jul-23 Tue ### 12.25 ### ### 116,351 712,649 78.7 78.7 0.0
2013-Jul-22 Mon ### ### ### ### 368,876 0 ### ### 0.0
2013-Jul-19 Fri ### ### 11.745 11.85 ### ### ###
2013-Jul-18 Thu ### ### 11.76 11.86 ### ### 0.8
2013-Jul-17 Wed ### ### ### ### 123,782 0 ### ### 0.0
2013-Jul-16 Tue 11.88 ### 11.7 11.71 21.7 21.7 ###
2013-Jul-15 Mon 12.2 12.25 11.8 11.85 ### ### ###
2013-Jul-12 Fri ### ### ### ### ### ### 0.0
2013-Jul-11 Thu 12.2 ### ### ### 19.8 19.8 0.0
2013-Jul-10 Wed 12.2 12.4 ### 12.2 1,132,256 7,019,987 75.2 75.2 ###
2013-Jul-09 Tue 12.2 ### ### ### ### ### 0.0
2013-Jul-08 Mon ### 12.46 ### ### ### ### 0.0
2013-Jul-05 Fri 12.5 12.56 12.23 ### 17.8 17.8 0.0
2013-Jul-04 Thu ### 12.59 ### 12.24 276,557 1,740,926 ### ### 0.9
2013-Jul-03 Wed ### ### 11.82 ### 83.0 83.0 0.0
2013-Jul-02 Tue 11.8 ### 11.8 ### 73.8 73.8 0.0
2013-Jul-01 Mon 11.8 ### 11.8 11.87 ### ### 0.8
2013-Jun-28 Fri ### 12.23 ### ### 148,459 907,826 29.0 29.0 0.0
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 20.7 20.7 0.0
2013-Jun-25 Tue ### ### 11.87 ### 33.0 33.0 0.0
2013-Jun-24 Mon ### ### 11.72 11.85 29.4 29.4 ###
2013-Jun-21 Fri ### 12.2 11.5 12.2 90.3 90.3 ###
2013-Jun-20 Thu 12.4 12.4 11.7 11.8 9.8 9.8 0.8
2013-Jun-19 Wed ### ### 12.55 ### 73.4 73.4 0.0
2013-Jun-18 Tue ### 12.49 ### 12.4 ### ### 0.9
2013-Jun-17 Mon ### 12.21 ### ### ### ### 0.0
2013-Jun-14 Fri ### ### 11.83 12.26 222,188 1,314,242 ### ### 0.9
2013-Jun-13 Thu ### ### 11.645 ### ### ### 0.0
2013-Jun-12 Wed ### ### 11.745 ### ### ### 0.0
2013-Jun-11 Tue 11.45 ### ### ### 335,459 0 95.3 95.3 0.0
2013-Jun-07 Fri 11.2 11.48 ### 11.48 86.6 86.6 0.8
2013-Jun-06 Thu ### 11.43 ### 11.28 90.5 90.5 0.8
2013-Jun-05 Wed ### 11.29 10.88 11.21 203,256 ### 85.3 85.3 ###
2013-Jun-04 Tue 11.2 ### ### 11.2 320,729 0 67.3 67.3 0.8
2013-Jun-03 Mon 11.4 11.4 ### 11.27 ### ### ###
2013-May-31 Fri 10.7 11.55 ### 11.5 1,616,243 ### 95.9 95.9 ###
2013-May-30 Thu ### 10.75 10.55 10.75 82.7 82.7 0.8
2013-May-29 Wed 10.55 10.72 10.55 ### 72.1 72.1 0.0
2013-May-28 Tue 10.75 10.75 10.56 ### 188,757 ### ### ### 0.0
2013-May-27 Mon ### 10.75 10.54 10.7 404,156 4,302,240 83.0 83.0 0.8
2013-May-24 Fri ### ### 10.56 ### ### ### 0.0
2013-May-23 Thu ### ### 10.55 10.72 512,745 2,704,729 32.2 32.2 0.8
2013-May-22 Wed 10.85 10.85 ### 10.77 ### ### ###
2013-May-21 Tue 10.85 10.89 10.57 10.78 88,858 953,446 ### ### 0.8
2013-May-20 Mon ### ### 10.86 ### 159,529 866,242 ### ### 0.0
2013-May-17 Fri 10.75 ### 10.75 ### 192,320 1,033,720 ### ### 0.0
2013-May-16 Thu 10.8 ### 10.75 10.86 451,846 2,428,672 83.5 83.5 0.8
2013-May-15 Wed 10.85 ### ### 10.5 ### ### 0.8
2013-May-14 Tue 10.84 ### ### 10.7 23.0 23.0 0.8
2013-May-13 Mon 10.76 11.25 10.75 ### 314,146 ### 88.2 88.2 0.0
2013-May-10 Fri ### 10.76 ### 10.75 459,985 ### ### ### 0.8
2013-May-09 Thu 10.55 10.57 10.26 ### ### ### 0.0
2013-May-08 Wed ### 10.74 10.25 10.57 185,884 1,950,852 ### ### 0.8
2013-May-07 Tue ### ### ### 10.25 ### ### 0.7
2013-May-06 Mon ### ### 9.82 ### ### ### 0.0
2013-May-03 Fri ### ### 9.76 9.85 209,779 1,023,721 ### ### ###
2013-May-02 Thu 9.7 ### 9.7 9.86 247,622 ### 86.8 86.8 0.7
2013-May-01 Wed 9.85 ### 9.54 ### 1,735,521 ### ### ### 0.0
2013-Apr-30 Tue ### ### ### 9.7 246,059 0 18.4 18.4 0.7
2013-Apr-29 Mon 9.84 ### 9.84 ### 198,874 ### 77.3 77.3 0.0
2013-Apr-26 Fri ### ### 9.8 9.82 86,477 ### ### ### ###
2013-Apr-24 Wed ### ### 9.71 ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### 9.83 ### 101,787 500,283 ### ### 0.0
2013-Apr-22 Mon 10.28 10.28 ### ### 39,147 ### ### ### 0.0
2013-Apr-19 Fri 9.85 ### 9.84 ### ### ### 0.0
2013-Apr-18 Thu ### ### 9.8 9.84 32.7 32.7 0.7
2013-Apr-17 Wed ### ### ### ### 14.7 14.7 0.0
2013-Apr-16 Tue ### 10.25 ### 10.25 186,222 954,387 87.2 87.2 0.7
2013-Apr-15 Mon 10.2 10.24 ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu 10.41 10.47 10.28 ### ### ### 0.0
2013-Apr-10 Wed ### 10.4 9.87 10.4 181,924 ### ### ### 0.7
2013-Apr-09 Tue 10.46 10.46 10.25 ### ### ### 0.0
2013-Apr-08 Mon 10.4 10.74 10.4 ### 84.9 84.9 0.0
2013-Apr-05 Fri ### 11.25 ### ### 2,522,720 ### ### ### 0.0
2013-Apr-04 Thu 11.27 11.43 ### ### 39.4 39.4 0.0
2013-Apr-03 Wed ### ### ### ### 164,372 0 ### ### 0.0
2013-Apr-02 Tue ### ### 10.85 ### 119,029 ### ### ### 0.0
2013-Mar-28 Thu 10.55 ### 10.55 ### 308,222 1,625,871 ### ### 0.0
2013-Mar-27 Wed ### ### 10.045 ### 89.0 89.0 0.0
2013-Mar-26 Tue ### 10.26 ### ### 77.6 77.6 0.0
2013-Mar-25 Mon 10.23 10.4 ### 10.2 121,881 633,781 31.2 31.2 0.7
2013-Mar-22 Fri 10.5 10.57 ### 10.48 248,149 ### 31.9 31.9 0.7
2013-Mar-21 Thu ### ### 10.23 10.5 83.4 83.4 0.8
2013-Mar-20 Wed ### ### ### 10.55 253,775 0 ### ### ###
2013-Mar-19 Tue 10.89 ### 10.5 10.54 265,784 ### ### ### 0.8
2013-Mar-18 Mon ### 11.24 10.75 10.78 ### ### 0.8
2013-Mar-15 Fri 11.22 11.22 10.86 ### 508,181 ### ### ### 0.0
2013-Mar-14 Thu 11.28 11.5 11.21 ### ### ### 0.0
2013-Mar-13 Wed 11.5 11.5 11.27 11.4 29.6 29.6 0.8
2013-Mar-12 Tue 11.4 ### ### 11.58 87.0 87.0 0.8
2013-Mar-11 Mon 11.57 ### 11.24 11.24 100,844 566,743 ### ### 0.8
2013-Mar-08 Fri 11.4 11.8 11.25 11.55 ### ### 0.8
2013-Mar-07 Thu 11.41 11.41 ### 11.22 97,087 553,881 ### ### ###
2013-Mar-06 Wed ### 11.4 ### ### 27.3 27.3 0.0
2013-Mar-05 Tue ### ### 10.79 ### 28.3 28.3 0.0
2013-Mar-04 Mon ### ### 10.52 ### 157,220 826,977 ### ### 0.0
2013-Mar-01 Fri ### ### 10.53 10.75 ### ### 0.8
2013-Feb-28 Thu 10.45 ### ### ### ### ### 0.0
2013-Feb-27 Wed 10.23 ### 10.23 10.41 142,849 730,672 ### ### ###
2013-Feb-26 Tue 10.2 ### ### 10.23 72.8 72.8 ###
2013-Feb-25 Mon ### ### ### 10.25 22.3 22.3 0.7
2013-Feb-22 Fri ### 10.46 ### 10.4 144,178 754,050 ### ### 0.7
2013-Feb-21 Thu 10.44 10.51 ### ### 22.5 22.5 0.0
2013-Feb-20 Wed 9.81 10.54 9.8 10.44 ### ### 0.7
2013-Feb-19 Tue ### ### 9.83 9.83 795,946 3,912,074 17.4 17.4 0.7
2013-Feb-18 Mon 10.89 10.89 ### ### 613,183 3,338,781 ### ### 0.0
2013-Feb-15 Fri ### ### 10.8 11.25 9.0 9.0 ###
2013-Feb-14 Thu 11.58 11.81 11.53 11.53 147,157 1,717,322 ### ### ###
2013-Feb-13 Wed ### ### ### 11.71 71,340 0 17.3 17.3 ###
2013-Feb-12 Tue 11.73 ### ### ### 67,628 0 81.2 81.2 0.0
2013-Feb-11 Mon ### ### ### 11.71 15.4 15.4 ###
2013-Feb-08 Fri 11.55 ### 11.5 ### 127,240 ### ### ### 0.0
2013-Feb-07 Thu 11.78 ### ### ### 19.3 19.3 0.0
2013-Feb-06 Wed 11.8 ### 11.8 ### 99,589 587,575 78.1 78.1 0.0
2013-Feb-05 Tue ### ### ### 11.8 127,986 0 ### ### 0.8
2013-Feb-04 Mon ### ### ### ### 122,985 0 ### ### 0.0
2013-Feb-01 Fri ### 12.49 ### ### 85.0 85.0 0.0
2013-Jan-31 Thu ### ### ### ### 398,085 0 26.0 26.0 0.0
2013-Jan-30 Wed ### 12.71 ### ### ### ### 0.0
2013-Jan-29 Tue ### ### ### 12.51 ### ### ###
2013-Jan-25 Fri ### ### ### ### 177,421 0 22.7 22.7 0.0
2013-Jan-24 Thu ### ### 11.72 ### 69.1 69.1 0.0
2013-Jan-23 Wed ### ### 11.54 ### 174,387 ### 87.4 87.4 0.0
2013-Jan-22 Tue 12.25 12.25 11.42 11.7 567,388 ### 8.8 8.8 0.8
2013-Jan-21 Mon 12.5 ### 12.22 12.28 132,029 ### ### ### 0.9
2013-Jan-18 Fri 12.7 12.8 ### 12.45 15.0 15.0 ###
2013-Jan-17 Thu ### ### ### ### 161,420 0 15.2 15.2 0.0
2013-Jan-16 Wed 12.85 ### 12.83 ### ### ### 0.0
2013-Jan-15 Tue ### 13.2 ### ### ### ### 0.0
2013-Jan-14 Mon ### 13.26 ### 13.2 135,748 ### 74.4 74.4 0.9
2013-Jan-11 Fri ### ### 12.89 ### 129,044 831,688 ### ### 0.0
2013-Jan-10 Thu ### ### ### 12.87 84.1 84.1 ###
2013-Jan-09 Wed ### ### 12.25 12.5 482,472 2,955,141 ### ### 0.9
2013-Jan-08 Tue 13.24 13.24 ### ### ### ### 0.0
2013-Jan-07 Mon 13.2 13.21 ### ### 173,228 1,144,170 36.3 36.3 0.0
2013-Jan-04 Fri 13.23 13.23 ### 13.2 ### ### 0.9
2013-Jan-03 Thu 13.25 ### ### ### 212,950 0 20.4 20.4 0.0
2013-Jan-02 Wed 13.29 ### ### 13.25 18.1 18.1 ###
2012-Dec-31 Mon ### ### ### ### 54,976 0 14.6 14.6 0.0
2012-Dec-28 Fri 13.29 ### ### 13.2 112,422 0 ### ### 0.9
2012-Dec-27 Thu 13.2 13.4 ### 13.29 73.1 73.1 ###
2012-Dec-24 Mon 12.88 ### 12.74 ### 1,390,357 8,856,574 85.6 85.6 0.0
2012-Dec-21 Fri 12.55 12.83 12.55 12.83 86.8 86.8 ###
2012-Dec-20 Thu 12.75 12.8 ### 12.78 123,071 787,654 71.6 71.6 0.9
2012-Dec-19 Wed 12.79 12.84 12.72 12.76 142,948 1,826,875 30.1 30.1 ###
2012-Dec-18 Tue ### ### 12.7 12.74 14.6 14.6 ###
2012-Dec-17 Mon ### ### ### ### 60,389 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 106,683 0 ### ### 0.0
2012-Dec-13 Thu ### 12.2 11.85 11.88 120,682 ### ### ### 0.8
2012-Dec-12 Wed ### 12.2 ### ### 70.6 70.6 0.0
2012-Dec-11 Tue 12.24 12.25 ### ### 142,789 874,582 17.0 17.0 0.0
2012-Dec-10 Mon ### ### ### 12.21 95,453 0 ### ### 0.9
2012-Dec-07 Fri ### ### ### ### 165,477 0 ### ### 0.0
2012-Dec-06 Thu ### ### ### ### 516,952 0 ### ### 0.0
2012-Dec-05 Wed ### 11.74 11.46 11.58 ### ### 0.8
2012-Dec-04 Tue 11.83 11.83 ### 11.73 59,880 ### ### ### 0.8
2012-Dec-03 Mon 11.89 11.89 ### 11.85 ### ### ###
2012-Nov-30 Fri ### 11.78 11.53 ### 258,643 3,014,484 ### ### 0.0
2012-Nov-29 Thu ### 11.77 ### 11.7 89.7 89.7 0.8
2012-Nov-28 Wed 11.24 11.52 11.21 11.5 52,127 592,423 ### ### ###
2012-Nov-27 Tue ### ### ### 11.2 231,453 0 ### ### 0.8
2012-Nov-26 Mon 11.45 11.45 ### 11.25 ### ### ###
2012-Nov-23 Fri 11.49 11.5 11.4 11.46 25.6 25.6 0.8
2012-Nov-22 Thu ### 11.7 11.4 11.46 46,049 ### 15.6 15.6 0.8
2012-Nov-21 Wed 11.79 11.79 ### 11.51 78,572 463,181 15.8 15.8 0.8
2012-Nov-20 Tue ### ### ### 11.8 95.6 95.6 0.8
2012-Nov-19 Mon ### ### ### ### 70,029 0 ### ### 0.0
2012-Nov-16 Fri ### ### 10.89 ### ### ### 0.0
2012-Nov-15 Thu ### ### 10.85 ### 258,543 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 96,254 0 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 82.5 82.5 0.0
2012-Nov-12 Mon ### ### ### ### 28,626 0 72.9 72.9 0.0
2012-Nov-09 Fri ### ### 10.87 10.87 ### ### ###
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue 11.2 11.2 ### ### 36,341 ### ### ### 0.0
2012-Nov-05 Mon 11.2 11.23 ### ### ### ### 0.0
2012-Nov-02 Fri ### ### 10.88 ### 82.2 82.2 0.0
2012-Nov-01 Thu ### ### 10.86 ### ### ### 0.0
2012-Oct-31 Wed ### ### 10.84 ### 184,026 997,420 ### ### 0.0
2012-Oct-30 Tue ### ### 10.85 10.87 82,725 448,783 30.3 30.3 ###
2012-Oct-29 Mon ### 10.86 ### 10.84 97,882 ### 86.4 86.4 0.8
2012-Oct-26 Fri ### ### 10.24 ### 14.7 14.7 0.0
2012-Oct-25 Thu 10.85 ### ### 10.86 297,326 0 ### ### 0.8
2012-Oct-24 Wed 10.25 ### 10.22 10.85 94.7 94.7 0.8
2012-Oct-23 Tue ### 10.25 ### 10.2 ### ### 0.7
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 270,757 0 68.6 68.6 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### 88,524 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 31,585 0 71.7 71.7 0.0
2012-Oct-11 Thu ### ### ### ### 97,244 0 ### ### 0.0
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue ### ### 9.8 ### ### ### 0.0
2012-Oct-08 Mon ### ### 9.75 9.85 ### ### ###
2012-Oct-05 Fri ### ### 9.85 ### 9.9 9.9 0.0
2012-Oct-04 Thu 9.27 10.22 9.27 ### 96.7 96.7 0.0
2012-Oct-03 Wed ### ### 8.89 9.23 ### ### ###
2012-Oct-02 Tue 9.51 9.51 ### ### 120,779 ### 13.2 13.2 0.0
2012-Oct-01 Mon 9.55 ### 9.5 ### 29,673 140,946 75.5 75.5 0.0
2012-Sep-28 Fri 9.5 9.52 9.4 9.5 66.2 66.2 0.7
2012-Sep-27 Thu 9.29 9.8 9.29 9.5 ### ### 0.7
2012-Sep-26 Wed 9.25 9.27 ### 9.22 130,078 ### ### ### 0.7
2012-Sep-25 Tue ### 9.29 ### 9.29 52,976 246,073 82.8 82.8 ###
2012-Sep-24 Mon ### 9.29 ### ### ### ### 0.0
2012-Sep-21 Fri 8.88 ### 8.8 ### 111,875 492,250 82.7 82.7 0.0
2012-Sep-20 Thu ### ### 8.7 8.8 59,421 258,481 22.6 22.6 0.6
2012-Sep-19 Wed 8.57 ### 8.54 ### ### ### 0.0
2012-Sep-18 Tue 8.4 8.71 8.4 8.49 77.8 77.8 ###
2012-Sep-17 Mon ### 8.43 ### 8.4 90.9 90.9 ###
2012-Sep-14 Fri ### ### 8 ### 67,548 ### ### ### 0.0
2012-Sep-13 Thu 7.71 ### 7.71 ### ### ### 0.0
2012-Sep-12 Wed 7.74 7.74 ### 7.7 20.9 20.9 0.6
2012-Sep-11 Tue 7.75 7.77 ### ### 24,421 94,875 24.1 24.1 0.0
2012-Sep-10 Mon 7.7 7.7 ### 7.7 16,323 62,843 72.1 72.1 0.6
2012-Sep-07 Fri 7.74 7.75 ### 7.7 48,858 189,324 29.3 29.3 0.6
2012-Sep-06 Thu ### 7.85 ### 7.7 ### ### 0.6
2012-Sep-05 Wed 7.79 7.79 ### ### 139,575 543,644 ### ### 0.0
2012-Sep-04 Tue 7.81 7.84 7.78 7.78 83,946 ### 34.7 34.7 0.6
2012-Sep-03 Mon 7.72 7.85 7.71 7.8 ### ### 0.6
2012-Aug-31 Fri 7.7 7.72 ### 7.7 126,142 ### 72.2 72.2 0.6
2012-Aug-30 Thu 7.54 7.71 7.53 7.7 91.2 91.2 0.6
2012-Aug-29 Wed 7.5 7.5 ### 7.48 ### ### 0.5
2012-Aug-28 Tue 7.4 7.5 ### 7.5 ### ### 0.5
2012-Aug-27 Mon 7.49 7.49 7.4 7.49 ### ### ###
2012-Aug-24 Fri 7.4 7.4 ### ### 5,520 20,424 ### ### 0.0
2012-Aug-23 Thu 7.49 7.49 7.45 7.49 66.9 66.9 ###
2012-Aug-22 Wed ### ### 7.45 7.46 16.6 16.6 0.5
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon ### 7.7 ### ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### 7.57 7.58 21.9 21.9 ###
2012-Aug-15 Wed ### ### 7.51 ### ### ### 0.0
2012-Aug-14 Tue ### 7.75 ### ### 111,074 ### 92.5 92.5 0.0
2012-Aug-13 Mon ### ### ### 7.25 25.0 25.0 0.5
2012-Aug-10 Fri ### ### ### ### 21.6 21.6 0.0
2012-Aug-09 Thu 7.2 7.42 ### 7.42 87.3 87.3 0.5
2012-Aug-08 Wed ### 7.49 7.2 7.2 45,950 ### 12.0 12.0 0.5
2012-Aug-07 Tue ### 7.45 ### ### 115,676 ### 91.1 91.1 0.0
2012-Aug-06 Mon 6.89 ### 6.89 ### ### ### 0.0
2012-Aug-03 Fri 6.5 ### 6.5 ### 171,722 ### ### ### 0.0
2012-Aug-02 Thu 6.41 6.46 6.41 6.46 ### ### ###
2012-Aug-01 Wed ### 6.41 ### 6.4 14,543 ### 77.3 77.3 0.5
2012-Jul-30 Mon ### 6.45 ### 6.4 75.9 75.9 0.5
2012-Jul-27 Fri ### 6.4 6.29 6.4 14,843 94,178 68.2 68.2 0.5
2012-Jul-26 Thu 6.4 6.46 6.28 6.4 24,942 158,880 69.8 69.8 0.5
2012-Jul-25 Wed 6.4 6.49 ### 6.49 ### ### ###
2012-Jul-24 Tue 6.5 6.51 ### 6.4 21.8 21.8 0.5
2012-Jul-23 Mon ### 6.55 ### 6.5 12,459 ### ### ### 0.5
2012-Jul-20 Fri ### 6.4 ### ### 73.4 73.4 0.0
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 6,976 0 37.5 37.5 0.0
2012-Jul-17 Tue ### ### 6.28 ### 12,178 ### 71.0 71.0 0.0
2012-Jul-13 Fri 6.22 ### 6.2 ### 80.4 80.4 0.0
2012-Jul-12 Thu 6.2 6.2 ### 6.2 78.1 78.1 0.4
2012-Jul-11 Wed ### ### 6.2 6.2 321,884 997,840 ### ### 0.4
2012-Jul-10 Tue 6.4 6.4 ### ### 20,274 64,876 31.3 31.3 0.0
2012-Jul-09 Mon 6.42 6.42 ### 6.4 ### ### 0.5
2012-Jul-06 Fri 6.49 6.49 ### 6.41 ### ### 0.5
2012-Jul-05 Thu 6.45 6.49 6.4 6.45 ### ### ###
2012-Jul-04 Wed 6.2 6.45 6.2 6.45 ### ### ###
2012-Jul-03 Tue 6.24 6.25 ### ### 24.7 24.7 0.0
2012-Jul-02 Mon ### ### ### 6.24 11,875 0 82.1 82.1 0.4
2012-Jun-29 Fri ### ### ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 19,028 0 ### ### 0.0
2012-Jun-27 Wed ### 6 ### 6 19,589 ### 74.2 74.2 0.4
2012-Jun-26 Tue 6 6 ### ### 13,251 39,753 ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 21,787 0 89.1 89.1 0.0
2012-Jun-22 Fri ### 6 ### 6 77.9 77.9 0.4
2012-Jun-21 Thu ### ### ### ### 17,273 0 29.0 29.0 0.0
2012-Jun-20 Wed ### ### ### ### 77.1 77.1 0.0
2012-Jun-19 Tue ### ### ### 6 30.3 30.3 0.4
2012-Jun-18 Mon ### ### ### ### 11,283 0 19.7 19.7 0.0
2012-Jun-15 Fri ### ### ### ### 26.6 26.6 0.0
2012-Jun-14 Thu 6.29 6.29 6.2 6.2 23.0 23.0 0.4
2012-Jun-13 Wed 6.23 ### 6.22 6.28 229,056 ### 82.5 82.5 0.4
2012-Jun-12 Tue ### 6.23 ### 6.23 23,489 ### 86.8 86.8 0.4
2012-Jun-08 Fri 6 ### ### ### ### ### 0.0
2012-Jun-07 Thu ### 6 ### 6 12,279 ### 78.2 78.2 0.4
2012-Jun-06 Wed ### 6 ### ### 28,485 85,455 ### ### 0.0
2012-Jun-05 Tue ### 6 ### ### 33,929 101,787 67.5 67.5 0.0
2012-Jun-04 Mon 5.84 ### 5.84 5.89 83.7 83.7 ###
2012-Jun-01 Fri ### 6 5.82 5.82 18.6 18.6 0.4
2012-May-31 Thu 6 ### ### ### ### ### 0.0
2012-May-30 Wed 6 ### 6 ### 5,628 16,884 75.4 75.4 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon 6 6 ### 6 2,722 ### ### ### 0.4
2012-May-25 Fri 5.85 ### 5.82 6 ### ### 0.4
2012-May-24 Thu ### ### ### ### 27,656 0 ### ### 0.0
2012-May-23 Wed ### ### ### ### 88.4 88.4 0.0
2012-May-22 Tue 5.88 6 5.88 6 19,442 115,485 79.0 79.0 0.4
2012-May-21 Mon ### ### 5.81 5.87 37,180 ### ### ### ###
2012-May-18 Fri ### ### 5.89 ### 38,988 ### ### ### 0.0
2012-May-17 Thu 6 ### 5.85 ### 21,525 ### 17.1 17.1 0.0
2012-May-16 Wed ### ### ### 6 87.4 87.4 0.4
2012-May-15 Tue ### ### ### 6 65,283 0 24.5 24.5 0.4
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### ### ### ### 15,646 0 70.9 70.9 0.0
2012-May-10 Thu ### ### 6 ### ### ### 0.0
2012-May-09 Wed 6.25 6.26 ### ### 51,179 ### ### ### 0.0
2012-May-08 Tue 6.4 6.48 6.24 6.25 ### ### ###
2012-May-07 Mon 6.5 6.55 6.4 6.4 35,144 227,557 ### ### 0.5
2012-May-04 Fri 6.5 6.5 6.4 6.48 43,558 280,949 ### ### 0.5
2012-May-03 Thu 6.5 6.5 6.45 6.45 16,373 ### 27.9 27.9 ###
2012-May-02 Wed 6.5 6.5 6.45 6.5 71.2 71.2 0.5
2012-May-01 Tue 6.49 6.5 6.47 6.5 ### ### 0.5
2012-Apr-30 Mon 6.5 6.5 6.46 6.46 ### ### ###
2012-Apr-27 Fri 6.4 6.5 ### 6.4 ### ### 0.5
2012-Apr-26 Thu ### ### 6.23 ### ### ### 0.0
2012-Apr-24 Tue 6.45 6.45 6.21 ### 15.4 15.4 0.0
2012-Apr-23 Mon 6.23 6.44 6.23 6.44 91.5 91.5 0.5
2012-Apr-20 Fri ### ### ### ### 20,450 0 ### ### 0.0
2012-Apr-19 Thu ### 6.2 ### 6.2 29,454 ### 79.9 79.9 0.4
2012-Apr-18 Wed ### 6.24 ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### 6 52,370 0 29.9 29.9 0.4
2012-Apr-16 Mon 5.83 ### 5.83 ### 46,977 ### 93.0 93.0 0.0
2012-Apr-13 Fri 5.87 ### 5.8 ### 126,673 367,351 72.4 72.4 0.0
2012-Apr-12 Thu 5.8 6 5.8 5.87 ### ### ###
2012-Apr-11 Wed 5.25 5.75 5.22 ### 97.0 97.0 0.0
2012-Apr-10 Tue 5.24 ### 5.24 ### ### ### 0.0
2012-Apr-05 Thu ### 5.22 ### 5.22 ### ### 0.4
2012-Apr-04 Wed ### ### 5.29 5.29 10,248 ### 24.9 24.9 0.4
2012-Apr-03 Tue 5.28 ### ### ### 35,520 0 82.7 82.7 0.0
2012-Apr-02 Mon ### ### ### ### 93.9 93.9 0.0
2012-Mar-30 Fri 5.2 5.2 ### 5.2 417,677 ### 66.9 66.9 ###
2012-Mar-29 Thu ### 5.25 ### 5.24 32,127 ### ### ### 0.4
2012-Mar-28 Wed 5.2 5.2 ### ### ### ### 0.0
2012-Mar-27 Tue ### 5.28 ### 5.2 72.5 72.5 ###
2012-Mar-26 Mon 5.2 5.2 ### 5.2 74,827 194,550 71.6 71.6 ###
2012-Mar-23 Fri 5.28 5.28 ### ### 12.2 12.2 0.0
2012-Mar-22 Thu 5.24 5.25 5 ### 42,375 217,171 18.9 18.9 0.0
2012-Mar-21 Wed ### 5.25 ### ### ### ### 0.0
2012-Mar-20 Tue 5.23 5.25 ### ### 19.2 19.2 0.0
2012-Mar-19 Mon 5.2 ### ### 5.23 17,654 0 ### ### ###
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 8,582 0 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 13,675 0 20.6 20.6 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### 5 ### ### 74.6 74.6 0.0
2012-Mar-08 Thu ### ### ### ### 4,721 0 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### 2,386 0 76.1 76.1 0.0
2012-Mar-06 Tue ### ### ### ### 10,059 0 ### ### 0.0
2012-Mar-05 Mon 5 5 4.89 ### ### ### 0.0
2012-Mar-02 Fri ### ### 5 5 16.4 16.4 0.4
2012-Mar-01 Thu ### ### ### ### 21,584 0 ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 10,286 0 68.8 68.8 0.0
2012-Feb-28 Tue ### ### ### ### 20,740 0 13.6 13.6 0.0
2012-Feb-27 Mon ### 5.4 ### ### 10,570 ### 91.9 91.9 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu ### 5 ### 5 78.5 78.5 0.4
2012-Feb-22 Wed ### 5 4.87 5 6,487 ### ### ### 0.4
2012-Feb-21 Tue 4.86 5 4.85 5 21,955 108,128 86.8 86.8 0.4
2012-Feb-20 Mon ### ### 4.85 4.85 10,570 ### 21.0 21.0 ###
2012-Feb-17 Fri 4.7 ### 4.7 ### 20,154 ### ### ### 0.0
2012-Feb-16 Thu ### 4.7 ### 4.7 4,442 ### 84.1 84.1 0.3
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 4.7 4.7 ### ### ### ### 0.0
2012-Feb-13 Mon 4.7 4.7 ### ### ### ### 0.0
2012-Feb-10 Fri 4.8 4.8 4.7 4.8 6,173 29,321 73.5 73.5 0.3
2012-Feb-09 Thu 4.76 4.76 ### 4.7 21.1 21.1 0.3
2012-Feb-08 Wed 4.8 4.8 4.73 4.75 24,277 115,679 20.1 20.1 ###
2012-Feb-07 Tue 4.79 4.8 4.73 4.73 ### ### 0.3
2012-Feb-06 Mon ### ### 4.81 4.85 2,358 5,670 ### ### ###
2012-Feb-03 Fri 4.81 4.89 4.81 4.85 42,180 204,572 77.0 77.0 ###
2012-Feb-02 Thu 4.78 4.86 4.7 4.86 15,640 74,759 80.9 80.9 0.3
2012-Feb-01 Wed 4.72 4.76 4.72 4.75 ### ### ###
2012-Jan-31 Tue 4.7 4.78 4.7 4.72 ### ### 0.3
2012-Jan-30 Mon 4.73 4.75 4.7 4.7 27.9 27.9 0.3
2012-Jan-27 Fri ### 4.74 ### 4.74 44,176 ### ### ### 0.3
2012-Jan-25 Wed 4.5 ### 4.45 ### 6,048 13,456 ### ### 0.0
2012-Jan-24 Tue 4.5 4.58 4.5 4.5 ### ### ###
2012-Jan-23 Mon 4.47 ### 4.47 4.5 79.7 79.7 ###
2012-Jan-20 Fri 4.53 ### 4.53 ### ### ### 0.0
2012-Jan-19 Thu 4.46 ### 4.46 ### 92.2 92.2 0.0
2012-Jan-18 Wed 4.51 4.51 4.49 4.49 26.9 26.9 ###
2012-Jan-17 Tue 4.45 4.5 4.45 4.5 69.1 69.1 ###
2012-Jan-16 Mon 4.45 4.45 4.45 4.45 76.2 76.2 0.3
2012-Jan-13 Fri 4.4 4.49 ### 4.44 15,547 ### ### ### 0.3
2012-Jan-12 Thu 4.48 4.49 4.45 4.49 ### ### ###
2012-Jan-11 Wed 4.45 4.48 4.45 4.48 5,148 22,985 69.5 69.5 ###
2012-Jan-10 Tue ### 4.5 ### 4.45 ### ### 0.3
2012-Jan-09 Mon 4.4 4.5 ### 4.5 58,720 132,120 90.4 90.4 ###
2012-Jan-06 Fri 4.49 4.49 4.49 4.49 ### ### ###
2012-Jan-05 Thu 4.43 4.43 ### 4.43 15,947 35,322 73.4 73.4 ###
2012-Jan-04 Wed 4.4 4.49 4.4 4.43 ### ### ###
2012-Jan-03 Tue 4.48 4.48 4.48 4.48 0 ###
2011-Dec-30 Fri 4.49 4.49 4.48 4.48 848 ### 27.3 27.3 ###
2011-Dec-29 Thu 4.44 4.44 4.44 4.44 75.4 75.4 0.3
2011-Dec-28 Wed ### 4.44 ### 4.44 ### ### 0.3
2011-Dec-23 Fri ### 4.4 ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 9,777 0 68.6 68.6 0.0
2011-Dec-20 Tue ### ### ### ### ### ### 0.0
2011-Dec-19 Mon ### ### ### ### 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 78.1 78.1 0.0
2011-Dec-15 Thu ### ### ### ### 78.5 78.5 0.0
2011-Dec-14 Wed 4.47 4.48 ### ### 8.1 8.1 0.0
2011-Dec-13 Tue ### 4.49 ### 4.49 93.0 93.0 ###
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 26,327 0 75.6 75.6 0.0
2011-Dec-07 Wed ### ### ### ### 77,282 0 ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 80.4 80.4 0.0
2011-Dec-05 Mon 4.21 ### 4.21 ### 9,359 ### 83.2 83.2 0.0
2011-Dec-02 Fri 4.2 4.2 ### 4.2 64.4 64.4 ###
2011-Dec-01 Thu 4.25 4.25 ### ### 16,345 ### 20.3 20.3 0.0
2011-Nov-30 Wed 4.51 4.51 ### ### 41,076 92,626 ### ### 0.0
2011-Nov-29 Tue 4.5 4.5 4.5 4.5 71.7 71.7 ###
2011-Nov-28 Mon 4.47 4.48 4.28 4.48 19,020 ### 66.7 66.7 ###
2011-Nov-25 Fri ### ### 4.55 4.55 ### ### 0.3
2011-Nov-24 Thu ### ### 4.56 4.58 79,844 182,044 ### ### 0.3
2011-Nov-23 Wed ### ### ### ### 8,823 0 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### 27.5 27.5 0.0
2011-Nov-21 Mon ### 4.73 ### ### 3,872 9,157 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 8,226 0 27.9 27.9 0.0
2011-Nov-17 Thu ### 4.74 ### 4.7 ### ### 0.3
2011-Nov-16 Wed 4.75 4.75 4.7 4.7 4,948 23,379 32.1 32.1 0.3
2011-Nov-15 Tue 4.7 4.8 4.7 4.75 18,627 88,478 ### ### ###
2011-Nov-14 Mon ### ### ### ### 2,370 0 81.7 81.7 0.0
2011-Nov-11 Fri ### ### ### ### 1,425 0 ### ### 0.0
2011-Nov-10 Thu ### ### 4.58 4.58 27.1 27.1 0.3
2011-Nov-09 Wed ### ### ### ### 23.3 23.3 0.0
2011-Nov-08 Tue 4.75 4.75 ### ### 2,783 ### 16.1 16.1 0.0
2011-Nov-07 Mon ### 4.75 ### 4.75 90.6 90.6 ###
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.56 ### 80.6 80.6 0.0
2011-Nov-02 Wed ### ### ### ### 68.4 68.4 0.0
2011-Nov-01 Tue 4.71 4.71 ### ### 16.8 16.8 0.0
2011-Oct-31 Mon 4.75 4.78 4.7 4.7 ### ### 0.3
2011-Oct-28 Fri ### 4.75 ### 4.75 10,279 ### ### ### ###
2011-Oct-27 Thu ### 4.7 ### 4.7 ### ### 0.3
2011-Oct-26 Wed ### ### ### ### 65.5 65.5 0.0
2011-Oct-25 Tue ### 4.75 ### ### 19,942 ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 1,620 0 23.7 23.7 0.0
2011-Oct-21 Fri 4.7 4.7 ### ### 7,525 17,683 17.1 17.1 0.0
2011-Oct-20 Thu 4.7 4.7 4.7 4.7 325 1,527 ### ### 0.3
2011-Oct-19 Wed 4.75 4.75 4.7 4.7 25.0 25.0 0.3
2011-Oct-18 Tue 4.76 ### 4.7 4.7 103,221 ### 29.4 29.4 0.3
2011-Oct-17 Mon 4.75 4.76 4.75 4.76 ### ### ###
2011-Oct-14 Fri 4.89 4.89 4.8 4.8 ### ### 0.3
2011-Oct-13 Thu 4.8 5 4.8 ### ### ### 0.0
2011-Oct-12 Wed 4.52 4.72 4.52 4.7 ### ### 0.3
2011-Oct-11 Tue 4.5 ### 4.5 4.52 69.9 69.9 0.3
2011-Oct-10 Mon 4.59 ### 4.48 4.48 13.1 13.1 ###
2011-Oct-07 Fri ### ### ### ### 18,188 0 ### ### 0.0
2011-Oct-06 Thu 4.29 ### 4.27 ### 4,182 8,928 55.4 55.4 0.0
2011-Oct-05 Wed 4.2 ### 4.2 4.25 ### ### ###
2011-Oct-04 Tue 4.25 4.29 ### ### 12,659 27,153 20.3 20.3 0.0
2011-Oct-03 Mon ### ### ### ### 0 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 4,951 0 71.1 71.1 0.0
2011-Sep-28 Wed ### 4.4 ### ### 31.3 31.3 0.0
2011-Sep-27 Tue 4.27 4.41 4.27 ### 39,021 169,351 ### ### 0.0
2011-Sep-26 Mon ### 4.41 ### 4.24 43.4 43.4 0.3
2011-Sep-23 Fri 4.54 4.57 ### 4.41 16.0 16.0 ###
2011-Sep-22 Thu 4.84 4.84 4.26 4.55 138,971 ### ### ### 0.3
2011-Sep-21 Wed 4.89 ### 4.85 4.85 3,921 ### ### ### ###
2011-Sep-20 Tue ### ### 4.87 ### ### ### 0.0
2011-Sep-19 Mon ### ### 4.86 ### 1,123 2,728 ### ### 0.0
2011-Sep-16 Fri 4.85 ### 4.84 ### 8,342 20,187 ### ### 0.0
2011-Sep-15 Thu 4.87 4.88 4.8 4.82 29.2 29.2 0.3
2011-Sep-14 Wed 4.82 4.88 4.8 4.87 14,382 ### 88.8 88.8 0.3
2011-Sep-13 Tue 4.87 4.89 4.82 4.84 32.0 32.0 0.3
2011-Sep-12 Mon 4.89 ### 4.86 4.86 23,577 ### 46.8 46.8 0.3
2011-Sep-09 Fri 5 ### 4.89 4.89 ### ### ###
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed 5 ### ### ### 8,579 0 ### ### 0.0
2011-Sep-06 Tue ### ### 4.87 4.87 5.7 5.7 0.3
2011-Sep-05 Mon ### 5.21 ### 5.21 20,041 ### ### ### 0.4
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 3,981 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 64.2 64.2 0.0
2011-Aug-30 Tue ### ### ### 5 13,857 0 19.3 19.3 0.4
2011-Aug-29 Mon ### ### 4.89 ### 60.4 60.4 0.0
2011-Aug-26 Fri ### 5.2 ### 5 97,144 252,574 15.0 15.0 0.4
2011-Aug-25 Thu 5.2 ### ### ### 27.3 27.3 0.0
2011-Aug-24 Wed 5.4 5.4 5.2 5.2 14,242 75,482 ### ### ###
2011-Aug-23 Tue ### 5.4 ### 5.4 55,041 ### ### ### 0.4
2011-Aug-22 Mon ### 5.21 ### 5.2 ### ### ###
2011-Aug-19 Fri ### 5.2 ### ### 76.8 76.8 0.0
2011-Aug-18 Thu ### ### 5.25 5.25 36.1 36.1 0.4
2011-Aug-17 Wed ### ### 5.2 ### 10,180 ### 18.0 18.0 0.0
2011-Aug-16 Tue 5.41 5.47 ### 5.4 41.8 41.8 0.4
2011-Aug-15 Mon ### ### ### ### 63.4 63.4 0.0
2011-Aug-12 Fri ### ### ### ### 33,188 0 ### ### 0.0
2011-Aug-11 Thu ### ### 5 ### 1,481,746 ### ### ### 0.0
2011-Aug-10 Wed 5.4 5.4 ### ### 8.0 8.0 0.0
2011-Aug-09 Tue ### ### 4.86 ### 120,974 ### ### ### 0.0
2011-Aug-08 Mon ### 5.2 ### 5.2 ### ### ###
2011-Aug-05 Fri ### ### 5 ### ### ### 0.0
2011-Aug-04 Thu ### 5.5 ### 5.46 90.2 90.2 ###
2011-Aug-03 Wed 5.2 5.45 ### 5.42 13,157 35,852 93.4 93.4 0.4
2011-Aug-02 Tue ### 5.25 ### ### 12,074 ### 79.1 79.1 0.0
2011-Aug-01 Mon ### ### 5 ### 64.8 64.8 0.0
2011-Jul-29 Fri ### ### ### ### 86.6 86.6 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue 5 ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### 5 20,976 0 40.8 40.8 0.4
2011-Jul-22 Fri ### ### ### ### 64.5 64.5 0.0
2011-Jul-21 Thu ### ### ### ### 27.7 27.7 0.0
2011-Jul-20 Wed 5 5 ### ### 5,474 13,685 ### ### 0.0
2011-Jul-19 Tue ### 5 ### ### 23.8 23.8 0.0
2011-Jul-18 Mon ### 5 ### ### 3,554 8,885 ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 21,980 0 16.9 16.9 0.0
2011-Jul-14 Thu ### ### ### ### ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 30,447 0 13.2 13.2 0.0
2011-Jul-12 Tue ### ### ### ### 23,322 0 ### ### 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 52,684 0 70.5 70.5 0.0
2011-Jul-07 Thu 5 ### ### ### ### ### 0.0
2011-Jul-06 Wed ### 5 ### ### ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 3,675 0 74.8 74.8 0.0
2011-Jul-04 Mon 5 5 ### ### 15,154 37,885 ### ### 0.0
2011-Jul-01 Fri 5 5 ### ### ### ### 0.0
2011-Jun-30 Thu ### ### ### ### 114,445 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 11,756 0 ### ### 0.0
2011-Jun-27 Mon 5 5 ### ### ### ### 0.0
2011-Jun-24 Fri ### 5 ### 5 77.1 77.1 0.4
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### ### ### 0.0
2011-Jun-21 Tue 4.85 ### 4.85 ### ### ### 0.0
2011-Jun-20 Mon ### ### 4.85 4.85 26,580 64,456 38.1 38.1 ###
2011-Jun-17 Fri 4.86 ### 4.86 ### ### ### 0.0
2011-Jun-16 Thu 4.86 ### 4.86 ### 10,545 25,624 ### ### 0.0
2011-Jun-15 Wed ### ### 4.88 4.89 ### ### ###
2011-Jun-14 Tue ### ### 4.86 ### 27,088 65,823 ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 3,876 0 ### ### 0.0
2011-Jun-09 Thu 4.88 ### 4.88 ### 27,150 66,246 76.8 76.8 0.0
2011-Jun-08 Wed ### ### ### ### 6,583 0 35.0 35.0 0.0
2011-Jun-07 Tue ### ### 4.86 ### ### ### 0.0
2011-Jun-06 Mon 5 ### ### ### 12,642 0 ### ### 0.0
2011-Jun-03 Fri ### ### 4.89 5 65,671 ### 19.1 19.1 0.4
2011-Jun-02 Thu ### ### ### ### 5,322 0 81.2 81.2 0.0
2011-Jun-01 Wed ### 5.2 ### 5.2 79.5 79.5 ###
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon 5.21 5.27 ### ### 23.8 23.8 0.0
2011-May-27 Fri ### 5.21 ### 5.2 71.4 71.4 ###
2011-May-26 Thu 5.2 5.25 ### 5.25 9,887 25,953 ### ### 0.4
2011-May-25 Wed 5.23 5.23 ### 5.22 8,882 23,226 44.4 44.4 0.4
2011-May-24 Tue ### ### 5.2 5.22 31,720 82,472 22.1 22.1 0.4
2011-May-23 Mon ### ### 5.29 ### 10,728 28,375 44.3 44.3 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu 5.23 ### 5.22 ### 12,651 ### 79.0 79.0 0.0
2011-May-18 Wed 5.2 ### ### 5.23 ### ### ###
2011-May-17 Tue 5.27 5.27 ### 5.21 72,488 ### 24.8 24.8 0.4
2011-May-16 Mon 5.22 ### 5.22 5.28 60,958 ### ### ### 0.4
2011-May-13 Fri 5.29 ### 5.22 5.22 ### ### 0.4
2011-May-12 Thu ### ### 5.28 5.29 ### ### 0.4
2011-May-11 Wed ### ### ### ### 28.2 28.2 0.0
2011-May-10 Tue ### 5.44 ### ### 34.7 34.7 0.0
2011-May-09 Mon 5.49 5.49 ### ### 7,023 19,278 12.4 12.4 0.0
2011-May-06 Fri 5.45 5.49 5.45 5.47 11,171 ### ### ### ###
2011-May-05 Thu ### 5.49 ### 5.49 91.7 91.7 0.4
2011-May-04 Wed ### 5.2 ### 5.2 17,128 ### 78.6 78.6 ###
2011-May-03 Tue 5.25 ### 5.22 5.25 11,846 ### 75.9 75.9 0.4
2011-May-02 Mon ### ### 5.28 ### 46.1 46.1 0.0
2011-Apr-29 Fri 5.29 ### 5.25 ### 21,822 57,282 86.3 86.3 0.0
2011-Apr-28 Thu 5.25 ### 5.23 ### ### ### 0.0
2011-Apr-27 Wed ### 5.25 ### 5.24 16,179 ### ### ### 0.4
2011-Apr-21 Thu ### 5.26 ### 5.25 ### ### 0.4
2011-Apr-20 Wed 5.21 5.21 ### ### 14.7 14.7 0.0
2011-Apr-19 Tue 5.26 5.26 5.2 5.2 35.2 35.2 ###
2011-Apr-18 Mon ### ### 5.23 5.26 22.7 22.7 0.4
2011-Apr-15 Fri 5.45 5.45 5.27 ### 95,542 ### ### ### 0.0
2011-Apr-14 Thu 5.45 5.48 5.42 5.45 28,044 ### ### ### ###
2011-Apr-13 Wed 5.45 5.46 5.4 5.4 24,787 ### ### ### 0.4
2011-Apr-12 Tue 5.45 5.48 5.41 5.46 83.7 83.7 ###
2011-Apr-11 Mon 5.45 5.5 5.42 5.45 70.9 70.9 ###
2011-Apr-08 Fri ### 5.44 5.22 ### ### ### 0.0
2011-Apr-07 Thu 5.42 5.45 ### ### ### ### 0.0
2011-Apr-06 Wed 5.45 5.45 ### ### ### ### 0.0
2011-Apr-05 Tue 5.45 5.52 ### 5.45 ### ### ###
2011-Apr-04 Mon ### 5.45 5.25 5.45 ### ### ###
2011-Apr-01 Fri 5.27 5.4 5.27 5.27 ### ### ###
2011-Mar-31 Thu 5.45 5.45 5.22 ### 12.6 12.6 0.0
2011-Mar-30 Wed 5.57 5.57 ### 5.4 ### ### 0.4
2011-Mar-29 Tue 5.55 5.56 ### 5.4 ### ### 0.4
2011-Mar-28 Mon 5.49 5.53 5.49 5.5 4,528 24,949 74.1 74.1 0.4
2011-Mar-25 Fri 5.5 5.5 5.42 5.45 21.6 21.6 ###
2011-Mar-24 Thu 5.49 ### ### 5.5 ### ### 0.4
2011-Mar-23 Wed 5.5 5.5 ### 5.43 ### ### 0.4
2011-Mar-22 Tue ### ### ### ### 75.3 75.3 0.0
2011-Mar-21 Mon ### ### ### ### 11,247 0 20.1 20.1 0.0
2011-Mar-18 Fri 5.25 5.4 5.21 5.21 ### ### 0.4
2011-Mar-17 Thu ### 5.21 ### 5.21 21,978 57,252 ### ### 0.4
2011-Mar-16 Wed 5.29 ### ### ### 7.4 7.4 0.0
2011-Mar-15 Tue 5.4 5.44 5.29 5.29 21,646 ### 54.5 54.5 0.4
2011-Mar-14 Mon ### 5.45 ### 5.44 7,721 ### ### ### 0.4
2011-Mar-11 Fri 5.46 5.51 5.28 ### 20.3 20.3 0.0
2011-Mar-10 Thu 5.46 5.52 5.46 5.46 19,687 108,081 ### ### ###
2011-Mar-09 Wed 5.46 5.55 5.45 5.46 36,186 199,023 ### ### ###
2011-Mar-08 Tue ### ### 5.45 5.46 ### ### ###
2011-Mar-07 Mon 5.58 ### 5.55 ### 78.6 78.6 0.0
2011-Mar-04 Fri 5.53 5.58 5.49 5.58 ### ### 0.4
2011-Mar-03 Thu ### ### ### 5.5 10,024 0 ### ### 0.4
2011-Mar-02 Wed 5.54 5.54 ### ### 11.7 11.7 0.0
2011-Mar-01 Tue ### ### 5.59 ### 16,173 ### ### ### 0.0
2011-Feb-28 Mon ### ### 5.57 ### 9,621 ### ### ### 0.0
2011-Feb-25 Fri 5.56 ### 5.55 ### 12,774 35,447 72.8 72.8 0.0
2011-Feb-24 Thu 5.57 5.57 5.56 5.56 ### ### 0.4
2011-Feb-23 Wed ### ### 5.59 5.59 ### ### ###
2011-Feb-22 Tue ### 5.73 ### 5.72 22,787 65,284 ### ### 0.4
2011-Feb-21 Mon ### ### ### ### 77.7 77.7 0.0
2011-Feb-18 Fri ### ### ### ### 68.2 68.2 0.0
2011-Feb-17 Thu ### ### 5.53 ### 66,757 184,583 ### ### 0.0
2011-Feb-16 Wed 5.59 ### 5.55 ### 71.8 71.8 0.0
2011-Feb-15 Tue 5.54 ### 5.54 5.59 64,029 ### ### ### ###
2011-Feb-14 Mon 5.5 5.55 5.45 5.54 30,781 ### ### ### 0.4
2011-Feb-11 Fri 5.53 5.55 5.4 5.46 27,321 149,582 24.3 24.3 ###
2011-Feb-10 Thu ### ### 5.54 5.57 31,359 ### ### ### 0.4
2011-Feb-09 Wed ### ### 5.46 ### 23,826 65,044 ### ### 0.0
2011-Feb-08 Tue 5.5 ### 5.5 ### 120,985 ### ### ### 0.0
2011-Feb-07 Mon 5.5 5.51 5.4 5.49 35.5 35.5 0.4
2011-Feb-04 Fri 5.7 5.7 5.21 5.5 109,976 ### 9.9 9.9 0.4
2011-Feb-03 Thu 5.75 5.75 ### ### ### ### 0.0
2011-Feb-02 Wed 5.8 5.8 5.75 5.75 27.5 27.5 ###
2011-Feb-01 Tue ### 5.8 ### 5.8 85.7 85.7 0.4
2011-Jan-31 Mon ### 5.73 ### ### 29,444 84,357 73.3 73.3 0.0
2011-Jan-28 Fri 5.8 5.8 5.8 5.8 0 0.4
2011-Jan-27 Thu 5.76 5.82 ### 5.8 17,159 ### ### ### 0.4
2011-Jan-25 Tue 5.8 ### 5.77 5.77 ### ### 0.4
2011-Jan-24 Mon 5.86 5.87 5.76 5.76 119,481 694,782 25.8 25.8 ###
2011-Jan-21 Fri 6 6 5.85 5.85 21.2 21.2 0.4
2011-Jan-20 Thu ### ### 5.8 ### 28,280 ### ### ### 0.0
2011-Jan-19 Wed ### ### 5.87 ### 62.4 62.4 0.0
2011-Jan-18 Tue 5.86 ### 5.85 5.85 33.0 33.0 0.4
2011-Jan-17 Mon 5.85 ### 5.85 5.85 ### ### 0.4
2011-Jan-14 Fri ### ### 5.79 5.85 12.5 12.5 0.4
2011-Jan-13 Thu ### ### ### ### 104,127 0 ### ### 0.0
2011-Jan-12 Wed 6 ### ### ### 8,322 0 29.3 29.3 0.0
2011-Jan-11 Tue ### ### 6 6 ### ### 0.4
2011-Jan-10 Mon ### ### ### ### 6,846 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 12,875 0 ### ### 0.0
2011-Jan-06 Thu ### ### ### ### 29,183 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 14,628 0 73.7 73.7 0.0
2010-Dec-31 Fri ### ### ### ### ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 722 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri ### ### ### ### 4,377 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 304,551 0 19.3 19.3 0.0
2010-Dec-22 Wed ### ### ### ### 85.0 85.0 0.0
2010-Dec-21 Tue ### ### ### ### 78.2 78.2 0.0
2010-Dec-20 Mon ### ### ### ### 41.3 41.3 0.0
2010-Dec-17 Fri 6 ### 6 ### ### ### 0.0
2010-Dec-16 Thu ### 6 ### 6 95,876 287,628 ### ### 0.4
2010-Dec-15 Wed 6 6 ### 6 68.7 68.7 0.4
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 6 6 28,676 86,028 ### ### 0.4
2010-Dec-10 Fri ### ### ### ### 23,250 0 ### ### 0.0
2010-Dec-09 Thu ### ### 6 6 ### ### 0.4
2010-Dec-08 Wed ### ### ### ### 80.1 80.1 0.0
2010-Dec-07 Tue 5.89 ### 5.89 ### 5,422 ### 73.5 73.5 0.0
2010-Dec-06 Mon ### ### 5.88 ### ### ### 0.0
2010-Dec-03 Fri 6 6 ### ### ### ### 0.0
2010-Dec-02 Thu 5.82 ### 5.82 ### ### ### 0.0
2010-Dec-01 Wed 5.56 5.88 5.55 5.83 ### ### ###
2010-Nov-30 Tue 5.53 5.54 5.48 5.52 66,046 ### ### ### 0.4
2010-Nov-29 Mon ### ### 5.46 5.48 ### ### ###
2010-Nov-26 Fri ### ### ### ### 18.8 18.8 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 64.0 64.0 0.0
2010-Nov-23 Tue ### ### ### ### 27,270 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### 28,075 0 77.3 77.3 0.0
2010-Nov-19 Fri ### ### ### ### 154,484 0 ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 4,456 0 ### ### 0.0
2010-Nov-17 Wed ### ### 6 ### 41,987 ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 79.4 79.4 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 73.2 73.2 0.0
2010-Nov-11 Thu ### ### 6 ### 11,380 34,140 ### ### 0.0
2010-Nov-10 Wed ### ### 6 ### 77.2 77.2 0.0
2010-Nov-09 Tue 6 ### ### 6 70.0 70.0 0.4
2010-Nov-08 Mon 5.79 6 5.79 ### ### ### 0.0
2010-Nov-05 Fri ### ### 5.8 ### 32.2 32.2 0.0
2010-Nov-04 Thu ### ### 5.71 5.76 ### ### ###
2010-Nov-03 Wed ### ### ### 6 22,153 0 75.1 75.1 0.4
2010-Nov-02 Tue ### ### ### ### 17.0 17.0 0.0
2010-Nov-01 Mon ### ### ### 6 ### ### 0.4
2010-Oct-29 Fri ### ### ### ### 15,548 0 ### ### 0.0
2010-Oct-28 Thu ### 6.25 ### 6.25 60,853 ### 91.5 91.5 ###
2010-Oct-27 Wed ### ### 5.8 ### ### ### 0.0
2010-Oct-26 Tue 5.88 ### 5.8 ### ### ### 0.0
2010-Oct-25 Mon 5.75 5.85 ### 5.85 20,026 58,576 ### ### 0.4
2010-Oct-22 Fri ### ### 5.72 5.75 41,326 ### 12.8 12.8 ###
2010-Oct-21 Thu 5.8 ### 5.8 ### ### ### 0.0
2010-Oct-20 Wed ### 5.78 ### 5.78 105,782 ### ### ### 0.4
2010-Oct-19 Tue ### ### ### ### 263,259 0 90.4 90.4 0.0
2010-Oct-18 Mon ### ### ### ### 106,244 0 78.4 78.4 0.0
2010-Oct-15 Fri ### ### ### ### 73.3 73.3 0.0
2010-Oct-14 Thu ### ### ### 5.27 46,525 0 ### ### ###
2010-Oct-13 Wed ### ### ### ### 169,270 0 79.7 79.7 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 44,379 0 69.8 69.8 0.0
2010-Oct-08 Fri ### ### ### ### 12,821 0 66.4 66.4 0.0
2010-Oct-07 Thu ### ### ### ### 40,844 0 ### ### 0.0
2010-Oct-06 Wed ### 5.25 ### ### 117,372 ### ### ### 0.0
2010-Oct-05 Tue 4.81 4.83 4.79 4.8 33.0 33.0 0.3
2010-Oct-04 Mon 4.8 4.84 4.8 4.8 13,225 63,744 ### ### 0.3
2010-Oct-01 Fri 4.81 4.83 4.8 4.8 14,081 ### ### ### 0.3
2010-Sep-30 Thu 4.8 4.89 4.79 4.89 94,643 458,072 86.5 86.5 ###
2010-Sep-29 Wed 4.56 ### 4.56 ### 10,449 23,823 ### ### 0.0
2010-Sep-28 Tue 4.76 4.76 4.4 4.58 ### ### 0.3
2010-Sep-27 Mon 4.89 ### 4.81 4.81 7,155 ### ### ### ###
2010-Sep-24 Fri 4.75 4.82 4.75 4.82 ### ### 0.3
2010-Sep-23 Thu 4.8 4.8 4.8 4.8 0 0.3
2010-Sep-22 Wed 4.75 4.8 4.73 4.8 ### ### 0.3
2010-Sep-21 Tue 4.79 4.79 4.75 4.76 ### ### ###
2010-Sep-20 Mon 4.8 4.85 4.75 4.85 ### ### ###
2010-Sep-17 Fri 4.82 4.85 4.77 4.79 28,054 ### 23.9 23.9 0.3
2010-Sep-16 Thu ### ### 4.8 4.8 22.2 22.2 0.3
2010-Sep-15 Wed 4.87 ### 4.85 ### ### ### 0.0
2010-Sep-14 Tue 4.82 4.85 4.82 4.85 ### ### ###
2010-Sep-13 Mon 4.82 4.87 4.82 4.87 75.8 75.8 0.3
2010-Sep-10 Fri ### ### 4.82 4.82 14.2 14.2 0.3
2010-Sep-09 Thu 4.82 4.86 4.82 4.84 4,043 ### ### ### 0.3
2010-Sep-08 Wed 4.85 4.89 4.81 4.86 76,589 371,456 74.5 74.5 0.3
2010-Sep-07 Tue 4.83 ### 4.83 ### 30,983 74,823 82.6 82.6 0.0
2010-Sep-06 Mon 4.82 ### 4.82 4.87 ### ### 0.3
2010-Sep-03 Fri 5 5 4.86 4.86 ### ### 0.3
2010-Sep-02 Thu ### ### ### 5 ### ### 0.4
2010-Sep-01 Wed ### ### 4.85 4.89 21,450 ### 20.7 20.7 ###
2010-Aug-31 Tue 4.85 4.88 4.81 4.85 45,077 ### 71.5 71.5 ###
2010-Aug-30 Mon 4.86 4.89 4.85 4.86 61,725 ### ### ### 0.3
2010-Aug-27 Fri ### ### 4.85 4.86 20.0 20.0 0.3
2010-Aug-26 Thu 5 ### ### ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### 757 0 81.2 81.2 0.0
2010-Aug-24 Tue 5 ### 5 ### ### ### 0.0
2010-Aug-23 Mon 5 ### 5 ### 8,549 21,372 80.7 80.7 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### 5 ### 5 888 2,220 75.9 75.9 0.4
2010-Aug-17 Tue ### ### ### ### 926 0 79.1 79.1 0.0
2010-Aug-16 Mon ### 5 ### ### 12,840 ### 74.7 74.7 0.0
2010-Aug-13 Fri ### 5 ### 5 ### ### 0.4
2010-Aug-12 Thu ### ### ### 5 28,049 0 25.8 25.8 0.4
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 5 ### 5 ### 11,047 ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 11.6 11.6 0.0
2010-Aug-05 Thu ### ### ### ### 11,272 0 ### ### 0.0
2010-Aug-04 Wed 5 ### 5 ### ### ### 0.0
2010-Aug-03 Tue ### ### 5 5 ### ### 0.4
2010-Aug-02 Mon ### ### 5 5 4,659 11,647 22.5 22.5 0.4
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 11,073 0 72.7 72.7 0.0
2010-Jul-28 Wed 5 ### ### 5 11,723 0 66.0 66.0 0.4
2010-Jul-27 Tue 5.2 5.2 5 5 9,688 ### ### ### 0.4
2010-Jul-26 Mon ### ### ### ### 473 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 81.3 81.3 0.0
2010-Jul-22 Thu ### ### ### ### 12.9 12.9 0.0
2010-Jul-21 Wed ### ### ### ### 16.1 16.1 0.0
2010-Jul-20 Tue ### ### ### ### 66.0 66.0 0.0
2010-Jul-19 Mon ### ### ### ### 7,529 0 74.9 74.9 0.0
2010-Jul-16 Fri ### ### ### ### 8.1 8.1 0.0
2010-Jul-15 Thu ### ### ### ### 14.9 14.9 0.0
2010-Jul-14 Wed ### ### ### ### 6,723 0 25.3 25.3 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### 5.2 ### ### 12,527 32,570 26.2 26.2 0.0
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu 5.25 5.26 ### ### 6.9 6.9 0.0
2010-Jul-07 Wed ### ### ### 5.2 29,123 0 95.6 95.6 ###
2010-Jul-06 Tue 4.85 ### 4.82 ### 6,883 16,588 74.3 74.3 0.0
2010-Jul-05 Mon 4.85 ### 4.8 4.81 13,954 33,489 ### ### ###
2010-Jul-02 Fri 4.78 4.8 4.78 4.78 70.8 70.8 ###
2010-Jul-01 Thu 4.89 ### 4.78 4.78 16,872 40,324 ### ### ###
2010-Jun-30 Wed 4.79 ### 4.79 ### ### ### 0.0
2010-Jun-29 Tue 4.81 ### 4.77 ### ### ### 0.0
2010-Jun-28 Mon ### ### 4.81 4.81 27,556 66,272 19.3 19.3 ###
2010-Jun-25 Fri 5.2 5.2 ### ### ### ### 0.0
2010-Jun-24 Thu ### 5.45 5 ### ### ### 0.0
2010-Jun-23 Wed 5.27 ### 5.27 ### 82.9 82.9 0.0
2010-Jun-22 Tue 5.41 5.41 ### ### 38.1 38.1 0.0
2010-Jun-21 Mon 5.42 5.49 5.4 5.41 ### ### ###
2010-Jun-18 Fri 5.43 5.43 5.26 5.4 40,620 ### ### ### 0.4
2010-Jun-17 Thu 5.4 5.4 ### ### 13,088 ### ### ### 0.0
2010-Jun-16 Wed ### 5.5 ### ### 32,728 ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri 5 ### 5 ### ### ### 0.0
2010-Jun-10 Thu 5 ### ### 5 ### ### 0.4
2010-Jun-09 Wed ### ### ### 5 39.2 39.2 0.4
2010-Jun-08 Tue ### ### ### ### 80.6 80.6 0.0
2010-Jun-07 Mon ### ### ### ### 22.8 22.8 0.0
2010-Jun-04 Fri 4.88 ### 4.87 ### ### ### 0.0
2010-Jun-03 Thu 4.8 4.88 4.8 4.86 75.1 75.1 0.3
2010-Jun-02 Wed 4.8 4.81 4.79 4.8 22,959 ### 77.9 77.9 0.3
2010-Jun-01 Tue 4.78 4.8 4.77 4.78 ### ### ###
2010-May-31 Mon 4.8 4.81 ### 4.79 30.8 30.8 0.3
2010-May-28 Fri 4.75 4.8 4.75 4.8 ### ### 0.3
2010-May-27 Thu 4.8 4.84 4.75 4.75 104,342 ### 19.4 19.4 ###
2010-May-26 Wed 4.87 ### 4.8 4.8 24,288 ### 31.1 31.1 0.3
2010-May-25 Tue ### ### 4.85 4.87 ### ### 0.3
2010-May-24 Mon 4.8 ### 4.8 ### 23,344 56,025 ### ### 0.0
2010-May-21 Fri ### ### ### 4.84 ### ### 0.3
2010-May-20 Thu 5 ### ### ### 18,926 0 84.5 84.5 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 8.4 8.4 0.0
2010-May-14 Fri ### 5.48 ### ### ### ### 0.0
2010-May-13 Thu 5.4 5.48 ### ### ### ### 0.0
2010-May-12 Wed 5.5 5.5 ### ### 16.0 16.0 0.0
2010-May-11 Tue 5.45 5.7 5.4 5.46 86,645 480,879 ### ### ###
2010-May-10 Mon ### 5.5 ### 5.5 93.1 93.1 0.4
2010-May-07 Fri ### ### 4.75 ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 26.6 26.6 0.0
2010-May-05 Wed ### ### ### ### 79,173 0 ### ### 0.0
2010-May-04 Tue ### 5.72 ### 5.27 12.6 12.6 ###
2010-May-03 Mon 5.71 5.72 ### ### 9,424 26,952 ### ### 0.0
2010-Apr-30 Fri 5.85 5.86 5.72 5.75 25.9 25.9 ###
2010-Apr-29 Thu 5.79 ### 5.79 5.81 48,628 140,778 78.9 78.9 ###
2010-Apr-28 Wed 5.73 5.8 5.7 5.79 13,770 79,177 ### ### ###
2010-Apr-27 Tue ### ### 5.75 5.75 12.6 12.6 ###
2010-Apr-23 Fri 6 6 ### ### 9,746 ### 31.0 31.0 0.0
2010-Apr-22 Thu 5.83 6 5.83 6 22,326 132,058 ### ### 0.4
2010-Apr-21 Wed 5.7 5.83 ### 5.8 11,554 33,679 79.9 79.9 0.4
2010-Apr-20 Tue 5.78 5.84 5.78 5.81 74.1 74.1 ###
2010-Apr-19 Mon 5.88 ### 5.79 5.79 26.1 26.1 ###
2010-Apr-16 Fri 5.89 ### 5.88 5.88 37.6 37.6 0.4
2010-Apr-15 Thu ### ### 5.88 5.88 ### ### 0.4
2010-Apr-14 Wed ### ### 5.88 ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 8,773 0 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### 6 39,988 0 76.8 76.8 0.4
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu 6 ### ### ### 81,653 0 ### ### 0.0
2010-Apr-07 Wed 6 ### ### 6 ### ### 0.4
2010-Apr-06 Tue 6 6 5.86 6 30,457 ### 67.3 67.3 0.4
2010-Apr-01 Thu 6 ### 5.86 6 23,456 68,726 63.3 63.3 0.4
2010-Mar-31 Wed ### ### ### ### 28.9 28.9 0.0
2010-Mar-30 Tue 6 ### 6 ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 11,272 0 0.0
2010-Mar-26 Fri 5.85 6 5.85 6 87.1 87.1 0.4
2010-Mar-25 Thu ### ### ### 5.85 ### ### 0.4
2010-Mar-24 Wed ### ### ### ### 20.7 20.7 0.0
2010-Mar-23 Tue 6.2 6.24 ### ### 16.4 16.4 0.0
2010-Mar-22 Mon 6.2 6.2 ### 6.2 74.6 74.6 0.4
2010-Mar-19 Fri ### 6.2 ### 6.2 221,780 ### ### ### 0.4
2010-Mar-18 Thu ### 6.24 ### ### 31,884 99,478 ### ### 0.0
2010-Mar-17 Wed 6.2 6.2 ### 6.2 ### ### 0.4
2010-Mar-16 Tue 6.25 6.25 6.2 6.24 35.0 35.0 0.4
2010-Mar-15 Mon ### ### ### 6.25 82.3 82.3 ###
2010-Mar-12 Fri 6.28 6.29 ### 6.2 20.8 20.8 0.4
2010-Mar-11 Thu ### 6.46 6.28 6.28 24.2 24.2 0.4
2010-Mar-10 Wed 6.4 6.5 6.29 ### ### ### 0.0
2010-Mar-09 Tue ### 6.28 ### 6.25 ### ### ###
2010-Mar-08 Mon 5.7 ### 5.7 ### ### ### 0.0
2010-Mar-05 Fri 5.53 ### 5.53 5.56 12,052 33,323 71.5 71.5 0.4
2010-Mar-04 Thu 5.55 5.57 5.53 5.53 32.9 32.9 ###
2010-Mar-03 Wed 5.7 5.74 5.58 5.59 17.6 17.6 ###
2010-Mar-02 Tue 5.45 5.59 5.45 5.59 88.3 88.3 ###
2010-Mar-01 Mon 5.5 5.59 5.42 5.45 26,471 145,722 25.1 25.1 ###
2010-Feb-26 Fri 5.75 5.75 5.41 ### ### ### 0.0
2010-Feb-25 Thu ### 6 5.74 5.85 42.4 42.4 0.4
2010-Feb-24 Wed 6 6 5.85 ### 48,958 290,076 32.7 32.7 0.0
2010-Feb-23 Tue ### ### ### ### 83.1 83.1 0.0
2010-Feb-22 Mon 5.88 ### 5.88 ### 31,776 93,421 76.5 76.5 0.0
2010-Feb-19 Fri 5.8 5.88 5.77 5.83 76.6 76.6 ###
2010-Feb-18 Thu 5.84 5.85 5.78 5.85 74.5 74.5 0.4
2010-Feb-17 Wed 5.76 5.88 5.75 5.84 ### ### 0.4
2010-Feb-16 Tue 5.86 5.86 5.78 5.78 ### ### 0.4
2010-Feb-15 Mon ### ### ### ### 9,521 0 27.8 27.8 0.0
2010-Feb-12 Fri 5.86 ### 5.86 ### 37,121 ### 78.6 78.6 0.0
2010-Feb-11 Thu ### 5.84 ### 5.84 38,321 ### ### ### 0.4
2010-Feb-10 Wed 5.78 5.79 5.59 ### 18.8 18.8 0.0
2010-Feb-09 Tue 5.75 5.75 5.53 ### 18.3 18.3 0.0
2010-Feb-08 Mon 5.89 6 5.8 5.81 30,621 ### ### ### ###
2010-Feb-05 Fri ### ### 5.85 ### 56,689 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### 6.21 36,871 0 ### ### ###
2010-Feb-03 Wed 6.49 6.49 ### ### 30,754 ### ### ### 0.0
2010-Feb-02 Tue 5.7 6.24 5.7 6.24 ### ### 0.4
2010-Feb-01 Mon ### ### 5.75 5.75 14.1 14.1 ###
2010-Jan-29 Fri ### ### 6.22 6.27 112,080 ### ### ### 0.4
2010-Jan-28 Thu 6.5 6.7 6.5 6.7 31,274 ### ### ### 0.5
2010-Jan-27 Wed ### 6.55 ### 6.47 ### ### 0.5
2010-Jan-25 Mon 6.5 6.5 ### ### 155,129 ### ### ### 0.0
2010-Jan-22 Fri 7.47 7.47 6.72 6.83 1.9 1.9 0.5
2010-Jan-21 Thu 7.5 ### 7.43 7.52 12,386 ### 78.9 78.9 0.5
2010-Jan-20 Wed ### 7.8 ### ### ### ### 0.0
2010-Jan-19 Tue 7.81 7.81 ### ### 24,422 ### 29.0 29.0 0.0
2010-Jan-18 Mon ### 7.83 ### ### 67.2 67.2 0.0
2010-Jan-15 Fri 7.4 7.54 ### 7.54 20,082 ### 84.4 84.4 0.5
2010-Jan-14 Thu ### 7.49 ### ### 75.8 75.8 0.0
2010-Jan-13 Wed ### ### ### ### 44,887 0 9.0 9.0 0.0
2010-Jan-12 Tue ### 7.75 ### ### 39.5 39.5 0.0
2010-Jan-11 Mon 7.8 7.8 ### ### 24,576 95,846 22.8 22.8 0.0
2010-Jan-08 Fri ### ### 7.8 7.8 ### ### 0.6
2010-Jan-07 Thu ### ### ### ### 40,683 0 ### ### 0.0
2010-Jan-06 Wed 8 8 ### ### 32,881 131,524 ### ### 0.0
2010-Jan-05 Tue ### ### ### ### 32,141 0 26.4 26.4 0.0
2010-Jan-04 Mon ### 8 ### ### 91.5 91.5 0.0
2009-Dec-31 Thu 7.54 ### 7.54 7.55 ### ### ###
2009-Dec-30 Wed 7.45 7.75 7.44 7.49 ### ### ###
2009-Dec-29 Tue ### ### 7.28 ### ### ### 0.0
2009-Dec-24 Thu ### 7.26 ### 7.2 70.5 70.5 0.5
2009-Dec-23 Wed ### ### ### ### 10,472 0 ### ### 0.0
2009-Dec-22 Tue ### 7.2 ### ### 21,727 ### ### ### 0.0
2009-Dec-21 Mon 7 ### ### ### 86.0 86.0 0.0
2009-Dec-18 Fri ### ### 6.85 6.87 17,452 59,773 ### ### ###
2009-Dec-17 Thu 6.8 ### 6.8 6.82 30,783 ### 70.2 70.2 0.5
2009-Dec-16 Wed 6.78 6.79 ### 6.75 42,675 144,881 ### ### 0.5
2009-Dec-15 Tue ### ### 6.8 6.81 9,448 32,123 ### ### ###
2009-Dec-14 Mon ### ### ### ### 28,048 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### 6.7 244,153 0 69.5 69.5 0.5
2009-Dec-10 Thu ### ### ### 6.75 ### ### 0.5
2009-Dec-09 Wed ### ### ### ### 30.3 30.3 0.0
2009-Dec-08 Tue ### ### ### ### 25,357 0 39.1 39.1 0.0
2009-Dec-07 Mon ### 7.2 ### ### 32,248 ### ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 31.9 31.9 0.0
2009-Dec-03 Thu ### 7.2 ### ### 26,842 ### 31.8 31.8 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue ### ### 7 ### 29.9 29.9 0.0
2009-Nov-30 Mon 6.87 ### 6.73 ### 78.5 78.5 0.0
2009-Nov-27 Fri ### ### 7 7 24,554 ### ### ### 0.5
2009-Nov-26 Thu ### ### ### ### 21.7 21.7 0.0
2009-Nov-25 Wed 7.2 7.2 ### ### 35,978 129,520 31.6 31.6 0.0
2009-Nov-24 Tue ### 7.2 ### 7.2 ### ### 0.5
2009-Nov-23 Mon 6.76 7.29 6.76 ### ### ### 0.0
2009-Nov-20 Fri ### 6.75 6.55 6.75 ### ### 0.5
2009-Nov-19 Thu 6.75 6.75 ### ### 69,854 235,757 30.7 30.7 0.0
2009-Nov-18 Wed 6.7 6.8 ### 6.7 ### ### 0.5
2009-Nov-17 Tue ### 6.8 ### ### ### ### 0.0
2009-Nov-16 Mon 6.49 ### 6.48 6.5 125,042 ### ### ### 0.5
2009-Nov-13 Fri 6.4 6.42 6.27 6.41 27,478 174,347 67.2 67.2 0.5
2009-Nov-12 Thu 6.28 6.5 6.28 ### ### ### 0.0
2009-Nov-11 Wed 6.28 6.29 6.22 6.28 11,352 ### 68.9 68.9 0.4
2009-Nov-10 Tue 6.2 6.26 ### 6.26 21,142 66,174 ### ### 0.4
2009-Nov-09 Mon ### 6.24 ### ### 36,379 ### ### ### 0.0
2009-Nov-06 Fri 6.2 6.24 ### ### 36,841 114,943 29.1 29.1 0.0
2009-Nov-05 Thu ### 6.2 ### ### 77.3 77.3 0.0
2009-Nov-04 Wed 6 ### ### 6 73.1 73.1 0.4
2009-Nov-03 Tue ### 6 5.86 6 ### ### 0.4
2009-Nov-02 Mon 5.84 ### 5.7 ### 310,272 884,275 78.0 78.0 0.0
2009-Oct-30 Fri ### 6.2 ### 6 ### ### 0.4
2009-Oct-29 Thu ### 6.22 5.81 ### ### ### 0.0
2009-Oct-28 Wed 6.23 6.25 ### 6.22 48.1 48.1 0.4
2009-Oct-27 Tue ### ### ### 6.2 33,685 0 85.5 85.5 0.4
2009-Oct-26 Mon 6.2 6.2 ### 6.2 70.3 70.3 0.4
2009-Oct-23 Fri ### 6.26 ### 6.2 62,578 ### ### ### 0.4
2009-Oct-22 Thu 5.8 6 5.8 ### 42,649 251,629 86.9 86.9 0.0
2009-Oct-21 Wed 5.79 5.79 5.76 5.78 ### ### 0.4
2009-Oct-20 Tue 5.86 5.86 5.75 5.76 22.2 22.2 ###
2009-Oct-19 Mon 5.86 5.89 ### 5.8 32.2 32.2 0.4
2009-Oct-16 Fri 5.45 5.72 ### 5.72 43,448 ### ### ### 0.4
2009-Oct-15 Thu 5.53 5.54 ### ### 14.7 14.7 0.0
2009-Oct-14 Wed ### 5.4 ### 5.4 68,021 183,656 89.2 89.2 0.4
2009-Oct-13 Tue ### ### ### ### 121,973 0 75.6 75.6 0.0
2009-Oct-12 Mon ### ### ### ### 26.0 26.0 0.0
2009-Oct-09 Fri ### ### ### ### 29.1 29.1 0.0
2009-Oct-07 Wed 4.76 ### 4.7 4.86 294,959 693,153 78.4 78.4 0.3
2009-Oct-06 Tue 4.7 4.8 ### ### 38.3 38.3 0.0
2009-Oct-05 Mon 4.7 4.74 4.55 4.7 72.9 72.9 0.3
2009-Oct-02 Fri 4.8 4.8 ### 4.72 ### ### 0.3
2009-Oct-01 Thu 4.84 ### 4.83 4.83 16,881 ### ### ### 0.3
2009-Sep-30 Wed ### ### 4.82 4.84 57,878 139,485 ### ### 0.3
2009-Sep-29 Tue ### ### 4.85 4.85 16.7 16.7 ###
2009-Sep-28 Mon ### ### ### ### 121,359 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 53,188 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 43,572 0 74.9 74.9 0.0
2009-Sep-21 Mon ### ### ### ### 34.2 34.2 0.0
2009-Sep-18 Fri 4.85 ### 4.85 ### 71,589 ### ### ### 0.0
2009-Sep-17 Thu ### ### 4.79 4.81 4,660,987 ### 10.7 10.7 ###
2009-Sep-16 Wed ### 5 ### ### ### ### 0.0
2009-Sep-15 Tue ### ### 4.83 4.88 10.7 10.7 0.3
2009-Sep-14 Mon ### ### ### ### 44,156 0 ### ### 0.0
2009-Sep-11 Fri 4.72 5 4.71 4.78 74.0 74.0 ###
2009-Sep-10 Thu ### ### 4.58 ### ### ### 0.0
2009-Sep-09 Wed ### ### 4.55 4.56 33.0 33.0 0.3
2009-Sep-08 Tue 4.42 ### 4.42 4.59 15,885 ### ### ### 0.3
2009-Sep-07 Mon ### 4.45 ### 4.41 ### ### ###
2009-Sep-04 Fri 4.55 4.55 ### ### ### ### 0.0
2009-Sep-03 Thu 4.5 4.55 4.4 4.55 ### ### 0.3
2009-Sep-02 Wed 4.45 4.56 4.44 4.48 15,151 68,179 72.0 72.0 ###
2009-Sep-01 Tue 4.59 4.59 4.53 4.55 18,083 82,458 ### ### 0.3
2009-Aug-31 Mon ### ### 4.51 4.59 33.7 33.7 0.3
2009-Aug-28 Fri ### ### ### ### 88,175 0 90.0 90.0 0.0
2009-Aug-27 Thu ### ### ### ### 0 0.0
2009-Aug-26 Wed ### ### ### ### 28.2 28.2 0.0
2009-Aug-25 Tue ### ### ### ### 69.2 69.2 0.0
2009-Aug-24 Mon ### ### 4.22 4.27 28,181 ### ### ### ###
2009-Aug-21 Fri ### ### 4.21 4.21 4,885 10,282 ### ### ###
2009-Aug-20 Thu ### ### ### 4.24 12,959 0 32.4 32.4 0.3
2009-Aug-19 Wed 4.25 ### ### ### 4,454 0 76.3 76.3 0.0
2009-Aug-18 Tue 4.2 ### ### ### 11,552 0 ### ### 0.0
2009-Aug-17 Mon ### 4.2 ### ### 21,080 ### 77.7 77.7 0.0
2009-Aug-14 Fri 4.25 4.29 4.25 4.25 3,084 ### ### ### ###
2009-Aug-13 Thu ### ### ### 4.25 18,859 0 16.0 16.0 ###
2009-Aug-12 Wed ### ### ### 4.26 37,840 0 ### ### 0.3
2009-Aug-11 Tue 4.41 4.41 4.28 ### 11,553 ### 27.7 27.7 0.0
2009-Aug-10 Mon 4.49 4.49 4.28 ### 23,351 ### ### ### 0.0
2009-Aug-07 Fri ### 4.5 ### 4.49 10,643 23,946 ### ### ###
2009-Aug-06 Thu ### ### ### ### 11,049 0 ### ### 0.0
2009-Aug-05 Wed 4.48 4.55 ### ### 30.0 30.0 0.0
2009-Aug-04 Tue ### ### ### 4.48 32,452 0 ### ### ###
2009-Aug-03 Mon 4.54 4.74 4.52 ### 26,340 121,954 ### ### 0.0
2009-Jul-31 Fri 4.48 4.5 4.4 4.5 66.8 66.8 ###
2009-Jul-30 Thu 4.45 4.48 4.41 4.48 21,649 96,229 ### ### ###
2009-Jul-29 Wed ### 4.46 ### 4.45 ### ### 0.3
2009-Jul-28 Tue 4.45 4.5 4.25 ### ### ### 0.0
2009-Jul-27 Mon 4.41 4.48 4.4 4.4 34,379 152,642 ### ### 0.3
2009-Jul-24 Fri ### ### 4.29 ### 37,759 ### 72.1 72.1 0.0
2009-Jul-23 Thu 4.27 ### 4.24 ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 21.9 21.9 0.0
2009-Jul-21 Tue ### ### 4 ### 24,476 48,952 ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 27,241 0 ### ### 0.0
2009-Jul-17 Fri ### ### 4 ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 4.23 4.23 ### ### 37,758 79,858 11.7 11.7 0.0
2009-Jul-14 Tue 4.28 ### 4.2 4.23 42,141 ### ### ### 0.3
2009-Jul-13 Mon 4.2 4.29 4.2 4.25 20,375 ### 87.0 87.0 ###
2009-Jul-10 Fri ### 4.25 ### 4.2 80.8 80.8 ###
2009-Jul-09 Thu 4 ### 3.86 ### 272,250 525,442 ### ### 0.0
2009-Jul-08 Wed 3.48 3.85 3.42 ### 93.5 93.5 0.0
2009-Jul-07 Tue 3.49 3.49 3.43 3.49 3,746 ### 77.9 77.9 ###
2009-Jul-06 Mon 3.48 3.5 ### 3.42 15,874 27,779 ### ### 0.2
2009-Jul-03 Fri 3.49 3.5 3.47 3.47 8,086 28,179 ### ### 0.2
2009-Jul-02 Thu 3.45 3.48 ### 3.41 ### ### ###
2009-Jul-01 Wed ### 3.4 ### ### 10,021 ### 83.8 83.8 0.0
2009-Jun-30 Tue 3.43 3.43 3.29 ### ### ### 0.0
2009-Jun-29 Mon 3.4 3.45 3.29 3.45 85.1 85.1 ###
2009-Jun-26 Fri 3.51 3.59 3.46 3.51 69.2 69.2 ###
2009-Jun-25 Thu 3.56 ### 3.49 3.59 ### ### ###
2009-Jun-24 Wed 3.7 3.7 3.45 3.56 44,726 ### 12.7 12.7 0.3
2009-Jun-23 Tue 3.48 ### 3.48 ### ### ### 0.0
2009-Jun-22 Mon 3.28 3.49 3.28 ### 79.9 79.9 0.0
2009-Jun-19 Fri ### 3.2 ### 3.2 551,485 882,376 ### ### 0.2
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 7,472 0 84.5 84.5 0.0
2009-Jun-16 Tue ### ### 3 ### 50,682 76,023 84.4 84.4 0.0
2009-Jun-15 Mon ### ### ### ### 14,744 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 2,022 0 24.4 24.4 0.0
2009-Jun-11 Thu ### ### ### ### 9,826 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 22,658 0 ### ### 0.0
2009-Jun-09 Tue ### ### 3 ### 15,843 ### 34.6 34.6 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 23,455 0 23.1 23.1 0.0
2009-Jun-02 Tue ### ### ### ### 91,828 0 28.4 28.4 0.0
2009-Jun-01 Mon ### ### ### ### 9,141 0 64.3 64.3 0.0
2009-May-29 Fri ### ### ### ### 27,847 0 ### ### 0.0
2009-May-28 Thu 3 3 3 3 24,880 74,640 71.4 71.4 0.2
2009-May-27 Wed 2.89 3 2.89 3 41,176 ### 87.9 87.9 0.2
2009-May-26 Tue ### ### ### ### 28,654 0 5.1 5.1 0.0
2009-May-25 Mon ### ### ### ### 18,981 0 73.7 73.7 0.0
2009-May-22 Fri ### ### ### 3 29.0 29.0 0.2
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 12,883 0 15.1 15.1 0.0
2009-May-19 Tue ### 3.22 ### ### 82.0 82.0 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### 3.27 ### 3.25 7,282 ### 86.1 86.1 0.2
2009-May-14 Thu ### 3.2 ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 47,273 0 8.4 8.4 0.0
2009-May-12 Tue ### ### 3.25 3.26 15,722 25,548 ### ### 0.2
2009-May-11 Mon 3.25 3.4 3.25 ### 53,628 ### ### ### 0.0
2009-May-08 Fri 3.24 3.25 3.23 3.25 62.7 62.7 0.2
2009-May-07 Thu 3.2 3.25 ### 3.2 33,226 ### ### ### 0.2
2009-May-06 Wed 3.2 3.2 ### ### 58,983 94,372 ### ### 0.0
2009-May-05 Tue 3.2 3.2 ### ### 60,081 96,129 25.1 25.1 0.0
2009-May-04 Mon ### 3.25 ### ### ### ### 0.0
2009-May-01 Fri ### 3 2.87 3 ### ### 0.2
2009-Apr-30 Thu 2.8 ### 2.75 2.87 ### ### ###
2009-Apr-29 Wed 2.84 2.86 2.72 2.75 ### ### ###
2009-Apr-28 Tue ### 3 2.81 2.84 20,459 ### ### ### 0.2
2009-Apr-27 Mon ### ### 2.87 ### ### ### 0.0
2009-Apr-24 Fri 3 ### ### 3 56,248 0 ### ### 0.2
2009-Apr-23 Thu 2.75 ### 2.75 ### 92.2 92.2 0.0
2009-Apr-22 Wed ### 2.83 ### 2.75 31,242 ### ### ### ###
2009-Apr-21 Tue 2.49 ### 2.49 ### 94.2 94.2 0.0
2009-Apr-20 Mon 2.4 2.49 ### 2.4 41,925 ### 74.2 74.2 ###
2009-Apr-17 Fri 2.4 2.4 ### ### 26.3 26.3 0.0
2009-Apr-16 Thu 2.4 2.4 ### ### 11,851 14,221 ### ### 0.0
2009-Apr-15 Wed 2.4 2.4 ### 2.4 65.2 65.2 ###
2009-Apr-14 Tue 2.4 2.43 ### 2.4 25,920 ### ### ### ###
2009-Apr-09 Thu 2.4 2.46 ### ### ### ### 0.0
2009-Apr-08 Wed 2.4 2.4 2.4 2.4 79.6 79.6 ###
2009-Apr-07 Tue ### 2.4 ### 2.4 53,176 ### 78.3 78.3 ###
2009-Apr-06 Mon 2.28 2.4 2.26 2.4 87.0 87.0 ###
2009-Apr-03 Fri 2.21 2.28 2.21 2.28 ### ### 0.2
2009-Apr-02 Thu ### ### 2.28 2.28 ### ### 0.2
2009-Apr-01 Wed 2.28 ### 2.28 ### 73.8 73.8 0.0
2009-Mar-31 Tue 2.28 2.29 2.25 2.29 66.9 66.9 ###
2009-Mar-30 Mon ### ### ### ### 29.3 29.3 0.0
2009-Mar-27 Fri ### ### ### ### 12,943 0 ### ### 0.0
2009-Mar-26 Thu 2.22 ### 2.2 2.21 24.8 24.8 0.2
2009-Mar-25 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-24 Tue 2.21 2.22 2.2 2.2 9,550 ### 33.7 33.7 0.2
2009-Mar-23 Mon 2.21 2.21 ### ### 5,258 ### 21.2 21.2 0.0
2009-Mar-20 Fri ### ### ### ### 557 0 ### ### 0.0
2009-Mar-19 Thu 2.2 2.22 ### 2.2 39,443 43,781 ### ### 0.2
2009-Mar-18 Wed 2.22 2.24 2.2 2.2 30.4 30.4 0.2
2009-Mar-17 Tue 2.22 2.22 2.22 2.22 1,850 ### ### ### 0.2
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri 2.22 2.26 ### 2.2 ### ### 0.2
2009-Mar-12 Thu 2.22 2.22 2.22 2.22 0 0.2
2009-Mar-11 Wed 2.25 2.26 2.2 2.22 ### ### 0.2
2009-Mar-10 Tue 2.26 2.26 2.22 2.22 ### ### 0.2
2009-Mar-09 Mon 2.25 2.25 2.22 2.22 1,225 ### ### ### 0.2
2009-Mar-06 Fri 2.26 ### 2.25 2.26 ### ### ###
2009-Mar-05 Thu 2.2 ### 2.2 ### 35,772 39,349 ### ### 0.0
2009-Mar-04 Wed 2.2 2.2 ### ### 5,657 6,222 ### ### 0.0
2009-Mar-03 Tue 2.26 2.26 2.26 2.26 0 ###
2009-Mar-02 Mon 2.25 2.29 2.25 2.26 81.1 81.1 ###
2009-Feb-27 Fri 2.21 2.26 2.2 2.26 520,547 ### 77.2 77.2 ###
2009-Feb-26 Thu 2.2 2.24 2.2 2.24 82.2 82.2 ###
2009-Feb-25 Wed 2.24 2.26 2.2 2.2 ### ### 0.2
2009-Feb-24 Tue 2.25 2.29 2.24 2.25 31,250 70,781 ### ### ###
2009-Feb-23 Mon ### ### 2.26 2.26 31.5 31.5 ###
2009-Feb-20 Fri 2.4 2.4 2.4 2.4 0 ###
2009-Feb-19 Thu 2.4 2.4 2.4 2.4 0 ###
2009-Feb-18 Wed 2.51 2.51 ### 2.4 ### ### ###
2009-Feb-17 Tue ### ### 2.56 ### 79.0 79.0 0.0
2009-Feb-16 Mon 2.5 ### 2.49 2.58 86.5 86.5 0.2
2009-Feb-13 Fri 2.5 2.55 2.5 2.55 73.5 73.5 0.2
2009-Feb-12 Thu 2.5 2.5 2.5 2.5 67.1 67.1 0.2
2009-Feb-11 Wed 2.45 2.45 2.4 2.4 ### ### ###
2009-Feb-10 Tue ### ### 2.5 2.5 24,227 30,283 ### ### 0.2
2009-Feb-09 Mon 2.26 ### 2.26 ### 47,150 53,279 97.7 97.7 0.0
2009-Feb-06 Fri 2.2 2.25 2.2 2.23 ### ### ###
2009-Feb-05 Thu ### 2.2 ### 2.2 29,380 ### ### ### 0.2
2009-Feb-04 Wed ### ### ### ### 89.5 89.5 0.0
2009-Feb-03 Tue ### ### ### ### 92.4 92.4 0.0
2009-Feb-02 Mon ### ### ### ### 23,245 0 21.6 21.6 0.0
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### 2.25 ### ### 61,854 69,585 79.6 79.6 0.0
2009-Jan-28 Wed 1.7 1.7 1.7 1.7 0 ###
2009-Jan-27 Tue 1.7 1.8 1.7 1.7 75.1 75.1 ###
2009-Jan-23 Fri 1.75 1.75 ### 1.7 22,083 19,322 ### ### ###
2009-Jan-22 Thu ### 1.7 ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### ### ### 17,588 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 79.0 79.0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 0 0.0
2009-Jan-14 Wed ### ### ### ### 3,340 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon 1.655 ### ### ### 31.8 31.8 0.0
2009-Jan-09 Fri ### ### ### ### 850 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 20.5 20.5 0.0
2009-Jan-06 Tue ### ### ### ### 20,274 0 ### ### 0.0
2009-Jan-05 Mon ### 1.685 ### 1.675 ### ### ###
2009-Jan-02 Fri ### ### ### ### 63.4 63.4 0.0
2008-Dec-31 Wed 1.685 1.685 1.685 1.685 0 ###
2008-Dec-30 Tue ### 1.685 ### 1.685 73.0 73.0 ###
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### 1.7 ### 1.7 64.3 64.3 ###
2008-Dec-23 Tue 1.75 1.75 ### 1.71 40,850 35,743 ### ### 0.1
2008-Dec-22 Mon 1.74 1.785 1.74 1.785 ### ### 0.1
2008-Dec-19 Fri 1.8 1.8 1.78 1.785 135,775 ### ### ### 0.1
2008-Dec-18 Thu 1.8 1.8 1.78 1.8 6,285 11,250 ### ### 0.1
2008-Dec-17 Wed 1.8 1.8 1.79 1.8 ### ### 0.1
2008-Dec-16 Tue 1.73 1.73 1.73 1.73 0 ###
2008-Dec-15 Mon 1.725 1.8 1.725 1.73 ### ### ###
2008-Dec-12 Fri 1.73 1.73 1.72 1.72 33.8 33.8 0.1
2008-Dec-11 Thu 1.73 1.73 1.73 1.73 ### ### ###
2008-Dec-10 Wed 1.7 1.7 1.7 1.7 66.9 66.9 ###
2008-Dec-09 Tue 1.7 1.75 1.7 1.75 86.3 86.3 0.1
2008-Dec-08 Mon 1.8 1.8 1.8 1.8 350 ### 69.4 69.4 0.1
2008-Dec-05 Fri 1.7 1.7 1.7 1.7 ### ### ###
2008-Dec-04 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2008-Dec-03 Wed 1.85 1.89 1.85 1.89 ### ### ###
2008-Dec-02 Tue 1.85 1.85 1.85 1.85 75.9 75.9 0.1
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri 1.7 ### 1.7 ### ### ### 0.0
2008-Nov-27 Thu 1.85 1.85 1.85 1.85 0 0.1
2008-Nov-26 Wed 1.85 1.85 1.85 1.85 0 0.1
2008-Nov-25 Tue 1.85 1.85 1.85 1.85 0 0.1
2008-Nov-24 Mon 1.85 1.85 1.8 1.85 1,980 ### ### ### 0.1
2008-Nov-21 Fri 1.8 1.8 1.8 1.8 67.6 67.6 0.1
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 3,146 0 43.0 43.0 0.0
2008-Nov-18 Tue 2 2 ### ### 10,658 10,658 ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 16,346 0 82.7 82.7 0.0
2008-Nov-14 Fri ### ### ### ### 87.7 87.7 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed 2 ### 2 ### 90.3 90.3 0.0
2008-Nov-11 Tue ### ### ### ### 34.2 34.2 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### 2 2 20,943 20,943 ### ### 0.1
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 6,357 0 ### ### 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 10,780 0 ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 4,720 0 62.7 62.7 0.0
2008-Oct-29 Wed ### ### ### 1.985 23.7 23.7 ###
2008-Oct-28 Tue 2.25 2.26 ### ### 30.7 30.7 0.0
2008-Oct-27 Mon ### ### ### ### 770 0 ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 0 0.0
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2008-Oct-20 Mon 2.25 2.25 2.25 2.25 ### ### ###
2008-Oct-17 Fri 2.25 2.26 ### 2.26 ### ### ###
2008-Oct-16 Thu ### ### ### ### 86.7 86.7 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### 2.26 ### ### ### ### 0.0
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 2 2 ### ### 6,289 6,289 ### ### 0.0
2008-Oct-09 Thu ### 2.25 ### 2 92.5 92.5 0.1
2008-Oct-08 Wed ### ### ### ### 10,420 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 13,450 0 23.7 23.7 0.0
2008-Oct-06 Mon 2.25 2.26 2.25 2.26 89.5 89.5 ###
2008-Oct-03 Fri 2.25 2.26 2.25 2.26 72.5 72.5 ###
2008-Oct-02 Thu 2.2 2.26 2.2 2.26 4,520 10,079 ### ### ###
2008-Oct-01 Wed ### ### ### ### 750 0 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon 2.2 2.2 ### ### 1,855 2,040 ### ### 0.0
2008-Sep-26 Fri 2.25 2.25 2.25 2.25 ### ### ###
2008-Sep-25 Thu 2.24 2.24 2.24 2.24 1 2 ### ### ###
2008-Sep-24 Wed ### 2.24 ### 2.24 91.1 91.1 ###
2008-Sep-23 Tue 2.24 2.24 ### ### 3,128 ### 3.4 3.4 0.0
2008-Sep-22 Mon 2.25 2.25 2.25 2.25 ### ### ###
2008-Sep-19 Fri ### ### 2.25 2.25 11.5 11.5 ###
2008-Sep-18 Thu ### ### ### ### 16,180 0 ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 1,970 0 94.4 94.4 0.0
2008-Sep-16 Tue ### ### ### ### 2,454 0 19.1 19.1 0.0
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 0 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon 2.4 2.4 ### ### 26.8 26.8 0.0
2008-Sep-05 Fri 2.4 2.4 2.2 2.2 3.7 3.7 0.2
2008-Sep-04 Thu ### 2.4 ### 2.4 87.7 87.7 ###
2008-Sep-03 Wed 2.4 2.4 ### ### ### ### 0.0
2008-Sep-02 Tue ### 2.4 ### 2.4 ### ### ###
2008-Sep-01 Mon 2.4 2.4 2.4 2.4 67.5 67.5 ###
2008-Aug-29 Fri 2.4 2.45 2.4 2.4 ### ### ###
2008-Aug-28 Thu 2.4 2.4 2.4 2.4 0 ###
2008-Aug-27 Wed 2.4 2.4 2.4 2.4 71.1 71.1 ###
2008-Aug-26 Tue 2.25 2.25 2.25 2.25 65.4 65.4 ###
2008-Aug-25 Mon 2.25 2.26 2.25 2.25 14,444 32,571 ### ### ###
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu 2.4 2.4 2.4 2.4 76.0 76.0 ###
2008-Aug-20 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Aug-19 Tue 2.45 2.45 2.4 2.4 ### ### ###
2008-Aug-18 Mon 2.5 2.5 2.5 2.5 70.5 70.5 0.2
2008-Aug-15 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Aug-14 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2008-Aug-13 Wed 2.5 2.5 2.45 2.46 ### ### 0.2
2008-Aug-12 Tue 2.5 2.5 2.45 2.5 13,550 ### 73.8 73.8 0.2
2008-Aug-11 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Aug-08 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-Aug-07 Thu 2.53 2.56 2.5 2.5 27.3 27.3 0.2
2008-Aug-06 Wed 2.5 2.5 2.5 2.5 16,756 ### ### ### 0.2
2008-Aug-05 Tue 2.5 2.5 2.5 2.5 125 ### ### ### 0.2
2008-Aug-04 Mon 2.5 2.5 2.5 2.5 75 187 ### ### 0.2
2008-Aug-01 Fri 2.5 2.56 2.5 2.5 7,328 ### 74.2 74.2 0.2
2008-Jul-31 Thu 2.56 2.56 2.5 2.5 6,072 ### ### ### 0.2
2008-Jul-30 Wed 2.7 2.76 2.56 2.56 ### ### 0.2
2008-Jul-29 Tue 2.73 2.73 2.7 2.7 35.9 35.9 0.2
2008-Jul-28 Mon 2.7 2.7 2.7 2.7 650 1,755 78.9 78.9 0.2
2008-Jul-25 Fri 2.76 2.76 2.7 2.7 24.3 24.3 0.2
2008-Jul-24 Thu 2.76 2.77 2.76 2.76 19,550 54,055 ### ### 0.2
2008-Jul-23 Wed 2.76 2.76 2.76 2.76 ### ### 0.2
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 2.76 2.77 2.76 2.76 ### ### 0.2
2008-Jul-18 Fri 2.76 2.76 2.7 2.7 ### ### 0.2
2008-Jul-17 Thu 2.76 2.76 2.76 2.76 69.9 69.9 0.2
2008-Jul-16 Wed 2.77 2.77 2.77 2.77 ### ### 0.2
2008-Jul-15 Tue ### ### ### ### 81.1 81.1 0.0
2008-Jul-14 Mon 2.85 2.85 2.77 2.77 ### ### 0.2
2008-Jul-11 Fri 2.85 2.85 2.8 2.8 21,026 ### ### ### 0.2
2008-Jul-10 Thu ### ### 2.8 ### 73.4 73.4 0.0
2008-Jul-09 Wed 3 3 3 3 ### ### 0.2
2008-Jul-08 Tue ### 3 2.84 3 7,648 ### 94.0 94.0 0.2
2008-Jul-07 Mon ### ### ### ### 75.4 75.4 0.0
2008-Jul-04 Fri 3 3 ### ### ### ### 0.0
2008-Jul-03 Thu 3 3 ### ### 10,078 ### 24.0 24.0 0.0
2008-Jul-02 Wed 3 3 3 3 ### ### 0.2
2008-Jul-01 Tue 3 3 3 3 72.7 72.7 0.2
2008-Jun-30 Mon ### 3 ### 3 ### ### 0.2
2008-Jun-27 Fri ### ### 2.81 3 ### ### 0.2
2008-Jun-26 Thu ### ### ### ### 64.7 64.7 0.0
2008-Jun-25 Wed ### 3.2 ### ### 11,355 ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 12,555 0 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 2,943 0 73.4 73.4 0.0
2008-Jun-20 Fri ### ### ### ### 0 0.0
2008-Jun-19 Thu ### 3.2 ### ### ### ### 0.0
2008-Jun-18 Wed ### 3.2 ### 3.2 10,550 16,880 ### ### 0.2
2008-Jun-17 Tue ### ### ### ### 66.5 66.5 0.0
2008-Jun-16 Mon 3.5 3.5 ### ### 10.7 10.7 0.0
2008-Jun-13 Fri ### ### 3.5 3.5 23.9 23.9 0.3
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 40.4 40.4 0.0
2008-Jun-10 Tue 3.7 3.7 ### ### 23,486 43,449 ### ### 0.0
2008-Jun-06 Fri ### 3.8 ### 3.8 90.4 90.4 ###
2008-Jun-05 Thu 3.7 3.7 ### ### ### ### 0.0
2008-Jun-04 Wed 3.71 3.71 3.7 3.7 ### ### 0.3
2008-Jun-03 Tue 3.75 3.8 ### ### ### ### 0.0
2008-Jun-02 Mon 3.89 3.89 3.89 3.89 0 0.3
2008-May-30 Fri 3.89 3.89 3.89 3.89 0 0.3
2008-May-29 Thu 3.89 3.89 3.89 3.89 0 0.3
2008-May-28 Wed 3.89 3.89 3.89 3.89 0 0.3
2008-May-27 Tue 3.89 3.89 3.89 3.89 0 0.3
2008-May-26 Mon 3.89 3.89 3.89 3.89 0 0.3
2008-May-23 Fri 3.89 3.89 3.89 3.89 0 0.3
2008-May-22 Thu 3.8 3.89 3.78 3.89 10,327 ### ### ### 0.3
2008-May-21 Wed 3.8 ### 3.71 ### ### ### 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 74.7 74.7 0.0
2008-May-16 Fri ### ### ### ### 7,159 0 ### ### 0.0
2008-May-15 Thu ### 4 ### ### 10,957 ### 65.0 65.0 0.0
2008-May-14 Wed ### ### 3.82 ### 6,179 ### ### ### 0.0
2008-May-13 Tue ### ### 3.85 3.85 23.6 23.6 0.3
2008-May-12 Mon ### ### ### ### 5,483 0 ### ### 0.0
2008-May-09 Fri 3.8 4 3.8 3.86 ### ### 0.3
2008-May-08 Thu 3.79 3.79 3.55 ### 24,681 90,579 6.0 6.0 0.0
2008-May-07 Wed ### ### ### ### 73.4 73.4 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 3.7 3.79 ### 3.79 23,459 44,454 81.8 81.8 ###
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed 3.77 3.77 ### 3.75 ### ### 0.3
2008-Apr-29 Tue ### ### 3.89 3.89 53,955 104,942 ### ### 0.3
2008-Apr-28 Mon ### ### ### ### 15,552 0 ### ### 0.0
2008-Apr-24 Thu ### ### 4 4 3,673 7,346 ### ### 0.3
2008-Apr-23 Wed 4.2 4.2 ### ### 207,350 ### 9.0 9.0 0.0
2008-Apr-22 Tue ### 4.2 ### 4.2 78.5 78.5 ###
2008-Apr-21 Mon ### 4.4 ### ### ### ### 0.0
2008-Apr-18 Fri 4.56 ### ### ### 1.9 1.9 0.0
2008-Apr-17 Thu 3.2 3.53 3.2 3.53 19,846 66,781 97.4 97.4 0.3
2008-Apr-16 Wed 3.25 3.25 ### ### 850 1,381 9.3 9.3 0.0
2008-Apr-15 Tue ### ### ### ### 1,485 0 65.5 65.5 0.0
2008-Apr-14 Mon 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-11 Fri ### 3.25 ### 3.25 7,928 12,883 ### ### 0.2
2008-Apr-10 Thu ### ### ### ### 38.9 38.9 0.0
2008-Apr-09 Wed 3.2 3.2 ### ### 3,225 ### 32.5 32.5 0.0
2008-Apr-08 Tue 3.2 3.2 ### ### 35.3 35.3 0.0
2008-Apr-07 Mon ### ### 3.2 3.2 14.2 14.2 0.2
2008-Apr-04 Fri 3.21 3.21 ### ### ### ### 0.0
2008-Apr-03 Thu ### ### 3.21 3.21 ### ### ###
2008-Apr-02 Wed ### ### ### 3.21 81.7 81.7 ###
2008-Apr-01 Tue ### ### ### ### 6,359 0 15.1 15.1 0.0
2008-Mar-31 Mon ### ### ### ### 6,373 0 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 3.51 ### ### ### ### ### 0.0
2008-Mar-26 Wed 3.29 3.4 3.29 3.4 83.3 83.3 0.2
2008-Mar-25 Tue ### 3.29 ### 3.29 83.3 83.3 ###
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### ### 3 ### 9,750 14,625 27.2 27.2 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 3 ### 3 ### 4,251 6,376 90.8 90.8 0.0
2008-Mar-12 Wed ### ### ### 3 46,070 0 23.0 23.0 0.2
2008-Mar-11 Tue 3 3 2.8 ### 46,182 133,927 26.5 26.5 0.0
2008-Mar-10 Mon ### ### 3 3 16.4 16.4 0.2
2008-Mar-07 Fri 3.45 3.45 ### ### 35,550 61,323 ### ### 0.0
2008-Mar-06 Thu ### ### ### 3.2 ### ### 0.2
2008-Mar-05 Wed 3.42 3.42 ### ### 16,753 28,647 20.4 20.4 0.0
2008-Mar-04 Tue 3.56 3.56 3.4 3.45 11,447 ### ### ### ###
2008-Mar-03 Mon 3.79 3.79 3.79 3.79 0 ###
2008-Feb-29 Fri 3.7 ### ### 3.79 ### ### ###
2008-Feb-28 Thu 3.88 3.88 3.88 3.88 0 0.3
2008-Feb-27 Wed ### ### ### 3.88 8,387 0 29.4 29.4 0.3
2008-Feb-26 Tue ### ### 3.8 3.88 22.8 22.8 0.3
2008-Feb-25 Mon 3.75 ### 3.75 ### 5,178 ### ### ### 0.0
2008-Feb-22 Fri ### 3.75 ### 3.75 78.6 78.6 0.3
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed ### 3.7 3.56 3.56 ### ### 0.3
2008-Feb-19 Tue ### ### 3.58 ### ### ### 0.0
2008-Feb-18 Mon 3.75 3.75 3.75 3.75 74.6 74.6 0.3
2008-Feb-15 Fri 3.85 3.85 3.85 3.85 0 0.3
2008-Feb-14 Thu 3.7 3.7 3.57 3.57 ### ### 0.3
2008-Feb-13 Wed ### 3.7 ### 3.7 81.8 81.8 0.3
2008-Feb-12 Tue 3.71 3.71 ### ### 29.8 29.8 0.0
2008-Feb-11 Mon ### ### 3.72 3.72 7,075 13,159 ### ### 0.3
2008-Feb-08 Fri ### ### ### ### ### ### 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed ### ### ### ### 81.1 81.1 0.0
2008-Feb-05 Tue ### ### 4 4 12,973 25,946 ### ### 0.3
2008-Feb-04 Mon 3.8 ### 3.8 ### ### ### 0.0
2008-Feb-01 Fri 3.75 3.8 3.75 3.8 67.7 67.7 ###
2008-Jan-31 Thu 3.75 3.75 3.75 3.75 67.6 67.6 0.3
2008-Jan-30 Wed 3.76 3.76 3.75 3.75 5,450 ### 48.9 48.9 0.3
2008-Jan-29 Tue ### ### 4 4 38.0 38.0 0.3
2008-Jan-25 Fri 3.84 ### 3.84 ### 14,287 ### ### ### 0.0
2008-Jan-24 Thu 3.56 3.8 3.56 3.8 ### ### ###
2008-Jan-23 Wed 3.4 ### 3.4 ### 82.0 82.0 0.0
2008-Jan-22 Tue ### ### ### 3.4 ### ### 0.2
2008-Jan-21 Mon ### 3.74 ### 3.74 ### ### 0.3
2008-Jan-18 Fri 3.52 3.84 3.52 ### 6,955 ### ### ### 0.0
2008-Jan-17 Thu 3.52 3.52 3.52 3.52 ### ### ###
2008-Jan-16 Wed 3.85 3.85 3.49 3.7 46,670 171,278 ### ### 0.3
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### 3.84 ### 33.5 33.5 0.0
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu 4.2 4.2 ### ### ### ### 0.0
2008-Jan-09 Wed ### 4.25 ### 4.25 3,585 ### 86.8 86.8 ###
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 31,944 0 77.1 77.1 0.0
2008-Jan-04 Fri 4.4 4.4 4.4 4.4 2,750 ### 66.8 66.8 0.3
2008-Jan-03 Thu ### 4.4 ### 4.4 76.5 76.5 0.3
2008-Jan-02 Wed ### ### ### ### 1,326 0 ### ### 0.0
2007-Dec-31 Mon 4.5 4.5 4.5 4.5 ### ### ###
2007-Dec-28 Fri ### 4.4 4.25 4.25 3,245 ### 19.2 19.2 ###
2007-Dec-27 Thu 4.41 4.45 4.25 4.25 ### ### ###
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### ### ### 7,743 0 25.0 25.0 0.0
2007-Dec-20 Thu 4.2 4.2 ### ### 13,353 28,041 20.2 20.2 0.0
2007-Dec-19 Wed 4.26 4.26 4.2 4.2 25.7 25.7 ###
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon 4.7 4.7 4.44 4.44 18.0 18.0 0.3
2007-Dec-14 Fri 4.75 4.75 ### 4.7 19,156 ### 42.5 42.5 0.3
2007-Dec-13 Thu 4.72 4.77 4.7 4.73 10,027 47,477 73.6 73.6 0.3
2007-Dec-12 Wed 4.74 4.74 4.72 4.72 3,381 ### ### ### 0.3
2007-Dec-11 Tue 4.82 4.82 4.74 4.74 21.8 21.8 0.3
2007-Dec-10 Mon 4.75 4.84 4.72 4.72 34.0 34.0 0.3
2007-Dec-07 Fri 4.75 5 4.72 4.75 14,780 ### ### ### ###
2007-Dec-06 Thu 4.75 4.76 4.72 4.75 ### ### ###
2007-Dec-05 Wed ### 5 ### 5 71.0 71.0 0.4
2007-Dec-04 Tue 5 5 5 5 323 ### 68.0 68.0 0.4
2007-Dec-03 Mon 5 ### 5 5 3,185 ### 69.9 69.9 0.4
2007-Nov-30 Fri 5 5 ### 5 60.5 60.5 0.4
2007-Nov-29 Thu ### 5 4.85 5 5,749 ### 78.8 78.8 0.4
2007-Nov-28 Wed 4.85 ### 4.75 4.75 7,085 16,826 24.4 24.4 ###
2007-Nov-27 Tue ### 4.7 ### ### ### ### 0.0
2007-Nov-26 Mon 4.75 4.75 4.5 ### 13.4 13.4 0.0
2007-Nov-23 Fri 4.85 4.85 4.75 4.75 23,726 113,884 18.4 18.4 ###
2007-Nov-22 Thu ### ### 4.79 4.85 29,370 70,341 32.7 32.7 ###
2007-Nov-21 Wed 5.25 5.25 ### ### 3,987 ### 9.6 9.6 0.0
2007-Nov-20 Tue 5.29 ### 5.2 5.25 ### ### 0.4
2007-Nov-19 Mon ### ### 5.2 5.2 5,382 ### ### ### ###
2007-Nov-16 Fri 5.47 5.47 5.2 ### 24,129 128,728 ### ### 0.0
2007-Nov-15 Thu 5.45 5.54 5.4 5.49 15,872 ### ### ### 0.4
2007-Nov-14 Wed 5.24 5.5 5.24 5.45 44,825 ### 90.6 90.6 ###
2007-Nov-13 Tue ### 5.21 ### 5.21 5,954 ### 84.6 84.6 0.4
2007-Nov-12 Mon ### ### ### ### 19,379 0 91.5 91.5 0.0
2007-Nov-09 Fri 5 ### ### ### 35,452 0 67.4 67.4 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed 5 ### ### 5 ### ### 0.4
2007-Nov-06 Tue ### 5 ### ### 31.2 31.2 0.0
2007-Nov-05 Mon 5 5 ### ### 22,570 56,425 34.0 34.0 0.0
2007-Nov-02 Fri ### ### 4.81 ### ### ### 0.0
2007-Nov-01 Thu ### 5.25 ### ### 9,243 ### 72.2 72.2 0.0
2007-Oct-31 Wed 5.25 5.25 ### ### 7.5 7.5 0.0
2007-Oct-30 Tue 5 ### 5 5.28 31,355 78,387 ### ### 0.4
2007-Oct-29 Mon 4.75 5 4.75 5 ### ### 0.4
2007-Oct-26 Fri ### ### 4.5 ### 29,775 ### ### ### 0.0
2007-Oct-25 Thu ### 4.7 ### ### ### ### 0.0
2007-Oct-24 Wed 4.2 4.26 ### 4.26 82.0 82.0 0.3
2007-Oct-23 Tue 4 4.28 4 4.2 91.8 91.8 ###
2007-Oct-22 Mon ### ### ### 4 ### ### 0.3
2007-Oct-19 Fri ### ### ### ### 32.0 32.0 0.0
2007-Oct-18 Thu 4.25 4.25 ### ### ### ### 0.0
2007-Oct-17 Wed 4.22 ### 4.21 4.26 78.5 78.5 0.3
2007-Oct-16 Tue 4.25 4.25 4.21 4.25 6,842 28,941 66.6 66.6 ###
2007-Oct-15 Mon 4.25 4.26 4.25 4.25 26,386 112,272 ### ### ###
2007-Oct-12 Fri ### ### 4.23 4.25 ### ### ###
2007-Oct-11 Thu ### 4.4 ### 4.4 24,285 53,427 72.6 72.6 0.3
2007-Oct-10 Wed 4.45 4.45 ### ### 25,727 57,242 17.5 17.5 0.0
2007-Oct-09 Tue 4.47 4.47 ### 4.4 123,440 275,888 ### ### 0.3
2007-Oct-08 Mon ### 4.54 ### 4.47 84,389 ### ### ### ###
2007-Oct-05 Fri 4.2 ### 4.2 4.2 62.8 62.8 ###
2007-Oct-04 Thu 4.5 4.5 4.22 4.22 23,454 102,259 ### ### ###
2007-Oct-03 Wed 4.23 4.45 4.21 4.45 94.0 94.0 0.3
2007-Oct-02 Tue ### 4.28 ### 4.28 71,654 ### 96.0 96.0 0.3
2007-Oct-01 Mon ### ### ### ### 80.8 80.8 0.0
2007-Sep-28 Fri 4 ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### 4 30,525 0 ### ### 0.3
2007-Sep-26 Wed 3.81 ### 3.8 ### ### ### 0.0
2007-Sep-25 Tue 3.75 3.8 3.75 3.8 76.1 76.1 ###
2007-Sep-24 Mon 3.86 3.86 3.75 3.76 9,821 ### 14.3 14.3 0.3
2007-Sep-21 Fri 3.89 3.89 3.86 3.86 23.6 23.6 0.3
2007-Sep-20 Thu 3.87 3.88 3.86 3.87 ### ### ###
2007-Sep-19 Wed ### ### 3.89 3.89 35.4 35.4 0.3
2007-Sep-18 Tue 3.85 ### 3.85 ### 86.2 86.2 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### 4 ### ### 2,256 ### ### ### 0.0
2007-Sep-13 Thu 4 ### ### ### 17.7 17.7 0.0
2007-Sep-12 Wed ### ### ### ### 23,372 0 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 15,650 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 29,722 0 72.4 72.4 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 6,281 0 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### 50,889 0 ### ### 0.0
2007-Sep-03 Mon ### 3.7 ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 3.59 ### ### ### ### ### 0.0
2007-Aug-30 Thu ### 3.59 ### 3.59 ### ### ###
2007-Aug-29 Wed 3.25 3.25 3.25 3.25 60.0 60.0 0.2
2007-Aug-28 Tue 3.26 3.28 3.25 3.28 4,956 16,181 ### ### 0.2
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri ### ### ### ### 22,729 0 79.6 79.6 0.0
2007-Aug-23 Thu 3.4 3.4 ### ### 23,356 ### ### ### 0.0
2007-Aug-22 Wed 3.4 3.4 3.28 ### 9,028 30,153 ### ### 0.0
2007-Aug-21 Tue 3.43 3.44 3.4 3.4 6,778 23,180 29.8 29.8 0.2
2007-Aug-20 Mon 3.5 3.5 3.43 3.45 ### ### ###
2007-Aug-17 Fri 3.5 3.5 3.4 3.4 4,646 16,028 24.5 24.5 0.2
2007-Aug-16 Thu 3.21 3.25 ### 3.25 ### ### 0.2
2007-Aug-15 Wed 3.25 3.25 3.2 3.21 ### ### ###
2007-Aug-14 Tue 3.25 3.25 3.2 3.25 77.9 77.9 0.2
2007-Aug-13 Mon ### ### 3.27 ### 42.9 42.9 0.0
2007-Aug-10 Fri 3.28 ### 3.27 ### 26,984 ### ### ### 0.0
2007-Aug-09 Thu ### 3.5 3.27 ### 73.5 73.5 0.0
2007-Aug-08 Wed 3.46 3.57 ### ### 4.2 4.2 0.0
2007-Aug-07 Tue ### ### 3.45 3.45 ### ### ###
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri 3.75 3.75 3.7 3.75 8,740 32,556 69.9 69.9 0.3
2007-Aug-02 Thu 3.73 3.75 3.7 3.7 ### ### 0.3
2007-Aug-01 Wed 3.75 3.75 ### 3.7 24,855 ### 61.8 61.8 0.3
2007-Jul-31 Tue 3.8 ### 3.8 3.85 ### ### 0.3
2007-Jul-30 Mon 3.8 3.8 3.75 3.75 ### ### 0.3
2007-Jul-27 Fri ### ### 3.8 3.8 15,857 30,128 ### ### ###
2007-Jul-26 Thu 3.8 ### 3.8 4 3,328 6,323 ### ### 0.3
2007-Jul-25 Wed ### ### 3.8 ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### 3.8 ### 20,775 39,472 70.8 70.8 0.0
2007-Jul-23 Mon ### ### 3.77 ### 18,489 34,851 ### ### 0.0
2007-Jul-20 Fri ### ### 3.77 3.77 22,584 42,570 ### ### ###
2007-Jul-19 Thu ### ### 4 4 ### ### 0.3
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### 4 ### ### 0.3
2007-Jul-16 Mon 3.75 ### 3.7 ### 42,150 77,977 90.7 90.7 0.0
2007-Jul-13 Fri ### 3.75 ### 3.75 10,750 20,156 81.5 81.5 0.3
2007-Jul-12 Thu 3.71 3.72 ### 3.72 8,171 ### ### ### 0.3
2007-Jul-11 Wed ### 3.7 ### 3.7 17,455 ### ### ### 0.3
2007-Jul-10 Tue 3.51 3.55 3.51 3.55 79.0 79.0 ###
2007-Jul-09 Mon 3.5 3.55 3.46 3.5 44,552 156,154 ### ### 0.3
2007-Jul-06 Fri 3.48 3.5 3.48 3.5 48,252 ### ### ### 0.3
2007-Jul-05 Thu 3.51 3.51 3.45 3.47 12,557 ### 25.4 25.4 0.2
2007-Jul-04 Wed 3.51 3.51 3.5 3.5 41.6 41.6 0.3
2007-Jul-03 Tue 3.55 3.55 3.47 3.5 27,977 ### 28.2 28.2 0.3
2007-Jul-02 Mon 3.44 3.59 3.4 3.48 19,222 67,180 76.2 76.2 0.2
2007-Jun-29 Fri 3.45 3.46 3.4 3.44 33.7 33.7 0.2
2007-Jun-28 Thu 3.5 ### 3.45 3.45 ### ### ###
2007-Jun-27 Wed 3.54 3.54 3.45 3.45 27.0 27.0 ###
2007-Jun-26 Tue 3.52 3.54 3.52 3.54 9,540 33,676 75.4 75.4 0.3
2007-Jun-25 Mon 3.45 3.5 3.45 3.48 76.9 76.9 0.2
2007-Jun-22 Fri 3.46 3.46 3.45 3.45 43,428 150,043 33.6 33.6 ###
2007-Jun-21 Thu 3.44 3.46 3.44 3.46 69.7 69.7 0.2
2007-Jun-20 Wed 3.43 3.5 3.43 3.5 ### ### 0.3
2007-Jun-19 Tue ### 3.46 ### 3.45 ### ### ###
2007-Jun-18 Mon 3.41 3.46 3.4 3.4 23,084 79,178 ### ### 0.2
2007-Jun-15 Fri 3.41 3.5 3.41 3.46 78.1 78.1 0.2
2007-Jun-14 Thu ### 3.48 ### 3.4 11,546 ### ### ### 0.2
2007-Jun-13 Wed 3.44 3.44 ### ### ### ### 0.0
2007-Jun-12 Tue 3.4 3.5 ### ### 25,353 ### ### ### 0.0
2007-Jun-08 Fri ### 3.4 ### 3.4 ### ### 0.2
2007-Jun-07 Thu 3.27 ### 3.27 ### 53,449 87,389 ### ### 0.0
2007-Jun-06 Wed 3.45 3.5 ### ### 25,445 44,528 14.1 14.1 0.0
2007-Jun-05 Tue 3.52 3.52 ### 3.47 62,078 109,257 27.9 27.9 0.2
2007-Jun-04 Mon ### ### ### ### 27,887 0 26.3 26.3 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 29.1 29.1 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 34,040 0 ### ### 0.0
2007-May-24 Thu 3.71 3.71 ### ### ### ### 0.0
2007-May-23 Wed 3.75 3.75 ### ### 64,745 ### ### ### 0.0
2007-May-22 Tue 3.75 3.75 3.73 3.75 70.0 70.0 0.3
2007-May-21 Mon ### 3.8 ### 3.77 ### ### ###
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed 3.8 3.8 ### ### 9.0 9.0 0.0
2007-May-15 Tue 3.75 3.75 ### ### 20,787 38,975 16.0 16.0 0.0
2007-May-14 Mon 3.76 3.76 3.75 3.75 ### ### 0.3
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 3.72 3.75 3.72 3.75 ### ### 0.3
2007-May-09 Wed 3.75 3.77 3.75 3.75 509,253 ### 66.6 66.6 0.3
2007-May-08 Tue 3.88 3.88 3.79 3.8 391,345 ### 21.7 21.7 ###
2007-May-07 Mon 3.82 3.82 3.75 3.8 146,588 ### 33.5 33.5 ###
2007-May-04 Fri 3.82 3.83 3.82 3.83 3,775 ### ### ### ###
2007-May-03 Thu 3.75 3.83 3.75 3.76 81,729 309,752 ### ### 0.3
2007-May-02 Wed 3.7 3.72 3.7 3.7 62.0 62.0 0.3
2007-May-01 Tue ### 3.7 ### 3.7 4,350 8,047 ### ### 0.3
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### 3.5 3.5 19,780 ### ### ### 0.3
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue 3.55 ### 3.5 ### 86.3 86.3 0.0
2007-Apr-23 Mon 3.5 3.54 3.45 3.45 26,254 91,757 27.1 27.1 ###
2007-Apr-20 Fri 3.45 3.5 3.4 3.5 244,681 844,149 ### ### 0.3
2007-Apr-19 Thu 3.56 3.56 3.5 3.5 130,656 ### 31.0 31.0 0.3
2007-Apr-18 Wed 3.57 ### 3.56 3.56 12,252 ### 35.1 35.1 0.3
2007-Apr-17 Tue 3.7 3.7 3.56 3.56 14.9 14.9 0.3
2007-Apr-16 Mon ### 3.7 ### 3.7 ### ### 0.3
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 3.47 3.54 3.47 3.54 24,750 86,748 80.0 80.0 0.3
2007-Apr-11 Wed 3.45 3.49 3.45 3.45 15,942 ### ### ### ###
2007-Apr-10 Tue 3.48 3.48 3.48 3.48 ### ### 0.2
2007-Apr-05 Thu 3.42 3.45 3.42 3.45 9,376 ### 75.0 75.0 ###
2007-Apr-04 Wed 3.4 3.45 3.4 3.4 27,520 94,256 62.8 62.8 0.2
2007-Apr-03 Tue 3.27 3.45 3.27 3.4 ### ### 0.2
2007-Apr-02 Mon 3.4 3.4 ### 3.4 74.5 74.5 0.2
2007-Mar-30 Fri 3.49 3.49 3.42 3.42 ### ### 0.2
2007-Mar-29 Thu 3.42 3.5 ### 3.5 ### ### 0.3
2007-Mar-28 Wed ### ### ### ### 21.9 21.9 0.0
2007-Mar-27 Tue ### ### ### ### 8,450 0 ### ### 0.0
2007-Mar-26 Mon 3.45 3.45 ### ### ### ### 0.0
2007-Mar-23 Fri 3.45 3.47 3.45 3.47 7,143 ### 70.9 70.9 0.2
2007-Mar-22 Thu 3.45 3.5 3.4 3.45 ### ### ###
2007-Mar-21 Wed ### 3.45 ### 3.45 29,480 50,853 ### ### ###
2007-Mar-20 Tue ### 3.43 ### ### ### ### 0.0
2007-Mar-19 Mon 3.27 ### 3.26 ### 63,244 103,087 ### ### 0.0
2007-Mar-16 Fri 3.25 3.25 3.25 3.25 67.8 67.8 0.2
2007-Mar-15 Thu 3.26 ### 3.26 ### 75.2 75.2 0.0
2007-Mar-14 Wed 3.28 3.28 3.26 3.26 ### ### 0.2
2007-Mar-13 Tue 3.27 ### 3.27 ### 25,123 41,076 82.2 82.2 0.0
2007-Mar-12 Mon 3.26 ### 3.26 3.26 ### ### 0.2
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 9,843 0 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 24,188 0 71.9 71.9 0.0
2007-Mar-06 Tue 3.2 ### ### ### 79.1 79.1 0.0
2007-Mar-05 Mon ### ### 3.2 3.25 28.8 28.8 0.2
2007-Mar-02 Fri 3.42 3.45 3.23 ### 29.6 29.6 0.0
2007-Mar-01 Thu ### 3.42 ### 3.42 27,221 46,547 ### ### 0.2
2007-Feb-28 Wed 3.42 3.42 ### ### 30.4 30.4 0.0
2007-Feb-27 Tue 3.57 3.58 3.44 3.44 36,956 ### 11.6 11.6 0.2
2007-Feb-26 Mon ### ### 3.55 3.57 ### ### 0.3
2007-Feb-23 Fri 3.5 ### 3.49 3.59 46,183 80,589 ### ### ###
2007-Feb-22 Thu 3.45 3.5 3.4 3.5 78.2 78.2 0.3
2007-Feb-21 Wed 3.52 3.55 3.5 3.51 25,741 ### ### ### ###
2007-Feb-20 Tue ### 3.52 3.27 3.52 23,840 ### 95.4 95.4 ###
2007-Feb-19 Mon ### ### 3.25 ### 75.0 75.0 0.0
2007-Feb-16 Fri ### ### 3.26 ### 202,449 ### ### ### 0.0
2007-Feb-15 Thu ### ### 3.26 ### 69.0 69.0 0.0
2007-Feb-14 Wed 3.26 ### 3.26 ### 17,255 28,125 ### ### 0.0
2007-Feb-13 Tue 3.26 3.26 3.24 3.25 34.4 34.4 0.2
2007-Feb-12 Mon 3.26 ### 3.26 3.27 31,786 ### ### ### ###
2007-Feb-09 Fri ### ### 3.26 3.26 71,374 ### 21.5 21.5 0.2
2007-Feb-08 Thu 3.75 3.77 ### 3.25 164,654 310,372 0.5 0.5 0.2
2007-Feb-07 Wed 3.85 ### 3.72 3.72 85,626 ### ### ### 0.3
2007-Feb-06 Tue ### 3.77 ### 3.77 110,143 ### 91.6 91.6 ###
2007-Feb-05 Mon 3.49 ### 3.45 ### 91.4 91.4 0.0
2007-Feb-02 Fri 3.45 3.49 3.45 3.45 65.7 65.7 ###
2007-Feb-01 Thu 3.44 3.49 3.44 3.45 ### ### ###
2007-Jan-31 Wed 3.42 3.42 ### 3.4 ### ### 0.2
2007-Jan-30 Tue 3.5 3.5 ### ### ### ### 0.0
2007-Jan-29 Mon ### 3.49 ### 3.49 ### ### ###
2007-Jan-25 Thu ### ### ### ### 85.5 85.5 0.0
2007-Jan-24 Wed ### ### 3 ### ### ### 0.0
2007-Jan-23 Tue 3 ### 3 ### 31,985 47,977 81.5 81.5 0.0
2007-Jan-22 Mon ### ### ### 3 103,848 0 83.5 83.5 0.2
2007-Jan-19 Fri ### ### ### ### 6,540 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 5,482 0 33.4 33.4 0.0
2007-Jan-17 Wed 2.85 ### 2.83 ### ### ### 0.0
2007-Jan-16 Tue 2.87 ### 2.84 2.85 ### ### ###
2007-Jan-15 Mon 2.87 ### 2.85 2.85 114,855 ### ### ### ###
2007-Jan-12 Fri 2.8 ### 2.8 2.86 ### ### 0.2
2007-Jan-11 Thu 2.83 2.83 2.75 2.75 ### ### ###
2007-Jan-10 Wed 2.75 2.83 2.74 2.83 90.7 90.7 0.2
2007-Jan-09 Tue 2.75 2.75 2.75 2.75 10,350 ### 65.6 65.6 ###
2007-Jan-08 Mon 2.8 2.83 2.75 2.75 16,850 ### ### ### ###
2007-Jan-05 Fri 2.71 2.71 2.71 2.71 69.0 69.0 ###
2007-Jan-04 Thu 2.7 2.75 2.7 2.75 6,250 ### ### ### ###
2007-Jan-03 Wed 2.71 2.71 2.7 2.7 1,987 5,374 ### ### 0.2
2007-Jan-02 Tue 2.71 2.71 2.71 2.71 3,580 ### ### ### ###
2006-Dec-29 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2006-Dec-28 Thu 2.8 2.8 2.8 2.8 1,350 3,779 ### ### 0.2
2006-Dec-27 Wed 2.7 2.83 2.7 2.83 ### ### 0.2
2006-Dec-22 Fri 2.8 2.83 2.8 2.83 ### ### 0.2
2006-Dec-21 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Dec-20 Wed 2.8 2.84 2.76 2.8 58,486 ### ### ### 0.2
2006-Dec-19 Tue 2.83 2.85 2.8 2.85 ### ### ###
2006-Dec-18 Mon ### 2.8 ### 2.8 9,550 13,370 93.8 93.8 0.2
2006-Dec-15 Fri 2.77 2.77 ### ### 6.2 6.2 0.0
2006-Dec-14 Thu 2.75 2.8 2.75 2.8 14,745 ### 79.6 79.6 0.2
2006-Dec-13 Wed 2.76 2.77 2.72 2.72 11,940 32,775 ### ### 0.2
2006-Dec-12 Tue 2.77 2.77 2.76 2.76 5,720 ### ### ### 0.2
2006-Dec-11 Mon 2.8 2.8 2.75 2.75 ### ### ###
2006-Dec-08 Fri 2.8 2.84 2.8 2.84 79.9 79.9 0.2
2006-Dec-07 Thu 2.82 2.82 2.8 2.8 4,188 ### ### ### 0.2
2006-Dec-06 Wed 2.8 2.85 2.8 2.85 83.5 83.5 ###
2006-Dec-05 Tue 2.86 2.86 2.79 2.79 12.9 12.9 ###
2006-Dec-04 Mon 2.84 2.84 2.78 2.8 23.2 23.2 0.2
2006-Dec-01 Fri 2.84 2.84 2.82 2.84 12,150 34,384 72.1 72.1 0.2
2006-Nov-30 Thu 2.78 2.84 2.78 2.84 ### ### 0.2
2006-Nov-29 Wed 2.8 2.82 2.8 2.82 ### ### ###
2006-Nov-28 Tue 2.71 2.73 2.7 2.73 78.6 78.6 ###
2006-Nov-27 Mon 2.72 ### 2.7 2.71 ### ### ###
2006-Nov-24 Fri 2.7 2.7 ### ### 26,650 35,977 15.7 15.7 0.0
2006-Nov-23 Thu 2.75 2.75 ### 2.73 ### ### ###
2006-Nov-22 Wed 2.81 2.81 ### 2.8 37,978 53,359 28.2 28.2 0.2
2006-Nov-21 Tue ### ### 2.82 2.82 8.6 8.6 ###
2006-Nov-20 Mon ### ### ### ### 9,778 0 ### ### 0.0
2006-Nov-17 Fri ### ### 2.89 ### 18,023 26,043 26.7 26.7 0.0
2006-Nov-16 Thu ### ### 3 3 ### ### 0.2
2006-Nov-15 Wed ### ### ### ### 35,923 0 34.3 34.3 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 23.6 23.6 0.0
2006-Nov-09 Thu ### ### ### ### 7,029 0 ### ### 0.0
2006-Nov-08 Wed 3.25 3.25 ### ### 9.9 9.9 0.0
2006-Nov-07 Tue ### 3.25 ### 3.23 23,685 38,488 ### ### ###
2006-Nov-06 Mon ### 3.25 ### ### 64,680 ### 90.9 90.9 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### 74.4 74.4 0.0
2006-Nov-01 Wed ### ### ### ### 35,524 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 33,275 0 16.6 16.6 0.0
2006-Oct-30 Mon ### ### ### ### 62,445 0 ### ### 0.0
2006-Oct-27 Fri ### ### 2.88 2.88 9.0 9.0 0.2
2006-Oct-26 Thu 2.8 2.89 2.8 2.85 ### ### ###
2006-Oct-25 Wed ### 2.72 ### 2.72 76.1 76.1 0.2
2006-Oct-24 Tue 2.57 ### 2.55 ### 94.3 94.3 0.0
2006-Oct-23 Mon 2.5 2.59 2.5 2.57 ### ### ###
2006-Oct-20 Fri 2.47 2.49 2.46 2.49 34,087 ### 73.2 73.2 0.2
2006-Oct-19 Thu 2.49 2.49 2.47 2.49 42,020 ### 71.0 71.0 0.2
2006-Oct-18 Wed 2.5 2.5 2.49 2.49 ### ### 0.2
2006-Oct-17 Tue 2.55 2.55 2.5 2.5 10,850 ### 20.0 20.0 0.2
2006-Oct-16 Mon 2.52 2.58 2.52 2.58 22,051 ### ### ### 0.2
2006-Oct-13 Fri 2.47 2.55 2.47 2.55 ### ### 0.2
2006-Oct-12 Thu 2.47 2.49 2.47 2.49 23,140 57,387 73.3 73.3 0.2
2006-Oct-11 Wed 2.55 2.55 2.47 2.47 5,750 ### 10.7 10.7 ###
2006-Oct-10 Tue 2.49 2.55 2.49 2.55 ### ### 0.2
2006-Oct-09 Mon 2.49 2.49 2.45 2.49 6,475 ### ### ### 0.2
2006-Oct-06 Fri 2.49 2.5 2.48 2.5 67.9 67.9 0.2
2006-Oct-05 Thu 2.45 2.49 2.4 2.49 ### ### 0.2
2006-Oct-04 Wed 2.49 2.54 ### 2.43 13.4 13.4 ###
2006-Oct-03 Tue ### 2.4 ### 2.4 84.6 84.6 ###
2006-Oct-02 Mon 2.29 ### 2.22 ### 89.7 89.7 0.0
2006-Sep-29 Fri ### ### 2.28 ### 58.1 58.1 0.0
2006-Sep-28 Thu 2.25 ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### 2.26 2.26 ### ### ###
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### 2.25 ### 8,944 ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 18,575 0 87.1 87.1 0.0
2006-Sep-21 Thu ### ### ### 2.27 ### ### 0.2
2006-Sep-20 Wed ### ### ### ### 75.7 75.7 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 2.25 2.25 ### ### 46,681 ### 10.2 10.2 0.0
2006-Sep-15 Fri 2.25 2.25 2.25 2.25 9,048 20,358 66.7 66.7 ###
2006-Sep-14 Thu 2.25 ### 2.25 2.25 60.8 60.8 ###
2006-Sep-13 Wed ### ### 2.25 2.25 ### ### ###
2006-Sep-12 Tue ### ### ### ### 22,180 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 26,540 0 45.6 45.6 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 3,474 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 12,170 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 2.29 ### 2.29 ### 17,775 20,352 ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 3,043 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### 2,054 0 ### ### 0.0
2006-Aug-29 Tue ### 2.29 ### 2.29 13,686 15,670 97.6 97.6 ###
2006-Aug-28 Mon 2.21 2.23 ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### 2.25 2 2.25 96.3 96.3 ###
2006-Aug-22 Tue ### ### 2 ### 139,876 139,876 1.4 1.4 0.0
2006-Aug-21 Mon ### 2.4 ### ### 25,358 30,429 72.5 72.5 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu ### ### 2.25 2.25 ### ### ###
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 18,787 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 9,551 0 ### ### 0.0
2006-Aug-11 Fri 2.25 ### 2.25 ### 10,051 ### ### ### 0.0
2006-Aug-10 Thu 2.29 2.29 2.25 2.25 ### ### ###
2006-Aug-09 Wed ### ### ### ### 3,949 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### 2.21 ### 16,850 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 2.2 2.2 4,380 ### 5.1 5.1 0.2
2006-Jul-28 Fri 2.24 ### ### ### 511,858 0 91.5 91.5 0.0
2006-Jul-27 Thu 2.27 2.27 2.2 2.21 40,480 90,472 ### ### 0.2
2006-Jul-26 Wed ### ### 2.27 ### 83.7 83.7 0.0
2006-Jul-25 Tue 2.4 2.45 ### ### 68,747 ### 8.1 8.1 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### 2.4 ### 2.4 84.7 84.7 ###
2006-Jul-20 Thu ### ### ### ### 5,650 0 28.2 28.2 0.0
2006-Jul-19 Wed ### ### ### ### 2,770 0 75.6 75.6 0.0
2006-Jul-18 Tue 2.4 2.4 2.4 2.4 73.2 73.2 ###
2006-Jul-17 Mon 2.44 2.44 ### ### 8,320 10,150 ### ### 0.0
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu 2.4 2.45 2.4 2.44 ### ### 0.2
2006-Jul-12 Wed 2.43 2.43 2.4 2.4 1,450 ### ### ### ###
2006-Jul-11 Tue 2.4 2.43 2.4 2.43 81.7 81.7 ###
2006-Jul-10 Mon 2.4 2.44 ### 2.43 13,320 16,250 ### ### ###
2006-Jul-07 Fri ### ### ### ### 4,150 0 ### ### 0.0
2006-Jul-06 Thu ### ### 2.28 ### 4,375 4,987 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 27.8 27.8 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### ### ### ### ### 0.0
2006-Jun-30 Fri 2.25 ### 2.24 ### ### ### 0.0
2006-Jun-27 Tue ### ### 2.29 2.29 33,488 38,343 19.3 19.3 ###
2006-Jun-26 Mon ### 2.44 ### ### ### ### 0.0
2006-Jun-23 Fri ### ### 2.29 2.29 ### ### ###
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed ### ### ### ### 3,371 0 70.7 70.7 0.0
2006-Jun-20 Tue 2.45 2.45 ### ### 6.5 6.5 0.0
2006-Jun-19 Mon 2.25 2.48 2.22 2.45 ### ### 0.2
2006-Jun-16 Fri ### 2.25 ### 2.25 45,248 ### 92.9 92.9 ###
2006-Jun-15 Thu ### ### ### ### 62.7 62.7 0.0
2006-Jun-14 Wed ### ### 2 ### ### ### 0.0
2006-Jun-13 Tue 2.2 2.2 ### ### 20.8 20.8 0.0
2006-Jun-09 Fri 2.22 2.22 2.2 2.2 30.0 30.0 0.2
2006-Jun-08 Thu 2.25 2.25 2.2 2.22 ### ### 0.2
2006-Jun-07 Wed ### ### 2.25 2.25 ### ### ###
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon 2.4 2.45 ### ### 14,750 ### 11.3 11.3 0.0
2006-Jun-02 Fri ### ### ### ### 2,025 0 81.9 81.9 0.0
2006-Jun-01 Thu 2.45 2.45 ### 2.4 ### ### ###
2006-May-31 Wed 2.26 2.45 2.25 2.45 18,850 ### ### ### 0.2
2006-May-30 Tue ### ### 2.26 ### 16.2 16.2 0.0
2006-May-29 Mon ### ### ### ### 3,080 0 28.6 28.6 0.0
2006-May-26 Fri 2.4 2.42 ### ### 15.0 15.0 0.0
2006-May-25 Thu ### 2.43 ### 2.43 91.4 91.4 ###
2006-May-24 Wed ### 2.42 ### 2.42 18,451 22,325 90.7 90.7 0.2
2006-May-23 Tue ### ### 2.25 2.25 30,381 34,178 18.3 18.3 ###
2006-May-22 Mon 2.4 2.4 ### ### 43.5 43.5 0.0
2006-May-19 Fri 2.45 2.45 2.44 2.44 18,970 46,381 ### ### 0.2
2006-May-18 Thu 2.42 2.45 2.4 2.45 84.5 84.5 0.2
2006-May-17 Wed 2.42 2.42 2.4 2.42 ### ### 0.2
2006-May-16 Tue 2.45 2.45 2.4 2.4 ### ### ###
2006-May-15 Mon 2.45 2.47 2.44 2.45 ### ### 0.2
2006-May-12 Fri 2.45 2.45 2.41 2.45 71.2 71.2 0.2
2006-May-11 Thu 2.48 2.48 2.45 2.45 ### ### 0.2
2006-May-10 Wed 2.46 2.5 2.46 2.48 ### ### 0.2
2006-May-09 Tue 2.48 2.49 2.45 2.46 14,883 ### 27.7 27.7 0.2
2006-May-08 Mon 2.57 2.57 2.47 2.47 38,650 ### ### ### ###
2006-May-05 Fri 2.56 ### 2.56 2.57 ### ### ###
2006-May-04 Thu ### ### ### ### 33.3 33.3 0.0
2006-May-03 Wed 2.54 ### 2.54 ### 47,770 ### ### ### 0.0
2006-May-02 Tue 2.75 2.75 2.55 2.55 3.8 3.8 0.2
2006-May-01 Mon 2.87 2.89 2.8 2.8 16.5 16.5 0.2
2006-Apr-28 Fri 2.83 2.89 2.81 2.89 91,743 ### 85.1 85.1 ###
2006-Apr-27 Thu 2.84 2.89 2.81 2.89 12,946 ### ### ### ###
2006-Apr-26 Wed 2.85 2.85 2.83 2.83 27.9 27.9 0.2
2006-Apr-24 Mon 2.84 ### 2.83 2.83 36.1 36.1 0.2
2006-Apr-21 Fri ### ### 2.85 2.88 ### ### 0.2
2006-Apr-20 Thu ### ### 2.83 2.88 39,126 ### 27.1 27.1 0.2
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### 2.85 2.85 10,243 ### ### ### ###
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### 2.85 2.85 5,777 ### ### ### ###
2006-Apr-10 Mon 3 ### ### ### 17,689 0 ### ### 0.0
2006-Apr-07 Fri 2.85 3 2.85 3 ### ### 0.2
2006-Apr-06 Thu 2.75 ### 2.75 2.79 70,747 97,277 77.5 77.5 ###
2006-Apr-05 Wed 2.73 2.77 2.7 2.7 26.7 26.7 0.2
2006-Apr-04 Tue ### 2.75 2.55 2.73 73,246 ### ### ### ###
2006-Apr-03 Mon ### ### 2.51 2.53 151,176 189,725 ### ### ###
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 51,647 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 72,576 0 86.9 86.9 0.0
2006-Mar-28 Tue ### ### ### ### 120,821 0 3.9 3.9 0.0
2006-Mar-27 Mon ### 3.24 ### ### 87.9 87.9 0.0
2006-Mar-24 Fri 2.85 3 2.85 3 ### ### 0.2
2006-Mar-23 Thu 2.73 2.8 2.73 2.8 65,583 ### ### ### 0.2
2006-Mar-22 Wed 2.8 2.8 2.73 2.73 ### ### ###
2006-Mar-21 Tue ### ### ### 2.86 ### ### 0.2
2006-Mar-20 Mon 2.88 ### 2.88 ### 87.0 87.0 0.0
2006-Mar-17 Fri 2.89 2.89 2.79 2.81 ### ### ###
2006-Mar-16 Thu 2.49 2.85 2.49 2.85 223,089 595,647 99.5 99.5 ###
2006-Mar-15 Wed 2.41 2.53 2.41 2.49 89.9 89.9 0.2
2006-Mar-14 Tue ### 2.4 ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 8,081 0 ### ### 0.0
2006-Mar-10 Fri 2.26 ### 2.26 ### 91.5 91.5 0.0
2006-Mar-09 Thu ### ### 2.25 2.26 16.8 16.8 ###
2006-Mar-08 Wed ### ### ### ### 17,172 0 17.3 17.3 0.0
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon 2.25 ### 2.25 ### ### ### 0.0
2006-Mar-03 Fri 2.29 ### 2.23 2.25 25,348 ### ### ### ###
2006-Mar-02 Thu 2.25 2.25 2.2 2.22 18,149 40,381 ### ### 0.2
2006-Mar-01 Wed 2.25 2.25 2.25 2.25 ### ### ###
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 11.4 11.4 0.0
2006-Feb-24 Fri ### ### ### ### 7,876 0 9.0 9.0 0.0
2006-Feb-23 Thu 2.43 2.47 ### ### ### ### 0.0
2006-Feb-22 Wed 2.48 2.48 ### ### 32,875 ### 6.5 6.5 0.0
2006-Feb-21 Tue 2.23 2.49 2.23 2.49 ### ### 0.2
2006-Feb-20 Mon ### 2.2 ### 2.2 ### ### 0.2
2006-Feb-17 Fri ### 2 ### 2 ### ### 0.1
2006-Feb-16 Thu 2 2 ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 4,020 0 77.1 77.1 0.0
2006-Feb-14 Tue ### ### ### 2 31.9 31.9 0.1
2006-Feb-13 Mon ### ### ### ### 33.0 33.0 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### 2 ### 3.7 3.7 0.0
2006-Feb-08 Wed ### ### ### ### 30.6 30.6 0.0
2006-Feb-07 Tue ### ### ### ### 88,423 0 98.1 98.1 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### 16.3 16.3 0.0
2006-Feb-01 Wed ### ### ### ### 71.7 71.7 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 92.8 92.8 0.0
2006-Jan-27 Fri ### ### ### ### 20.1 20.1 0.0
2006-Jan-25 Wed ### ### ### ### 18.0 18.0 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon 1.85 1.85 1.8 1.8 ### ### 0.1
2006-Jan-20 Fri ### ### 1.75 1.75 26,228 22,949 1.5 1.5 0.1
2006-Jan-19 Thu ### ### ### ### 726 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 4,686 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 83.6 83.6 0.0
2006-Jan-16 Mon ### ### ### ### 31.6 31.6 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 81.0 81.0 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 17,151 0 72.6 72.6 0.0
2006-Jan-04 Wed ### ### ### ### 14,029 0 ### ### 0.0
2006-Jan-03 Tue 2 2 ### ### 3.5 3.5 0.0
2005-Dec-30 Fri 2 2 2 2 ### ### 0.1
2005-Dec-29 Thu ### 2 ### 2 ### ### 0.1
2005-Dec-28 Wed ### 2 ### ### ### ### 0.0
2005-Dec-27 Tue 2 2 ### ### 8,424 8,424 ### ### 0.0
2005-Dec-23 Fri 2 2 ### ### 8,424 8,424 ### ### 0.0
2005-Dec-22 Thu 1.8 ### 1.8 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 3,950 0 68.0 68.0 0.0
2005-Dec-20 Tue ### 1.82 ### 1.82 72.8 72.8 ###
2005-Dec-19 Mon 1.85 1.85 1.8 1.8 14.5 14.5 0.1
2005-Dec-16 Fri ### ### 1.85 1.85 7.4 7.4 0.1
2005-Dec-15 Thu ### ### 1.8 ### ### ### 0.0
2005-Dec-14 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2005-Dec-13 Tue ### ### 1.85 1.85 7.6 7.6 0.1
2005-Dec-12 Mon 2 2 2 2 70.6 70.6 0.1
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu ### ### 2 2 27.4 27.4 0.1
2005-Dec-07 Wed 2 2 2 2 68.0 68.0 0.1
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 2 2 ### ### 0.1
2005-Dec-01 Thu ### ### ### ### 95.6 95.6 0.0
2005-Nov-30 Wed ### 2 ### 2 3,880 3,880 ### ### 0.1
2005-Nov-29 Tue 2 2 2 2 ### ### 0.1
2005-Nov-28 Mon ### 2 ### 2 ### ### 0.1
2005-Nov-25 Fri 2 2 ### ### ### ### 0.0
2005-Nov-24 Thu ### ### 2 ### 81.6 81.6 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 88.8 88.8 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri ### ### 2 2 14,045 14,045 ### ### 0.1
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 96,620 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 86.1 86.1 0.0
2005-Nov-10 Thu ### ### ### ### 11,089 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### 2,386 0 68.7 68.7 0.0
2005-Nov-07 Mon 2 ### ### ### ### ### 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### 2 ### 74.2 74.2 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri ### ### 2 2 14.5 14.5 0.1
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 1.955 ### 41,257 40,328 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 31.0 31.0 0.0
2005-Oct-24 Mon ### 2.2 ### ### 75,984 83,582 ### ### 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### 2 ### 20,750 20,750 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 21,640 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 80.7 80.7 0.0
2005-Oct-14 Fri ### ### ### ### 17,750 0 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 13,420 0 18.1 18.1 0.0
2005-Oct-11 Tue ### ### ### ### 12,340 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 2 2 ### ### 16,850 16,850 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 23,657 0 20.5 20.5 0.0
2005-Oct-05 Wed ### ### ### ### 94.6 94.6 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 1.985 2 1.985 2 ### ### 0.1
2005-Sep-30 Fri ### 2 ### 2 11,523 11,523 78.9 78.9 0.1
2005-Sep-29 Thu ### ### 2 2 31,221 31,221 ### ### 0.1
2005-Sep-28 Wed ### ### ### ### 15,249 0 35.1 35.1 0.0
2005-Sep-27 Tue ### ### ### ### 89.7 89.7 0.0
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 86.2 86.2 0.0
2005-Sep-22 Thu ### ### ### ### 97.2 97.2 0.0
2005-Sep-21 Wed ### ### ### ### 5,979 0 22.7 22.7 0.0
2005-Sep-20 Tue 2 2 ### ### ### ### 0.0
2005-Sep-19 Mon 2 ### 2 ### 12,175 12,175 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 6,325 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 10,180 0 16.9 16.9 0.0
2005-Sep-13 Tue 2.24 2.24 ### ### 52,170 ### 2.4 2.4 0.0
2005-Sep-12 Mon 2.24 2.25 2.24 2.25 72.2 72.2 ###
2005-Sep-09 Fri 2.26 ### 2.25 2.25 ### ### ###
2005-Sep-08 Thu ### ### ### 2.25 84,552 0 98.2 98.2 ###
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 92.3 92.3 0.0
2005-Sep-05 Mon 1.85 1.87 1.85 1.86 ### ### 0.1
2005-Sep-02 Fri 1.81 1.85 1.8 1.85 47,474 86,640 83.5 83.5 0.1
2005-Sep-01 Thu 1.86 1.86 1.78 1.8 ### ### 0.1
2005-Aug-31 Wed ### ### 1.85 1.87 ### ### ###
2005-Aug-30 Tue ### ### ### ### 4,240 0 ### ### 0.0
2005-Aug-29 Mon ### 2 ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 68,750 0 ### ### 0.0
2005-Aug-25 Thu ### 2.2 ### ### 110,128 121,140 ### ### 0.0
2005-Aug-24 Wed ### 2.2 ### 2.2 13,951 15,346 ### ### 0.2
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### 2.54 ### ### 23.8 23.8 0.0
2005-Aug-19 Fri ### ### ### ### 95.3 95.3 0.0
2005-Aug-18 Thu ### ### ### ### 90.6 90.6 0.0
2005-Aug-17 Wed ### ### ### ### 95.1 95.1 0.0
2005-Aug-16 Tue ### ### 1.85 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri 1.86 1.88 1.85 1.88 78.3 78.3 0.1
2005-Aug-11 Thu 1.76 1.85 1.76 1.85 94.3 94.3 0.1
2005-Aug-10 Wed 1.73 1.8 1.73 1.8 16,420 28,981 ### ### 0.1
2005-Aug-09 Tue 1.78 1.8 1.73 1.73 7,353 12,978 10.5 10.5 ###
2005-Aug-08 Mon 1.74 1.74 1.74 1.74 68.2 68.2 0.1
2005-Aug-05 Fri 1.75 1.8 1.75 1.75 ### ### 0.1
2005-Aug-04 Thu 1.75 1.755 1.71 1.75 30,952 53,624 ### ### 0.1
2005-Aug-03 Wed 1.8 1.8 1.75 1.75 11.6 11.6 0.1
2005-Aug-02 Tue ### ### 1.75 1.8 ### ### 0.1
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri 1.81 ### 1.81 1.81 99,025 ### ### ### ###
2005-Jul-28 Thu 1.82 ### 1.8 1.8 ### ### 0.1
2005-Jul-27 Wed 1.8 1.83 1.8 1.8 64,772 ### ### ### 0.1
2005-Jul-26 Tue 1.755 1.78 1.75 1.77 62,672 ### ### ### ###
2005-Jul-25 Mon 1.73 1.73 1.72 1.72 25.9 25.9 0.1
2005-Jul-22 Fri ### 1.785 ### 1.71 151,757 135,443 ### ### 0.1
2005-Jul-21 Thu ### 1.72 ### ### ### ### 0.0
2005-Jul-20 Wed 1.55 ### 1.51 ### 39,887 ### 97.9 97.9 0.0
2005-Jul-19 Tue ### 1.85 1.485 ### 4.2 4.2 0.0
2005-Jul-18 Mon 1.44 ### 1.44 1.55 120,977 ### 96.4 96.4 ###
2005-Jul-15 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
2005-Jul-14 Thu 1.43 1.43 1.43 1.43 0 0.1
2005-Jul-13 Wed ### 1.43 ### 1.43 91.4 91.4 0.1
2005-Jul-12 Tue 1.43 1.43 1.4 1.43 71.8 71.8 0.1
2005-Jul-11 Mon ### 1.43 ### 1.43 ### ### 0.1
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 8,978 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 62,150 0 81.9 81.9 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 1.44 1.44 ### ### ### ### 0.0
2005-Jul-01 Fri ### 1.45 ### 1.45 ### ### ###
2005-Jun-30 Thu 1.4 1.4 ### 1.4 ### ### ###
2005-Jun-29 Wed 1.46 ### 1.355 ### 92,954 62,976 74.5 74.5 0.0
2005-Jun-28 Tue 1.45 1.49 1.4 ### 46,343 ### ### ### 0.0
2005-Jun-27 Mon 1.5 1.53 1.45 1.46 ### ### 0.1
2005-Jun-24 Fri ### ### ### ### 205,153 0 99.0 99.0 0.0
2005-Jun-23 Thu 1.2 ### 1.2 1.25 126,142 75,685 ### ### ###
2005-Jun-22 Wed ### ### 1.2 1.2 26.3 26.3 0.1
2005-Jun-21 Tue ### 1.26 ### 1.22 ### ### 0.1
2005-Jun-20 Mon 1.21 1.21 ### 1.21 73.1 73.1 ###
2005-Jun-17 Fri 1.225 1.225 1.2 1.2 74,685 90,555 13.0 13.0 0.1
2005-Jun-16 Thu ### 1.25 ### 1.21 ### ### ###
2005-Jun-15 Wed ### ### ### ### 13.0 13.0 0.0
2005-Jun-14 Tue 1.23 1.23 ### 1.2 76,123 ### 17.1 17.1 0.1
2005-Jun-10 Fri 1.255 1.27 1.24 1.25 1,643,483 2,062,571 ### ### ###
2005-Jun-09 Thu 1.27 1.28 1.25 1.25 ### ### ###
2005-Jun-08 Wed 1.25 1.29 1.25 1.29 ### ### 0.1
2005-Jun-07 Tue 1.28 1.29 1.24 1.25 70,581 89,284 ### ### ###
2005-Jun-06 Mon 1.26 1.28 1.26 1.28 ### ### ###
2005-Jun-03 Fri ### ### ### 1.23 1.2 1.2 0.1
2005-Jun-02 Thu 1.4 1.4 ### ### 19.4 19.4 0.0
2005-Jun-01 Wed 1.41 1.42 ### ### ### ### 0.0
2005-May-31 Tue 1.44 1.44 1.42 1.42 22.1 22.1 ###
2005-May-30 Mon 1.44 1.5 1.42 1.45 ### ### ###
2005-May-27 Fri 1.5 1.5 1.5 1.5 66.2 66.2 0.1
2005-May-26 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2005-May-25 Wed ### 1.5 ### 1.5 ### ### 0.1
2005-May-24 Tue ### 1.53 ### 1.5 ### ### 0.1
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 6,249 0 ### ### 0.0
2005-May-18 Wed 1.4 1.55 ### ### 34,843 ### ### ### 0.0
2005-May-17 Tue 1.285 ### 1.28 1.28 4,072 ### 39.9 39.9 ###
2005-May-16 Mon 1.28 ### 1.28 1.29 16,743 ### ### ### 0.1
2005-May-13 Fri ### ### 1.23 1.28 4,020 2,472 20.5 20.5 ###
2005-May-12 Thu ### ### ### ### 3,180 0 ### ### 0.0
2005-May-11 Wed 1.25 ### 1.25 ### 91.7 91.7 0.0
2005-May-10 Tue 1.25 1.25 1.25 1.25 72.8 72.8 ###
2005-May-09 Mon ### 1.2 ### 1.2 ### ### 0.1
2005-May-06 Fri 1.25 1.25 ### ### 5.1 5.1 0.0
2005-May-05 Thu 1.24 1.25 1.23 1.25 14,683 ### 76.9 76.9 ###
2005-May-04 Wed ### ### 1.225 1.225 12,020 ### 8.3 8.3 0.1
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 1.4 1.4 ### ### 13.3 13.3 0.0
2005-Apr-29 Fri 1.25 1.42 1.25 1.4 98.7 98.7 ###
2005-Apr-28 Thu 1.24 1.24 1.24 1.24 74.0 74.0 0.1
2005-Apr-27 Wed ### ### 1.25 1.25 5.8 5.8 ###
2005-Apr-26 Tue 1.55 1.55 1.42 1.42 7,485 ### ### ### ###
2005-Apr-22 Fri ### ### ### ### 72.3 72.3 0.0
2005-Apr-21 Thu ### ### ### ### 11,150 0 ### ### 0.0
2005-Apr-20 Wed 1.7 1.7 1.57 1.57 62,582 102,321 ### ### 0.1
2005-Apr-19 Tue 1.22 ### 1.22 ### 74,483 ### ### ### 0.0
2005-Apr-18 Mon 1.27 1.27 ### 1.22 ### ### 0.1
2005-Apr-15 Fri 1.4 1.4 1.27 1.27 ### ### ###
2005-Apr-14 Thu 1.45 1.45 1.4 1.4 14.7 14.7 ###
2005-Apr-13 Wed 1.59 1.59 ### ### 3.1 3.1 0.0
2005-Apr-12 Tue ### ### 1.58 1.58 9,288 ### 18.2 18.2 0.1
2005-Apr-11 Mon ### ### ### ### 15,746 0 28.9 28.9 0.0
2005-Apr-08 Fri 1.71 1.72 ### ### ### ### 0.0
2005-Apr-07 Thu 1.82 1.82 1.77 1.77 127,384 228,654 11.8 11.8 ###
2005-Apr-06 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2005-Apr-05 Tue 1.88 ### 1.85 1.85 20.7 20.7 0.1
2005-Apr-04 Mon ### ### 1.87 ### ### ### 0.0
2005-Apr-01 Fri ### ### 1.88 1.88 9,457 8,889 ### ### 0.1
2005-Mar-31 Thu 1.88 ### 1.87 ### 94,922 88,752 72.6 72.6 0.0
2005-Mar-30 Wed ### ### 1.87 1.88 96,483 ### 38.5 38.5 0.1
2005-Mar-29 Tue ### ### ### ### 1,575 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue 2 2 ### ### 30.5 30.5 0.0
2005-Mar-21 Mon ### 2 ### 2 88.0 88.0 0.1
2005-Mar-18 Fri ### ### ### ### 46,725 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 12,550 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 72,720 0 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### 1.86 ### 70,322 ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 15.6 15.6 0.0
2005-Mar-08 Tue ### ### ### ### 32,649 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 36,150 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu 1.82 ### 1.82 ### ### ### 0.0
2005-Mar-02 Wed 1.85 1.85 1.81 1.82 20.3 20.3 ###
2005-Mar-01 Tue 2 2 1.8 1.85 48,822 ### 2.4 2.4 0.1
2005-Feb-28 Mon ### ### ### 2 2.3 2.3 0.1
2005-Feb-25 Fri 2.24 2.25 2.22 2.22 27.6 27.6 0.2
2005-Feb-24 Thu 2.25 2.25 2.25 2.25 ### ### ###
2005-Feb-23 Wed 2.25 2.28 2.2 2.2 ### ### 0.2
2005-Feb-22 Tue 2.28 2.28 2.25 2.26 ### ### ###
2005-Feb-21 Mon 2.29 ### 2.29 2.29 ### ### ###
2005-Feb-18 Fri 2.29 ### 2.29 ### 2,470 2,828 72.8 72.8 0.0
2005-Feb-17 Thu 2.27 ### 2.25 ### ### ### 0.0
2005-Feb-16 Wed 2.28 2.28 2.26 2.26 29.4 29.4 ###
2005-Feb-15 Tue ### ### 2.25 2.28 36,880 ### 16.9 16.9 0.2
2005-Feb-14 Mon ### ### ### ### 9,424 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 9,381 0 37.1 37.1 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### 2.4 ### 2.4 44,580 ### ### ### ###
2005-Feb-07 Mon ### 2.4 ### 2.4 81.6 81.6 ###
2005-Feb-04 Fri ### ### ### ### 4,520 0 ### ### 0.0
2005-Feb-03 Thu 2.4 2.4 ### ### ### ### 0.0
2005-Feb-02 Wed ### 2.4 ### 2.4 76.5 76.5 ###
2005-Feb-01 Tue 2.4 2.4 ### ### 22.6 22.6 0.0
2005-Jan-31 Mon 2.54 2.54 2.5 2.5 20.2 20.2 0.2
2005-Jan-28 Fri 2.48 2.59 2.48 2.5 8,870 22,485 ### ### 0.2
2005-Jan-27 Thu 2.5 2.5 2.41 2.46 19.1 19.1 0.2
2005-Jan-25 Tue 2.48 2.48 2.48 2.48 72.2 72.2 0.2
2005-Jan-24 Mon 2.54 2.54 2.45 2.47 ### ### ###
2005-Jan-21 Fri 2.55 2.55 2.55 2.55 67.7 67.7 0.2
2005-Jan-20 Thu 2.43 2.5 2.41 2.5 91.6 91.6 0.2
2005-Jan-19 Wed 2.41 2.45 2.41 2.45 8,158 19,823 85.7 85.7 0.2
2005-Jan-18 Tue 2.47 2.47 2.41 2.41 ### ### 0.2
2005-Jan-17 Mon 2.45 2.47 2.45 2.47 5,172 12,723 73.9 73.9 ###
2005-Jan-14 Fri 2.47 2.47 2.45 2.45 ### ### 0.2
2005-Jan-13 Thu 2.47 2.47 2.46 2.47 69.1 69.1 ###
2005-Jan-12 Wed 2.47 2.47 2.47 2.47 ### ### ###
2005-Jan-11 Tue 2.55 2.56 2.55 2.56 ### ### 0.2
2005-Jan-10 Mon 2.45 2.54 2.45 2.53 23,850 ### ### ### ###
2005-Jan-07 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2005-Jan-06 Thu ### 2.42 ### 2.42 86.3 86.3 0.2
2005-Jan-05 Wed ### 2.4 ### ### 41,150 49,380 ### ### 0.0
2005-Jan-04 Tue 2.4 2.4 ### ### 6,750 ### 13.0 13.0 0.0
2004-Dec-31 Fri 2.48 2.48 2.48 2.48 0 0.2
2004-Dec-30 Thu ### 2.48 ### 2.48 11,285 ### ### ### 0.2
2004-Dec-29 Wed 2.5 2.5 2.5 2.5 72.7 72.7 0.2
2004-Dec-24 Fri 2.56 2.56 ### 2.5 6.3 6.3 0.2
2004-Dec-23 Thu ### ### 2.58 2.58 262,829 339,049 ### ### 0.2
2004-Dec-22 Wed ### 2.72 ### 2.7 14,858 ### ### ### 0.2
2004-Dec-21 Tue 2.78 2.78 2.72 2.72 ### ### 0.2
2004-Dec-20 Mon ### 2.79 ### 2.79 12,582 17,551 ### ### ###
2004-Dec-17 Fri 2.57 ### 2.57 ### ### ### 0.0
2004-Dec-16 Thu 2.57 2.57 2.55 2.55 28.8 28.8 0.2
2004-Dec-15 Wed 2.55 2.58 2.55 2.58 79.7 79.7 0.2
2004-Dec-14 Tue 2.58 2.58 2.55 2.55 52,380 134,354 25.7 25.7 0.2
2004-Dec-13 Mon 2.54 ### 2.54 ### 47,020 ### 89.9 89.9 0.0
2004-Dec-10 Fri 2.55 2.55 2.54 2.55 71.4 71.4 0.2
2004-Dec-09 Thu 2.59 2.59 2.55 2.55 25.1 25.1 0.2
2004-Dec-08 Wed 2.55 2.56 2.45 2.56 108,851 272,671 ### ### 0.2
2004-Dec-07 Tue 2.59 2.59 2.55 2.55 36,821 94,629 28.5 28.5 0.2
2004-Dec-06 Mon ### ### 2.57 2.58 ### ### 0.2
2004-Dec-03 Fri 2.7 2.7 2.7 2.7 73.7 73.7 0.2
2004-Dec-02 Thu 2.56 2.7 2.56 2.7 13,242 34,826 94.9 94.9 0.2
2004-Dec-01 Wed 2.72 2.72 2.58 ### ### ### 0.0
2004-Nov-30 Tue 2.79 2.79 2.75 2.78 8,578 ### 36.2 36.2 0.2
2004-Nov-29 Mon 2.8 2.8 2.78 2.8 70.2 70.2 0.2
2004-Nov-26 Fri 2.72 2.75 2.72 2.75 7,550 20,649 ### ### ###
2004-Nov-25 Thu 2.8 2.8 2.71 2.73 19,124 52,686 ### ### ###
2004-Nov-24 Wed 2.72 2.8 2.71 2.8 ### ### 0.2
2004-Nov-23 Tue 2.8 2.8 2.71 2.72 ### ### 0.2
2004-Nov-22 Mon 2.81 2.81 2.8 2.8 ### ### 0.2
2004-Nov-19 Fri 2.8 2.81 2.8 2.8 23,440 65,749 ### ### 0.2
2004-Nov-18 Thu 2.81 2.82 2.8 2.8 ### ### 0.2
2004-Nov-17 Wed 2.82 2.82 2.81 2.82 ### ### ###
2004-Nov-16 Tue 2.8 2.81 2.79 2.81 ### ### ###
2004-Nov-15 Mon 2.84 2.84 2.73 2.8 20.3 20.3 0.2
2004-Nov-12 Fri 2.78 2.84 2.71 2.84 31,924 88,589 83.9 83.9 0.2
2004-Nov-11 Thu 2.73 2.78 2.72 2.77 40,850 ### 80.1 80.1 0.2
2004-Nov-10 Wed 2.82 2.82 2.72 2.72 41,641 115,345 7.7 7.7 0.2
2004-Nov-09 Tue 2.82 2.83 2.81 2.82 70.5 70.5 ###
2004-Nov-08 Mon 2.89 2.89 2.84 2.84 ### ### 0.2
2004-Nov-05 Fri 2.8 2.88 2.8 2.86 84.6 84.6 0.2
2004-Nov-04 Thu ### ### 2.8 2.8 ### ### 0.2
2004-Nov-03 Wed 2.84 ### 2.8 ### 85.2 85.2 0.0
2004-Nov-02 Tue 2.88 2.88 2.85 2.85 7,324 20,983 ### ### ###
2004-Nov-01 Mon ### ### 2.87 2.88 33,677 48,326 ### ### 0.2
2004-Oct-29 Fri 2.86 ### 2.86 ### ### ### 0.0
2004-Oct-28 Thu 2.82 ### 2.75 2.82 ### ### ###
2004-Oct-27 Wed 2.79 2.8 2.79 2.8 ### ### 0.2
2004-Oct-26 Tue 2.81 2.81 2.79 2.8 12,321 ### ### ### 0.2
2004-Oct-25 Mon 2.87 ### 2.82 2.82 19.0 19.0 ###
2004-Oct-22 Fri 2.7 2.89 2.7 2.87 53,147 148,545 ### ### ###
2004-Oct-21 Thu 2.72 2.72 ### ### 2,453 ### 11.3 11.3 0.0
2004-Oct-20 Wed 2.7 2.73 2.7 2.72 25,247 68,545 ### ### 0.2
2004-Oct-19 Tue 2.73 2.73 ### ### 15.7 15.7 0.0
2004-Oct-18 Mon 2.74 2.74 2.73 2.74 70.6 70.6 0.2
2004-Oct-15 Fri 2.78 2.78 2.74 2.78 ### ### 0.2
2004-Oct-14 Thu 2.88 2.88 2.81 2.81 ### ### ###
2004-Oct-13 Wed 2.89 2.89 2.81 2.87 37,025 105,521 ### ### ###
2004-Oct-12 Tue ### ### 2.89 ### ### ### 0.0
2004-Oct-11 Mon ### ### ### 2.86 185,528 0 98.1 98.1 0.2
2004-Oct-08 Fri ### ### 2.57 ### 67,888 ### 78.7 78.7 0.0
2004-Oct-07 Thu 2.57 ### 2.52 ### 16,072 20,250 ### ### 0.0
2004-Oct-06 Wed 2.49 2.54 2.48 2.54 ### ### ###
2004-Oct-05 Tue ### 2.48 ### 2.48 94.5 94.5 0.2
2004-Oct-04 Mon ### ### ### ### 90.0 90.0 0.0
2004-Oct-01 Fri ### ### ### ### 30.4 30.4 0.0
2004-Sep-30 Thu ### ### ### ### 84.5 84.5 0.0
2004-Sep-29 Wed ### ### ### ### 16.5 16.5 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon 2.28 ### 2.28 2.29 75.3 75.3 ###
2004-Sep-24 Fri 2.28 ### 2.28 2.28 6,778 7,726 74.0 74.0 0.2
2004-Sep-23 Thu 2.28 ### 2.28 2.29 72.1 72.1 ###
2004-Sep-22 Wed ### ### 2.28 2.28 15,750 17,955 22.3 22.3 0.2
2004-Sep-21 Tue ### ### ### ### 11,750 0 ### ### 0.0
2004-Sep-20 Mon 2.43 2.43 ### ### ### ### 0.0
2004-Sep-17 Fri 2.43 2.43 2.4 2.41 17,943 ### 20.4 20.4 0.2
2004-Sep-16 Thu 2.42 2.43 2.4 2.43 66.5 66.5 ###
2004-Sep-15 Wed 2.4 2.42 2.4 2.42 79.1 79.1 0.2
2004-Sep-14 Tue ### 2.4 ### ### ### ### 0.0
2004-Sep-13 Mon ### 2.4 ### ### 44,228 53,073 84.5 84.5 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu 2.21 ### 2.21 2.29 37,950 ### 93.0 93.0 ###
2004-Sep-08 Wed ### ### 2.2 2.22 78,246 86,070 6.9 6.9 0.2
2004-Sep-07 Tue ### 2.41 ### ### 23,459 ### 13.7 13.7 0.0
2004-Sep-06 Mon 2.41 2.41 ### 2.41 71.2 71.2 0.2
2004-Sep-03 Fri 2.4 2.42 ### ### ### ### 0.0
2004-Sep-02 Thu ### 2.43 ### ### ### ### 0.0
2004-Sep-01 Wed 2.4 2.41 ### ### 8.6 8.6 0.0
2004-Aug-31 Tue 2.42 2.45 ### 2.4 27.6 27.6 ###
2004-Aug-30 Mon 2.5 2.5 ### 2.42 11.5 11.5 0.2
2004-Aug-27 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2004-Aug-26 Thu 2.4 2.45 2.4 2.45 13,950 33,828 87.7 87.7 0.2
2004-Aug-25 Wed ### 2.44 ### 2.4 6,770 8,259 ### ### ###
2004-Aug-24 Tue 2.42 2.43 ### ### 14,176 17,223 15.8 15.8 0.0
2004-Aug-23 Mon 2.48 2.48 ### 2.41 ### ### 0.2
2004-Aug-20 Fri 2.52 2.55 2.48 2.5 16,278 ### ### ### 0.2
2004-Aug-19 Thu 2.5 2.5 2.5 2.5 1,022 2,555 ### ### 0.2
2004-Aug-18 Wed 2.5 2.51 2.45 2.5 11,943 ### 75.6 75.6 0.2
2004-Aug-17 Tue 2.52 2.52 2.4 2.49 20.4 20.4 0.2
2004-Aug-16 Mon ### ### 2.59 ### 17,247 ### ### ### 0.0
2004-Aug-13 Fri 2.55 2.71 2.55 2.71 39,276 ### 97.1 97.1 ###
2004-Aug-12 Thu ### ### 2.55 2.55 55,942 71,326 9.5 9.5 0.2
2004-Aug-11 Wed 2.75 2.77 2.59 ### 166,548 446,348 ### ### 0.0
2004-Aug-10 Tue 2.58 2.75 2.57 2.75 ### ### ###
2004-Aug-09 Mon 2.56 2.57 2.53 2.56 50,259 ### 75.0 75.0 0.2
2004-Aug-06 Fri ### 2.55 ### 2.53 90,027 114,784 97.2 97.2 ###
2004-Aug-05 Thu ### 2.4 ### ### 24,679 ### 81.9 81.9 0.0
2004-Aug-04 Wed ### ### ### ### 14,024 0 ### ### 0.0
2004-Aug-03 Tue ### ### 2.25 ### 43,628 49,081 18.3 18.3 0.0
2004-Aug-02 Mon 2.4 2.4 2.4 2.4 68.4 68.4 ###
2004-Jul-30 Fri 2.42 2.42 2.42 2.42 63.0 63.0 0.2
2004-Jul-29 Thu 2.4 2.4 ### ### 31.2 31.2 0.0
2004-Jul-28 Wed 2.4 2.42 ### 2.4 45,747 55,353 ### ### ###
2004-Jul-27 Tue 2.48 2.48 ### 2.41 28,044 34,774 10.1 10.1 0.2
2004-Jul-26 Mon 2.49 2.51 2.4 2.48 30,220 ### 34.1 34.1 0.2
2004-Jul-23 Fri ### 2.48 ### 2.48 51,547 ### ### ### 0.2
2004-Jul-22 Thu 2.45 2.45 2.41 2.41 16.5 16.5 0.2
2004-Jul-21 Wed 2.4 2.44 ### 2.44 ### ### 0.2
2004-Jul-20 Tue 2.4 2.41 ### ### 48,472 ### ### ### 0.0
2004-Jul-19 Mon 2.43 2.46 ### 2.4 17.7 17.7 ###
2004-Jul-16 Fri 2.52 2.52 2.43 2.5 25,381 ### 22.6 22.6 0.2
2004-Jul-15 Thu 2.47 2.52 2.43 2.52 89.4 89.4 ###
2004-Jul-14 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Jul-13 Tue 2.51 2.55 2.5 2.53 79.4 79.4 ###
2004-Jul-12 Mon 2.43 2.52 2.43 2.51 93.1 93.1 ###
2004-Jul-09 Fri 2.53 2.53 2.45 2.45 23,749 ### ### ### 0.2
2004-Jul-08 Thu 2.56 ### 2.53 2.54 ### ### ###
2004-Jul-07 Wed ### ### 2.53 2.59 43,054 ### 24.7 24.7 0.2
2004-Jul-06 Tue 2.73 2.75 ### ### 94,388 129,783 ### ### 0.0
2004-Jul-05 Mon 2.54 2.7 2.51 ### 96.6 96.6 0.0
2004-Jul-02 Fri ### 2.5 ### 2.47 87,072 108,840 94.5 94.5 ###
2004-Jul-01 Thu 2.29 ### 2.27 ### ### ### 0.0
2004-Jun-30 Wed ### ### 2.25 ### ### ### 0.0
2004-Jun-29 Tue 2.4 2.4 ### ### 102,976 123,571 8.4 8.4 0.0
2004-Jun-28 Mon ### 2.4 ### 2.4 86.4 86.4 ###
2004-Jun-25 Fri 2.28 2.44 2.28 ### 217,545 ### ### ### 0.0
2004-Jun-24 Thu 2.2 ### ### 2.24 1,146,843 0 87.1 87.1 ###
2004-Jun-23 Wed 2.45 2.46 2.23 2.23 1.2 1.2 ###
2004-Jun-22 Tue 2.53 2.55 ### 2.44 ### ### 0.2
2004-Jun-21 Mon ### ### 2.54 2.54 41,889 ### ### ### ###
2004-Jun-18 Fri ### ### 2.51 2.59 29.8 29.8 0.2
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed 2.83 2.83 2.71 2.71 134,287 371,974 7.1 7.1 ###
2004-Jun-15 Tue 2.89 ### 2.81 2.88 36,270 50,959 34.8 34.8 0.2
2004-Jun-14 Mon ### ### 2.79 2.88 43,475 60,647 ### ### 0.2
2004-Jun-11 Fri ### ### 2.79 2.88 43,475 60,647 21.8 21.8 0.2
2004-Jun-10 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Jun-09 Wed ### ### 2.86 2.86 25,779 ### ### ### 0.2
2004-Jun-08 Tue 2.88 ### 2.88 ### 151,270 217,828 ### ### 0.0
2004-Jun-07 Mon 2.77 ### 2.77 2.86 92.8 92.8 0.2
2004-Jun-04 Fri 2.82 2.82 2.76 2.77 ### ### 0.2
2004-Jun-03 Thu ### ### 2.81 2.84 ### ### 0.2
2004-Jun-02 Wed ### ### 2.85 ### 54,621 ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 18.4 18.4 0.0
2004-May-31 Mon ### ### ### ### 10.8 10.8 0.0
2004-May-28 Fri 2.85 3 2.8 3 ### ### 0.2
2004-May-27 Thu 2.85 2.86 ### 2.8 111,353 ### ### ### 0.2
2004-May-26 Wed 3 3 2.83 ### 61,949 180,581 8.2 8.2 0.0
2004-May-25 Tue ### ### 3 3 18.6 18.6 0.2
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 17,050 0 ### ### 0.0
2004-May-20 Thu ### ### ### ### 77.0 77.0 0.0
2004-May-19 Wed ### ### 3 ### 49,370 74,055 ### ### 0.0
2004-May-18 Tue ### ### 3.2 3.2 13.6 13.6 0.2
2004-May-17 Mon ### ### 3.26 3.29 26.2 26.2 ###
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu 3.4 3.41 ### ### 87,082 148,474 ### ### 0.0
2004-May-12 Wed 3.43 3.43 3.42 3.42 ### ### 0.2
2004-May-11 Tue 3.43 3.46 3.4 3.43 25,077 ### 71.2 71.2 0.2
2004-May-10 Mon 3.43 3.43 3.42 3.42 ### ### 0.2
2004-May-07 Fri 3.52 3.52 3.4 3.43 73,074 ### 13.8 13.8 0.2
2004-May-06 Thu 3.58 3.58 3.51 3.52 850 ### 18.0 18.0 ###
2004-May-05 Wed 3.51 3.51 3.5 3.5 27.1 27.1 0.3
2004-May-04 Tue 3.51 3.52 3.5 3.5 22,349 78,444 34.0 34.0 0.3
2004-May-03 Mon 3.5 3.51 3.5 3.51 80.3 80.3 ###
2004-Apr-30 Fri 3.51 3.52 3.45 3.5 30.9 30.9 0.3
2004-Apr-29 Thu 3.55 3.56 3.54 3.54 33,246 118,023 ### ### 0.3
2004-Apr-28 Wed ### ### 3.58 3.58 ### ### 0.3
2004-Apr-27 Tue ### ### 3.59 ### ### ### 0.0
2004-Apr-26 Mon 3.72 3.72 ### 3.71 23,177 ### ### ### ###
2004-Apr-23 Fri 3.81 3.81 3.75 3.75 16.8 16.8 0.3
2004-Apr-22 Thu ### ### 3.84 3.85 ### ### 0.3
2004-Apr-21 Wed ### ### 3.89 ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 22,143 0 ### ### 0.0
2004-Apr-19 Mon 3.83 ### 3.83 ### 25,984 49,759 89.7 89.7 0.0
2004-Apr-16 Fri 3.79 3.82 3.79 3.82 77.8 77.8 0.3
2004-Apr-15 Thu 3.89 3.89 3.77 3.79 43,082 ### ### ### ###
2004-Apr-14 Wed ### ### 3.87 ### 73.6 73.6 0.0
2004-Apr-13 Tue 3.72 3.87 3.72 3.87 32,929 ### ### ### ###
2004-Apr-08 Thu 3.56 3.72 3.56 3.7 94.0 94.0 0.3
2004-Apr-07 Wed 3.53 ### 3.53 3.56 24,947 ### 83.1 83.1 0.3
2004-Apr-06 Tue 3.51 3.52 3.5 3.5 ### ### 0.3
2004-Apr-05 Mon 3.54 3.54 3.5 3.5 23.9 23.9 0.3
2004-Apr-02 Fri 3.51 3.51 3.51 3.51 ### ### ###
2004-Apr-01 Thu 3.55 3.59 3.51 3.51 ### ### ###
2004-Mar-31 Wed 3.51 3.53 3.51 3.53 72.6 72.6 0.3
2004-Mar-30 Tue 3.53 3.53 3.5 3.5 24.4 24.4 0.3
2004-Mar-29 Mon 3.56 3.56 3.53 3.53 28.6 28.6 0.3
2004-Mar-26 Fri ### ### 3.59 3.59 ### ### ###
2004-Mar-25 Thu ### 3.7 ### ### 26.0 26.0 0.0
2004-Mar-24 Wed ### 3.7 ### 3.7 80.7 80.7 0.3
2004-Mar-23 Tue ### ### ### ### 29.3 29.3 0.0
2004-Mar-22 Mon ### 3.7 ### 3.7 76.4 76.4 0.3
2004-Mar-19 Fri ### 3.7 ### ### 47,640 ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 4,080 0 74.7 74.7 0.0
2004-Mar-17 Wed ### 3.7 ### 3.7 30,543 ### ### ### 0.3
2004-Mar-16 Tue 3.54 ### 3.54 ### ### ### 0.0
2004-Mar-15 Mon 3.54 3.55 3.51 3.51 ### ### ###
2004-Mar-12 Fri 3.5 3.54 3.5 3.53 ### ### 0.3
2004-Mar-11 Thu 3.5 3.51 3.5 3.51 10,825 37,941 73.1 73.1 ###
2004-Mar-10 Wed 3.55 3.55 3.5 3.5 24.1 24.1 0.3
2004-Mar-09 Tue 3.52 3.52 3.51 3.51 13,658 ### 32.6 32.6 ###
2004-Mar-08 Mon 3.53 3.53 3.51 3.52 9,120 ### ### ### ###
2004-Mar-05 Fri ### ### ### ### 80.1 80.1 0.0
2004-Mar-04 Thu 3.51 ### 3.5 ### ### ### 0.0
2004-Mar-03 Wed 3.56 ### 3.47 3.5 ### ### 0.3
2004-Mar-02 Tue 3.56 3.56 3.52 3.56 72.9 72.9 0.3
2004-Mar-01 Mon ### ### 3.56 3.56 16,173 28,787 26.2 26.2 0.3
2004-Feb-27 Fri ### ### 3.56 ### ### ### 0.0
2004-Feb-26 Thu ### ### 3.58 3.58 34.5 34.5 0.3
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue 3.72 3.72 ### ### 23.5 23.5 0.0
2004-Feb-23 Mon ### 3.7 ### ### 25.6 25.6 0.0
2004-Feb-20 Fri 3.72 3.72 ### ### 29,980 ### 28.9 28.9 0.0
2004-Feb-19 Thu 3.7 3.74 ### 3.72 ### ### 0.3
2004-Feb-18 Wed 3.77 3.77 ### ### 13.7 13.7 0.0
2004-Feb-17 Tue 3.76 3.78 3.7 3.7 16.8 16.8 0.3
2004-Feb-16 Mon 3.78 3.79 3.76 3.76 23,170 ### 29.3 29.3 0.3
2004-Feb-13 Fri 3.77 3.8 3.76 3.78 15,727 59,448 ### ### 0.3
2004-Feb-12 Thu 3.8 3.8 3.77 3.77 74,450 ### ### ### ###
2004-Feb-11 Wed 3.82 3.83 3.78 3.82 19,128 72,782 ### ### 0.3
2004-Feb-10 Tue 3.83 3.83 3.78 3.8 35,852 ### ### ### ###
2004-Feb-09 Mon ### ### 3.79 3.8 45,028 85,328 ### ### ###
2004-Feb-06 Fri ### ### 3.78 ### 66.1 66.1 0.0
2004-Feb-05 Thu 3.73 ### 3.73 ### ### ### 0.0
2004-Feb-04 Wed 3.81 3.87 3.72 3.72 ### ### 0.3
2004-Feb-03 Tue ### 3.8 3.57 3.78 200,521 ### ### ### 0.3
2004-Feb-02 Mon 3.72 3.72 3.55 3.55 69,783 ### 5.6 5.6 ###
2004-Jan-30 Fri ### ### 3.71 3.72 73,789 136,878 ### ### 0.3
2004-Jan-29 Thu ### ### ### ### 27.7 27.7 0.0
2004-Jan-28 Wed ### ### ### ### 52,982 0 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 16,740 0 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 70.5 70.5 0.0
2004-Jan-21 Wed ### ### ### ### 75.6 75.6 0.0
2004-Jan-20 Tue ### ### ### ### 59,681 0 21.0 21.0 0.0
2004-Jan-19 Mon ### ### ### ### 24,081 0 32.9 32.9 0.0
2004-Jan-16 Fri ### ### ### ### 62,725 0 75.3 75.3 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 24,127 0 32.6 32.6 0.0
2004-Jan-13 Tue ### 4.2 ### ### 17,758 ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 26.2 26.2 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 36,079 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 79.2 79.2 0.0
2004-Jan-06 Tue ### ### ### ### 11.0 11.0 0.0
2004-Jan-05 Mon 4.2 4.21 ### ### 17,773 ### 30.8 30.8 0.0
2003-Dec-31 Wed 4.25 4.25 4.22 4.22 ### ### ###
2003-Dec-30 Tue 4.21 4.25 4.2 4.25 95,870 405,050 74.6 74.6 ###
2003-Dec-29 Mon 4.2 4.25 ### 4.21 ### ### ###
2003-Dec-24 Wed 4.24 4.27 4.24 4.26 25,721 109,442 ### ### 0.3
2003-Dec-23 Tue 4.24 4.26 4.2 4.25 221,540 ### ### ### ###
2003-Dec-22 Mon 4.25 4.25 ### 4.24 29.9 29.9 0.3
2003-Dec-19 Fri ### ### ### ### 18.1 18.1 0.0
2003-Dec-18 Thu ### ### ### ### 56,220 0 ### ### 0.0
2003-Dec-17 Wed 4.2 4.2 ### ### 136,128 ### ### ### 0.0
2003-Dec-16 Tue 4 ### ### ### 79.7 79.7 0.0
2003-Dec-15 Mon 3.76 ### 3.73 ### 279,324 ### 94.8 94.8 0.0
2003-Dec-12 Fri ### 3.7 ### 3.7 52,740 ### ### ### 0.3
2003-Dec-11 Thu ### ### 3.59 3.59 ### ### ###
2003-Dec-10 Wed 3.7 3.7 ### ### ### ### 0.0
2003-Dec-09 Tue 3.55 3.84 3.52 3.7 ### ### 0.3
2003-Dec-08 Mon 3.45 3.5 ### 3.5 ### ### 0.3
2003-Dec-05 Fri 3.53 ### 3.5 3.5 ### ### 0.3
2003-Dec-04 Thu ### ### 3.55 ### ### ### 0.0
2003-Dec-03 Wed 3.8 3.8 ### ### ### ### 0.0
2003-Dec-02 Tue 3.81 3.86 3.8 3.8 32.4 32.4 ###
2003-Dec-01 Mon 3.81 3.85 3.81 3.81 ### ### 0.3
2003-Nov-28 Fri 3.88 3.88 3.85 3.85 17,883 ### 25.5 25.5 0.3
2003-Nov-27 Thu ### ### 3.86 3.86 85,383 164,789 24.4 24.4 0.3
2003-Nov-26 Wed 3.89 ### 3.88 ### 9,822 19,054 ### ### 0.0
2003-Nov-25 Tue ### ### 3.85 3.88 37,875 ### ### ### 0.3
2003-Nov-24 Mon 4 4 ### ### ### ### 0.0
2003-Nov-21 Fri 4 4 ### ### ### ### 0.0
2003-Nov-20 Thu 4 ### ### 4 10,075 0 ### ### 0.3
2003-Nov-19 Wed 4 4 ### 4 ### ### 0.3
2003-Nov-18 Tue ### ### ### 4 10,082 0 45.2 45.2 0.3
2003-Nov-17 Mon ### ### 4 4 31.3 31.3 0.3
2003-Nov-14 Fri ### ### 4 ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 19.1 19.1 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 12,572 0 32.2 32.2 0.0
2003-Nov-10 Mon ### ### ### ### 26.8 26.8 0.0
2003-Nov-07 Fri ### ### ### ### 113,959 0 81.1 81.1 0.0
2003-Nov-06 Thu ### ### ### ### 53,680 0 26.6 26.6 0.0
2003-Nov-05 Wed 4.25 4.25 ### ### 12,376 ### 19.9 19.9 0.0
2003-Nov-04 Tue ### ### 4.25 4.25 24.8 24.8 ###
2003-Nov-03 Mon ### ### 4.24 ### 19,376 41,077 37.2 37.2 0.0
2003-Oct-31 Fri 4.22 ### 4.2 4.23 ### ### 0.3
2003-Oct-30 Thu ### 4.25 ### 4.22 46,640 ### ### ### ###
2003-Oct-29 Wed ### ### ### ### 76,344 0 14.8 14.8 0.0
2003-Oct-28 Tue 4.21 4.21 ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### 4.21 79,973 0 23.0 23.0 ###
2003-Oct-24 Fri ### 4.53 ### ### 74.3 74.3 0.0
2003-Oct-23 Thu 4.41 4.43 ### ### 61,573 136,384 27.9 27.9 0.0
2003-Oct-22 Wed 4.46 4.46 4.4 4.41 67,026 296,925 ### ### ###
2003-Oct-21 Tue 4.5 4.54 4.46 4.46 47,970 ### 27.8 27.8 0.3
2003-Oct-20 Mon ### ### 4.4 4.5 13.0 13.0 ###
2003-Oct-17 Fri ### ### ### ### 71.2 71.2 0.0
2003-Oct-16 Thu ### ### ### ### 29.1 29.1 0.0
2003-Oct-15 Wed 4.72 4.72 ### ### 33.8 33.8 0.0
2003-Oct-14 Tue 4.72 4.72 ### 4.72 69.4 69.4 0.3
2003-Oct-13 Mon ### 4.7 ### 4.7 11,850 27,847 83.9 83.9 0.3
2003-Oct-10 Fri 4.71 4.71 ### ### 21.3 21.3 0.0
2003-Oct-09 Thu 4.76 4.76 4.7 4.7 94,487 446,923 ### ### 0.3
2003-Oct-08 Wed 4.84 4.84 4.76 4.76 18.3 18.3 ###
2003-Oct-07 Tue 4.85 4.87 4.83 4.84 26,270 ### 32.5 32.5 0.3
2003-Oct-06 Mon 4.84 4.85 4.81 4.84 39,775 ### 69.9 69.9 0.3
2003-Oct-03 Fri 4.75 ### 4.75 4.85 17,577 41,745 82.4 82.4 ###
2003-Oct-02 Thu 4.75 4.8 4.75 4.75 16,950 ### ### ### ###
2003-Oct-01 Wed 4.79 4.79 4.75 4.76 ### ### ###
2003-Sep-30 Tue 4.8 4.8 4.77 4.77 ### ### ###
2003-Sep-29 Mon ### ### 4.78 4.78 ### ### ###
2003-Sep-26 Fri 4.79 4.85 4.77 4.85 77.5 77.5 ###
2003-Sep-25 Thu 4.85 4.85 4.8 4.8 30.3 30.3 0.3
2003-Sep-24 Wed ### ### ### ### 99,572 0 ### ### 0.0
2003-Sep-23 Tue ### 5 ### ### 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### 10,478 0 40.3 40.3 0.0
2003-Sep-19 Fri ### ### ### ### ### ### 0.0
2003-Sep-18 Thu 5 5 5 5 ### ### 0.4
2003-Sep-17 Wed ### ### ### 5 8,087 0 26.3 26.3 0.4
2003-Sep-16 Tue ### ### ### ### 83.0 83.0 0.0
2003-Sep-15 Mon ### ### ### ### 77.9 77.9 0.0
2003-Sep-12 Fri ### 5 ### ### 42,579 106,447 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 133,150 0 17.2 17.2 0.0
2003-Sep-10 Wed ### ### ### ### 31.8 31.8 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 48,943 0 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 516,356 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 342,355 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 95,456 0 67.9 67.9 0.0
2003-Sep-02 Tue 5.2 5.2 ### ### 27.8 27.8 0.0
2003-Sep-01 Mon ### 5.26 ### 5.22 80.6 80.6 0.4
2003-Aug-29 Fri ### ### ### ### 18,640 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 39,022 0 ### ### 0.0
2003-Aug-27 Wed ### ### 5 5 19,085 ### 17.1 17.1 0.4
2003-Aug-26 Tue ### ### ### ### 315,254 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 15.8 15.8 0.0
2003-Aug-22 Fri 5.25 5.25 ### ### ### ### 0.0
2003-Aug-21 Thu 5.2 5.2 ### 5.2 71.5 71.5 ###
2003-Aug-20 Wed 5.26 5.26 5.2 5.21 39,823 208,274 29.2 29.2 0.4
2003-Aug-19 Tue ### ### ### ### 92,870 0 83.6 83.6 0.0
2003-Aug-18 Mon ### ### 5.2 5.2 ### ### ###
2003-Aug-15 Fri ### 5.29 ### 5.29 ### ### 0.4
2003-Aug-14 Thu ### ### ### ### 13.8 13.8 0.0
2003-Aug-13 Wed 4.8 5.2 4.8 5.2 ### ### ###
2003-Aug-12 Tue 4.85 4.85 4.8 4.8 ### ### 0.3
2003-Aug-11 Mon 4.8 4.85 4.76 4.85 200,248 ### ### ### ###
2003-Aug-08 Fri 4.8 4.86 4.8 4.82 69.5 69.5 0.3
2003-Aug-07 Thu ### 5 4.7 4.72 7.8 7.8 0.3
2003-Aug-06 Wed 4.7 4.89 ### 4.82 87.2 87.2 0.3
2003-Aug-05 Tue ### 4.72 ### ### ### ### 0.0
2003-Aug-04 Mon 4.48 ### 4.45 4.59 200,942 ### ### ### 0.3
2003-Aug-01 Fri ### 4.4 ### 4.4 ### ### 0.3
2003-Jul-31 Thu 4.28 ### 4.26 ### 66.1 66.1 0.0
2003-Jul-30 Wed 4.25 4.29 4.25 4.26 ### ### 0.3
2003-Jul-29 Tue ### ### 4.25 4.25 15.3 15.3 ###
2003-Jul-28 Mon 4.27 4.27 4.27 4.27 ### ### ###
2003-Jul-25 Fri ### ### 4.25 4.25 7,050 14,981 18.4 18.4 ###
2003-Jul-24 Thu 4.26 ### 4.25 ### 76.6 76.6 0.0
2003-Jul-23 Wed 4.23 ### 4.2 4.26 205,121 430,754 ### ### 0.3
2003-Jul-22 Tue 4.2 4.23 ### 4.2 15,957 33,749 75.9 75.9 ###
2003-Jul-21 Mon ### ### 4.2 4.2 14.9 14.9 ###
2003-Jul-18 Fri 4.23 4.25 ### 4.25 ### ### ###
2003-Jul-17 Thu 4.25 4.27 4.22 4.27 76.9 76.9 ###
2003-Jul-16 Wed 4.26 4.4 4.25 4.28 22,720 ### ### ### 0.3
2003-Jul-15 Tue ### ### 4.25 ### 21.4 21.4 0.0
2003-Jul-14 Mon 4.47 4.47 ### 4.4 ### ### 0.3
2003-Jul-11 Fri 4.5 4.5 4.43 4.49 25,853 ### 25.6 25.6 ###
2003-Jul-10 Thu ### 4.5 ### 4.5 ### ### ###
2003-Jul-09 Wed ### ### ### ### 73.2 73.2 0.0
2003-Jul-08 Tue 4.44 4.44 ### ### 15,054 ### 21.2 21.2 0.0
2003-Jul-07 Mon 4.45 4.45 4.41 4.41 23.7 23.7 ###
2003-Jul-04 Fri 4.4 4.55 4.4 4.5 24,440 ### 87.7 87.7 ###
2003-Jul-03 Thu 4.54 ### 4.44 4.55 70.3 70.3 0.3
2003-Jul-02 Wed 4.43 ### 4.4 ### 108,426 ### ### ### 0.0
2003-Jul-01 Tue 4.25 ### 4.21 ### 35,682 ### 87.8 87.8 0.0
2003-Jun-30 Mon ### 4.28 ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 60,855 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 88,350 0 73.9 73.9 0.0
2003-Jun-20 Fri ### ### ### ### 29.4 29.4 0.0
2003-Jun-19 Thu ### ### ### ### 77.7 77.7 0.0
2003-Jun-18 Wed ### ### ### ### 104,782 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 38,446 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 105,648 0 89.8 89.8 0.0
2003-Jun-13 Fri ### ### 3.78 ### 18.8 18.8 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 69,125 0 24.3 24.3 0.0
2003-Jun-10 Tue 4.23 4.23 ### 4.21 ### ### ###
2003-Jun-06 Fri 4.22 ### 4.22 4.26 ### ### 0.3
2003-Jun-05 Thu 4.2 ### ### ### 39,881 0 ### ### 0.0
2003-Jun-04 Wed 4.23 4.29 4.22 4.22 66,940 284,829 28.5 28.5 ###
2003-Jun-03 Tue ### ### 4.27 ### ### ### 0.0
2003-Jun-02 Mon 4.4 4.4 ### ### 33,429 73,543 16.5 16.5 0.0
2003-May-30 Fri 4.49 4.49 ### 4.44 ### ### 0.3
2003-May-29 Thu ### 4.55 ### 4.5 90.7 90.7 ###
2003-May-28 Wed ### ### ### ### 6.5 6.5 0.0
2003-May-27 Tue ### 4.7 ### ### ### ### 0.0
2003-May-26 Mon 4.74 4.77 4.73 4.75 72.0 72.0 ###
2003-May-23 Fri 4.77 4.77 4.76 4.76 397,775 ### ### ### ###
2003-May-22 Thu 4.78 4.79 4.78 4.78 ### ### ###
2003-May-21 Wed 4.79 4.8 4.79 4.8 72.5 72.5 0.3
2003-May-20 Tue 4.78 4.79 4.74 4.79 75.9 75.9 0.3
2003-May-19 Mon 4.78 4.78 4.77 4.78 ### ### ###
2003-May-16 Fri 4.75 4.78 4.75 4.75 745,175 3,550,758 72.3 72.3 ###
2003-May-15 Thu ### 4.82 ### 4.75 435,889 ### 97.0 97.0 ###
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue 4.49 4.49 ### ### 11.1 11.1 0.0
2003-May-12 Mon ### ### ### ### 5,825 0 ### ### 0.0
2003-May-09 Fri 4.4 4.4 4.25 4.25 64,574 279,282 7.7 7.7 ###
2003-May-08 Thu 4.58 4.58 4.46 4.46 41,256 186,477 ### ### 0.3
2003-May-07 Wed 4.5 ### 4.5 4.51 ### ### 0.3
2003-May-06 Tue 4.45 ### 4.45 4.48 61,678 ### 76.9 76.9 ###
2003-May-05 Mon 4.73 4.73 4.45 4.45 4.8 4.8 0.3
2003-May-02 Fri 4.78 4.78 4.78 4.78 ### ### ###
2003-May-01 Thu 4.8 4.8 4.78 4.78 25.9 25.9 ###
2003-Apr-30 Wed 4.81 4.81 4.76 4.78 37,945 ### 25.6 25.6 ###
2003-Apr-29 Tue 4.82 4.82 4.82 4.82 72.4 72.4 0.3
2003-Apr-28 Mon 4.84 4.84 4.81 4.84 16,946 ### ### ### 0.3
2003-Apr-24 Thu 4.81 4.81 4.8 4.8 29.6 29.6 0.3
2003-Apr-23 Wed 4.76 4.8 4.76 4.8 7,354 35,152 78.5 78.5 0.3
2003-Apr-22 Tue 4.75 4.77 4.75 4.77 37,588 ### 71.4 71.4 ###
2003-Apr-17 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Apr-16 Wed 4.75 4.75 4.72 4.75 ### ### ###
2003-Apr-15 Tue 4.79 4.79 4.7 4.7 ### ### 0.3
2003-Apr-14 Mon 4.78 4.87 4.78 4.83 20,775 ### ### ### 0.3
2003-Apr-11 Fri 4.78 4.78 4.77 4.78 72.1 72.1 ###
2003-Apr-10 Thu 4.8 4.8 4.8 4.8 63.9 63.9 0.3
2003-Apr-09 Wed 4.8 4.82 4.76 4.8 ### ### 0.3
2003-Apr-08 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Apr-07 Mon 4.81 4.82 4.8 4.8 21.4 21.4 0.3
2003-Apr-04 Fri 4.8 4.81 4.8 4.8 ### ### 0.3
2003-Apr-03 Thu 4.82 4.82 4.8 4.82 28,350 ### 72.4 72.4 0.3
2003-Apr-02 Wed 4.8 4.82 4.8 4.82 ### ### 0.3
2003-Apr-01 Tue 4.81 4.81 4.8 4.8 ### ### 0.3
2003-Mar-31 Mon 4.81 4.81 4.81 4.81 73.1 73.1 ###
2003-Mar-28 Fri 4.83 4.83 4.8 4.8 ### ### 0.3
2003-Mar-27 Thu 4.8 4.82 4.8 4.82 ### ### 0.3
2003-Mar-26 Wed 4.82 4.82 4.8 4.8 27,847 133,944 24.3 24.3 0.3
2003-Mar-25 Tue 4.8 4.81 4.8 4.81 787,458 ### ### ### ###
2003-Mar-24 Mon 4.82 4.82 4.8 4.8 ### ### 0.3
2003-Mar-21 Fri 4.82 4.82 4.81 4.81 24,470 117,823 23.6 23.6 ###
2003-Mar-20 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Mar-19 Wed 4.8 4.82 4.8 4.82 ### ### 0.3
2003-Mar-18 Tue 4.75 4.8 4.75 4.8 ### ### 0.3
2003-Mar-17 Mon 4.83 4.85 4.81 4.81 33.4 33.4 ###
2003-Mar-14 Fri 4.86 4.86 4.83 4.85 858,175 4,157,857 ### ### ###
2003-Mar-13 Thu 4.84 4.85 4.83 4.85 150,326 727,577 ### ### ###
2003-Mar-12 Wed 4.83 4.85 4.83 4.85 44,520 215,476 ### ### ###
2003-Mar-11 Tue 4.85 4.86 4.82 4.86 82.9 82.9 0.3
2003-Mar-10 Mon 4.85 4.85 4.84 4.85 265,344 ### ### ### ###
2003-Mar-07 Fri 4.85 4.85 4.85 4.85 58,471 283,584 79.7 79.7 ###
2003-Mar-06 Thu 4.8 4.86 4.8 4.85 239,485 ### ### ### ###
2003-Mar-05 Wed 4.81 4.81 4.8 4.8 26,225 ### 34.0 34.0 0.3
2003-Mar-04 Tue 4.8 4.84 4.8 4.81 217,729 1,049,453 ### ### ###
2003-Mar-03 Mon 4.8 4.81 4.8 4.8 25,450 122,287 74.9 74.9 0.3
2003-Feb-28 Fri 4.81 4.82 4.81 4.81 500,320 2,409,040 76.7 76.7 ###
2003-Feb-27 Thu 4.84 4.84 4.79 4.81 ### ### ###
2003-Feb-26 Wed 4.75 4.85 4.75 4.85 132,386 635,452 88.0 88.0 ###
2003-Feb-25 Tue 4.75 4.75 4.72 4.75 84.6 84.6 ###
2003-Feb-24 Mon 4.76 4.76 4.76 4.76 ### ### ###
2003-Feb-21 Fri 4.76 4.8 4.76 4.76 ### ### ###
2003-Feb-20 Thu 4.76 4.78 4.75 4.75 39.1 39.1 ###
2003-Feb-19 Wed 4.8 4.81 4.79 4.81 391,973 1,881,470 74.1 74.1 ###
2003-Feb-18 Tue 4.8 4.83 4.78 4.8 72.8 72.8 0.3
2003-Feb-17 Mon 4.85 4.86 4.8 4.83 44,678 ### 27.2 27.2 0.3
2003-Feb-14 Fri 4.85 4.85 4.84 4.85 71.9 71.9 ###
2003-Feb-13 Thu 4.82 4.87 4.82 4.86 594,045 2,878,148 ### ### 0.3
2003-Feb-12 Wed ### ### 4.82 4.83 281,242 ### 19.8 19.8 0.3
2003-Feb-11 Tue 4.75 4.75 4.75 4.75 0 ###
2003-Feb-10 Mon 4.76 4.8 4.7 4.75 52,785 250,728 36.4 36.4 ###
2003-Feb-07 Fri 4.79 4.8 4.75 4.75 40,640 194,056 ### ### ###
2003-Feb-06 Thu 4.85 4.86 4.8 4.8 299,021 1,444,271 31.1 31.1 0.3
2003-Feb-05 Wed ### ### 4.77 4.85 174,147 415,340 ### ### ###
2003-Feb-04 Tue 4.86 ### 4.85 ### 25,088 ### ### ### 0.0
2003-Feb-03 Mon ### ### 4.85 4.85 23.7 23.7 ###
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu 4.8 ### 4.79 ### 94.0 94.0 0.0
2003-Jan-29 Wed 4.8 4.82 ### 4.8 90,150 ### ### ### 0.3
2003-Jan-28 Tue ### 4.75 4.5 4.7 88.7 88.7 0.3
2003-Jan-24 Fri 5.2 5.2 4.76 4.85 112,557 ### ### ### ###
2003-Jan-23 Thu 5.45 5.45 ### 5.2 4.3 4.3 ###
2003-Jan-22 Wed 5.49 5.49 5.44 5.49 ### ### 0.4
2003-Jan-21 Tue 5.45 5.45 ### 5.44 33,855 92,254 ### ### 0.4
2003-Jan-20 Mon 5.44 5.5 ### 5.5 28,385 78,058 80.0 80.0 0.4
2003-Jan-17 Fri 5.46 5.5 ### 5.42 25.1 25.1 0.4
2003-Jan-16 Thu 5.43 5.55 5.43 5.43 33,983 ### ### ### 0.4
2003-Jan-15 Wed 5.45 5.47 5.45 5.47 96,389 526,283 ### ### ###
2003-Jan-14 Tue 5.45 5.49 ### 5.45 69.7 69.7 ###
2003-Jan-13 Mon 5.42 5.44 ### 5.44 72.0 72.0 0.4
2003-Jan-10 Fri 5.58 5.58 5.4 5.41 14,886 81,724 8.7 8.7 ###
2003-Jan-09 Thu 5.45 5.55 5.45 5.53 ### ### ###
2003-Jan-08 Wed ### 5.45 ### 5.45 140,525 ### ### ### ###
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon 5.46 5.46 ### ### 43,545 118,877 11.3 11.3 0.0
2003-Jan-03 Fri ### 5.47 5.28 5.45 65,450 ### 88.0 88.0 ###
2003-Jan-02 Thu ### ### ### ### 43,943 0 12.9 12.9 0.0
2002-Dec-31 Tue 5.2 ### ### ### ### ### 0.0
2002-Dec-30 Mon 5.4 5.4 5.2 5.2 6.9 6.9 ###
2002-Dec-27 Fri ### 5.4 ### 5.4 49,687 134,154 ### ### 0.4
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### 5 ### ### 0.4
2002-Dec-20 Fri ### ### ### ### 85,972 0 18.4 18.4 0.0
2002-Dec-19 Thu ### ### ### 5 77,384 0 22.4 22.4 0.4
2002-Dec-18 Wed 5.24 5.24 ### ### ### ### 0.0
2002-Dec-17 Tue ### 5.45 ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 10,085 0 30.7 30.7 0.0
2002-Dec-13 Fri ### 5.25 ### 5.2 76.1 76.1 ###
2002-Dec-12 Thu ### ### ### ### 161,546 0 ### ### 0.0
2002-Dec-11 Wed ### 5.7 5.45 5.45 54,078 301,484 13.1 13.1 ###
2002-Dec-10 Tue ### 5.89 5.45 5.56 101,926 577,920 28.7 28.7 0.4
2002-Dec-09 Mon 5.2 ### 5.2 ### 170,983 444,555 ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 62,440 0 92.0 92.0 0.0
2002-Dec-05 Thu ### ### 4.76 ### 71,885 171,086 ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 374,525 0 ### ### 0.0
2002-Dec-03 Tue ### 5 4.89 5 83.7 83.7 0.4
2002-Dec-02 Mon 4.75 ### 4.75 ### 262,576 ### ### ### 0.0
2002-Nov-29 Fri 4.56 4.74 4.56 4.74 82,346 ### 92.0 92.0 0.3
2002-Nov-28 Thu 4.54 ### 4.48 4.55 109,255 ### 71.6 71.6 0.3
2002-Nov-27 Wed ### ### 4.42 4.5 237,179 ### 9.0 9.0 ###
2002-Nov-26 Tue 4.43 4.75 4.43 4.7 169,383 ### ### ### 0.3
2002-Nov-25 Mon ### 4.48 ### ### 179,724 402,581 ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 184,250 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 4 ### 162,821 325,642 ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 134,285 0 4.8 4.8 0.0
2002-Nov-19 Tue 3.75 4.23 3.75 ### 295,553 1,179,256 98.4 98.4 0.0
2002-Nov-18 Mon 3.75 3.75 ### 3.75 ### ### 0.3
2002-Nov-15 Fri 3.8 3.8 3.73 3.73 35,680 ### ### ### ###
2002-Nov-14 Thu 3.79 3.85 3.73 3.73 ### ### ###
2002-Nov-13 Wed 3.88 3.88 3.7 3.79 79,373 300,823 ### ### ###
2002-Nov-12 Tue 3.76 3.76 3.76 3.76 0 0.3
2002-Nov-11 Mon 3.71 3.8 3.71 3.76 89.2 89.2 0.3
2002-Nov-08 Fri 3.74 3.74 3.7 3.71 67,747 ### 28.9 28.9 ###
2002-Nov-07 Thu 3.75 3.75 3.75 3.75 77.3 77.3 0.3
2002-Nov-06 Wed 3.87 3.87 3.74 3.75 11.3 11.3 0.3
2002-Nov-05 Tue ### ### 3.86 3.87 21,250 ### 21.1 21.1 ###
2002-Nov-04 Mon ### ### 3.86 ### 32,650 ### ### ### 0.0
2002-Nov-01 Fri 3.76 ### 3.76 ### 93.2 93.2 0.0
2002-Oct-31 Thu ### 3.74 ### 3.74 ### ### 0.3
2002-Oct-30 Wed 3.79 3.8 ### 3.7 143,346 272,357 ### ### 0.3
2002-Oct-29 Tue ### ### 3.7 3.85 121,675 ### 15.2 15.2 0.3
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 143,485 0 ### ### 0.0
2002-Oct-24 Thu 4 ### ### ### 1,043,542 0 ### ### 0.0
2002-Oct-23 Wed 3.8 4.24 ### 4.2 ### ### ###
2002-Oct-22 Tue ### 3.5 ### 3.5 95.9 95.9 0.3
2002-Oct-21 Mon ### ### 3.27 3.27 15.3 15.3 ###
2002-Oct-18 Fri ### ### 3.25 ### 33,850 ### ### ### 0.0
2002-Oct-17 Thu ### 3.46 ### ### ### ### 0.0
2002-Oct-16 Wed 3.21 3.47 3.21 ### ### ### 0.0
2002-Oct-15 Tue ### ### ### ### 106,740 0 ### ### 0.0
2002-Oct-14 Mon 2.8 ### 2.8 ### 73,375 102,725 95.9 95.9 0.0
2002-Oct-11 Fri 2.78 2.85 2.78 2.8 78.3 78.3 0.2
2002-Oct-10 Thu 2.79 2.79 2.7 2.72 12.8 12.8 0.2
2002-Oct-09 Wed ### 2.75 ### 2.75 ### ### ###
2002-Oct-08 Tue 2.51 ### 2.51 ### 96.9 96.9 0.0
2002-Oct-07 Mon 2.49 2.51 2.49 2.49 11,653 ### ### ### 0.2
2002-Oct-04 Fri 2.46 2.51 2.46 2.51 22,123 54,975 ### ### ###
2002-Oct-03 Thu ### ### 2.46 2.48 20,259 ### ### ### 0.2
2002-Oct-02 Wed ### ### ### ### 20.0 20.0 0.0
2002-Oct-01 Tue ### ### ### ### 27.3 27.3 0.0
2002-Sep-30 Mon ### ### ### ### 18.5 18.5 0.0
2002-Sep-27 Fri 2.57 2.7 2.57 2.7 94.2 94.2 0.2
2002-Sep-26 Thu 2.56 2.59 2.56 2.58 81.2 81.2 0.2
2002-Sep-25 Wed 2.54 2.55 2.53 2.53 ### ### ###
2002-Sep-24 Tue 2.56 2.58 2.54 2.58 57,624 ### 87.8 87.8 0.2
2002-Sep-23 Mon 2.58 2.58 2.57 2.58 25,076 64,570 ### ### 0.2
2002-Sep-20 Fri ### ### 2.54 ### 24,046 ### ### ### 0.0
2002-Sep-19 Thu 2.75 2.78 2.71 2.71 ### ### ###
2002-Sep-18 Wed 2.8 2.8 ### 2.78 188,780 ### 28.0 28.0 0.2
2002-Sep-17 Tue 2.47 ### 2.47 ### 97.6 97.6 0.0
2002-Sep-16 Mon 2.44 2.5 2.44 2.47 113,841 281,187 84.4 84.4 ###
2002-Sep-13 Fri 2.45 2.46 2.41 2.44 45,940 ### 25.3 25.3 0.2
2002-Sep-12 Thu 2.51 2.52 2.45 2.45 10,020 ### 12.1 12.1 0.2
2002-Sep-11 Wed 2.54 2.55 2.5 2.5 ### ### 0.2
2002-Sep-10 Tue 2.5 2.55 2.5 2.55 ### ### 0.2
2002-Sep-09 Mon 2.54 2.54 2.5 2.5 ### ### 0.2
2002-Sep-06 Fri 2.55 2.55 2.45 2.5 100,844 ### 18.5 18.5 0.2
2002-Sep-05 Thu ### ### 2.55 2.55 163,027 207,859 ### ### 0.2
2002-Sep-04 Wed ### ### ### ### ### ### 0.0
2002-Sep-03 Tue 2.72 2.72 ### 2.7 153,744 ### ### ### 0.2
2002-Sep-02 Mon 2.78 2.78 2.78 2.78 0 0.2
2002-Aug-30 Fri ### 2.89 ### 2.78 235,575 ### 93.0 93.0 0.2
2002-Aug-29 Thu ### ### ### ### 11.2 11.2 0.0
2002-Aug-28 Wed ### 2.7 2.58 2.7 ### ### 0.2
2002-Aug-27 Tue 2.57 ### 2.57 ### ### ### 0.0
2002-Aug-26 Mon 2.51 2.56 2.51 2.56 86.7 86.7 0.2
2002-Aug-23 Fri ### 2.72 2.53 2.53 ### ### ###
2002-Aug-22 Thu 2.47 ### 2.47 ### 94.5 94.5 0.0
2002-Aug-21 Wed 2.26 2.4 2.26 2.4 404,984 ### 95.4 95.4 ###
2002-Aug-20 Tue 2.28 2.28 2.21 2.25 158,650 ### ### ### ###
2002-Aug-19 Mon 2.24 2.27 2.24 2.27 131,573 ### ### ### 0.2
2002-Aug-16 Fri ### 2.22 ### 2.2 326,581 ### 96.7 96.7 0.2
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 1.88 ### 144,725 136,041 ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 17.7 17.7 0.0
2002-Aug-12 Mon ### ### ### ### 74.2 74.2 0.0
2002-Aug-09 Fri ### ### ### ### 57,554 0 23.0 23.0 0.0
2002-Aug-08 Thu ### ### ### ### 67.8 67.8 0.0
2002-Aug-07 Wed ### ### ### ### 4,356 0 71.9 71.9 0.0
2002-Aug-06 Tue ### ### 1.85 ### 79,681 ### ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 84.9 84.9 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 1.89 ### 1.89 ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue 1.85 ### 1.85 ### 52,743 48,787 88.1 88.1 0.0
2002-Jul-29 Mon 1.81 1.83 1.81 1.83 5,450 ### ### ### ###
2002-Jul-26 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2002-Jul-25 Thu 1.8 1.81 1.73 1.73 50,944 90,170 8.9 8.9 ###
2002-Jul-24 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2002-Jul-23 Tue 1.85 ### 1.85 ### 53,445 ### 84.7 84.7 0.0
2002-Jul-22 Mon ### ### 1.83 1.85 37,671 ### ### ### 0.1
2002-Jul-19 Fri ### ### ### ### 28.0 28.0 0.0
2002-Jul-18 Thu ### ### ### 2 134,420 0 93.6 93.6 0.1
2002-Jul-17 Wed ### 2 ### ### 115,880 115,880 14.0 14.0 0.0
2002-Jul-16 Tue ### ### ### 2 381,641 0 90.0 90.0 0.1
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri 1.85 1.89 1.85 1.89 88.0 88.0 ###
2002-Jul-11 Thu 1.82 1.86 1.8 1.86 21,879 ### 89.5 89.5 0.1
2002-Jul-10 Wed 1.81 1.88 1.81 1.86 10,726 19,789 ### ### 0.1
2002-Jul-09 Tue ### ### 1.82 1.82 33,040 ### 4.0 4.0 ###
2002-Jul-08 Mon ### 2 1.88 ### 47,745 92,625 19.5 19.5 0.0
2002-Jul-05 Fri ### ### ### ### 129,949 0 26.0 26.0 0.0
2002-Jul-04 Thu ### 2 ### ### ### ### 0.0
2002-Jul-03 Wed 1.85 ### 1.82 1.88 78,785 ### 85.8 85.8 0.1
2002-Jul-02 Tue 1.82 1.88 1.81 1.84 ### ### ###
2002-Jul-01 Mon 1.78 1.81 1.76 1.81 83.6 83.6 ###
2002-Jun-28 Fri 1.77 1.82 1.76 1.78 90,088 161,257 66.5 66.5 0.1
2002-Jun-27 Thu 1.72 1.76 1.72 1.76 81.5 81.5 0.1
2002-Jun-26 Wed 1.81 1.81 1.71 1.71 117,550 206,888 10.6 10.6 0.1
2002-Jun-25 Tue 1.75 1.83 1.7 1.8 ### ### 0.1
2002-Jun-24 Mon 1.7 1.75 ### 1.75 91.6 91.6 0.1
2002-Jun-21 Fri ### 1.72 ### 1.7 43,876 ### 88.5 88.5 ###
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed 1.7 1.73 ### ### ### ### 0.0
2002-Jun-18 Tue 1.53 1.74 1.53 ### ### ### 0.0
2002-Jun-17 Mon 1.56 1.56 1.54 1.54 28.5 28.5 ###
2002-Jun-14 Fri 1.57 1.57 1.57 1.57 0 0.1
2002-Jun-13 Thu ### ### 1.57 1.57 5.8 5.8 0.1
2002-Jun-12 Wed 1.49 ### 1.49 ### 60,250 44,886 98.1 98.1 0.0
2002-Jun-11 Tue 1.49 1.49 1.45 1.45 16,520 24,284 19.9 19.9 ###
2002-Jun-07 Fri 1.55 1.55 1.5 1.5 9,086 13,856 11.1 11.1 0.1
2002-Jun-06 Thu 1.56 1.56 1.52 1.55 ### ### ###
2002-Jun-05 Wed ### ### 1.57 ### 71.8 71.8 0.0
2002-Jun-04 Tue 1.73 1.73 ### ### 15,142 ### 7.7 7.7 0.0
2002-Jun-03 Mon 1.7 1.74 1.7 1.7 44,528 76,588 73.1 73.1 ###
2002-May-31 Fri ### 1.7 ### 1.7 66,573 56,587 ### ### ###
2002-May-30 Thu 1.59 ### 1.59 ### ### ### 0.0
2002-May-29 Wed 1.7 1.7 1.59 1.59 ### ### ###
2002-May-28 Tue 1.74 1.75 ### 1.7 21,581 18,883 ### ### ###
2002-May-27 Mon 1.81 1.87 1.78 1.78 ### ### 0.1
2002-May-24 Fri ### 1.78 ### 1.78 61,624 54,845 98.2 98.2 0.1
2002-May-23 Thu ### ### 1.55 1.55 10,550 8,176 ### ### ###
2002-May-22 Wed 1.54 ### 1.51 ### 13,387 ### ### ### 0.0
2002-May-21 Tue ### ### 1.5 1.5 35,324 ### 3.4 3.4 0.1
2002-May-20 Mon 1.42 1.75 1.42 ### 98.9 98.9 0.0
2002-May-17 Fri 1.43 1.43 1.41 1.42 22.7 22.7 ###
2002-May-16 Thu 1.42 1.43 ### 1.43 73.4 73.4 0.1
2002-May-15 Wed ### ### ### ### 13,982 0 84.4 84.4 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon 1.29 ### 1.26 ### 51,579 ### ### ### 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu 1.25 ### 1.2 ### 85,658 ### ### ### 0.0
2002-May-08 Wed 1.25 1.25 ### ### 161,770 ### 2.8 2.8 0.0
2002-May-07 Tue 1.25 ### 1.2 1.25 28,250 16,950 ### ### ###
2002-May-06 Mon 1.42 1.42 ### ### 8.1 8.1 0.0
2002-May-03 Fri 1.5 1.5 1.46 1.46 33,977 50,285 14.7 14.7 0.1
2002-May-02 Thu 1.51 ### 1.5 1.5 74,846 ### ### ### 0.1
2002-May-01 Wed 1.51 1.51 1.5 1.5 ### ### 0.1
2002-Apr-30 Tue 1.55 1.56 1.51 1.51 ### ### 0.1
2002-Apr-29 Mon ### ### 1.55 1.55 8.8 8.8 ###
2002-Apr-26 Fri 1.57 ### 1.57 ### 81.5 81.5 0.0
2002-Apr-24 Wed ### ### 1.57 1.58 25,753 ### 27.1 27.1 0.1
2002-Apr-23 Tue 1.5 ### 1.5 1.56 ### ### ###
2002-Apr-22 Mon ### ### 1.5 1.5 ### ### 0.1
2002-Apr-19 Fri 1.54 ### 1.53 ### ### ### 0.0
2002-Apr-18 Thu 1.58 1.58 1.56 1.57 ### ### 0.1
2002-Apr-17 Wed 1.58 1.59 1.58 1.59 77.2 77.2 ###
2002-Apr-16 Tue 1.54 1.56 1.53 1.56 ### ### ###
2002-Apr-15 Mon ### ### 1.54 ### 27,429 21,120 ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 21,850 0 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 35,521 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 13,185 0 ### ### 0.0
2002-Apr-09 Tue ### ### 1.55 1.55 19,520 15,128 ### ### ###
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri 1.57 ### 1.57 ### 53,420 ### 89.6 89.6 0.0
2002-Apr-04 Thu 1.7 1.7 1.45 1.55 160,020 ### ### ### ###
2002-Apr-03 Wed 1.7 1.75 ### 1.7 ### ### ###
2002-Apr-02 Tue 1.7 1.75 1.7 1.7 ### ### ###
2002-Mar-28 Thu 1.8 1.8 1.75 1.75 12.2 12.2 0.1
2002-Mar-27 Wed 1.82 1.82 1.8 1.8 ### ### 0.1
2002-Mar-26 Tue 1.85 1.88 1.75 1.8 15.7 15.7 0.1
2002-Mar-25 Mon 1.86 1.89 1.84 1.84 46,255 ### 27.4 27.4 ###
2002-Mar-22 Fri 1.87 1.87 1.84 1.84 83,750 155,356 ### ### ###
2002-Mar-21 Thu 1.89 1.89 1.82 1.89 30,945 ### ### ### ###
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 118,245 0 7.0 7.0 0.0
2002-Mar-18 Mon ### ### ### ### 87.2 87.2 0.0
2002-Mar-15 Fri ### ### ### ### 10.8 10.8 0.0
2002-Mar-14 Thu 1.89 ### 1.89 ### ### ### 0.0
2002-Mar-13 Wed ### ### ### 1.84 329,845 0 74.8 74.8 ###
2002-Mar-12 Tue 2 ### 1.8 ### 5.1 5.1 0.0
2002-Mar-11 Mon 2 ### ### ### 13.0 13.0 0.0
2002-Mar-08 Fri 2.4 2.54 ### ### 2,342,578 2,975,074 0.7 0.7 0.0
2002-Mar-07 Thu 2 ### ### ### 99.2 99.2 0.0
2002-Mar-06 Wed 1.75 1.8 1.7 1.8 106,950 ### 89.8 89.8 0.1
2002-Mar-05 Tue ### 1.85 ### 1.85 98.5 98.5 0.1
2002-Mar-04 Mon ### ### ### ### 82.8 82.8 0.0
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### 1.7 1.55 ### 312,377 ### 85.3 85.3 0.0
2002-Feb-27 Wed 1.74 1.74 ### ### 37,950 ### 10.0 10.0 0.0
2002-Feb-26 Tue 1.79 1.79 1.75 1.75 20.8 20.8 0.1
2002-Feb-25 Mon ### 1.78 ### 1.76 ### ### 0.1
2002-Feb-22 Fri 1.84 1.88 1.79 1.88 18,280 33,543 ### ### 0.1
2002-Feb-21 Thu 1.82 1.88 1.82 1.88 ### ### 0.1
2002-Feb-20 Wed 1.81 1.82 1.81 1.82 11,126 ### 77.0 77.0 ###
2002-Feb-19 Tue 1.85 1.87 1.83 1.85 ### ### 0.1
2002-Feb-18 Mon ### ### ### ### 18,550 0 ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 88,382 0 73.3 73.3 0.0
2002-Feb-14 Thu ### ### 1.85 ### 46,823 ### ### ### 0.0
2002-Feb-13 Wed ### 2 ### ### 109,023 109,023 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon 1.89 ### 1.89 ### 76,040 71,857 ### ### 0.0
2002-Feb-08 Fri ### ### 1.85 1.85 11,770 10,887 9.6 9.6 0.1
2002-Feb-07 Thu ### ### ### ### 40,381 0 ### ### 0.0
2002-Feb-06 Wed ### ### 1.83 ### ### ### 0.0
2002-Feb-05 Tue 2 2 ### ### 15.5 15.5 0.0
2002-Feb-04 Mon ### ### ### ### 172,776 0 12.6 12.6 0.0
2002-Feb-01 Fri 2.028 ### ### ### 121,151 0 90.1 90.1 0.0
2002-Jan-31 Thu ### ### 1.89 ### 131,858 ### 91.3 91.3 0.0
2002-Jan-30 Wed 1.88 ### 1.88 ### 87.1 87.1 0.0
2002-Jan-29 Tue 1.87 1.88 1.86 1.88 ### ### 0.1
2002-Jan-28 Mon 1.85 1.85 1.85 1.85 0 0.1
2002-Jan-25 Fri 1.86 1.86 1.85 1.85 27.8 27.8 0.1
2002-Jan-24 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2002-Jan-23 Wed 1.85 ### 1.85 1.85 ### ### 0.1
2002-Jan-22 Tue 1.82 1.88 1.8 1.88 ### ### 0.1
2002-Jan-21 Mon 1.83 1.83 1.8 1.82 66,927 121,472 28.2 28.2 ###
2002-Jan-18 Fri 1.83 1.85 1.81 1.81 ### ### ###
2002-Jan-17 Thu 1.81 1.81 1.81 1.81 73.1 73.1 ###
2002-Jan-16 Wed 1.84 1.88 1.84 1.88 1,250 2,325 86.5 86.5 0.1
2002-Jan-15 Tue 1.89 1.89 1.81 1.81 10,550 ### ### ### ###
2002-Jan-14 Mon ### ### 1.8 1.89 18,628 ### 17.3 17.3 ###
2002-Jan-11 Fri ### ### 1.8 ### 25,372 ### 77.6 77.6 0.0
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed 1.87 1.87 1.85 1.85 21.9 21.9 0.1
2002-Jan-08 Tue ### ### ### ### 11.4 11.4 0.0
2002-Jan-07 Mon 2 2 ### 2 ### ### 0.1
2002-Jan-04 Fri ### ### 2 2 52,377 52,377 22.6 22.6 0.1
2002-Jan-03 Thu ### 2 ### 2 17,923 17,923 76.4 76.4 0.1
2002-Jan-02 Wed ### ### ### ### ### ### 0.0
2001-Dec-31 Mon 1.846 ### 1.846 ### 22,423 ### 94.5 94.5 0.0
2001-Dec-28 Fri 1.77 1.84 1.77 1.84 ### ### ###
2001-Dec-27 Thu 1.77 1.77 1.77 1.77 62.2 62.2 ###
2001-Dec-24 Mon 1.72 1.77 1.7 1.77 88.3 88.3 ###
2001-Dec-21 Fri 1.741 1.76 1.72 1.72 24,080 ### ### ### 0.1
2001-Dec-20 Thu 1.75 1.75 1.75 1.75 7,187 12,577 73.3 73.3 0.1
2001-Dec-19 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Dec-18 Tue 1.81 1.85 1.8 1.8 27.2 27.2 0.1
2001-Dec-17 Mon 1.88 1.88 1.85 1.85 32,321 60,278 25.0 25.0 0.1
2001-Dec-14 Fri ### ### 1.88 1.88 50,645 ### ### ### 0.1
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### 1.86 ### 87.5 87.5 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 397,977 0 ### ### 0.0
2001-Dec-06 Thu 1.71 ### 1.71 ### 179,777 ### ### ### 0.0
2001-Dec-05 Wed ### 1.71 ### 1.71 32,145 27,483 83.8 83.8 0.1
2001-Dec-04 Tue ### ### 1.57 ### 43,647 ### 8.4 8.4 0.0
2001-Dec-03 Mon ### ### ### ### 87.9 87.9 0.0
2001-Nov-30 Fri 1.75 1.75 ### ### 50,155 43,885 ### ### 0.0
2001-Nov-29 Thu 1.7 1.76 1.7 1.76 20,875 ### 87.8 87.8 0.1
2001-Nov-28 Wed 1.72 1.74 ### 1.74 ### ### 0.1
2001-Nov-27 Tue ### 1.8 ### 1.76 90.5 90.5 0.1
2001-Nov-26 Mon 1.7 1.7 ### ### ### ### 0.0
2001-Nov-23 Fri 1.78 1.78 ### ### 66,575 59,251 4.3 4.3 0.0
2001-Nov-22 Thu 1.72 1.78 1.72 1.78 87.7 87.7 0.1
2001-Nov-21 Wed ### 1.85 1.7 1.75 ### ### 0.1
2001-Nov-20 Tue ### ### 1.74 1.85 11.7 11.7 0.1
2001-Nov-19 Mon ### 1.88 ### 1.88 ### ### 0.1
2001-Nov-16 Fri ### ### 1.55 ### 144,180 ### ### ### 0.0
2001-Nov-15 Thu 1.45 1.72 1.45 ### 206,626 ### 98.4 98.4 0.0
2001-Nov-14 Wed 1.2 1.29 1.2 1.29 139,970 ### 95.0 95.0 0.1
2001-Nov-13 Tue ### 1.2 ### 1.2 95.8 95.8 0.1
2001-Nov-12 Mon ### ### ### ### 10,150 0 ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 81.0 81.0 0.0
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 1.2 1.2 ### ### 29,285 17,571 26.1 26.1 0.0
2001-Nov-01 Thu 1.23 1.23 1.21 1.21 ### ### ###
2001-Oct-31 Wed 1.2 1.23 ### 1.2 150,741 ### 71.9 71.9 0.1
2001-Oct-30 Tue ### 1.2 ### 1.2 55,285 33,171 ### ### 0.1
2001-Oct-29 Mon 1.2 1.2 ### ### 19.0 19.0 0.0


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-30 11:42:09 thru 2025-12-30 11:42:12 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000